DATA	ORA	DO	OPEN	MAX	MIN	CHIUSURA	VOLUME
09/01/2007	9.20.00	9/1/07 9.20	41950	41970	41945	41970	85
09/01/2007	9.21.00	9/1/07 9.21	41970	41970	41965	41965	33
09/01/2007	9.22.00	9/1/07 9.22	41960	41960	41955	41960	12
09/01/2007	9.23.00	9/1/07 9.23	41960	41965	41960	41960	24
09/01/2007	9.24.00	9/1/07 9.24	41960	41980	41960	41980	42
09/01/2007	9.25.00	9/1/07 9.25	41980	41980	41960	41975	69
09/01/2007	9.26.00	9/1/07 9.26	41965	41975	41955	41975	65
09/01/2007	9.27.00	9/1/07 9.27	41975	41980	41960	41965	69
09/01/2007	9.28.00	9/1/07 9.28	41965	41965	41950	41950	64
09/01/2007	9.29.00	9/1/07 9.29	41955	41970	41950	41955	103
09/01/2007	9.30.00	9/1/07 9.30	41955	41985	41950	41985	98
09/01/2007	9.31.00	9/1/07 9.31	41985	41990	41965	41970	79
09/01/2007	9.32.00	9/1/07 9.32	41970	41975	41960	41960	62
09/01/2007	9.33.00	9/1/07 9.33	41960	41965	41960	41965	19
09/01/2007	9.34.00	9/1/07 9.34	41965	41970	41965	41965	9
09/01/2007	9.35.00	9/1/07 9.35	41965	41975	41960	41970	58
09/01/2007	9.36.00	9/1/07 9.36	41965	41965	41955	41960	37
09/01/2007	9.37.00	9/1/07 9.37	41960	41965	41955	41965	28
09/01/2007	9.38.00	9/1/07 9.38	41960	41960	41950	41950	38
09/01/2007	9.39.00	9/1/07 9.39	41945	41950	41945	41950	25
09/01/2007	9.40.00	9/1/07 9.40	41945	41955	41940	41950	36
09/01/2007	9.41.00	9/1/07 9.41	41955	41955	41950	41950	28
09/01/2007	9.42.00	9/1/07 9.42	41950	41955	41945	41945	23
09/01/2007	9.44.00	9/1/07 9.44	41950	41955	41950	41950	11
09/01/2007	9.45.00	9/1/07 9.45	41955	41955	41950	41955	27
09/01/2007	9.46.00	9/1/07 9.46	41955	41955	41940	41945	27
09/01/2007	9.47.00	9/1/07 9.47	41945	41945	41940	41945	9
09/01/2007	9.48.00	9/1/07 9.48	41945	41945	41945	41945	6
09/01/2007	9.49.00	9/1/07 9.49	41945	41945	41930	41930	46
09/01/2007	9.50.00	9/1/07 9.50	41930	41930	41905	41905	68
09/01/2007	9.51.00	9/1/07 9.51	41910	41915	41905	41905	40
09/01/2007	9.52.00	9/1/07 9.52	41905	41920	41905	41915	31
09/01/2007	9.53.00	9/1/07 9.53	41915	41920	41915	41915	19
09/01/2007	9.54.00	9/1/07 9.54	41915	41920	41910	41920	25
09/01/2007	9.55.00	9/1/07 9.55	41920	41925	41920	41925	3
09/01/2007	9.56.00	9/1/07 9.56	41920	41920	41915	41915	10
09/01/2007	9.57.00	9/1/07 9.57	41910	41910	41895	41905	74
09/01/2007	9.58.00	9/1/07 9.58	41910	41915	41905	41910	22
09/01/2007	9.59.00	9/1/07 9.59	41910	41910	41900	41910	23
09/01/2007	10.00.00	9/1/07 10.00	41910	41915	41905	41910	25
09/01/2007	10.01.00	9/1/07 10.01	41910	41910	41900	41905	7
09/01/2007	10.02.00	9/1/07 10.02	41905	41910	41900	41900	21
09/01/2007	10.03.00	9/1/07 10.03	41900	41905	41895	41905	19
09/01/2007	10.04.00	9/1/07 10.04	41900	41905	41900	41905	31
09/01/2007	10.05.00	9/1/07 10.05	41905	41910	41905	41910	33
09/01/2007	10.06.00	9/1/07 10.06	41915	41935	41915	41935	76
09/01/2007	10.07.00	9/1/07 10.07	41930	41930	41920	41925	33
09/01/2007	10.08.00	9/1/07 10.08	41925	41930	41920	41920	15
09/01/2007	10.09.00	9/1/07 10.09	41920	41920	41900	41900	41
09/01/2007	10.10.00	9/1/07 10.10	41905	41920	41905	41920	22
09/01/2007	10.11.00	9/1/07 10.11	41915	41915	41905	41915	18
09/01/2007	10.12.00	9/1/07 10.12	41920	41930	41920	41920	26
09/01/2007	10.13.00	9/1/07 10.13	41925	41925	41925	41925	4
09/01/2007	10.14.00	9/1/07 10.14	41920	41925	41915	41925	9
09/01/2007	10.15.00	9/1/07 10.15	41930	41940	41930	41930	35
09/01/2007	10.16.00	9/1/07 10.16	41930	41935	41925	41930	12
09/01/2007	10.17.00	9/1/07 10.17	41930	41935	41930	41935	2
09/01/2007	10.18.00	9/1/07 10.18	41935	41945	41935	41945	17
09/01/2007	10.19.00	9/1/07 10.19	41945	41950	41940	41940	22
09/01/2007	10.20.00	9/1/07 10.20	41945	41945	41945	41945	7
09/01/2007	10.21.00	9/1/07 10.21	41945	41945	41945	41945	7
09/01/2007	10.22.00	9/1/07 10.22	41945	41955	41945	41955	38
09/01/2007	10.23.00	9/1/07 10.23	41955	41960	41950	41950	21
09/01/2007	10.24.00	9/1/07 10.24	41950	41950	41940	41945	54
09/01/2007	10.25.00	9/1/07 10.25	41945	41950	41945	41950	12
09/01/2007	10.26.00	9/1/07 10.26	41945	41945	41925	41925	44
09/01/2007	10.27.00	9/1/07 10.27	41925	41930	41920	41930	27
09/01/2007	10.28.00	9/1/07 10.28	41930	41935	41930	41930	14
09/01/2007	10.29.00	9/1/07 10.29	41930	41930	41930	41930	2
09/01/2007	10.30.00	9/1/07 10.30	41935	41935	41925	41925	16
09/01/2007	10.31.00	9/1/07 10.31	41925	41925	41920	41920	7
09/01/2007	10.32.00	9/1/07 10.32	41920	41920	41920	41920	13
09/01/2007	10.33.00	9/1/07 10.33	41920	41920	41915	41915	15
09/01/2007	10.34.00	9/1/07 10.34	41915	41915	41905	41910	30
09/01/2007	10.35.00	9/1/07 10.35	41910	41910	41900	41900	24
09/01/2007	10.36.00	9/1/07 10.36	41905	41905	41895	41895	38
09/01/2007	10.37.00	9/1/07 10.37	41895	41900	41890	41900	44
09/01/2007	10.38.00	9/1/07 10.38	41900	41900	41900	41900	3
09/01/2007	10.39.00	9/1/07 10.39	41900	41900	41900	41900	6
09/01/2007	10.40.00	9/1/07 10.40	41900	41915	41900	41915	24
09/01/2007	10.41.00	9/1/07 10.41	41920	41925	41920	41920	22
09/01/2007	10.42.00	9/1/07 10.42	41920	41920	41910	41915	14
09/01/2007	10.43.00	9/1/07 10.43	41915	41915	41915	41915	7
09/01/2007	10.44.00	9/1/07 10.44	41910	41910	41900	41900	12
09/01/2007	10.45.00	9/1/07 10.45	41900	41920	41900	41905	74
09/01/2007	10.46.00	9/1/07 10.46	41910	41925	41910	41925	77
09/01/2007	10.47.00	9/1/07 10.47	41925	41925	41925	41925	4
09/01/2007	10.48.00	9/1/07 10.48	41920	41920	41905	41915	84
09/01/2007	10.49.00	9/1/07 10.49	41915	41915	41915	41915	9
09/01/2007	10.50.00	9/1/07 10.50	41920	41930	41920	41925	40
09/01/2007	10.51.00	9/1/07 10.51	41930	41940	41930	41935	30
09/01/2007	10.52.00	9/1/07 10.52	41935	41940	41935	41940	39
09/01/2007	10.53.00	9/1/07 10.53	41940	41945	41940	41945	16
09/01/2007	10.54.00	9/1/07 10.54	41945	41945	41940	41940	2
09/01/2007	10.55.00	9/1/07 10.55	41940	41940	41930	41930	21
09/01/2007	10.56.00	9/1/07 10.56	41930	41935	41930	41930	19
09/01/2007	10.57.00	9/1/07 10.57	41930	41930	41930	41930	2
09/01/2007	10.58.00	9/1/07 10.58	41925	41925	41920	41925	16
09/01/2007	10.59.00	9/1/07 10.59	41930	41950	41930	41945	32
09/01/2007	11.00.00	9/1/07 11.00	41945	41950	41945	41950	6
09/01/2007	11.01.00	9/1/07 11.01	41950	41960	41945	41955	41
09/01/2007	11.02.00	9/1/07 11.02	41955	41955	41945	41945	23
09/01/2007	11.03.00	9/1/07 11.03	41945	41955	41945	41955	14
09/01/2007	11.04.00	9/1/07 11.04	41955	41955	41955	41955	10
09/01/2007	11.05.00	9/1/07 11.05	41955	41955	41945	41950	19
09/01/2007	11.06.00	9/1/07 11.06	41950	41950	41945	41945	47
09/01/2007	11.07.00	9/1/07 11.07	41945	41945	41935	41945	52
09/01/2007	11.08.00	9/1/07 11.08	41945	41950	41945	41950	20
09/01/2007	11.09.00	9/1/07 11.09	41950	41950	41945	41945	15
09/01/2007	11.10.00	9/1/07 11.10	41950	41950	41945	41945	5
09/01/2007	11.11.00	9/1/07 11.11	41945	41945	41935	41935	19
09/01/2007	11.12.00	9/1/07 11.12	41935	41945	41935	41945	34
09/01/2007	11.13.00	9/1/07 11.13	41940	41940	41935	41935	12
09/01/2007	11.14.00	9/1/07 11.14	41935	41935	41935	41935	6
09/01/2007	11.15.00	9/1/07 11.15	41930	41940	41930	41930	9
09/01/2007	11.16.00	9/1/07 11.16	41935	41940	41920	41920	26
09/01/2007	11.17.00	9/1/07 11.17	41925	41925	41915	41925	14
09/01/2007	11.18.00	9/1/07 11.18	41925	41925	41925	41925	8
09/01/2007	11.19.00	9/1/07 11.19	41930	41930	41925	41925	3
09/01/2007	11.20.00	9/1/07 11.20	41925	41925	41925	41925	2
09/01/2007	11.21.00	9/1/07 11.21	41925	41935	41925	41935	15
09/01/2007	11.22.00	9/1/07 11.22	41935	41940	41935	41940	6
09/01/2007	11.23.00	9/1/07 11.23	41940	41940	41940	41940	4
09/01/2007	11.24.00	9/1/07 11.24	41935	41935	41935	41935	1
09/01/2007	11.25.00	9/1/07 11.25	41935	41935	41935	41935	2
09/01/2007	11.26.00	9/1/07 11.26	41940	41940	41940	41940	4
09/01/2007	11.27.00	9/1/07 11.27	41940	41940	41940	41940	1
09/01/2007	11.28.00	9/1/07 11.28	41940	41940	41935	41940	5
09/01/2007	11.29.00	9/1/07 11.29	41935	41935	41935	41935	1
09/01/2007	11.30.00	9/1/07 11.30	41940	41940	41935	41935	9
09/01/2007	11.31.00	9/1/07 11.31	41935	41935	41930	41935	15
09/01/2007	11.32.00	9/1/07 11.32	41930	41935	41925	41930	22
09/01/2007	11.33.00	9/1/07 11.33	41935	41940	41935	41935	9
09/01/2007	11.34.00	9/1/07 11.34	41935	41955	41935	41950	34
09/01/2007	11.35.00	9/1/07 11.35	41955	41955	41950	41950	12
09/01/2007	11.36.00	9/1/07 11.36	41945	41950	41930	41935	27
09/01/2007	11.37.00	9/1/07 11.37	41930	41935	41930	41935	30
09/01/2007	11.38.00	9/1/07 11.38	41935	41935	41935	41935	11
09/01/2007	11.39.00	9/1/07 11.39	41935	41950	41935	41945	24
09/01/2007	11.40.00	9/1/07 11.40	41950	41950	41950	41950	7
09/01/2007	11.42.00	9/1/07 11.42	41950	41950	41950	41950	1
09/01/2007	11.43.00	9/1/07 11.43	41950	41950	41950	41950	1
09/01/2007	11.44.00	9/1/07 11.44	41950	41955	41950	41955	5
09/01/2007	11.46.00	9/1/07 11.46	41955	41955	41950	41955	8
09/01/2007	11.47.00	9/1/07 11.47	41955	41960	41955	41960	13
09/01/2007	11.48.00	9/1/07 11.48	41955	41955	41955	41955	2
09/01/2007	11.49.00	9/1/07 11.49	41955	41955	41955	41955	4
09/01/2007	11.50.00	9/1/07 11.50	41955	41980	41955	41975	94
09/01/2007	11.51.00	9/1/07 11.51	41980	41980	41975	41975	15
09/01/2007	11.52.00	9/1/07 11.52	41980	41985	41965	41965	30
09/01/2007	11.53.00	9/1/07 11.53	41965	41965	41965	41965	5
09/01/2007	11.54.00	9/1/07 11.54	41965	41965	41965	41965	3
09/01/2007	11.55.00	9/1/07 11.55	41965	41965	41965	41965	7
09/01/2007	11.56.00	9/1/07 11.56	41970	41985	41970	41985	22
09/01/2007	11.57.00	9/1/07 11.57	41985	41995	41980	41980	52
09/01/2007	11.58.00	9/1/07 11.58	41985	41985	41985	41985	9
09/01/2007	11.59.00	9/1/07 11.59	41985	41985	41985	41985	3
09/01/2007	12.00.00	9/1/07 12.00	41990	41990	41985	41985	19
09/01/2007	12.01.00	9/1/07 12.01	41990	41990	41990	41990	1
09/01/2007	12.02.00	9/1/07 12.02	41990	41990	41985	41985	12
09/01/2007	12.04.00	9/1/07 12.04	41980	41980	41975	41975	11
09/01/2007	12.05.00	9/1/07 12.05	41980	41980	41980	41980	5
09/01/2007	12.06.00	9/1/07 12.06	41980	41985	41980	41980	4
09/01/2007	12.07.00	9/1/07 12.07	41985	41985	41980	41980	3
09/01/2007	12.08.00	9/1/07 12.08	41980	41980	41980	41980	2
09/01/2007	12.09.00	9/1/07 12.09	41980	41980	41975	41975	13
09/01/2007	12.11.00	9/1/07 12.11	41975	41975	41975	41975	15
09/01/2007	12.12.00	9/1/07 12.12	41970	41970	41965	41965	25
09/01/2007	12.13.00	9/1/07 12.13	41960	41965	41960	41965	16
09/01/2007	12.14.00	9/1/07 12.14	41965	41975	41965	41975	26
09/01/2007	12.15.00	9/1/07 12.15	41970	41980	41970	41980	29
09/01/2007	12.16.00	9/1/07 12.16	41980	41985	41980	41985	7
09/01/2007	12.17.00	9/1/07 12.17	41990	41995	41990	41995	11
09/01/2007	12.18.00	9/1/07 12.18	41995	42010	41995	42005	76
09/01/2007	12.19.00	9/1/07 12.19	42010	42020	42000	42005	36
09/01/2007	12.20.00	9/1/07 12.20	42000	42005	42000	42005	4
09/01/2007	12.21.00	9/1/07 12.21	42005	42010	42005	42010	13
09/01/2007	12.22.00	9/1/07 12.22	42010	42015	42005	42005	12
09/01/2007	12.23.00	9/1/07 12.23	42005	42005	41985	41985	46
09/01/2007	12.24.00	9/1/07 12.24	41995	41995	41990	41990	14
09/01/2007	12.25.00	9/1/07 12.25	41990	41995	41990	41995	4
09/01/2007	12.26.00	9/1/07 12.26	42000	42005	42000	42005	6
09/01/2007	12.27.00	9/1/07 12.27	42005	42005	42005	42005	3
09/01/2007	12.28.00	9/1/07 12.28	42000	42000	42000	42000	2
09/01/2007	12.31.00	9/1/07 12.31	42000	42000	41990	41995	14
09/01/2007	12.32.00	9/1/07 12.32	41995	41995	41995	41995	5
09/01/2007	12.33.00	9/1/07 12.33	41995	41995	41995	41995	6
09/01/2007	12.34.00	9/1/07 12.34	41995	41995	41995	41995	2
09/01/2007	12.35.00	9/1/07 12.35	41995	41995	41995	41995	3
09/01/2007	12.36.00	9/1/07 12.36	42000	42010	42000	42005	68
09/01/2007	12.37.00	9/1/07 12.37	42005	42005	42000	42005	23
09/01/2007	12.38.00	9/1/07 12.38	42000	42005	42000	42005	16
09/01/2007	12.39.00	9/1/07 12.39	42005	42005	42005	42005	3
09/01/2007	12.40.00	9/1/07 12.40	42000	42000	41995	41995	11
09/01/2007	12.41.00	9/1/07 12.41	41990	41995	41990	41995	7
09/01/2007	12.42.00	9/1/07 12.42	42000	42010	42000	42005	17
09/01/2007	12.43.00	9/1/07 12.43	42000	42005	42000	42005	8
09/01/2007	12.44.00	9/1/07 12.44	42005	42005	42000	42000	2
09/01/2007	12.45.00	9/1/07 12.45	42000	42000	42000	42000	7
09/01/2007	12.46.00	9/1/07 12.46	42005	42005	42000	42000	4
09/01/2007	12.47.00	9/1/07 12.47	42000	42005	42000	42000	10
09/01/2007	12.48.00	9/1/07 12.48	42005	42005	42005	42005	1
09/01/2007	12.49.00	9/1/07 12.49	42000	42005	41995	42005	7
09/01/2007	12.50.00	9/1/07 12.50	42000	42005	41995	42000	9
09/01/2007	12.51.00	9/1/07 12.51	42000	42000	41995	41995	9
09/01/2007	12.52.00	9/1/07 12.52	42000	42000	41995	41995	12
09/01/2007	12.53.00	9/1/07 12.53	41995	42000	41995	41995	5
09/01/2007	12.54.00	9/1/07 12.54	41990	42000	41990	42000	30
09/01/2007	12.55.00	9/1/07 12.55	41990	42005	41990	42000	13
09/01/2007	12.56.00	9/1/07 12.56	42000	42000	41995	41995	6
09/01/2007	12.57.00	9/1/07 12.57	41995	41995	41990	41995	8
09/01/2007	12.59.00	9/1/07 12.59	41990	42000	41990	42000	14
09/01/2007	13.00.00	9/1/07 13.00	41995	41995	41995	41995	1
09/01/2007	13.01.00	9/1/07 13.01	41990	41995	41985	41995	9
09/01/2007	13.03.00	9/1/07 13.03	41995	41995	41995	41995	3
09/01/2007	13.05.00	9/1/07 13.05	41995	41995	41995	41995	4
09/01/2007	13.06.00	9/1/07 13.06	41995	41995	41995	41995	3
09/01/2007	13.07.00	9/1/07 13.07	42000	42000	42000	42000	2
09/01/2007	13.08.00	9/1/07 13.08	42000	42010	42000	42005	22
09/01/2007	13.09.00	9/1/07 13.09	42005	42005	42005	42005	2
09/01/2007	13.10.00	9/1/07 13.10	42000	42005	42000	42005	2
09/01/2007	13.11.00	9/1/07 13.11	42005	42005	42005	42005	1
09/01/2007	13.12.00	9/1/07 13.12	42005	42005	42000	42005	13
09/01/2007	13.13.00	9/1/07 13.13	42005	42005	42005	42005	2
09/01/2007	13.15.00	9/1/07 13.15	42005	42005	42005	42005	6
09/01/2007	13.16.00	9/1/07 13.16	42005	42005	42000	42000	8
09/01/2007	13.17.00	9/1/07 13.17	42000	42000	41995	41995	11
09/01/2007	13.18.00	9/1/07 13.18	41990	41990	41990	41990	2
09/01/2007	13.19.00	9/1/07 13.19	41990	41990	41985	41990	8
09/01/2007	13.20.00	9/1/07 13.20	41990	41990	41990	41990	3
09/01/2007	13.21.00	9/1/07 13.21	41985	41985	41985	41985	12
09/01/2007	13.22.00	9/1/07 13.22	41985	41985	41985	41985	2
09/01/2007	13.23.00	9/1/07 13.23	41980	41980	41970	41975	26
09/01/2007	13.24.00	9/1/07 13.24	41980	41980	41975	41975	8
09/01/2007	13.25.00	9/1/07 13.25	41970	41970	41970	41970	5
09/01/2007	13.26.00	9/1/07 13.26	41965	41965	41955	41955	29
09/01/2007	13.27.00	9/1/07 13.27	41955	41960	41950	41960	16
09/01/2007	13.28.00	9/1/07 13.28	41965	41965	41960	41960	20
09/01/2007	13.29.00	9/1/07 13.29	41965	41965	41965	41965	2
09/01/2007	13.30.00	9/1/07 13.30	41960	41965	41945	41950	29
09/01/2007	13.31.00	9/1/07 13.31	41950	41955	41950	41955	20
09/01/2007	13.32.00	9/1/07 13.32	41955	41955	41945	41945	13
09/01/2007	13.33.00	9/1/07 13.33	41940	41945	41935	41935	38
09/01/2007	13.34.00	9/1/07 13.34	41935	41935	41915	41915	30
09/01/2007	13.35.00	9/1/07 13.35	41915	41920	41900	41915	67
09/01/2007	13.36.00	9/1/07 13.36	41915	41935	41915	41930	25
09/01/2007	13.37.00	9/1/07 13.37	41930	41930	41925	41925	9
09/01/2007	13.38.00	9/1/07 13.38	41930	41935	41920	41935	31
09/01/2007	13.39.00	9/1/07 13.39	41935	41935	41920	41920	17
09/01/2007	13.40.00	9/1/07 13.40	41915	41915	41905	41905	23
09/01/2007	13.41.00	9/1/07 13.41	41905	41915	41905	41915	7
09/01/2007	13.42.00	9/1/07 13.42	41910	41910	41900	41900	16
09/01/2007	13.43.00	9/1/07 13.43	41905	41910	41905	41905	14
09/01/2007	13.44.00	9/1/07 13.44	41905	41910	41905	41910	10
09/01/2007	13.45.00	9/1/07 13.45	41910	41910	41905	41905	12
09/01/2007	13.46.00	9/1/07 13.46	41905	41905	41890	41890	55
09/01/2007	13.47.00	9/1/07 13.47	41890	41890	41875	41875	44
09/01/2007	13.48.00	9/1/07 13.48	41875	41880	41865	41880	31
09/01/2007	13.49.00	9/1/07 13.49	41880	41880	41860	41875	52
09/01/2007	13.50.00	9/1/07 13.50	41870	41875	41865	41865	18
09/01/2007	13.51.00	9/1/07 13.51	41865	41885	41865	41885	27
09/01/2007	13.52.00	9/1/07 13.52	41885	41900	41885	41895	21
09/01/2007	13.53.00	9/1/07 13.53	41895	41895	41885	41890	21
09/01/2007	13.54.00	9/1/07 13.54	41895	41905	41895	41905	23
09/01/2007	13.55.00	9/1/07 13.55	41905	41910	41905	41905	33
09/01/2007	13.56.00	9/1/07 13.56	41910	41910	41895	41895	36
09/01/2007	13.57.00	9/1/07 13.57	41895	41920	41895	41910	29
09/01/2007	13.58.00	9/1/07 13.58	41910	41915	41910	41915	18
09/01/2007	13.59.00	9/1/07 13.59	41915	41920	41915	41915	17
09/01/2007	14.00.00	9/1/07 14.00	41915	41915	41905	41910	9
09/01/2007	14.01.00	9/1/07 14.01	41905	41910	41900	41910	8
09/01/2007	14.02.00	9/1/07 14.02	41905	41915	41905	41915	11
09/01/2007	14.03.00	9/1/07 14.03	41915	41930	41915	41930	45
09/01/2007	14.04.00	9/1/07 14.04	41930	41930	41930	41930	3
09/01/2007	14.05.00	9/1/07 14.05	41925	41925	41920	41925	9
09/01/2007	14.06.00	9/1/07 14.06	41920	41925	41915	41920	13
09/01/2007	14.07.00	9/1/07 14.07	41920	41925	41920	41925	4
09/01/2007	14.08.00	9/1/07 14.08	41925	41930	41925	41930	6
09/01/2007	14.09.00	9/1/07 14.09	41930	41930	41925	41930	7
09/01/2007	14.10.00	9/1/07 14.10	41925	41925	41925	41925	4
09/01/2007	14.11.00	9/1/07 14.11	41925	41925	41920	41925	15
09/01/2007	14.12.00	9/1/07 14.12	41925	41925	41925	41925	1
09/01/2007	14.13.00	9/1/07 14.13	41925	41925	41915	41920	23
09/01/2007	14.14.00	9/1/07 14.14	41920	41925	41920	41925	6
09/01/2007	14.15.00	9/1/07 14.15	41925	41925	41920	41920	4
09/01/2007	14.16.00	9/1/07 14.16	41915	41925	41915	41925	12
09/01/2007	14.17.00	9/1/07 14.17	41920	41920	41910	41915	22
09/01/2007	14.18.00	9/1/07 14.18	41910	41910	41905	41910	13
09/01/2007	14.19.00	9/1/07 14.19	41910	41910	41910	41910	5
09/01/2007	14.20.00	9/1/07 14.20	41910	41910	41910	41910	1
09/01/2007	14.21.00	9/1/07 14.21	41910	41915	41905	41910	12
09/01/2007	14.22.00	9/1/07 14.22	41910	41920	41910	41920	10
09/01/2007	14.23.00	9/1/07 14.23	41915	41915	41915	41915	5
09/01/2007	14.24.00	9/1/07 14.24	41920	41925	41920	41920	11
09/01/2007	14.25.00	9/1/07 14.25	41915	41920	41915	41920	7
09/01/2007	14.26.00	9/1/07 14.26	41925	41925	41925	41925	4
09/01/2007	14.27.00	9/1/07 14.27	41920	41920	41920	41920	1
09/01/2007	14.28.00	9/1/07 14.28	41925	41925	41925	41925	7
09/01/2007	14.29.00	9/1/07 14.29	41930	41930	41930	41930	12
09/01/2007	14.30.00	9/1/07 14.30	41935	41940	41935	41935	14
09/01/2007	14.31.00	9/1/07 14.31	41930	41935	41930	41930	9
09/01/2007	14.32.00	9/1/07 14.32	41925	41925	41915	41925	16
09/01/2007	14.33.00	9/1/07 14.33	41925	41925	41925	41925	8
09/01/2007	14.34.00	9/1/07 14.34	41925	41925	41925	41925	3
09/01/2007	14.35.00	9/1/07 14.35	41925	41925	41925	41925	4
09/01/2007	14.37.00	9/1/07 14.37	41925	41930	41925	41925	5
09/01/2007	14.38.00	9/1/07 14.38	41930	41935	41930	41935	12
09/01/2007	14.39.00	9/1/07 14.39	41935	41940	41930	41930	13
09/01/2007	14.40.00	9/1/07 14.40	41935	41945	41935	41945	33
09/01/2007	14.41.00	9/1/07 14.41	41940	41940	41930	41935	38
09/01/2007	14.42.00	9/1/07 14.42	41935	41935	41930	41930	61
09/01/2007	14.43.00	9/1/07 14.43	41930	41930	41925	41925	18
09/01/2007	14.44.00	9/1/07 14.44	41925	41925	41925	41925	6
09/01/2007	14.45.00	9/1/07 14.45	41925	41925	41925	41925	15
09/01/2007	14.46.00	9/1/07 14.46	41930	41930	41920	41925	12
09/01/2007	14.47.00	9/1/07 14.47	41930	41930	41925	41930	8
09/01/2007	14.48.00	9/1/07 14.48	41935	41940	41935	41940	21
09/01/2007	14.49.00	9/1/07 14.49	41940	41940	41935	41935	8
09/01/2007	14.50.00	9/1/07 14.50	41935	41940	41930	41935	27
09/01/2007	14.51.00	9/1/07 14.51	41940	41940	41925	41925	32
09/01/2007	14.52.00	9/1/07 14.52	41925	41930	41915	41925	25
09/01/2007	14.53.00	9/1/07 14.53	41925	41925	41920	41920	5
09/01/2007	14.54.00	9/1/07 14.54	41915	41915	41910	41915	10
09/01/2007	14.55.00	9/1/07 14.55	41915	41915	41915	41915	2
09/01/2007	14.56.00	9/1/07 14.56	41910	41910	41910	41910	7
09/01/2007	14.57.00	9/1/07 14.57	41915	41915	41915	41915	4
09/01/2007	14.58.00	9/1/07 14.58	41915	41920	41915	41920	13
09/01/2007	14.59.00	9/1/07 14.59	41920	41920	41920	41920	1
09/01/2007	15.00.00	9/1/07 15.00	41915	41920	41915	41920	7
09/01/2007	15.01.00	9/1/07 15.01	41920	41920	41920	41920	3
09/01/2007	15.02.00	9/1/07 15.02	41925	41925	41925	41925	4
09/01/2007	15.03.00	9/1/07 15.03	41925	41925	41920	41920	4
09/01/2007	15.04.00	9/1/07 15.04	41920	41920	41915	41915	8
09/01/2007	15.05.00	9/1/07 15.05	41910	41915	41910	41915	15
09/01/2007	15.06.00	9/1/07 15.06	41915	41915	41915	41915	2
09/01/2007	15.07.00	9/1/07 15.07	41915	41915	41910	41910	14
09/01/2007	15.08.00	9/1/07 15.08	41905	41910	41905	41910	2
09/01/2007	15.09.00	9/1/07 15.09	41905	41910	41905	41910	3
09/01/2007	15.10.00	9/1/07 15.10	41905	41905	41895	41895	32
09/01/2007	15.11.00	9/1/07 15.11	41900	41900	41900	41900	7
09/01/2007	15.12.00	9/1/07 15.12	41900	41905	41900	41905	5
09/01/2007	15.13.00	9/1/07 15.13	41905	41905	41905	41905	3
09/01/2007	15.14.00	9/1/07 15.14	41900	41905	41900	41905	3
09/01/2007	15.15.00	9/1/07 15.15	41905	41905	41900	41900	6
09/01/2007	15.16.00	9/1/07 15.16	41905	41910	41900	41910	13
09/01/2007	15.17.00	9/1/07 15.17	41905	41905	41895	41905	47
09/01/2007	15.18.00	9/1/07 15.18	41900	41910	41900	41910	4
09/01/2007	15.19.00	9/1/07 15.19	41910	41915	41910	41915	17
09/01/2007	15.20.00	9/1/07 15.20	41920	41925	41920	41920	15
09/01/2007	15.21.00	9/1/07 15.21	41915	41915	41915	41915	6
09/01/2007	15.22.00	9/1/07 15.22	41920	41920	41915	41915	8
09/01/2007	15.23.00	9/1/07 15.23	41915	41915	41915	41915	4
09/01/2007	15.24.00	9/1/07 15.24	41920	41920	41910	41915	23
09/01/2007	15.25.00	9/1/07 15.25	41915	41915	41915	41915	21
09/01/2007	15.26.00	9/1/07 15.26	41915	41915	41915	41915	24
09/01/2007	15.27.00	9/1/07 15.27	41920	41920	41910	41915	22
09/01/2007	15.28.00	9/1/07 15.28	41915	41920	41910	41910	52
09/01/2007	15.29.00	9/1/07 15.29	41910	41915	41910	41915	27
09/01/2007	15.30.00	9/1/07 15.30	41915	41920	41910	41915	16
09/01/2007	15.31.00	9/1/07 15.31	41915	41925	41915	41925	10
09/01/2007	15.32.00	9/1/07 15.32	41925	41925	41910	41910	39
09/01/2007	15.33.00	9/1/07 15.33	41910	41915	41900	41905	40
09/01/2007	15.34.00	9/1/07 15.34	41905	41910	41900	41900	43
09/01/2007	15.35.00	9/1/07 15.35	41895	41905	41895	41905	58
09/01/2007	15.36.00	9/1/07 15.36	41905	41910	41900	41905	15
09/01/2007	15.37.00	9/1/07 15.37	41905	41905	41890	41905	86
09/01/2007	15.38.00	9/1/07 15.38	41905	41920	41905	41920	44
09/01/2007	15.39.00	9/1/07 15.39	41920	41940	41920	41940	37
09/01/2007	15.40.00	9/1/07 15.40	41945	41955	41940	41940	97
09/01/2007	15.41.00	9/1/07 15.41	41940	41940	41930	41930	21
09/01/2007	15.42.00	9/1/07 15.42	41930	41935	41925	41925	15
09/01/2007	15.43.00	9/1/07 15.43	41925	41930	41915	41920	44
09/01/2007	15.44.00	9/1/07 15.44	41915	41930	41910	41915	17
09/01/2007	15.45.00	9/1/07 15.45	41910	41910	41885	41890	69
09/01/2007	15.46.00	9/1/07 15.46	41890	41900	41890	41900	36
09/01/2007	15.47.00	9/1/07 15.47	41900	41910	41900	41910	17
09/01/2007	15.48.00	9/1/07 15.48	41905	41905	41890	41890	96
09/01/2007	15.49.00	9/1/07 15.49	41890	41900	41865	41865	79
09/01/2007	15.50.00	9/1/07 15.50	41865	41870	41840	41845	146
09/01/2007	15.51.00	9/1/07 15.51	41845	41860	41845	41850	92
09/01/2007	15.52.00	9/1/07 15.52	41850	41865	41850	41865	25
09/01/2007	15.53.00	9/1/07 15.53	41860	41880	41860	41875	53
09/01/2007	15.54.00	9/1/07 15.54	41875	41885	41875	41885	43
09/01/2007	15.55.00	9/1/07 15.55	41885	41885	41880	41880	24
09/01/2007	15.56.00	9/1/07 15.56	41885	41905	41885	41895	59
09/01/2007	15.57.00	9/1/07 15.57	41900	41905	41900	41900	14
09/01/2007	15.58.00	9/1/07 15.58	41900	41905	41895	41895	37
09/01/2007	15.59.00	9/1/07 15.59	41895	41905	41890	41900	46
09/01/2007	16.00.00	9/1/07 16.00	41900	41910	41890	41895	47
09/01/2007	16.01.00	9/1/07 16.01	41900	41900	41895	41900	10
09/01/2007	16.02.00	9/1/07 16.02	41900	41900	41865	41865	104
09/01/2007	16.03.00	9/1/07 16.03	41870	41875	41865	41865	26
09/01/2007	16.04.00	9/1/07 16.04	41865	41885	41860	41875	105
09/01/2007	16.05.00	9/1/07 16.05	41875	41875	41855	41860	112
09/01/2007	16.06.00	9/1/07 16.06	41865	41875	41865	41865	61
09/01/2007	16.07.00	9/1/07 16.07	41860	41875	41860	41875	22
09/01/2007	16.08.00	9/1/07 16.08	41875	41885	41865	41885	36
09/01/2007	16.09.00	9/1/07 16.09	41890	41890	41880	41880	50
09/01/2007	16.10.00	9/1/07 16.10	41875	41890	41875	41885	34
09/01/2007	16.11.00	9/1/07 16.11	41890	41890	41880	41890	26
09/01/2007	16.12.00	9/1/07 16.12	41890	41890	41885	41885	8
09/01/2007	16.13.00	9/1/07 16.13	41885	41885	41860	41865	72
09/01/2007	16.14.00	9/1/07 16.14	41870	41895	41870	41890	60
09/01/2007	16.15.00	9/1/07 16.15	41885	41890	41885	41890	22
09/01/2007	16.16.00	9/1/07 16.16	41890	41890	41890	41890	8
09/01/2007	16.17.00	9/1/07 16.17	41890	41910	41890	41905	62
09/01/2007	16.18.00	9/1/07 16.18	41905	41915	41905	41910	25
09/01/2007	16.19.00	9/1/07 16.19	41910	41910	41895	41895	37
09/01/2007	16.20.00	9/1/07 16.20	41895	41915	41895	41910	31
09/01/2007	16.21.00	9/1/07 16.21	41910	41910	41905	41905	8
09/01/2007	16.22.00	9/1/07 16.22	41905	41915	41905	41915	9
09/01/2007	16.23.00	9/1/07 16.23	41915	41930	41915	41930	66
09/01/2007	16.24.00	9/1/07 16.24	41925	41940	41925	41940	52
09/01/2007	16.25.00	9/1/07 16.25	41940	41950	41935	41945	47
09/01/2007	16.26.00	9/1/07 16.26	41950	41950	41935	41940	32
09/01/2007	16.27.00	9/1/07 16.27	41940	41940	41930	41930	26
09/01/2007	16.28.00	9/1/07 16.28	41935	41950	41930	41945	32
09/01/2007	16.29.00	9/1/07 16.29	41950	41950	41940	41945	7
09/01/2007	16.30.00	9/1/07 16.30	41940	41945	41935	41935	23
09/01/2007	16.31.00	9/1/07 16.31	41935	41935	41920	41920	36
09/01/2007	16.32.00	9/1/07 16.32	41920	41930	41920	41925	34
09/01/2007	16.33.00	9/1/07 16.33	41920	41935	41920	41935	24
09/01/2007	16.34.00	9/1/07 16.34	41935	41940	41930	41940	25
09/01/2007	16.35.00	9/1/07 16.35	41935	41940	41930	41930	20
09/01/2007	16.36.00	9/1/07 16.36	41930	41935	41925	41925	21
09/01/2007	16.37.00	9/1/07 16.37	41925	41940	41925	41930	26
09/01/2007	16.38.00	9/1/07 16.38	41935	41945	41935	41940	24
09/01/2007	16.39.00	9/1/07 16.39	41940	41960	41940	41960	75
09/01/2007	16.40.00	9/1/07 16.40	41955	41965	41950	41955	34
09/01/2007	16.41.00	9/1/07 16.41	41950	41950	41945	41945	25
09/01/2007	16.42.00	9/1/07 16.42	41950	41950	41940	41940	21
09/01/2007	16.43.00	9/1/07 16.43	41940	41940	41935	41940	47
09/01/2007	16.44.00	9/1/07 16.44	41940	41950	41940	41950	23
09/01/2007	16.45.00	9/1/07 16.45	41950	41950	41940	41945	29
09/01/2007	16.46.00	9/1/07 16.46	41940	41945	41940	41940	15
09/01/2007	16.47.00	9/1/07 16.47	41935	41940	41935	41940	23
09/01/2007	16.48.00	9/1/07 16.48	41935	41950	41935	41945	29
09/01/2007	16.49.00	9/1/07 16.49	41950	41950	41930	41935	33
09/01/2007	16.50.00	9/1/07 16.50	41930	41935	41930	41935	28
09/01/2007	16.51.00	9/1/07 16.51	41930	41930	41930	41930	18
09/01/2007	16.52.00	9/1/07 16.52	41925	41925	41915	41920	79
09/01/2007	16.53.00	9/1/07 16.53	41920	41935	41920	41930	26
09/01/2007	16.54.00	9/1/07 16.54	41930	41940	41930	41940	38
09/01/2007	16.55.00	9/1/07 16.55	41940	41940	41940	41940	2
09/01/2007	16.56.00	9/1/07 16.56	41940	41940	41935	41935	9
09/01/2007	16.57.00	9/1/07 16.57	41930	41930	41925	41925	13
09/01/2007	16.58.00	9/1/07 16.58	41935	41935	41935	41935	3
09/01/2007	16.59.00	9/1/07 16.59	41940	41940	41940	41940	9
09/01/2007	17.00.00	9/1/07 17.00	41945	41955	41945	41955	28
09/01/2007	17.01.00	9/1/07 17.01	41955	41960	41950	41960	32
09/01/2007	17.02.00	9/1/07 17.02	41960	41975	41960	41970	64
09/01/2007	17.03.00	9/1/07 17.03	41975	41975	41970	41970	25
09/01/2007	17.04.00	9/1/07 17.04	41970	41970	41965	41970	56
09/01/2007	17.05.00	9/1/07 17.05	41970	41970	41960	41965	18
09/01/2007	17.06.00	9/1/07 17.06	41960	41965	41960	41960	11
09/01/2007	17.07.00	9/1/07 17.07	41960	41965	41960	41960	9
09/01/2007	17.08.00	9/1/07 17.08	41955	41955	41940	41945	34
09/01/2007	17.09.00	9/1/07 17.09	41945	41945	41940	41945	14
09/01/2007	17.10.00	9/1/07 17.10	41945	41945	41935	41935	12
09/01/2007	17.11.00	9/1/07 17.11	41935	41935	41925	41925	34
09/01/2007	17.12.00	9/1/07 17.12	41930	41930	41925	41930	22
09/01/2007	17.13.00	9/1/07 17.13	41925	41925	41910	41910	49
09/01/2007	17.14.00	9/1/07 17.14	41910	41915	41905	41915	16
09/01/2007	17.15.00	9/1/07 17.15	41915	41915	41900	41900	52
09/01/2007	17.16.00	9/1/07 17.16	41900	41905	41885	41890	37
09/01/2007	17.17.00	9/1/07 17.17	41895	41915	41890	41910	49
09/01/2007	17.18.00	9/1/07 17.18	41910	41910	41900	41900	18
09/01/2007	17.19.00	9/1/07 17.19	41895	41900	41870	41885	65
09/01/2007	17.20.00	9/1/07 17.20	41885	41885	41870	41870	45
09/01/2007	17.21.00	9/1/07 17.21	41870	41870	41860	41870	36
09/01/2007	17.22.00	9/1/07 17.22	41875	41875	41870	41870	18
09/01/2007	17.23.00	9/1/07 17.23	41875	41885	41875	41885	49
09/01/2007	17.24.00	9/1/07 17.24	41880	41880	41860	41880	95
09/01/2007	17.25.00	9/1/07 17.25	41880	41880	41870	41875	33
09/01/2007	17.26.00	9/1/07 17.26	41870	41880	41870	41875	63
09/01/2007	17.27.00	9/1/07 17.27	41875	41875	41855	41860	49
09/01/2007	17.28.00	9/1/07 17.28	41860	41860	41830	41840	78
09/01/2007	17.29.00	9/1/07 17.29	41835	41850	41830	41845	54
09/01/2007	17.30.00	9/1/07 17.30	41850	41850	41835	41835	43
09/01/2007	17.31.00	9/1/07 17.31	41835	41850	41830	41850	34
09/01/2007	17.32.00	9/1/07 17.32	41850	41855	41850	41850	22
09/01/2007	17.33.00	9/1/07 17.33	41850	41850	41845	41845	22
09/01/2007	17.34.00	9/1/07 17.34	41845	41850	41840	41840	23
09/01/2007	17.35.00	9/1/07 17.35	41835	41835	41835	41835	21
09/01/2007	17.36.00	9/1/07 17.36	41840	41840	41825	41835	34
09/01/2007	17.37.00	9/1/07 17.37	41830	41840	41830	41835	12
09/01/2007	17.38.00	9/1/07 17.38	41835	41840	41835	41840	15
09/01/2007	17.39.00	9/1/07 17.39	41840	41850	41835	41850	34
10/01/2007	9.00.00	10/1/07 9.00	41730	41730	41625	41680	234
10/01/2007	9.01.00	10/1/07 9.01	41680	41685	41675	41675	39
10/01/2007	9.02.00	10/1/07 9.02	41670	41675	41630	41640	152
10/01/2007	9.03.00	10/1/07 9.03	41640	41645	41635	41635	83
10/01/2007	9.04.00	10/1/07 9.04	41635	41640	41610	41615	96
10/01/2007	9.05.00	10/1/07 9.05	41620	41640	41620	41640	128
10/01/2007	9.06.00	10/1/07 9.06	41640	41640	41625	41635	64
10/01/2007	9.07.00	10/1/07 9.07	41635	41640	41630	41635	47
10/01/2007	9.08.00	10/1/07 9.08	41635	41635	41600	41615	142
10/01/2007	9.09.00	10/1/07 9.09	41620	41620	41605	41605	106
10/01/2007	9.10.00	10/1/07 9.10	41605	41605	41575	41580	179
10/01/2007	9.11.00	10/1/07 9.11	41580	41605	41570	41600	78
10/01/2007	9.12.00	10/1/07 9.12	41600	41625	41590	41620	78
10/01/2007	9.13.00	10/1/07 9.13	41620	41625	41615	41620	66
10/01/2007	9.14.00	10/1/07 9.14	41620	41645	41620	41640	52
10/01/2007	9.15.00	10/1/07 9.15	41630	41635	41625	41625	41
10/01/2007	9.16.00	10/1/07 9.16	41625	41625	41615	41620	39
10/01/2007	9.17.00	10/1/07 9.17	41625	41640	41625	41640	44
10/01/2007	9.18.00	10/1/07 9.18	41635	41640	41625	41630	30
10/01/2007	9.19.00	10/1/07 9.19	41630	41635	41620	41630	16
10/01/2007	9.20.00	10/1/07 9.20	41630	41640	41630	41630	26
10/01/2007	9.21.00	10/1/07 9.21	41630	41640	41625	41635	40
10/01/2007	9.22.00	10/1/07 9.22	41635	41640	41615	41615	70
10/01/2007	9.23.00	10/1/07 9.23	41615	41630	41615	41630	44
10/01/2007	9.24.00	10/1/07 9.24	41630	41640	41630	41640	30
10/01/2007	9.25.00	10/1/07 9.25	41635	41645	41635	41645	7
10/01/2007	9.26.00	10/1/07 9.26	41645	41670	41645	41665	70
10/01/2007	9.27.00	10/1/07 9.27	41665	41685	41665	41680	56
10/01/2007	9.28.00	10/1/07 9.28	41680	41685	41670	41685	40
10/01/2007	9.29.00	10/1/07 9.29	41685	41705	41685	41690	99
10/01/2007	9.30.00	10/1/07 9.30	41690	41695	41685	41690	45
10/01/2007	9.31.00	10/1/07 9.31	41690	41690	41685	41690	18
10/01/2007	9.32.00	10/1/07 9.32	41690	41705	41690	41705	42
10/01/2007	9.33.00	10/1/07 9.33	41705	41710	41700	41700	57
10/01/2007	9.34.00	10/1/07 9.34	41700	41710	41700	41710	38
10/01/2007	9.35.00	10/1/07 9.35	41705	41710	41705	41705	15
10/01/2007	9.36.00	10/1/07 9.36	41705	41715	41705	41715	32
10/01/2007	9.37.00	10/1/07 9.37	41715	41730	41715	41725	105
10/01/2007	9.38.00	10/1/07 9.38	41725	41725	41715	41715	20
10/01/2007	9.39.00	10/1/07 9.39	41715	41720	41705	41705	45
10/01/2007	9.40.00	10/1/07 9.40	41710	41715	41700	41705	39
10/01/2007	9.41.00	10/1/07 9.41	41710	41710	41690	41695	44
10/01/2007	9.42.00	10/1/07 9.42	41695	41695	41690	41690	20
10/01/2007	9.43.00	10/1/07 9.43	41695	41720	41695	41715	73
10/01/2007	9.44.00	10/1/07 9.44	41715	41715	41710	41710	41
10/01/2007	9.45.00	10/1/07 9.45	41710	41720	41710	41710	26
10/01/2007	9.46.00	10/1/07 9.46	41710	41715	41695	41710	101
10/01/2007	9.47.00	10/1/07 9.47	41710	41715	41700	41700	21
10/01/2007	9.48.00	10/1/07 9.48	41705	41705	41695	41700	25
10/01/2007	9.49.00	10/1/07 9.49	41700	41715	41700	41715	48
10/01/2007	9.50.00	10/1/07 9.50	41715	41715	41705	41710	25
10/01/2007	9.51.00	10/1/07 9.51	41715	41715	41710	41710	25
10/01/2007	9.52.00	10/1/07 9.52	41715	41715	41710	41715	16
10/01/2007	9.53.00	10/1/07 9.53	41715	41715	41700	41705	27
10/01/2007	9.54.00	10/1/07 9.54	41710	41710	41710	41710	2
10/01/2007	9.55.00	10/1/07 9.55	41710	41710	41685	41685	73
10/01/2007	9.56.00	10/1/07 9.56	41680	41685	41675	41675	74
10/01/2007	9.57.00	10/1/07 9.57	41675	41675	41665	41675	56
10/01/2007	9.58.00	10/1/07 9.58	41675	41675	41655	41660	55
10/01/2007	9.59.00	10/1/07 9.59	41660	41665	41645	41660	121
10/01/2007	10.00.00	10/1/07 10.00	41660	41660	41640	41645	94
10/01/2007	10.01.00	10/1/07 10.01	41650	41655	41640	41655	64
10/01/2007	10.02.00	10/1/07 10.02	41650	41655	41650	41655	35
10/01/2007	10.03.00	10/1/07 10.03	41655	41670	41650	41665	28
10/01/2007	10.04.00	10/1/07 10.04	41670	41680	41660	41680	54
10/01/2007	10.05.00	10/1/07 10.05	41675	41685	41670	41680	89
10/01/2007	10.06.00	10/1/07 10.06	41675	41685	41670	41685	34
10/01/2007	10.07.00	10/1/07 10.07	41685	41690	41685	41690	21
10/01/2007	10.08.00	10/1/07 10.08	41690	41690	41675	41685	35
10/01/2007	10.09.00	10/1/07 10.09	41690	41700	41680	41680	48
10/01/2007	10.10.00	10/1/07 10.10	41680	41680	41670	41670	15
10/01/2007	10.11.00	10/1/07 10.11	41670	41680	41670	41680	12
10/01/2007	10.12.00	10/1/07 10.12	41680	41680	41670	41670	11
10/01/2007	10.13.00	10/1/07 10.13	41675	41675	41665	41675	34
10/01/2007	10.14.00	10/1/07 10.14	41675	41680	41670	41670	35
10/01/2007	10.15.00	10/1/07 10.15	41670	41670	41655	41655	28
10/01/2007	10.16.00	10/1/07 10.16	41660	41660	41650	41650	39
10/01/2007	10.17.00	10/1/07 10.17	41650	41650	41630	41640	93
10/01/2007	10.18.00	10/1/07 10.18	41640	41640	41620	41635	101
10/01/2007	10.19.00	10/1/07 10.19	41635	41645	41625	41640	80
10/01/2007	10.20.00	10/1/07 10.20	41640	41650	41640	41650	17
10/01/2007	10.21.00	10/1/07 10.21	41645	41645	41630	41630	45
10/01/2007	10.22.00	10/1/07 10.22	41625	41625	41615	41615	43
10/01/2007	10.23.00	10/1/07 10.23	41620	41620	41580	41590	132
10/01/2007	10.24.00	10/1/07 10.24	41590	41600	41590	41600	57
10/01/2007	10.25.00	10/1/07 10.25	41600	41600	41555	41560	187
10/01/2007	10.26.00	10/1/07 10.26	41560	41565	41535	41550	191
10/01/2007	10.27.00	10/1/07 10.27	41550	41550	41505	41520	226
10/01/2007	10.28.00	10/1/07 10.28	41520	41530	41490	41525	158
10/01/2007	10.29.00	10/1/07 10.29	41525	41530	41520	41520	73
10/01/2007	10.30.00	10/1/07 10.30	41520	41535	41520	41525	70
10/01/2007	10.31.00	10/1/07 10.31	41525	41530	41525	41530	33
10/01/2007	10.32.00	10/1/07 10.32	41525	41535	41520	41530	77
10/01/2007	10.33.00	10/1/07 10.33	41530	41535	41520	41530	87
10/01/2007	10.34.00	10/1/07 10.34	41530	41535	41515	41530	88
10/01/2007	10.35.00	10/1/07 10.35	41530	41535	41525	41525	41
10/01/2007	10.36.00	10/1/07 10.36	41535	41535	41520	41525	48
10/01/2007	10.37.00	10/1/07 10.37	41520	41520	41510	41520	58
10/01/2007	10.38.00	10/1/07 10.38	41525	41540	41520	41540	106
10/01/2007	10.39.00	10/1/07 10.39	41540	41550	41540	41550	54
10/01/2007	10.40.00	10/1/07 10.40	41550	41555	41545	41555	51
10/01/2007	10.41.00	10/1/07 10.41	41555	41555	41540	41545	53
10/01/2007	10.42.00	10/1/07 10.42	41545	41550	41535	41540	32
10/01/2007	10.43.00	10/1/07 10.43	41535	41535	41515	41515	26
10/01/2007	10.44.00	10/1/07 10.44	41515	41525	41515	41515	46
10/01/2007	10.45.00	10/1/07 10.45	41520	41525	41505	41525	47
10/01/2007	10.46.00	10/1/07 10.46	41525	41530	41510	41510	36
10/01/2007	10.47.00	10/1/07 10.47	41505	41505	41480	41500	194
10/01/2007	10.48.00	10/1/07 10.48	41500	41510	41485	41510	75
10/01/2007	10.49.00	10/1/07 10.49	41510	41520	41510	41510	31
10/01/2007	10.50.00	10/1/07 10.50	41510	41515	41500	41505	53
10/01/2007	10.51.00	10/1/07 10.51	41500	41525	41500	41520	81
10/01/2007	10.52.00	10/1/07 10.52	41520	41530	41520	41530	49
10/01/2007	10.53.00	10/1/07 10.53	41530	41530	41530	41530	5
10/01/2007	10.54.00	10/1/07 10.54	41530	41545	41530	41545	33
10/01/2007	10.55.00	10/1/07 10.55	41545	41550	41535	41545	50
10/01/2007	10.56.00	10/1/07 10.56	41540	41545	41535	41545	18
10/01/2007	10.57.00	10/1/07 10.57	41540	41550	41535	41550	16
10/01/2007	10.58.00	10/1/07 10.58	41550	41565	41550	41560	58
10/01/2007	10.59.00	10/1/07 10.59	41565	41570	41555	41560	19
10/01/2007	11.00.00	10/1/07 11.00	41565	41565	41555	41555	26
10/01/2007	11.01.00	10/1/07 11.01	41550	41550	41530	41535	48
10/01/2007	11.02.00	10/1/07 11.02	41535	41540	41530	41535	25
10/01/2007	11.03.00	10/1/07 11.03	41535	41550	41530	41550	51
10/01/2007	11.04.00	10/1/07 11.04	41550	41555	41550	41550	20
10/01/2007	11.05.00	10/1/07 11.05	41550	41550	41535	41535	21
10/01/2007	11.06.00	10/1/07 11.06	41535	41550	41535	41550	49
10/01/2007	11.07.00	10/1/07 11.07	41545	41550	41540	41545	76
10/01/2007	11.08.00	10/1/07 11.08	41540	41550	41540	41545	33
10/01/2007	11.09.00	10/1/07 11.09	41545	41545	41530	41530	16
10/01/2007	11.10.00	10/1/07 11.10	41535	41550	41535	41535	26
10/01/2007	11.11.00	10/1/07 11.11	41535	41535	41535	41535	2
10/01/2007	11.13.00	10/1/07 11.13	41535	41550	41535	41550	37
10/01/2007	11.14.00	10/1/07 11.14	41550	41555	41545	41545	28
10/01/2007	11.15.00	10/1/07 11.15	41540	41545	41535	41540	22
10/01/2007	11.16.00	10/1/07 11.16	41540	41540	41540	41540	8
10/01/2007	11.17.00	10/1/07 11.17	41535	41540	41535	41540	4
10/01/2007	11.18.00	10/1/07 11.18	41540	41540	41530	41530	51
10/01/2007	11.19.00	10/1/07 11.19	41535	41540	41530	41535	16
10/01/2007	11.20.00	10/1/07 11.20	41535	41540	41535	41535	19
10/01/2007	11.21.00	10/1/07 11.21	41535	41535	41515	41520	69
10/01/2007	11.22.00	10/1/07 11.22	41520	41535	41520	41535	24
10/01/2007	11.23.00	10/1/07 11.23	41530	41535	41530	41530	8
10/01/2007	11.24.00	10/1/07 11.24	41525	41530	41525	41525	18
10/01/2007	11.25.00	10/1/07 11.25	41525	41525	41525	41525	13
10/01/2007	11.26.00	10/1/07 11.26	41525	41535	41525	41535	19
10/01/2007	11.27.00	10/1/07 11.27	41535	41535	41530	41530	23
10/01/2007	11.28.00	10/1/07 11.28	41535	41535	41530	41535	20
10/01/2007	11.29.00	10/1/07 11.29	41535	41535	41530	41530	22
10/01/2007	11.30.00	10/1/07 11.30	41530	41535	41530	41535	4
10/01/2007	11.31.00	10/1/07 11.31	41540	41540	41530	41530	9
10/01/2007	11.32.00	10/1/07 11.32	41530	41530	41525	41530	14
10/01/2007	11.33.00	10/1/07 11.33	41525	41525	41520	41525	10
10/01/2007	11.34.00	10/1/07 11.34	41525	41525	41520	41525	11
10/01/2007	11.35.00	10/1/07 11.35	41525	41530	41525	41530	22
10/01/2007	11.36.00	10/1/07 11.36	41530	41535	41530	41530	21
10/01/2007	11.37.00	10/1/07 11.37	41535	41535	41530	41535	9
10/01/2007	11.38.00	10/1/07 11.38	41530	41530	41510	41515	30
10/01/2007	11.39.00	10/1/07 11.39	41515	41520	41505	41510	46
10/01/2007	11.40.00	10/1/07 11.40	41510	41525	41510	41525	13
10/01/2007	11.41.00	10/1/07 11.41	41525	41530	41510	41510	53
10/01/2007	11.42.00	10/1/07 11.42	41510	41510	41495	41500	79
10/01/2007	11.43.00	10/1/07 11.43	41505	41510	41495	41495	35
10/01/2007	11.44.00	10/1/07 11.44	41495	41500	41490	41490	27
10/01/2007	11.45.00	10/1/07 11.45	41490	41500	41485	41500	20
10/01/2007	11.46.00	10/1/07 11.46	41505	41520	41505	41510	55
10/01/2007	11.47.00	10/1/07 11.47	41510	41510	41510	41510	6
10/01/2007	11.48.00	10/1/07 11.48	41505	41505	41495	41500	29
10/01/2007	11.49.00	10/1/07 11.49	41500	41505	41495	41505	22
10/01/2007	11.50.00	10/1/07 11.50	41500	41505	41490	41505	81
10/01/2007	11.51.00	10/1/07 11.51	41510	41520	41500	41515	66
10/01/2007	11.52.00	10/1/07 11.52	41515	41530	41515	41530	36
10/01/2007	11.53.00	10/1/07 11.53	41530	41540	41530	41535	55
10/01/2007	11.54.00	10/1/07 11.54	41535	41535	41530	41535	10
10/01/2007	11.55.00	10/1/07 11.55	41535	41555	41535	41555	43
10/01/2007	11.56.00	10/1/07 11.56	41555	41560	41555	41560	22
10/01/2007	11.57.00	10/1/07 11.57	41555	41570	41555	41560	45
10/01/2007	11.58.00	10/1/07 11.58	41560	41565	41555	41555	22
10/01/2007	11.59.00	10/1/07 11.59	41555	41580	41555	41575	50
10/01/2007	12.00.00	10/1/07 12.00	41575	41585	41570	41580	65
10/01/2007	12.01.00	10/1/07 12.01	41580	41580	41575	41575	34
10/01/2007	12.02.00	10/1/07 12.02	41575	41585	41575	41575	13
10/01/2007	12.03.00	10/1/07 12.03	41580	41590	41580	41590	26
10/01/2007	12.04.00	10/1/07 12.04	41585	41600	41585	41600	38
10/01/2007	12.05.00	10/1/07 12.05	41595	41595	41585	41590	9
10/01/2007	12.06.00	10/1/07 12.06	41590	41600	41590	41600	12
10/01/2007	12.07.00	10/1/07 12.07	41600	41600	41590	41590	22
10/01/2007	12.08.00	10/1/07 12.08	41595	41595	41590	41595	4
10/01/2007	12.09.00	10/1/07 12.09	41595	41600	41595	41600	13
10/01/2007	12.10.00	10/1/07 12.10	41590	41590	41580	41590	24
10/01/2007	12.11.00	10/1/07 12.11	41590	41590	41585	41585	10
10/01/2007	12.12.00	10/1/07 12.12	41585	41595	41585	41595	24
10/01/2007	12.13.00	10/1/07 12.13	41590	41590	41580	41580	11
10/01/2007	12.14.00	10/1/07 12.14	41580	41580	41575	41580	20
10/01/2007	12.15.00	10/1/07 12.15	41585	41590	41580	41585	32
10/01/2007	12.16.00	10/1/07 12.16	41590	41600	41590	41595	42
10/01/2007	12.17.00	10/1/07 12.17	41590	41600	41590	41600	8
10/01/2007	12.18.00	10/1/07 12.18	41600	41600	41590	41595	32
10/01/2007	12.19.00	10/1/07 12.19	41590	41590	41580	41585	15
10/01/2007	12.20.00	10/1/07 12.20	41585	41585	41580	41580	9
10/01/2007	12.21.00	10/1/07 12.21	41585	41585	41580	41580	12
10/01/2007	12.22.00	10/1/07 12.22	41580	41585	41580	41585	4
10/01/2007	12.23.00	10/1/07 12.23	41585	41585	41580	41585	12
10/01/2007	12.24.00	10/1/07 12.24	41580	41580	41570	41570	15
10/01/2007	12.25.00	10/1/07 12.25	41570	41575	41565	41565	28
10/01/2007	12.26.00	10/1/07 12.26	41565	41565	41565	41565	2
10/01/2007	12.27.00	10/1/07 12.27	41570	41570	41565	41570	11
10/01/2007	12.28.00	10/1/07 12.28	41570	41570	41570	41570	3
10/01/2007	12.29.00	10/1/07 12.29	41575	41575	41550	41550	66
10/01/2007	12.30.00	10/1/07 12.30	41555	41555	41550	41550	17
10/01/2007	12.31.00	10/1/07 12.31	41555	41570	41555	41570	40
10/01/2007	12.32.00	10/1/07 12.32	41570	41570	41570	41570	19
10/01/2007	12.33.00	10/1/07 12.33	41570	41570	41570	41570	3
10/01/2007	12.34.00	10/1/07 12.34	41575	41580	41575	41575	10
10/01/2007	12.35.00	10/1/07 12.35	41570	41570	41565	41565	10
10/01/2007	12.36.00	10/1/07 12.36	41565	41565	41555	41565	6
10/01/2007	12.37.00	10/1/07 12.37	41570	41575	41570	41575	9
10/01/2007	12.38.00	10/1/07 12.38	41570	41570	41565	41565	4
10/01/2007	12.39.00	10/1/07 12.39	41560	41560	41560	41560	1
10/01/2007	12.41.00	10/1/07 12.41	41565	41565	41560	41560	3
10/01/2007	12.42.00	10/1/07 12.42	41560	41560	41555	41555	9
10/01/2007	12.43.00	10/1/07 12.43	41560	41560	41560	41560	1
10/01/2007	12.44.00	10/1/07 12.44	41560	41560	41545	41545	21
10/01/2007	12.45.00	10/1/07 12.45	41555	41560	41550	41560	14
10/01/2007	12.46.00	10/1/07 12.46	41560	41565	41560	41565	7
10/01/2007	12.47.00	10/1/07 12.47	41565	41565	41560	41565	37
10/01/2007	12.48.00	10/1/07 12.48	41565	41565	41555	41565	18
10/01/2007	12.49.00	10/1/07 12.49	41565	41565	41560	41560	12
10/01/2007	12.50.00	10/1/07 12.50	41560	41560	41560	41560	3
10/01/2007	12.51.00	10/1/07 12.51	41560	41560	41560	41560	1
10/01/2007	12.52.00	10/1/07 12.52	41560	41560	41555	41555	24
10/01/2007	12.53.00	10/1/07 12.53	41550	41550	41550	41550	7
10/01/2007	12.54.00	10/1/07 12.54	41545	41550	41545	41550	10
10/01/2007	12.55.00	10/1/07 12.55	41550	41560	41550	41560	16
10/01/2007	12.56.00	10/1/07 12.56	41560	41560	41560	41560	1
10/01/2007	12.57.00	10/1/07 12.57	41555	41555	41555	41555	2
10/01/2007	12.58.00	10/1/07 12.58	41550	41550	41550	41550	6
10/01/2007	12.59.00	10/1/07 12.59	41550	41550	41545	41545	5
10/01/2007	13.00.00	10/1/07 13.00	41555	41555	41550	41555	5
10/01/2007	13.01.00	10/1/07 13.01	41555	41555	41555	41555	2
10/01/2007	13.02.00	10/1/07 13.02	41555	41555	41550	41550	5
10/01/2007	13.03.00	10/1/07 13.03	41555	41560	41550	41560	3
10/01/2007	13.04.00	10/1/07 13.04	41555	41555	41555	41555	1
10/01/2007	13.05.00	10/1/07 13.05	41550	41555	41550	41555	31
10/01/2007	13.06.00	10/1/07 13.06	41555	41555	41555	41555	10
10/01/2007	13.07.00	10/1/07 13.07	41555	41555	41545	41545	33
10/01/2007	13.08.00	10/1/07 13.08	41545	41545	41540	41540	4
10/01/2007	13.09.00	10/1/07 13.09	41545	41545	41545	41545	1
10/01/2007	13.10.00	10/1/07 13.10	41540	41545	41535	41545	11
10/01/2007	13.11.00	10/1/07 13.11	41545	41545	41545	41545	2
10/01/2007	13.12.00	10/1/07 13.12	41545	41550	41540	41550	9
10/01/2007	13.13.00	10/1/07 13.13	41545	41545	41540	41540	12
10/01/2007	13.14.00	10/1/07 13.14	41545	41545	41545	41545	4
10/01/2007	13.15.00	10/1/07 13.15	41545	41555	41545	41555	5
10/01/2007	13.16.00	10/1/07 13.16	41555	41555	41555	41555	4
10/01/2007	13.18.00	10/1/07 13.18	41560	41560	41560	41560	5
10/01/2007	13.19.00	10/1/07 13.19	41560	41570	41560	41560	27
10/01/2007	13.21.00	10/1/07 13.21	41565	41565	41565	41565	4
10/01/2007	13.22.00	10/1/07 13.22	41565	41565	41565	41565	1
10/01/2007	13.23.00	10/1/07 13.23	41565	41570	41565	41565	7
10/01/2007	13.24.00	10/1/07 13.24	41565	41565	41565	41565	3
10/01/2007	13.25.00	10/1/07 13.25	41565	41565	41565	41565	1
10/01/2007	13.26.00	10/1/07 13.26	41565	41565	41565	41565	2
10/01/2007	13.27.00	10/1/07 13.27	41565	41575	41565	41570	16
10/01/2007	13.28.00	10/1/07 13.28	41570	41580	41570	41575	11
10/01/2007	13.29.00	10/1/07 13.29	41580	41580	41575	41575	6
10/01/2007	13.30.00	10/1/07 13.30	41580	41580	41570	41580	11
10/01/2007	13.31.00	10/1/07 13.31	41575	41575	41575	41575	3
10/01/2007	13.32.00	10/1/07 13.32	41575	41575	41575	41575	1
10/01/2007	13.33.00	10/1/07 13.33	41580	41585	41575	41580	28
10/01/2007	13.34.00	10/1/07 13.34	41580	41580	41580	41580	1
10/01/2007	13.35.00	10/1/07 13.35	41580	41580	41580	41580	3
10/01/2007	13.36.00	10/1/07 13.36	41585	41585	41585	41585	1
10/01/2007	13.37.00	10/1/07 13.37	41580	41585	41580	41580	5
10/01/2007	13.38.00	10/1/07 13.38	41580	41585	41575	41575	4
10/01/2007	13.39.00	10/1/07 13.39	41575	41575	41565	41565	31
10/01/2007	13.40.00	10/1/07 13.40	41565	41565	41560	41560	9
10/01/2007	13.41.00	10/1/07 13.41	41565	41565	41565	41565	2
10/01/2007	13.42.00	10/1/07 13.42	41570	41575	41570	41575	12
10/01/2007	13.44.00	10/1/07 13.44	41580	41580	41575	41575	8
10/01/2007	13.45.00	10/1/07 13.45	41575	41575	41575	41575	5
10/01/2007	13.46.00	10/1/07 13.46	41575	41575	41570	41570	2
10/01/2007	13.47.00	10/1/07 13.47	41570	41570	41565	41565	15
10/01/2007	13.48.00	10/1/07 13.48	41575	41575	41575	41575	2
10/01/2007	13.49.00	10/1/07 13.49	41570	41570	41570	41570	3
10/01/2007	13.50.00	10/1/07 13.50	41570	41570	41570	41570	2
10/01/2007	13.51.00	10/1/07 13.51	41570	41590	41570	41580	16
10/01/2007	13.52.00	10/1/07 13.52	41580	41585	41580	41585	6
10/01/2007	13.53.00	10/1/07 13.53	41585	41585	41575	41575	3
10/01/2007	13.54.00	10/1/07 13.54	41575	41580	41575	41580	3
10/01/2007	13.55.00	10/1/07 13.55	41575	41580	41570	41580	9
10/01/2007	13.56.00	10/1/07 13.56	41580	41580	41575	41580	13
10/01/2007	13.57.00	10/1/07 13.57	41580	41585	41575	41580	17
10/01/2007	13.58.00	10/1/07 13.58	41585	41590	41585	41590	17
10/01/2007	13.59.00	10/1/07 13.59	41585	41590	41585	41590	12
10/01/2007	14.00.00	10/1/07 14.00	41590	41590	41585	41585	12
10/01/2007	14.01.00	10/1/07 14.01	41590	41595	41590	41595	32
10/01/2007	14.02.00	10/1/07 14.02	41590	41600	41590	41600	7
10/01/2007	14.03.00	10/1/07 14.03	41600	41605	41590	41590	26
10/01/2007	14.04.00	10/1/07 14.04	41590	41605	41590	41595	32
10/01/2007	14.05.00	10/1/07 14.05	41595	41605	41590	41595	18
10/01/2007	14.06.00	10/1/07 14.06	41590	41595	41585	41590	18
10/01/2007	14.07.00	10/1/07 14.07	41585	41590	41570	41570	31
10/01/2007	14.08.00	10/1/07 14.08	41570	41575	41565	41575	16
10/01/2007	14.09.00	10/1/07 14.09	41580	41580	41575	41575	6
10/01/2007	14.10.00	10/1/07 14.10	41575	41575	41575	41575	3
10/01/2007	14.11.00	10/1/07 14.11	41575	41580	41575	41580	9
10/01/2007	14.12.00	10/1/07 14.12	41575	41585	41575	41585	8
10/01/2007	14.13.00	10/1/07 14.13	41585	41585	41575	41580	13
10/01/2007	14.14.00	10/1/07 14.14	41580	41590	41580	41580	29
10/01/2007	14.15.00	10/1/07 14.15	41580	41580	41575	41575	6
10/01/2007	14.16.00	10/1/07 14.16	41570	41575	41570	41575	13
10/01/2007	14.17.00	10/1/07 14.17	41570	41570	41560	41565	15
10/01/2007	14.18.00	10/1/07 14.18	41565	41570	41560	41565	14
10/01/2007	14.19.00	10/1/07 14.19	41565	41565	41565	41565	3
10/01/2007	14.20.00	10/1/07 14.20	41560	41560	41550	41560	17
10/01/2007	14.21.00	10/1/07 14.21	41560	41565	41555	41565	18
10/01/2007	14.22.00	10/1/07 14.22	41560	41575	41560	41575	16
10/01/2007	14.23.00	10/1/07 14.23	41570	41570	41565	41570	3
10/01/2007	14.24.00	10/1/07 14.24	41570	41570	41570	41570	2
10/01/2007	14.25.00	10/1/07 14.25	41570	41570	41565	41565	2
10/01/2007	14.26.00	10/1/07 14.26	41565	41570	41565	41570	6
10/01/2007	14.27.00	10/1/07 14.27	41570	41575	41570	41575	5
10/01/2007	14.28.00	10/1/07 14.28	41575	41575	41575	41575	1
10/01/2007	14.29.00	10/1/07 14.29	41575	41575	41565	41565	4
10/01/2007	14.30.00	10/1/07 14.30	41575	41585	41570	41570	31
10/01/2007	14.31.00	10/1/07 14.31	41580	41580	41570	41570	8
10/01/2007	14.32.00	10/1/07 14.32	41565	41580	41560	41580	20
10/01/2007	14.33.00	10/1/07 14.33	41585	41585	41575	41575	3
10/01/2007	14.34.00	10/1/07 14.34	41580	41580	41565	41565	11
10/01/2007	14.35.00	10/1/07 14.35	41570	41575	41565	41570	12
10/01/2007	14.36.00	10/1/07 14.36	41570	41570	41570	41570	2
10/01/2007	14.38.00	10/1/07 14.38	41570	41580	41570	41575	33
10/01/2007	14.39.00	10/1/07 14.39	41580	41580	41575	41575	8
10/01/2007	14.40.00	10/1/07 14.40	41570	41575	41570	41570	8
10/01/2007	14.41.00	10/1/07 14.41	41570	41575	41570	41575	11
10/01/2007	14.42.00	10/1/07 14.42	41575	41575	41570	41570	8
10/01/2007	14.43.00	10/1/07 14.43	41570	41570	41570	41570	6
10/01/2007	14.44.00	10/1/07 14.44	41575	41575	41570	41570	11
10/01/2007	14.45.00	10/1/07 14.45	41575	41580	41575	41580	8
10/01/2007	14.46.00	10/1/07 14.46	41580	41580	41580	41580	8
10/01/2007	14.47.00	10/1/07 14.47	41580	41580	41575	41575	22
10/01/2007	14.48.00	10/1/07 14.48	41580	41580	41575	41575	13
10/01/2007	14.49.00	10/1/07 14.49	41575	41580	41550	41560	42
10/01/2007	14.50.00	10/1/07 14.50	41560	41565	41560	41560	23
10/01/2007	14.51.00	10/1/07 14.51	41560	41560	41555	41560	12
10/01/2007	14.52.00	10/1/07 14.52	41565	41565	41565	41565	10
10/01/2007	14.53.00	10/1/07 14.53	41560	41565	41560	41565	5
10/01/2007	14.54.00	10/1/07 14.54	41560	41570	41555	41565	20
10/01/2007	14.55.00	10/1/07 14.55	41570	41570	41565	41570	12
10/01/2007	14.56.00	10/1/07 14.56	41570	41575	41565	41570	16
10/01/2007	14.57.00	10/1/07 14.57	41565	41575	41565	41570	13
10/01/2007	14.58.00	10/1/07 14.58	41570	41575	41570	41575	8
10/01/2007	14.59.00	10/1/07 14.59	41575	41580	41575	41580	17
10/01/2007	15.00.00	10/1/07 15.00	41585	41585	41575	41580	19
10/01/2007	15.01.00	10/1/07 15.01	41580	41590	41580	41585	27
10/01/2007	15.02.00	10/1/07 15.02	41580	41580	41575	41575	14
10/01/2007	15.03.00	10/1/07 15.03	41575	41575	41570	41570	21
10/01/2007	15.04.00	10/1/07 15.04	41575	41575	41570	41570	14
10/01/2007	15.05.00	10/1/07 15.05	41570	41570	41565	41565	9
10/01/2007	15.06.00	10/1/07 15.06	41565	41570	41565	41570	5
10/01/2007	15.07.00	10/1/07 15.07	41570	41570	41565	41565	5
10/01/2007	15.08.00	10/1/07 15.08	41570	41575	41570	41575	7
10/01/2007	15.09.00	10/1/07 15.09	41570	41575	41565	41565	14
10/01/2007	15.10.00	10/1/07 15.10	41565	41570	41560	41565	6
10/01/2007	15.11.00	10/1/07 15.11	41565	41570	41565	41565	13
10/01/2007	15.12.00	10/1/07 15.12	41565	41575	41565	41570	5
10/01/2007	15.13.00	10/1/07 15.13	41570	41570	41560	41560	17
10/01/2007	15.14.00	10/1/07 15.14	41565	41570	41565	41570	9
10/01/2007	15.17.00	10/1/07 15.17	41575	41575	41575	41575	5
10/01/2007	15.18.00	10/1/07 15.18	41580	41580	41575	41575	2
10/01/2007	15.19.00	10/1/07 15.19	41575	41575	41565	41565	14
10/01/2007	15.20.00	10/1/07 15.20	41565	41565	41560	41565	5
10/01/2007	15.21.00	10/1/07 15.21	41565	41565	41560	41560	12
10/01/2007	15.22.00	10/1/07 15.22	41560	41560	41560	41560	4
10/01/2007	15.23.00	10/1/07 15.23	41565	41565	41565	41565	6
10/01/2007	15.24.00	10/1/07 15.24	41570	41570	41570	41570	5
10/01/2007	15.25.00	10/1/07 15.25	41575	41580	41575	41575	7
10/01/2007	15.26.00	10/1/07 15.26	41580	41585	41580	41580	25
10/01/2007	15.28.00	10/1/07 15.28	41580	41585	41580	41580	5
10/01/2007	15.29.00	10/1/07 15.29	41580	41590	41580	41590	11
10/01/2007	15.30.00	10/1/07 15.30	41590	41600	41585	41595	31
10/01/2007	15.31.00	10/1/07 15.31	41595	41610	41595	41605	86
10/01/2007	15.32.00	10/1/07 15.32	41610	41615	41605	41615	71
10/01/2007	15.33.00	10/1/07 15.33	41615	41620	41605	41610	47
10/01/2007	15.34.00	10/1/07 15.34	41605	41605	41585	41585	58
10/01/2007	15.35.00	10/1/07 15.35	41585	41600	41580	41595	62
10/01/2007	15.36.00	10/1/07 15.36	41590	41590	41580	41590	34
10/01/2007	15.37.00	10/1/07 15.37	41595	41600	41585	41595	30
10/01/2007	15.38.00	10/1/07 15.38	41595	41595	41585	41590	24
10/01/2007	15.39.00	10/1/07 15.39	41585	41595	41575	41575	69
10/01/2007	15.40.00	10/1/07 15.40	41570	41580	41565	41580	29
10/01/2007	15.41.00	10/1/07 15.41	41575	41575	41565	41565	33
10/01/2007	15.42.00	10/1/07 15.42	41570	41570	41540	41540	78
10/01/2007	15.43.00	10/1/07 15.43	41545	41555	41540	41555	50
10/01/2007	15.44.00	10/1/07 15.44	41560	41570	41555	41565	40
10/01/2007	15.45.00	10/1/07 15.45	41565	41565	41550	41550	38
10/01/2007	15.46.00	10/1/07 15.46	41555	41570	41555	41560	42
10/01/2007	15.47.00	10/1/07 15.47	41565	41595	41565	41585	61
10/01/2007	15.48.00	10/1/07 15.48	41590	41590	41575	41580	37
10/01/2007	15.49.00	10/1/07 15.49	41575	41580	41570	41575	26
10/01/2007	15.50.00	10/1/07 15.50	41575	41575	41560	41565	26
10/01/2007	15.51.00	10/1/07 15.51	41570	41580	41570	41575	23
10/01/2007	15.52.00	10/1/07 15.52	41575	41575	41570	41575	12
10/01/2007	15.53.00	10/1/07 15.53	41570	41575	41565	41565	12
10/01/2007	15.54.00	10/1/07 15.54	41565	41575	41565	41570	11
10/01/2007	15.55.00	10/1/07 15.55	41565	41580	41560	41580	39
10/01/2007	15.56.00	10/1/07 15.56	41580	41595	41580	41595	34
10/01/2007	15.57.00	10/1/07 15.57	41595	41600	41590	41600	20
10/01/2007	15.58.00	10/1/07 15.58	41590	41595	41585	41585	17
10/01/2007	15.59.00	10/1/07 15.59	41585	41590	41585	41585	6
10/01/2007	16.00.00	10/1/07 16.00	41590	41600	41575	41600	19
10/01/2007	16.01.00	10/1/07 16.01	41600	41620	41600	41620	40
10/01/2007	16.02.00	10/1/07 16.02	41625	41645	41620	41640	159
10/01/2007	16.03.00	10/1/07 16.03	41640	41645	41640	41640	34
10/01/2007	16.04.00	10/1/07 16.04	41640	41650	41625	41625	50
10/01/2007	16.05.00	10/1/07 16.05	41625	41645	41625	41640	45
10/01/2007	16.06.00	10/1/07 16.06	41640	41650	41635	41645	32
10/01/2007	16.07.00	10/1/07 16.07	41645	41650	41625	41625	59
10/01/2007	16.08.00	10/1/07 16.08	41620	41630	41620	41620	31
10/01/2007	16.09.00	10/1/07 16.09	41625	41630	41625	41630	26
10/01/2007	16.10.00	10/1/07 16.10	41635	41635	41630	41630	28
10/01/2007	16.11.00	10/1/07 16.11	41625	41625	41610	41620	89
10/01/2007	16.12.00	10/1/07 16.12	41620	41630	41620	41625	36
10/01/2007	16.13.00	10/1/07 16.13	41625	41625	41595	41605	76
10/01/2007	16.14.00	10/1/07 16.14	41610	41615	41605	41610	18
10/01/2007	16.15.00	10/1/07 16.15	41610	41620	41605	41620	28
10/01/2007	16.16.00	10/1/07 16.16	41615	41650	41610	41650	51
10/01/2007	16.17.00	10/1/07 16.17	41655	41670	41645	41665	86
10/01/2007	16.18.00	10/1/07 16.18	41665	41670	41660	41660	73
10/01/2007	16.19.00	10/1/07 16.19	41660	41685	41660	41685	123
10/01/2007	16.20.00	10/1/07 16.20	41680	41685	41675	41675	35
10/01/2007	16.21.00	10/1/07 16.21	41675	41680	41670	41675	51
10/01/2007	16.22.00	10/1/07 16.22	41675	41680	41665	41675	48
10/01/2007	16.23.00	10/1/07 16.23	41675	41680	41670	41680	39
10/01/2007	16.24.00	10/1/07 16.24	41675	41680	41660	41665	40
10/01/2007	16.25.00	10/1/07 16.25	41670	41670	41665	41665	17
10/01/2007	16.26.00	10/1/07 16.26	41665	41665	41660	41660	35
10/01/2007	16.27.00	10/1/07 16.27	41660	41660	41650	41650	34
10/01/2007	16.28.00	10/1/07 16.28	41650	41655	41645	41655	32
10/01/2007	16.29.00	10/1/07 16.29	41650	41655	41645	41650	20
10/01/2007	16.30.00	10/1/07 16.30	41645	41655	41645	41655	13
10/01/2007	16.31.00	10/1/07 16.31	41650	41650	41615	41620	68
10/01/2007	16.32.00	10/1/07 16.32	41615	41625	41610	41625	51
10/01/2007	16.33.00	10/1/07 16.33	41630	41640	41630	41635	20
10/01/2007	16.34.00	10/1/07 16.34	41630	41645	41630	41640	22
10/01/2007	16.35.00	10/1/07 16.35	41640	41650	41635	41640	42
10/01/2007	16.36.00	10/1/07 16.36	41635	41655	41635	41655	25
10/01/2007	16.37.00	10/1/07 16.37	41660	41660	41645	41655	42
10/01/2007	16.38.00	10/1/07 16.38	41655	41670	41640	41665	41
10/01/2007	16.39.00	10/1/07 16.39	41670	41685	41665	41685	54
10/01/2007	16.40.00	10/1/07 16.40	41685	41685	41680	41685	29
10/01/2007	16.41.00	10/1/07 16.41	41685	41710	41685	41705	104
10/01/2007	16.42.00	10/1/07 16.42	41710	41715	41700	41710	88
10/01/2007	16.43.00	10/1/07 16.43	41715	41715	41700	41710	64
10/01/2007	16.44.00	10/1/07 16.44	41710	41720	41700	41710	37
10/01/2007	16.45.00	10/1/07 16.45	41705	41730	41705	41730	63
10/01/2007	16.46.00	10/1/07 16.46	41735	41740	41730	41730	71
10/01/2007	16.47.00	10/1/07 16.47	41735	41735	41715	41720	39
10/01/2007	16.48.00	10/1/07 16.48	41720	41725	41720	41720	37
10/01/2007	16.49.00	10/1/07 16.49	41725	41725	41725	41725	19
10/01/2007	16.50.00	10/1/07 16.50	41725	41730	41715	41725	54
10/01/2007	16.51.00	10/1/07 16.51	41725	41735	41720	41720	63
10/01/2007	16.52.00	10/1/07 16.52	41720	41720	41700	41700	37
10/01/2007	16.53.00	10/1/07 16.53	41700	41700	41690	41690	41
10/01/2007	16.54.00	10/1/07 16.54	41695	41705	41695	41705	24
10/01/2007	16.55.00	10/1/07 16.55	41705	41705	41695	41700	22
10/01/2007	16.56.00	10/1/07 16.56	41700	41700	41700	41700	12
10/01/2007	16.57.00	10/1/07 16.57	41700	41700	41700	41700	10
10/01/2007	16.58.00	10/1/07 16.58	41700	41705	41695	41705	16
10/01/2007	16.59.00	10/1/07 16.59	41705	41710	41705	41710	8
10/01/2007	17.00.00	10/1/07 17.00	41710	41710	41705	41705	31
10/01/2007	17.01.00	10/1/07 17.01	41700	41700	41680	41690	68
10/01/2007	17.02.00	10/1/07 17.02	41690	41690	41680	41685	21
10/01/2007	17.03.00	10/1/07 17.03	41685	41685	41660	41670	50
10/01/2007	17.04.00	10/1/07 17.04	41665	41675	41665	41670	24
10/01/2007	17.05.00	10/1/07 17.05	41670	41680	41665	41675	50
10/01/2007	17.06.00	10/1/07 17.06	41675	41675	41675	41675	8
10/01/2007	17.07.00	10/1/07 17.07	41680	41685	41680	41685	18
10/01/2007	17.08.00	10/1/07 17.08	41685	41685	41675	41675	11
10/01/2007	17.09.00	10/1/07 17.09	41675	41675	41670	41670	40
10/01/2007	17.10.00	10/1/07 17.10	41670	41675	41665	41665	31
10/01/2007	17.11.00	10/1/07 17.11	41665	41665	41640	41645	88
10/01/2007	17.12.00	10/1/07 17.12	41640	41645	41630	41640	49
10/01/2007	17.13.00	10/1/07 17.13	41645	41650	41640	41640	19
10/01/2007	17.14.00	10/1/07 17.14	41645	41650	41645	41650	40
10/01/2007	17.15.00	10/1/07 17.15	41650	41655	41645	41655	19
10/01/2007	17.16.00	10/1/07 17.16	41660	41660	41650	41655	30
10/01/2007	17.17.00	10/1/07 17.17	41655	41665	41655	41665	22
10/01/2007	17.18.00	10/1/07 17.18	41665	41665	41655	41655	17
10/01/2007	17.19.00	10/1/07 17.19	41655	41655	41655	41655	11
10/01/2007	17.20.00	10/1/07 17.20	41655	41655	41645	41645	37
10/01/2007	17.21.00	10/1/07 17.21	41645	41650	41645	41650	13
10/01/2007	17.22.00	10/1/07 17.22	41650	41655	41645	41655	9
10/01/2007	17.23.00	10/1/07 17.23	41660	41660	41650	41650	22
10/01/2007	17.24.00	10/1/07 17.24	41645	41650	41625	41635	129
10/01/2007	17.25.00	10/1/07 17.25	41630	41635	41625	41630	31
10/01/2007	17.26.00	10/1/07 17.26	41625	41630	41615	41620	38
10/01/2007	17.27.00	10/1/07 17.27	41620	41620	41600	41605	54
10/01/2007	17.28.00	10/1/07 17.28	41600	41605	41575	41585	58
10/01/2007	17.29.00	10/1/07 17.29	41580	41615	41580	41610	82
10/01/2007	17.30.00	10/1/07 17.30	41610	41620	41610	41615	26
10/01/2007	17.31.00	10/1/07 17.31	41615	41615	41605	41610	17
10/01/2007	17.32.00	10/1/07 17.32	41605	41615	41605	41605	27
10/01/2007	17.33.00	10/1/07 17.33	41610	41610	41600	41600	21
10/01/2007	17.34.00	10/1/07 17.34	41600	41605	41595	41595	32
10/01/2007	17.35.00	10/1/07 17.35	41595	41605	41595	41595	15
10/01/2007	17.36.00	10/1/07 17.36	41600	41600	41600	41600	9
10/01/2007	17.37.00	10/1/07 17.37	41605	41620	41600	41620	20
10/01/2007	17.38.00	10/1/07 17.38	41620	41625	41615	41615	37
10/01/2007	17.39.00	10/1/07 17.39	41615	41620	41610	41610	49
11/01/2007	9.00.00	11/1/07 9.00	41800	41800	41715	41770	121
11/01/2007	9.01.00	11/1/07 9.01	41765	41770	41755	41765	32
11/01/2007	9.02.00	11/1/07 9.02	41765	41765	41735	41750	44
11/01/2007	9.03.00	11/1/07 9.03	41755	41765	41750	41755	23
11/01/2007	9.04.00	11/1/07 9.04	41755	41760	41755	41760	9
11/01/2007	9.05.00	11/1/07 9.05	41765	41775	41765	41775	51
11/01/2007	9.06.00	11/1/07 9.06	41775	41785	41775	41785	37
11/01/2007	9.07.00	11/1/07 9.07	41780	41780	41775	41775	21
11/01/2007	9.08.00	11/1/07 9.08	41780	41785	41780	41780	27
11/01/2007	9.09.00	11/1/07 9.09	41780	41790	41780	41790	38
11/01/2007	9.10.00	11/1/07 9.10	41790	41800	41785	41790	49
11/01/2007	9.11.00	11/1/07 9.11	41790	41805	41790	41800	38
11/01/2007	9.12.00	11/1/07 9.12	41800	41810	41800	41810	47
11/01/2007	9.13.00	11/1/07 9.13	41810	41820	41810	41820	77
11/01/2007	9.14.00	11/1/07 9.14	41815	41825	41815	41815	58
11/01/2007	9.15.00	11/1/07 9.15	41815	41815	41805	41815	32
11/01/2007	9.16.00	11/1/07 9.16	41815	41815	41810	41815	37
11/01/2007	9.17.00	11/1/07 9.17	41815	41825	41810	41825	70
11/01/2007	9.18.00	11/1/07 9.18	41820	41820	41795	41795	49
11/01/2007	9.19.00	11/1/07 9.19	41795	41795	41785	41785	63
11/01/2007	9.20.00	11/1/07 9.20	41780	41785	41775	41785	48
11/01/2007	9.21.00	11/1/07 9.21	41780	41790	41775	41790	18
11/01/2007	9.22.00	11/1/07 9.22	41785	41785	41775	41780	20
11/01/2007	9.23.00	11/1/07 9.23	41780	41790	41780	41790	22
11/01/2007	9.24.00	11/1/07 9.24	41790	41790	41785	41785	12
11/01/2007	9.25.00	11/1/07 9.25	41785	41800	41785	41795	29
11/01/2007	9.26.00	11/1/07 9.26	41790	41800	41790	41795	23
11/01/2007	9.27.00	11/1/07 9.27	41795	41795	41790	41790	19
11/01/2007	9.28.00	11/1/07 9.28	41790	41795	41785	41795	33
11/01/2007	9.29.00	11/1/07 9.29	41800	41800	41790	41795	16
11/01/2007	9.30.00	11/1/07 9.30	41800	41820	41800	41820	80
11/01/2007	9.31.00	11/1/07 9.31	41815	41825	41810	41820	42
11/01/2007	9.32.00	11/1/07 9.32	41815	41815	41805	41810	25
11/01/2007	9.33.00	11/1/07 9.33	41805	41805	41795	41795	68
11/01/2007	9.34.00	11/1/07 9.34	41795	41805	41795	41800	41
11/01/2007	9.35.00	11/1/07 9.35	41805	41810	41800	41800	15
11/01/2007	9.36.00	11/1/07 9.36	41795	41795	41790	41790	21
11/01/2007	9.37.00	11/1/07 9.37	41795	41800	41790	41790	25
11/01/2007	9.38.00	11/1/07 9.38	41790	41790	41790	41790	2
11/01/2007	9.39.00	11/1/07 9.39	41785	41795	41780	41795	28
11/01/2007	9.40.00	11/1/07 9.40	41790	41790	41775	41775	29
11/01/2007	9.41.00	11/1/07 9.41	41775	41780	41765	41775	43
11/01/2007	9.42.00	11/1/07 9.42	41775	41780	41775	41775	14
11/01/2007	9.43.00	11/1/07 9.43	41775	41775	41765	41770	23
11/01/2007	9.44.00	11/1/07 9.44	41770	41775	41770	41775	16
11/01/2007	9.45.00	11/1/07 9.45	41780	41785	41780	41780	31
11/01/2007	9.46.00	11/1/07 9.46	41775	41785	41775	41785	5
11/01/2007	9.47.00	11/1/07 9.47	41780	41785	41780	41780	11
11/01/2007	9.48.00	11/1/07 9.48	41780	41780	41775	41780	6
11/01/2007	9.49.00	11/1/07 9.49	41780	41790	41780	41790	17
11/01/2007	9.50.00	11/1/07 9.50	41785	41785	41780	41780	10
11/01/2007	9.51.00	11/1/07 9.51	41780	41785	41775	41775	16
11/01/2007	9.52.00	11/1/07 9.52	41775	41775	41765	41765	48
11/01/2007	9.53.00	11/1/07 9.53	41765	41780	41760	41775	39
11/01/2007	9.54.00	11/1/07 9.54	41775	41790	41775	41785	29
11/01/2007	9.55.00	11/1/07 9.55	41785	41790	41785	41790	9
11/01/2007	9.56.00	11/1/07 9.56	41790	41800	41790	41800	37
11/01/2007	9.57.00	11/1/07 9.57	41800	41805	41800	41805	22
11/01/2007	9.58.00	11/1/07 9.58	41805	41820	41805	41810	38
11/01/2007	9.59.00	11/1/07 9.59	41810	41815	41800	41800	47
11/01/2007	10.00.00	11/1/07 10.00	41800	41810	41800	41805	15
11/01/2007	10.01.00	11/1/07 10.01	41805	41805	41805	41805	9
11/01/2007	10.02.00	11/1/07 10.02	41805	41810	41800	41805	35
11/01/2007	10.03.00	11/1/07 10.03	41810	41810	41800	41805	18
11/01/2007	10.04.00	11/1/07 10.04	41800	41800	41795	41800	18
11/01/2007	10.05.00	11/1/07 10.05	41800	41800	41785	41790	44
11/01/2007	10.06.00	11/1/07 10.06	41790	41790	41775	41775	67
11/01/2007	10.07.00	11/1/07 10.07	41775	41780	41775	41780	38
11/01/2007	10.08.00	11/1/07 10.08	41785	41790	41780	41780	14
11/01/2007	10.09.00	11/1/07 10.09	41775	41775	41765	41770	60
11/01/2007	10.10.00	11/1/07 10.10	41770	41770	41765	41770	14
11/01/2007	10.11.00	11/1/07 10.11	41770	41785	41765	41785	21
11/01/2007	10.12.00	11/1/07 10.12	41785	41790	41785	41790	20
11/01/2007	10.13.00	11/1/07 10.13	41790	41795	41780	41795	29
11/01/2007	10.14.00	11/1/07 10.14	41795	41800	41790	41795	18
11/01/2007	10.15.00	11/1/07 10.15	41795	41820	41795	41805	76
11/01/2007	10.16.00	11/1/07 10.16	41810	41815	41805	41810	16
11/01/2007	10.17.00	11/1/07 10.17	41810	41810	41805	41805	16
11/01/2007	10.18.00	11/1/07 10.18	41805	41815	41805	41815	32
11/01/2007	10.19.00	11/1/07 10.19	41815	41840	41815	41830	93
11/01/2007	10.20.00	11/1/07 10.20	41830	41840	41825	41830	51
11/01/2007	10.21.00	11/1/07 10.21	41835	41835	41825	41835	40
11/01/2007	10.22.00	11/1/07 10.22	41835	41840	41835	41840	19
11/01/2007	10.23.00	11/1/07 10.23	41835	41835	41835	41835	8
11/01/2007	10.24.00	11/1/07 10.24	41840	41855	41840	41840	106
11/01/2007	10.25.00	11/1/07 10.25	41840	41845	41835	41845	28
11/01/2007	10.26.00	11/1/07 10.26	41845	41845	41840	41840	12
11/01/2007	10.27.00	11/1/07 10.27	41840	41840	41825	41825	39
11/01/2007	10.28.00	11/1/07 10.28	41825	41830	41825	41825	26
11/01/2007	10.29.00	11/1/07 10.29	41820	41825	41820	41825	20
11/01/2007	10.30.00	11/1/07 10.30	41830	41835	41825	41830	22
11/01/2007	10.31.00	11/1/07 10.31	41835	41835	41830	41835	10
11/01/2007	10.32.00	11/1/07 10.32	41835	41845	41835	41840	29
11/01/2007	10.33.00	11/1/07 10.33	41845	41850	41840	41850	17
11/01/2007	10.34.00	11/1/07 10.34	41845	41855	41845	41850	23
11/01/2007	10.35.00	11/1/07 10.35	41845	41845	41835	41840	35
11/01/2007	10.36.00	11/1/07 10.36	41835	41840	41830	41840	11
11/01/2007	10.37.00	11/1/07 10.37	41825	41840	41825	41835	20
11/01/2007	10.38.00	11/1/07 10.38	41835	41835	41835	41835	6
11/01/2007	10.39.00	11/1/07 10.39	41835	41835	41835	41835	1
11/01/2007	10.40.00	11/1/07 10.40	41835	41835	41830	41830	9
11/01/2007	10.41.00	11/1/07 10.41	41830	41830	41825	41830	18
11/01/2007	10.42.00	11/1/07 10.42	41825	41825	41820	41825	19
11/01/2007	10.43.00	11/1/07 10.43	41825	41835	41825	41835	41
11/01/2007	10.44.00	11/1/07 10.44	41830	41835	41830	41835	4
11/01/2007	10.45.00	11/1/07 10.45	41835	41835	41835	41835	1
11/01/2007	10.46.00	11/1/07 10.46	41840	41840	41840	41840	7
11/01/2007	10.47.00	11/1/07 10.47	41840	41845	41835	41845	24
11/01/2007	10.48.00	11/1/07 10.48	41835	41840	41835	41840	4
11/01/2007	10.49.00	11/1/07 10.49	41835	41840	41835	41840	7
11/01/2007	10.50.00	11/1/07 10.50	41840	41840	41830	41835	36
11/01/2007	10.51.00	11/1/07 10.51	41835	41835	41835	41835	5
11/01/2007	10.52.00	11/1/07 10.52	41830	41830	41815	41815	26
11/01/2007	10.53.00	11/1/07 10.53	41815	41820	41815	41820	11
11/01/2007	10.54.00	11/1/07 10.54	41820	41820	41815	41815	24
11/01/2007	10.55.00	11/1/07 10.55	41815	41815	41810	41815	20
11/01/2007	10.56.00	11/1/07 10.56	41815	41830	41815	41825	33
11/01/2007	10.57.00	11/1/07 10.57	41820	41820	41820	41820	11
11/01/2007	10.58.00	11/1/07 10.58	41820	41825	41820	41825	9
11/01/2007	10.59.00	11/1/07 10.59	41820	41820	41820	41820	10
11/01/2007	11.00.00	11/1/07 11.00	41825	41830	41815	41815	44
11/01/2007	11.01.00	11/1/07 11.01	41815	41825	41815	41825	69
11/01/2007	11.02.00	11/1/07 11.02	41820	41835	41820	41825	55
11/01/2007	11.03.00	11/1/07 11.03	41825	41835	41820	41830	53
11/01/2007	11.04.00	11/1/07 11.04	41825	41835	41825	41825	57
11/01/2007	11.05.00	11/1/07 11.05	41830	41835	41830	41835	14
11/01/2007	11.06.00	11/1/07 11.06	41835	41835	41825	41825	45
11/01/2007	11.07.00	11/1/07 11.07	41825	41830	41820	41830	25
11/01/2007	11.08.00	11/1/07 11.08	41830	41835	41830	41835	27
11/01/2007	11.09.00	11/1/07 11.09	41835	41840	41830	41835	23
11/01/2007	11.10.00	11/1/07 11.10	41830	41830	41830	41830	24
11/01/2007	11.11.00	11/1/07 11.11	41835	41835	41830	41830	45
11/01/2007	11.12.00	11/1/07 11.12	41830	41835	41830	41835	12
11/01/2007	11.13.00	11/1/07 11.13	41835	41840	41835	41835	19
11/01/2007	11.14.00	11/1/07 11.14	41835	41835	41835	41835	10
11/01/2007	11.15.00	11/1/07 11.15	41835	41840	41830	41840	35
11/01/2007	11.16.00	11/1/07 11.16	41835	41835	41825	41830	25
11/01/2007	11.17.00	11/1/07 11.17	41825	41830	41825	41825	15
11/01/2007	11.18.00	11/1/07 11.18	41825	41825	41825	41825	5
11/01/2007	11.19.00	11/1/07 11.19	41825	41825	41825	41825	1
11/01/2007	11.20.00	11/1/07 11.20	41825	41830	41825	41825	22
11/01/2007	11.21.00	11/1/07 11.21	41825	41830	41825	41830	4
11/01/2007	11.23.00	11/1/07 11.23	41830	41830	41825	41830	7
11/01/2007	11.24.00	11/1/07 11.24	41825	41825	41825	41825	10
11/01/2007	11.25.00	11/1/07 11.25	41820	41820	41815	41815	24
11/01/2007	11.26.00	11/1/07 11.26	41815	41815	41815	41815	5
11/01/2007	11.27.00	11/1/07 11.27	41820	41820	41820	41820	4
11/01/2007	11.28.00	11/1/07 11.28	41820	41820	41820	41820	1
11/01/2007	11.30.00	11/1/07 11.30	41815	41815	41815	41815	4
11/01/2007	11.31.00	11/1/07 11.31	41815	41830	41815	41820	26
11/01/2007	11.32.00	11/1/07 11.32	41820	41830	41820	41825	20
11/01/2007	11.33.00	11/1/07 11.33	41825	41825	41820	41825	6
11/01/2007	11.34.00	11/1/07 11.34	41820	41825	41820	41825	15
11/01/2007	11.35.00	11/1/07 11.35	41825	41835	41825	41825	20
11/01/2007	11.36.00	11/1/07 11.36	41825	41825	41820	41820	5
11/01/2007	11.37.00	11/1/07 11.37	41820	41825	41820	41825	2
11/01/2007	11.38.00	11/1/07 11.38	41825	41825	41820	41820	10
11/01/2007	11.39.00	11/1/07 11.39	41820	41820	41820	41820	1
11/01/2007	11.40.00	11/1/07 11.40	41820	41820	41815	41815	23
11/01/2007	11.41.00	11/1/07 11.41	41815	41815	41815	41815	1
11/01/2007	11.42.00	11/1/07 11.42	41820	41820	41820	41820	4
11/01/2007	11.43.00	11/1/07 11.43	41815	41815	41815	41815	9
11/01/2007	11.44.00	11/1/07 11.44	41815	41815	41815	41815	2
11/01/2007	11.45.00	11/1/07 11.45	41815	41820	41815	41820	8
11/01/2007	11.46.00	11/1/07 11.46	41820	41820	41820	41820	4
11/01/2007	11.47.00	11/1/07 11.47	41820	41820	41820	41820	4
11/01/2007	11.49.00	11/1/07 11.49	41820	41820	41820	41820	2
11/01/2007	11.50.00	11/1/07 11.50	41825	41825	41825	41825	10
11/01/2007	11.51.00	11/1/07 11.51	41830	41830	41825	41825	5
11/01/2007	11.52.00	11/1/07 11.52	41825	41825	41825	41825	7
11/01/2007	11.53.00	11/1/07 11.53	41830	41830	41830	41830	10
11/01/2007	11.55.00	11/1/07 11.55	41830	41835	41830	41835	3
11/01/2007	11.56.00	11/1/07 11.56	41835	41835	41825	41825	23
11/01/2007	11.57.00	11/1/07 11.57	41825	41830	41825	41830	18
11/01/2007	11.58.00	11/1/07 11.58	41830	41830	41825	41825	3
11/01/2007	11.59.00	11/1/07 11.59	41825	41825	41820	41820	15
11/01/2007	12.00.00	11/1/07 12.00	41815	41820	41815	41820	10
11/01/2007	12.01.00	11/1/07 12.01	41820	41820	41820	41820	4
11/01/2007	12.02.00	11/1/07 12.02	41815	41820	41815	41820	13
11/01/2007	12.03.00	11/1/07 12.03	41820	41820	41820	41820	1
11/01/2007	12.04.00	11/1/07 12.04	41815	41815	41810	41810	6
11/01/2007	12.05.00	11/1/07 12.05	41815	41815	41815	41815	4
11/01/2007	12.08.00	11/1/07 12.08	41815	41820	41815	41820	15
11/01/2007	12.09.00	11/1/07 12.09	41825	41825	41820	41825	18
11/01/2007	12.10.00	11/1/07 12.10	41815	41815	41795	41810	34
11/01/2007	12.11.00	11/1/07 12.11	41805	41815	41800	41815	15
11/01/2007	12.12.00	11/1/07 12.12	41805	41805	41800	41800	9
11/01/2007	12.13.00	11/1/07 12.13	41805	41805	41805	41805	2
11/01/2007	12.14.00	11/1/07 12.14	41805	41815	41805	41815	13
11/01/2007	12.15.00	11/1/07 12.15	41815	41815	41810	41815	11
11/01/2007	12.16.00	11/1/07 12.16	41815	41820	41815	41820	7
11/01/2007	12.17.00	11/1/07 12.17	41825	41825	41825	41825	8
11/01/2007	12.18.00	11/1/07 12.18	41830	41835	41830	41835	12
11/01/2007	12.19.00	11/1/07 12.19	41830	41830	41830	41830	1
11/01/2007	12.20.00	11/1/07 12.20	41830	41830	41830	41830	5
11/01/2007	12.22.00	11/1/07 12.22	41830	41830	41830	41830	3
11/01/2007	12.24.00	11/1/07 12.24	41830	41835	41830	41835	7
11/01/2007	12.25.00	11/1/07 12.25	41830	41830	41830	41830	6
11/01/2007	12.26.00	11/1/07 12.26	41830	41830	41815	41815	13
11/01/2007	12.27.00	11/1/07 12.27	41810	41810	41810	41810	11
11/01/2007	12.28.00	11/1/07 12.28	41805	41810	41805	41805	17
11/01/2007	12.29.00	11/1/07 12.29	41810	41815	41805	41815	13
11/01/2007	12.30.00	11/1/07 12.30	41815	41815	41810	41810	3
11/01/2007	12.31.00	11/1/07 12.31	41815	41815	41815	41815	1
11/01/2007	12.33.00	11/1/07 12.33	41820	41820	41820	41820	4
11/01/2007	12.34.00	11/1/07 12.34	41820	41820	41820	41820	3
11/01/2007	12.35.00	11/1/07 12.35	41825	41825	41825	41825	4
11/01/2007	12.36.00	11/1/07 12.36	41830	41830	41825	41825	3
11/01/2007	12.39.00	11/1/07 12.39	41825	41825	41820	41820	2
11/01/2007	12.40.00	11/1/07 12.40	41830	41830	41830	41830	5
11/01/2007	12.41.00	11/1/07 12.41	41830	41830	41830	41830	1
11/01/2007	12.42.00	11/1/07 12.42	41825	41825	41825	41825	1
11/01/2007	12.43.00	11/1/07 12.43	41830	41830	41830	41830	4
11/01/2007	12.44.00	11/1/07 12.44	41825	41825	41825	41825	3
11/01/2007	12.45.00	11/1/07 12.45	41830	41830	41830	41830	2
11/01/2007	12.46.00	11/1/07 12.46	41830	41840	41830	41840	10
11/01/2007	12.47.00	11/1/07 12.47	41835	41835	41830	41830	2
11/01/2007	12.48.00	11/1/07 12.48	41830	41830	41830	41830	2
11/01/2007	12.49.00	11/1/07 12.49	41835	41835	41835	41835	1
11/01/2007	12.51.00	11/1/07 12.51	41830	41830	41830	41830	1
11/01/2007	12.52.00	11/1/07 12.52	41830	41830	41830	41830	2
11/01/2007	12.54.00	11/1/07 12.54	41835	41835	41835	41835	2
11/01/2007	12.55.00	11/1/07 12.55	41835	41835	41835	41835	3
11/01/2007	12.57.00	11/1/07 12.57	41830	41830	41830	41830	1
11/01/2007	12.58.00	11/1/07 12.58	41825	41830	41825	41830	7
11/01/2007	12.59.00	11/1/07 12.59	41825	41825	41825	41825	3
11/01/2007	13.00.00	11/1/07 13.00	41820	41820	41705	41710	325
11/01/2007	13.01.00	11/1/07 13.01	41710	41760	41705	41760	139
11/01/2007	13.02.00	11/1/07 13.02	41760	41780	41730	41730	79
11/01/2007	13.03.00	11/1/07 13.03	41730	41765	41730	41755	66
11/01/2007	13.04.00	11/1/07 13.04	41755	41765	41750	41760	25
11/01/2007	13.05.00	11/1/07 13.05	41760	41765	41740	41745	85
11/01/2007	13.06.00	11/1/07 13.06	41745	41765	41725	41760	69
11/01/2007	13.07.00	11/1/07 13.07	41750	41750	41740	41740	31
11/01/2007	13.08.00	11/1/07 13.08	41755	41755	41690	41695	137
11/01/2007	13.09.00	11/1/07 13.09	41695	41710	41690	41695	64
11/01/2007	13.10.00	11/1/07 13.10	41695	41705	41685	41690	79
11/01/2007	13.11.00	11/1/07 13.11	41695	41715	41690	41700	44
11/01/2007	13.12.00	11/1/07 13.12	41705	41730	41705	41725	54
11/01/2007	13.13.00	11/1/07 13.13	41730	41740	41725	41735	53
11/01/2007	13.14.00	11/1/07 13.14	41730	41735	41730	41730	9
11/01/2007	13.15.00	11/1/07 13.15	41725	41730	41720	41720	15
11/01/2007	13.16.00	11/1/07 13.16	41730	41740	41730	41740	55
11/01/2007	13.17.00	11/1/07 13.17	41740	41740	41725	41725	28
11/01/2007	13.18.00	11/1/07 13.18	41720	41725	41710	41710	43
11/01/2007	13.19.00	11/1/07 13.19	41715	41720	41710	41715	42
11/01/2007	13.20.00	11/1/07 13.20	41715	41715	41685	41690	72
11/01/2007	13.21.00	11/1/07 13.21	41690	41700	41690	41695	19
11/01/2007	13.22.00	11/1/07 13.22	41690	41700	41690	41700	15
11/01/2007	13.23.00	11/1/07 13.23	41700	41700	41700	41700	15
11/01/2007	13.24.00	11/1/07 13.24	41700	41705	41700	41705	9
11/01/2007	13.25.00	11/1/07 13.25	41710	41710	41670	41680	79
11/01/2007	13.26.00	11/1/07 13.26	41680	41685	41670	41675	56
11/01/2007	13.27.00	11/1/07 13.27	41675	41680	41675	41675	7
11/01/2007	13.28.00	11/1/07 13.28	41675	41675	41670	41670	5
11/01/2007	13.29.00	11/1/07 13.29	41670	41670	41660	41665	45
11/01/2007	13.30.00	11/1/07 13.30	41665	41665	41655	41665	19
11/01/2007	13.31.00	11/1/07 13.31	41665	41670	41665	41670	9
11/01/2007	13.32.00	11/1/07 13.32	41670	41670	41650	41650	56
11/01/2007	13.33.00	11/1/07 13.33	41650	41660	41640	41650	63
11/01/2007	13.34.00	11/1/07 13.34	41650	41670	41645	41670	37
11/01/2007	13.35.00	11/1/07 13.35	41670	41675	41660	41660	29
11/01/2007	13.36.00	11/1/07 13.36	41660	41675	41660	41670	17
11/01/2007	13.37.00	11/1/07 13.37	41670	41675	41665	41675	12
11/01/2007	13.38.00	11/1/07 13.38	41675	41695	41675	41690	24
11/01/2007	13.39.00	11/1/07 13.39	41690	41700	41690	41700	22
11/01/2007	13.40.00	11/1/07 13.40	41700	41705	41690	41695	15
11/01/2007	13.41.00	11/1/07 13.41	41690	41690	41685	41685	6
11/01/2007	13.42.00	11/1/07 13.42	41685	41695	41685	41695	9
11/01/2007	13.43.00	11/1/07 13.43	41690	41690	41685	41690	13
11/01/2007	13.44.00	11/1/07 13.44	41690	41700	41690	41695	16
11/01/2007	13.45.00	11/1/07 13.45	41695	41750	41695	41745	128
11/01/2007	13.46.00	11/1/07 13.46	41750	41760	41750	41750	104
11/01/2007	13.47.00	11/1/07 13.47	41750	41750	41740	41740	19
11/01/2007	13.48.00	11/1/07 13.48	41740	41745	41730	41745	21
11/01/2007	13.49.00	11/1/07 13.49	41745	41750	41735	41735	26
11/01/2007	13.50.00	11/1/07 13.50	41740	41740	41740	41740	2
11/01/2007	13.51.00	11/1/07 13.51	41730	41735	41730	41735	2
11/01/2007	13.53.00	11/1/07 13.53	41735	41735	41735	41735	4
11/01/2007	13.54.00	11/1/07 13.54	41740	41745	41735	41735	13
11/01/2007	13.55.00	11/1/07 13.55	41730	41730	41730	41730	3
11/01/2007	13.56.00	11/1/07 13.56	41730	41735	41730	41735	4
11/01/2007	13.57.00	11/1/07 13.57	41730	41740	41730	41740	17
11/01/2007	13.58.00	11/1/07 13.58	41740	41740	41740	41740	2
11/01/2007	13.59.00	11/1/07 13.59	41740	41740	41700	41705	58
11/01/2007	14.00.00	11/1/07 14.00	41705	41710	41705	41710	16
11/01/2007	14.01.00	11/1/07 14.01	41715	41720	41710	41720	7
11/01/2007	14.02.00	11/1/07 14.02	41715	41715	41700	41700	27
11/01/2007	14.03.00	11/1/07 14.03	41705	41705	41700	41700	7
11/01/2007	14.04.00	11/1/07 14.04	41700	41710	41700	41700	10
11/01/2007	14.05.00	11/1/07 14.05	41700	41700	41690	41700	55
11/01/2007	14.06.00	11/1/07 14.06	41700	41715	41700	41715	23
11/01/2007	14.07.00	11/1/07 14.07	41715	41715	41705	41705	16
11/01/2007	14.08.00	11/1/07 14.08	41705	41705	41690	41690	20
11/01/2007	14.09.00	11/1/07 14.09	41690	41700	41685	41695	51
11/01/2007	14.10.00	11/1/07 14.10	41695	41700	41685	41700	18
11/01/2007	14.11.00	11/1/07 14.11	41700	41700	41675	41680	21
11/01/2007	14.12.00	11/1/07 14.12	41680	41705	41680	41700	45
11/01/2007	14.13.00	11/1/07 14.13	41705	41710	41695	41695	16
11/01/2007	14.14.00	11/1/07 14.14	41700	41700	41695	41695	13
11/01/2007	14.15.00	11/1/07 14.15	41690	41690	41680	41690	33
11/01/2007	14.16.00	11/1/07 14.16	41690	41695	41680	41680	18
11/01/2007	14.17.00	11/1/07 14.17	41690	41690	41690	41690	4
11/01/2007	14.18.00	11/1/07 14.18	41695	41705	41690	41695	28
11/01/2007	14.19.00	11/1/07 14.19	41695	41695	41685	41690	10
11/01/2007	14.20.00	11/1/07 14.20	41695	41695	41685	41690	12
11/01/2007	14.21.00	11/1/07 14.21	41690	41690	41690	41690	3
11/01/2007	14.22.00	11/1/07 14.22	41695	41695	41690	41690	4
11/01/2007	14.23.00	11/1/07 14.23	41685	41685	41670	41670	27
11/01/2007	14.24.00	11/1/07 14.24	41670	41685	41665	41685	46
11/01/2007	14.25.00	11/1/07 14.25	41685	41685	41645	41665	80
11/01/2007	14.26.00	11/1/07 14.26	41660	41670	41660	41660	16
11/01/2007	14.27.00	11/1/07 14.27	41660	41675	41660	41670	18
11/01/2007	14.28.00	11/1/07 14.28	41670	41680	41670	41680	18
11/01/2007	14.29.00	11/1/07 14.29	41675	41675	41670	41670	8
11/01/2007	14.30.00	11/1/07 14.30	41675	41690	41670	41690	28
11/01/2007	14.31.00	11/1/07 14.31	41690	41710	41680	41710	46
11/01/2007	14.32.00	11/1/07 14.32	41700	41705	41700	41700	14
11/01/2007	14.33.00	11/1/07 14.33	41705	41705	41695	41695	13
11/01/2007	14.34.00	11/1/07 14.34	41695	41700	41690	41690	8
11/01/2007	14.35.00	11/1/07 14.35	41695	41695	41690	41690	8
11/01/2007	14.36.00	11/1/07 14.36	41690	41720	41690	41720	37
11/01/2007	14.37.00	11/1/07 14.37	41720	41720	41705	41710	21
11/01/2007	14.38.00	11/1/07 14.38	41715	41730	41710	41730	24
11/01/2007	14.39.00	11/1/07 14.39	41730	41740	41720	41725	35
11/01/2007	14.40.00	11/1/07 14.40	41725	41735	41720	41735	32
11/01/2007	14.41.00	11/1/07 14.41	41730	41730	41720	41730	24
11/01/2007	14.42.00	11/1/07 14.42	41725	41725	41725	41725	3
11/01/2007	14.43.00	11/1/07 14.43	41730	41730	41725	41725	3
11/01/2007	14.44.00	11/1/07 14.44	41730	41730	41730	41730	5
11/01/2007	14.45.00	11/1/07 14.45	41730	41730	41715	41715	22
11/01/2007	14.46.00	11/1/07 14.46	41715	41725	41715	41725	16
11/01/2007	14.47.00	11/1/07 14.47	41730	41740	41730	41735	26
11/01/2007	14.48.00	11/1/07 14.48	41735	41735	41735	41735	2
11/01/2007	14.49.00	11/1/07 14.49	41735	41740	41730	41735	24
11/01/2007	14.50.00	11/1/07 14.50	41735	41765	41735	41760	99
11/01/2007	14.51.00	11/1/07 14.51	41760	41765	41760	41765	42
11/01/2007	14.52.00	11/1/07 14.52	41765	41770	41760	41765	40
11/01/2007	14.53.00	11/1/07 14.53	41770	41770	41745	41750	46
11/01/2007	14.54.00	11/1/07 14.54	41750	41755	41745	41750	54
11/01/2007	14.55.00	11/1/07 14.55	41755	41760	41755	41760	14
11/01/2007	14.56.00	11/1/07 14.56	41760	41760	41760	41760	5
11/01/2007	14.57.00	11/1/07 14.57	41760	41765	41760	41765	8
11/01/2007	14.58.00	11/1/07 14.58	41760	41770	41745	41755	39
11/01/2007	14.59.00	11/1/07 14.59	41755	41755	41755	41755	3
11/01/2007	15.00.00	11/1/07 15.00	41755	41770	41755	41770	29
11/01/2007	15.01.00	11/1/07 15.01	41765	41775	41765	41775	41
11/01/2007	15.02.00	11/1/07 15.02	41775	41780	41770	41770	12
11/01/2007	15.03.00	11/1/07 15.03	41775	41795	41775	41795	51
11/01/2007	15.04.00	11/1/07 15.04	41800	41800	41780	41780	47
11/01/2007	15.05.00	11/1/07 15.05	41780	41795	41780	41795	15
11/01/2007	15.06.00	11/1/07 15.06	41795	41800	41795	41795	28
11/01/2007	15.07.00	11/1/07 15.07	41795	41800	41795	41795	15
11/01/2007	15.08.00	11/1/07 15.08	41800	41805	41795	41800	35
11/01/2007	15.09.00	11/1/07 15.09	41795	41800	41795	41795	14
11/01/2007	15.10.00	11/1/07 15.10	41795	41805	41795	41800	18
11/01/2007	15.11.00	11/1/07 15.11	41800	41800	41795	41795	26
11/01/2007	15.12.00	11/1/07 15.12	41800	41800	41795	41795	17
11/01/2007	15.13.00	11/1/07 15.13	41795	41800	41795	41800	20
11/01/2007	15.14.00	11/1/07 15.14	41795	41805	41795	41805	22
11/01/2007	15.15.00	11/1/07 15.15	41805	41815	41800	41815	47
11/01/2007	15.16.00	11/1/07 15.16	41810	41820	41810	41815	20
11/01/2007	15.17.00	11/1/07 15.17	41820	41835	41815	41830	59
11/01/2007	15.18.00	11/1/07 15.18	41830	41850	41830	41835	116
11/01/2007	15.19.00	11/1/07 15.19	41835	41850	41835	41845	44
11/01/2007	15.20.00	11/1/07 15.20	41845	41845	41835	41840	52
11/01/2007	15.21.00	11/1/07 15.21	41840	41845	41840	41840	17
11/01/2007	15.22.00	11/1/07 15.22	41840	41840	41830	41830	34
11/01/2007	15.23.00	11/1/07 15.23	41835	41840	41830	41835	15
11/01/2007	15.24.00	11/1/07 15.24	41840	41840	41835	41840	5
11/01/2007	15.25.00	11/1/07 15.25	41835	41840	41830	41835	30
11/01/2007	15.26.00	11/1/07 15.26	41825	41830	41820	41825	22
11/01/2007	15.27.00	11/1/07 15.27	41825	41830	41825	41830	5
11/01/2007	15.28.00	11/1/07 15.28	41830	41830	41830	41830	5
11/01/2007	15.29.00	11/1/07 15.29	41830	41835	41825	41830	9
11/01/2007	15.30.00	11/1/07 15.30	41830	41835	41825	41830	17
11/01/2007	15.31.00	11/1/07 15.31	41825	41825	41800	41805	48
11/01/2007	15.32.00	11/1/07 15.32	41810	41830	41810	41825	26
11/01/2007	15.33.00	11/1/07 15.33	41820	41825	41805	41815	41
11/01/2007	15.34.00	11/1/07 15.34	41810	41820	41810	41820	7
11/01/2007	15.35.00	11/1/07 15.35	41810	41820	41810	41820	9
11/01/2007	15.36.00	11/1/07 15.36	41825	41870	41825	41865	122
11/01/2007	15.37.00	11/1/07 15.37	41865	41880	41855	41880	97
11/01/2007	15.38.00	11/1/07 15.38	41875	41890	41870	41875	85
11/01/2007	15.39.00	11/1/07 15.39	41875	41880	41865	41865	46
11/01/2007	15.40.00	11/1/07 15.40	41865	41875	41865	41870	31
11/01/2007	15.41.00	11/1/07 15.41	41870	41875	41870	41875	30
11/01/2007	15.42.00	11/1/07 15.42	41880	41895	41875	41880	79
11/01/2007	15.43.00	11/1/07 15.43	41875	41885	41870	41870	48
11/01/2007	15.44.00	11/1/07 15.44	41870	41870	41860	41860	24
11/01/2007	15.45.00	11/1/07 15.45	41860	41880	41860	41880	65
11/01/2007	15.46.00	11/1/07 15.46	41880	41915	41880	41915	161
11/01/2007	15.47.00	11/1/07 15.47	41915	41915	41905	41905	36
11/01/2007	15.48.00	11/1/07 15.48	41910	41910	41900	41900	52
11/01/2007	15.49.00	11/1/07 15.49	41905	41905	41900	41900	13
11/01/2007	15.50.00	11/1/07 15.50	41905	41905	41900	41905	17
11/01/2007	15.51.00	11/1/07 15.51	41900	41900	41895	41895	31
11/01/2007	15.52.00	11/1/07 15.52	41895	41910	41895	41910	37
11/01/2007	15.53.00	11/1/07 15.53	41905	41925	41905	41915	78
11/01/2007	15.54.00	11/1/07 15.54	41915	41915	41910	41915	17
11/01/2007	15.55.00	11/1/07 15.55	41910	41910	41905	41910	30
11/01/2007	15.56.00	11/1/07 15.56	41915	41940	41915	41940	257
11/01/2007	15.57.00	11/1/07 15.57	41935	41940	41925	41935	67
11/01/2007	15.58.00	11/1/07 15.58	41935	41950	41930	41935	112
11/01/2007	15.59.00	11/1/07 15.59	41935	41945	41930	41935	73
11/01/2007	16.00.00	11/1/07 16.00	41930	41960	41930	41950	120
11/01/2007	16.01.00	11/1/07 16.01	41950	41955	41945	41945	28
11/01/2007	16.02.00	11/1/07 16.02	41950	41950	41930	41930	89
11/01/2007	16.03.00	11/1/07 16.03	41925	41930	41920	41925	29
11/01/2007	16.04.00	11/1/07 16.04	41930	41935	41925	41925	33
11/01/2007	16.05.00	11/1/07 16.05	41930	41940	41930	41940	30
11/01/2007	16.06.00	11/1/07 16.06	41940	41950	41940	41945	53
11/01/2007	16.07.00	11/1/07 16.07	41945	41945	41930	41930	27
11/01/2007	16.08.00	11/1/07 16.08	41935	41950	41930	41950	42
11/01/2007	16.09.00	11/1/07 16.09	41950	41965	41945	41965	43
11/01/2007	16.10.00	11/1/07 16.10	41965	41995	41960	41990	215
11/01/2007	16.11.00	11/1/07 16.11	41990	42005	41985	42000	179
11/01/2007	16.12.00	11/1/07 16.12	42005	42020	41990	41990	293
11/01/2007	16.13.00	11/1/07 16.13	41990	41995	41985	41985	64
11/01/2007	16.14.00	11/1/07 16.14	41985	41990	41980	41985	26
11/01/2007	16.15.00	11/1/07 16.15	41985	41990	41975	41990	71
11/01/2007	16.16.00	11/1/07 16.16	41985	41985	41965	41975	34
11/01/2007	16.17.00	11/1/07 16.17	41975	41985	41970	41985	27
11/01/2007	16.18.00	11/1/07 16.18	41980	41990	41975	41990	57
11/01/2007	16.19.00	11/1/07 16.19	41985	41985	41970	41970	27
11/01/2007	16.20.00	11/1/07 16.20	41975	41980	41970	41975	39
11/01/2007	16.21.00	11/1/07 16.21	41975	41975	41960	41960	31
11/01/2007	16.22.00	11/1/07 16.22	41955	41960	41955	41960	15
11/01/2007	16.23.00	11/1/07 16.23	41960	41970	41960	41965	18
11/01/2007	16.24.00	11/1/07 16.24	41970	41980	41965	41975	16
11/01/2007	16.25.00	11/1/07 16.25	41975	41975	41965	41965	21
11/01/2007	16.26.00	11/1/07 16.26	41970	41970	41950	41950	32
11/01/2007	16.27.00	11/1/07 16.27	41960	41960	41955	41960	3
11/01/2007	16.28.00	11/1/07 16.28	41960	41975	41960	41975	9
11/01/2007	16.29.00	11/1/07 16.29	41965	41965	41955	41960	14
11/01/2007	16.30.00	11/1/07 16.30	41960	41970	41960	41970	78
11/01/2007	16.31.00	11/1/07 16.31	41970	41980	41970	41980	34
11/01/2007	16.32.00	11/1/07 16.32	41985	41995	41985	41990	49
11/01/2007	16.33.00	11/1/07 16.33	41990	41995	41990	41995	26
11/01/2007	16.34.00	11/1/07 16.34	42000	42010	41995	42005	26
11/01/2007	16.35.00	11/1/07 16.35	42005	42005	41995	42000	12
11/01/2007	16.36.00	11/1/07 16.36	41995	42005	41990	42005	58
11/01/2007	16.37.00	11/1/07 16.37	42005	42035	42000	42030	106
11/01/2007	16.38.00	11/1/07 16.38	42030	42030	42020	42030	51
11/01/2007	16.39.00	11/1/07 16.39	42030	42080	42030	42065	207
11/01/2007	16.40.00	11/1/07 16.40	42070	42080	42060	42065	88
11/01/2007	16.41.00	11/1/07 16.41	42060	42075	42060	42070	65
11/01/2007	16.42.00	11/1/07 16.42	42070	42070	42060	42065	30
11/01/2007	16.43.00	11/1/07 16.43	42065	42070	42065	42070	28
11/01/2007	16.44.00	11/1/07 16.44	42065	42080	42065	42070	69
11/01/2007	16.45.00	11/1/07 16.45	42070	42085	42070	42080	52
11/01/2007	16.46.00	11/1/07 16.46	42085	42085	42070	42070	59
11/01/2007	16.47.00	11/1/07 16.47	42070	42070	42060	42070	43
11/01/2007	16.48.00	11/1/07 16.48	42070	42095	42070	42095	67
11/01/2007	16.49.00	11/1/07 16.49	42095	42100	42080	42080	63
11/01/2007	16.50.00	11/1/07 16.50	42080	42090	42075	42085	39
11/01/2007	16.51.00	11/1/07 16.51	42080	42090	42080	42085	12
11/01/2007	16.52.00	11/1/07 16.52	42085	42090	42075	42075	42
11/01/2007	16.53.00	11/1/07 16.53	42075	42080	42065	42080	36
11/01/2007	16.54.00	11/1/07 16.54	42080	42110	42080	42100	94
11/01/2007	16.55.00	11/1/07 16.55	42105	42105	42095	42095	27
11/01/2007	16.56.00	11/1/07 16.56	42100	42105	42100	42105	25
11/01/2007	16.57.00	11/1/07 16.57	42110	42150	42110	42145	135
11/01/2007	16.58.00	11/1/07 16.58	42145	42150	42135	42145	106
11/01/2007	16.59.00	11/1/07 16.59	42145	42150	42145	42150	44
11/01/2007	17.00.00	11/1/07 17.00	42155	42170	42150	42165	99
11/01/2007	17.01.00	11/1/07 17.01	42165	42175	42160	42165	128
11/01/2007	17.02.00	11/1/07 17.02	42165	42165	42145	42150	68
11/01/2007	17.03.00	11/1/07 17.03	42150	42165	42150	42150	92
11/01/2007	17.04.00	11/1/07 17.04	42150	42170	42145	42165	57
11/01/2007	17.05.00	11/1/07 17.05	42165	42165	42155	42160	38
11/01/2007	17.06.00	11/1/07 17.06	42165	42165	42155	42155	42
11/01/2007	17.07.00	11/1/07 17.07	42155	42160	42155	42155	9
11/01/2007	17.08.00	11/1/07 17.08	42155	42160	42150	42150	25
11/01/2007	17.09.00	11/1/07 17.09	42150	42150	42140	42145	29
11/01/2007	17.10.00	11/1/07 17.10	42145	42145	42135	42135	37
11/01/2007	17.11.00	11/1/07 17.11	42135	42140	42130	42135	66
11/01/2007	17.12.00	11/1/07 17.12	42140	42145	42140	42140	21
11/01/2007	17.13.00	11/1/07 17.13	42145	42160	42140	42155	38
11/01/2007	17.14.00	11/1/07 17.14	42150	42170	42145	42170	79
11/01/2007	17.15.00	11/1/07 17.15	42170	42180	42165	42180	86
11/01/2007	17.16.00	11/1/07 17.16	42180	42195	42180	42185	115
11/01/2007	17.17.00	11/1/07 17.17	42185	42195	42185	42190	51
11/01/2007	17.18.00	11/1/07 17.18	42190	42195	42180	42195	27
11/01/2007	17.19.00	11/1/07 17.19	42195	42215	42195	42210	132
11/01/2007	17.20.00	11/1/07 17.20	42210	42210	42195	42205	52
11/01/2007	17.21.00	11/1/07 17.21	42200	42200	42185	42190	37
11/01/2007	17.22.00	11/1/07 17.22	42190	42190	42185	42190	15
11/01/2007	17.23.00	11/1/07 17.23	42195	42195	42180	42185	39
11/01/2007	17.24.00	11/1/07 17.24	42185	42190	42155	42165	153
11/01/2007	17.25.00	11/1/07 17.25	42160	42160	42140	42150	119
11/01/2007	17.26.00	11/1/07 17.26	42160	42185	42160	42170	53
11/01/2007	17.27.00	11/1/07 17.27	42175	42175	42165	42170	53
11/01/2007	17.28.00	11/1/07 17.28	42170	42180	42170	42180	18
11/01/2007	17.29.00	11/1/07 17.29	42185	42190	42175	42190	57
11/01/2007	17.30.00	11/1/07 17.30	42185	42190	42175	42185	58
11/01/2007	17.31.00	11/1/07 17.31	42185	42190	42180	42185	50
11/01/2007	17.32.00	11/1/07 17.32	42180	42190	42175	42175	39
11/01/2007	17.33.00	11/1/07 17.33	42175	42185	42175	42180	34
11/01/2007	17.34.00	11/1/07 17.34	42175	42190	42175	42185	18
11/01/2007	17.35.00	11/1/07 17.35	42185	42190	42185	42185	31
11/01/2007	17.36.00	11/1/07 17.36	42185	42190	42180	42185	50
11/01/2007	17.37.00	11/1/07 17.37	42190	42205	42190	42200	99
11/01/2007	17.38.00	11/1/07 17.38	42200	42205	42195	42205	20
11/01/2007	17.39.00	11/1/07 17.39	42210	42215	42200	42200	84
12/01/2007	9.00.00	12/1/07 9.00	42160	42185	42160	42160	94
12/01/2007	9.01.00	12/1/07 9.01	42160	42165	42145	42165	100
12/01/2007	9.02.00	12/1/07 9.02	42165	42165	42160	42165	69
12/01/2007	9.03.00	12/1/07 9.03	42160	42170	42160	42165	49
12/01/2007	9.04.00	12/1/07 9.04	42165	42165	42155	42160	30
12/01/2007	9.05.00	12/1/07 9.05	42160	42165	42160	42165	65
12/01/2007	9.06.00	12/1/07 9.06	42165	42180	42165	42180	62
12/01/2007	9.07.00	12/1/07 9.07	42180	42180	42170	42175	18
12/01/2007	9.08.00	12/1/07 9.08	42175	42190	42175	42185	35
12/01/2007	9.09.00	12/1/07 9.09	42180	42185	42180	42185	16
12/01/2007	9.10.00	12/1/07 9.10	42180	42190	42175	42180	27
12/01/2007	9.11.00	12/1/07 9.11	42180	42185	42165	42170	32
12/01/2007	9.12.00	12/1/07 9.12	42170	42170	42160	42160	55
12/01/2007	9.13.00	12/1/07 9.13	42160	42160	42150	42155	63
12/01/2007	9.14.00	12/1/07 9.14	42160	42160	42135	42135	62
12/01/2007	9.15.00	12/1/07 9.15	42135	42145	42135	42135	67
12/01/2007	9.16.00	12/1/07 9.16	42140	42145	42140	42140	40
12/01/2007	9.17.00	12/1/07 9.17	42140	42160	42140	42160	43
12/01/2007	9.18.00	12/1/07 9.18	42160	42180	42155	42180	37
12/01/2007	9.19.00	12/1/07 9.19	42180	42195	42180	42195	51
12/01/2007	9.20.00	12/1/07 9.20	42195	42200	42190	42190	68
12/01/2007	9.21.00	12/1/07 9.21	42190	42195	42185	42190	28
12/01/2007	9.22.00	12/1/07 9.22	42190	42200	42190	42200	33
12/01/2007	9.23.00	12/1/07 9.23	42205	42235	42205	42235	77
12/01/2007	9.24.00	12/1/07 9.24	42240	42245	42225	42230	76
12/01/2007	9.25.00	12/1/07 9.25	42225	42245	42225	42230	122
12/01/2007	9.26.00	12/1/07 9.26	42230	42245	42225	42245	67
12/01/2007	9.27.00	12/1/07 9.27	42245	42250	42240	42250	44
12/01/2007	9.28.00	12/1/07 9.28	42255	42280	42255	42275	101
12/01/2007	9.29.00	12/1/07 9.29	42275	42280	42270	42275	42
12/01/2007	9.30.00	12/1/07 9.30	42280	42280	42275	42275	29
12/01/2007	9.31.00	12/1/07 9.31	42275	42275	42260	42260	20
12/01/2007	9.32.00	12/1/07 9.32	42260	42265	42255	42260	24
12/01/2007	9.33.00	12/1/07 9.33	42260	42265	42260	42260	12
12/01/2007	9.34.00	12/1/07 9.34	42260	42260	42250	42255	53
12/01/2007	9.35.00	12/1/07 9.35	42250	42265	42250	42265	30
12/01/2007	9.36.00	12/1/07 9.36	42265	42275	42265	42265	48
12/01/2007	9.37.00	12/1/07 9.37	42265	42270	42260	42260	33
12/01/2007	9.38.00	12/1/07 9.38	42260	42270	42255	42260	47
12/01/2007	9.39.00	12/1/07 9.39	42265	42270	42250	42265	39
12/01/2007	9.40.00	12/1/07 9.40	42265	42270	42260	42260	40
12/01/2007	9.41.00	12/1/07 9.41	42260	42260	42245	42245	40
12/01/2007	9.42.00	12/1/07 9.42	42250	42255	42240	42250	29
12/01/2007	9.43.00	12/1/07 9.43	42245	42250	42240	42240	33
12/01/2007	9.44.00	12/1/07 9.44	42240	42245	42230	42235	21
12/01/2007	9.45.00	12/1/07 9.45	42235	42240	42230	42230	27
12/01/2007	9.46.00	12/1/07 9.46	42235	42245	42235	42245	41
12/01/2007	9.47.00	12/1/07 9.47	42245	42250	42240	42250	20
12/01/2007	9.48.00	12/1/07 9.48	42250	42260	42250	42255	53
12/01/2007	9.49.00	12/1/07 9.49	42260	42260	42255	42255	23
12/01/2007	9.50.00	12/1/07 9.50	42260	42270	42260	42270	64
12/01/2007	9.51.00	12/1/07 9.51	42265	42290	42265	42285	72
12/01/2007	9.52.00	12/1/07 9.52	42285	42305	42285	42300	76
12/01/2007	9.53.00	12/1/07 9.53	42300	42310	42290	42295	98
12/01/2007	9.54.00	12/1/07 9.54	42295	42310	42290	42310	56
12/01/2007	9.55.00	12/1/07 9.55	42310	42315	42305	42310	33
12/01/2007	9.56.00	12/1/07 9.56	42305	42320	42305	42315	54
12/01/2007	9.57.00	12/1/07 9.57	42320	42320	42300	42300	19
12/01/2007	9.58.00	12/1/07 9.58	42305	42310	42300	42305	36
12/01/2007	9.59.00	12/1/07 9.59	42305	42305	42290	42295	28
12/01/2007	10.00.00	12/1/07 10.00	42295	42300	42290	42295	47
12/01/2007	10.01.00	12/1/07 10.01	42290	42290	42285	42290	21
12/01/2007	10.02.00	12/1/07 10.02	42290	42300	42290	42295	24
12/01/2007	10.03.00	12/1/07 10.03	42295	42305	42290	42305	41
12/01/2007	10.04.00	12/1/07 10.04	42305	42305	42295	42305	16
12/01/2007	10.05.00	12/1/07 10.05	42300	42315	42300	42310	25
12/01/2007	10.06.00	12/1/07 10.06	42305	42310	42295	42300	25
12/01/2007	10.07.00	12/1/07 10.07	42300	42300	42295	42300	18
12/01/2007	10.08.00	12/1/07 10.08	42300	42300	42300	42300	19
12/01/2007	10.09.00	12/1/07 10.09	42305	42340	42300	42335	164
12/01/2007	10.10.00	12/1/07 10.10	42335	42350	42330	42330	93
12/01/2007	10.11.00	12/1/07 10.11	42330	42335	42325	42330	21
12/01/2007	10.12.00	12/1/07 10.12	42335	42345	42335	42345	59
12/01/2007	10.13.00	12/1/07 10.13	42345	42360	42345	42360	69
12/01/2007	10.14.00	12/1/07 10.14	42360	42365	42350	42355	66
12/01/2007	10.15.00	12/1/07 10.15	42355	42360	42350	42355	25
12/01/2007	10.16.00	12/1/07 10.16	42355	42360	42350	42350	49
12/01/2007	10.17.00	12/1/07 10.17	42355	42360	42350	42355	36
12/01/2007	10.18.00	12/1/07 10.18	42355	42355	42345	42350	42
12/01/2007	10.19.00	12/1/07 10.19	42355	42360	42350	42360	25
12/01/2007	10.20.00	12/1/07 10.20	42365	42365	42360	42360	28
12/01/2007	10.21.00	12/1/07 10.21	42360	42365	42355	42355	48
12/01/2007	10.22.00	12/1/07 10.22	42355	42360	42350	42360	37
12/01/2007	10.23.00	12/1/07 10.23	42360	42380	42360	42365	86
12/01/2007	10.24.00	12/1/07 10.24	42370	42370	42355	42355	24
12/01/2007	10.25.00	12/1/07 10.25	42360	42365	42350	42360	39
12/01/2007	10.26.00	12/1/07 10.26	42355	42355	42340	42340	47
12/01/2007	10.27.00	12/1/07 10.27	42345	42345	42330	42345	36
12/01/2007	10.28.00	12/1/07 10.28	42340	42345	42340	42345	9
12/01/2007	10.29.00	12/1/07 10.29	42345	42350	42340	42340	13
12/01/2007	10.30.00	12/1/07 10.30	42340	42345	42330	42330	16
12/01/2007	10.31.00	12/1/07 10.31	42335	42340	42330	42335	28
12/01/2007	10.32.00	12/1/07 10.32	42335	42340	42335	42335	12
12/01/2007	10.33.00	12/1/07 10.33	42330	42335	42325	42335	35
12/01/2007	10.34.00	12/1/07 10.34	42335	42340	42330	42340	12
12/01/2007	10.35.00	12/1/07 10.35	42335	42340	42330	42335	13
12/01/2007	10.36.00	12/1/07 10.36	42330	42340	42330	42330	41
12/01/2007	10.37.00	12/1/07 10.37	42330	42335	42325	42330	16
12/01/2007	10.38.00	12/1/07 10.38	42330	42340	42330	42335	23
12/01/2007	10.39.00	12/1/07 10.39	42335	42335	42330	42330	8
12/01/2007	10.40.00	12/1/07 10.40	42335	42335	42325	42325	26
12/01/2007	10.41.00	12/1/07 10.41	42330	42335	42330	42335	21
12/01/2007	10.42.00	12/1/07 10.42	42330	42335	42330	42335	7
12/01/2007	10.43.00	12/1/07 10.43	42335	42345	42335	42345	22
12/01/2007	10.44.00	12/1/07 10.44	42345	42345	42340	42345	18
12/01/2007	10.45.00	12/1/07 10.45	42345	42355	42345	42350	36
12/01/2007	10.46.00	12/1/07 10.46	42350	42350	42340	42345	13
12/01/2007	10.47.00	12/1/07 10.47	42340	42340	42330	42330	16
12/01/2007	10.48.00	12/1/07 10.48	42335	42335	42315	42315	75
12/01/2007	10.49.00	12/1/07 10.49	42315	42320	42315	42320	19
12/01/2007	10.50.00	12/1/07 10.50	42315	42330	42315	42330	33
12/01/2007	10.51.00	12/1/07 10.51	42325	42325	42315	42315	19
12/01/2007	10.52.00	12/1/07 10.52	42310	42325	42310	42315	23
12/01/2007	10.53.00	12/1/07 10.53	42320	42320	42310	42310	13
12/01/2007	10.54.00	12/1/07 10.54	42310	42310	42300	42305	32
12/01/2007	10.55.00	12/1/07 10.55	42300	42310	42300	42305	25
12/01/2007	10.56.00	12/1/07 10.56	42300	42305	42300	42300	13
12/01/2007	10.57.00	12/1/07 10.57	42305	42305	42295	42300	10
12/01/2007	10.58.00	12/1/07 10.58	42300	42305	42285	42285	44
12/01/2007	10.59.00	12/1/07 10.59	42285	42295	42285	42285	27
12/01/2007	11.00.00	12/1/07 11.00	42280	42300	42280	42300	38
12/01/2007	11.01.00	12/1/07 11.01	42295	42300	42295	42300	7
12/01/2007	11.02.00	12/1/07 11.02	42300	42305	42295	42305	57
12/01/2007	11.03.00	12/1/07 11.03	42305	42305	42300	42305	26
12/01/2007	11.04.00	12/1/07 11.04	42305	42310	42305	42305	13
12/01/2007	11.05.00	12/1/07 11.05	42310	42310	42300	42300	16
12/01/2007	11.06.00	12/1/07 11.06	42300	42305	42295	42295	12
12/01/2007	11.07.00	12/1/07 11.07	42295	42295	42270	42275	85
12/01/2007	11.08.00	12/1/07 11.08	42275	42285	42275	42285	26
12/01/2007	11.09.00	12/1/07 11.09	42280	42280	42275	42275	16
12/01/2007	11.10.00	12/1/07 11.10	42275	42285	42275	42285	15
12/01/2007	11.11.00	12/1/07 11.11	42285	42290	42280	42285	41
12/01/2007	11.12.00	12/1/07 11.12	42285	42290	42285	42290	4
12/01/2007	11.13.00	12/1/07 11.13	42285	42285	42280	42280	30
12/01/2007	11.14.00	12/1/07 11.14	42280	42280	42280	42280	23
12/01/2007	11.15.00	12/1/07 11.15	42285	42285	42275	42275	52
12/01/2007	11.16.00	12/1/07 11.16	42275	42280	42265	42270	21
12/01/2007	11.17.00	12/1/07 11.17	42270	42275	42270	42275	9
12/01/2007	11.18.00	12/1/07 11.18	42280	42290	42280	42290	31
12/01/2007	11.19.00	12/1/07 11.19	42290	42290	42285	42285	4
12/01/2007	11.20.00	12/1/07 11.20	42285	42290	42285	42285	10
12/01/2007	11.21.00	12/1/07 11.21	42285	42285	42280	42280	10
12/01/2007	11.22.00	12/1/07 11.22	42285	42285	42280	42280	3
12/01/2007	11.23.00	12/1/07 11.23	42280	42280	42270	42270	22
12/01/2007	11.24.00	12/1/07 11.24	42275	42280	42275	42280	16
12/01/2007	11.25.00	12/1/07 11.25	42275	42275	42275	42275	1
12/01/2007	11.26.00	12/1/07 11.26	42275	42275	42260	42260	46
12/01/2007	11.27.00	12/1/07 11.27	42260	42265	42250	42265	58
12/01/2007	11.28.00	12/1/07 11.28	42265	42265	42260	42260	16
12/01/2007	11.29.00	12/1/07 11.29	42260	42265	42255	42255	22
12/01/2007	11.30.00	12/1/07 11.30	42255	42255	42245	42250	29
12/01/2007	11.31.00	12/1/07 11.31	42245	42250	42245	42250	26
12/01/2007	11.32.00	12/1/07 11.32	42245	42250	42240	42250	14
12/01/2007	11.33.00	12/1/07 11.33	42250	42255	42250	42250	19
12/01/2007	11.34.00	12/1/07 11.34	42250	42260	42245	42245	30
12/01/2007	11.35.00	12/1/07 11.35	42245	42255	42245	42255	23
12/01/2007	11.36.00	12/1/07 11.36	42250	42265	42250	42265	25
12/01/2007	11.37.00	12/1/07 11.37	42265	42265	42260	42265	21
12/01/2007	11.38.00	12/1/07 11.38	42265	42270	42255	42265	76
12/01/2007	11.39.00	12/1/07 11.39	42260	42265	42260	42265	41
12/01/2007	11.40.00	12/1/07 11.40	42265	42270	42265	42270	12
12/01/2007	11.41.00	12/1/07 11.41	42270	42280	42270	42280	28
12/01/2007	11.42.00	12/1/07 11.42	42285	42285	42275	42280	15
12/01/2007	11.43.00	12/1/07 11.43	42275	42280	42275	42280	16
12/01/2007	11.44.00	12/1/07 11.44	42275	42280	42275	42280	7
12/01/2007	11.45.00	12/1/07 11.45	42285	42290	42280	42280	18
12/01/2007	11.46.00	12/1/07 11.46	42280	42280	42280	42280	4
12/01/2007	11.47.00	12/1/07 11.47	42285	42290	42280	42280	12
12/01/2007	11.48.00	12/1/07 11.48	42280	42285	42280	42285	7
12/01/2007	11.49.00	12/1/07 11.49	42290	42290	42290	42290	5
12/01/2007	11.50.00	12/1/07 11.50	42290	42295	42285	42295	12
12/01/2007	11.51.00	12/1/07 11.51	42290	42305	42290	42305	41
12/01/2007	11.52.00	12/1/07 11.52	42305	42305	42300	42300	23
12/01/2007	11.53.00	12/1/07 11.53	42300	42300	42295	42300	8
12/01/2007	11.54.00	12/1/07 11.54	42305	42305	42300	42305	9
12/01/2007	11.55.00	12/1/07 11.55	42310	42315	42305	42315	17
12/01/2007	11.56.00	12/1/07 11.56	42315	42320	42310	42320	27
12/01/2007	11.57.00	12/1/07 11.57	42320	42325	42310	42310	13
12/01/2007	11.58.00	12/1/07 11.58	42315	42315	42315	42315	20
12/01/2007	11.59.00	12/1/07 11.59	42310	42310	42310	42310	8
12/01/2007	12.00.00	12/1/07 12.00	42310	42310	42300	42300	34
12/01/2007	12.01.00	12/1/07 12.01	42305	42310	42305	42310	6
12/01/2007	12.02.00	12/1/07 12.02	42310	42315	42310	42315	13
12/01/2007	12.03.00	12/1/07 12.03	42315	42315	42310	42310	6
12/01/2007	12.04.00	12/1/07 12.04	42310	42315	42305	42305	23
12/01/2007	12.05.00	12/1/07 12.05	42300	42300	42295	42300	11
12/01/2007	12.06.00	12/1/07 12.06	42300	42310	42300	42305	20
12/01/2007	12.07.00	12/1/07 12.07	42305	42305	42305	42305	2
12/01/2007	12.08.00	12/1/07 12.08	42305	42305	42295	42300	16
12/01/2007	12.09.00	12/1/07 12.09	42295	42300	42295	42300	6
12/01/2007	12.10.00	12/1/07 12.10	42295	42300	42290	42300	25
12/01/2007	12.11.00	12/1/07 12.11	42300	42300	42300	42300	12
12/01/2007	12.12.00	12/1/07 12.12	42300	42300	42295	42295	9
12/01/2007	12.13.00	12/1/07 12.13	42295	42295	42285	42285	24
12/01/2007	12.14.00	12/1/07 12.14	42280	42285	42275	42285	21
12/01/2007	12.15.00	12/1/07 12.15	42285	42285	42280	42285	9
12/01/2007	12.16.00	12/1/07 12.16	42285	42290	42285	42285	10
12/01/2007	12.17.00	12/1/07 12.17	42285	42285	42285	42285	6
12/01/2007	12.18.00	12/1/07 12.18	42285	42285	42285	42285	4
12/01/2007	12.19.00	12/1/07 12.19	42280	42285	42280	42285	8
12/01/2007	12.20.00	12/1/07 12.20	42285	42285	42285	42285	1
12/01/2007	12.21.00	12/1/07 12.21	42285	42285	42285	42285	2
12/01/2007	12.22.00	12/1/07 12.22	42280	42280	42280	42280	4
12/01/2007	12.23.00	12/1/07 12.23	42280	42280	42280	42280	2
12/01/2007	12.24.00	12/1/07 12.24	42280	42280	42280	42280	2
12/01/2007	12.25.00	12/1/07 12.25	42285	42285	42285	42285	1
12/01/2007	12.26.00	12/1/07 12.26	42280	42280	42280	42280	2
12/01/2007	12.27.00	12/1/07 12.27	42285	42285	42280	42280	4
12/01/2007	12.28.00	12/1/07 12.28	42280	42280	42270	42270	6
12/01/2007	12.29.00	12/1/07 12.29	42270	42275	42270	42275	4
12/01/2007	12.30.00	12/1/07 12.30	42275	42280	42275	42280	3
12/01/2007	12.32.00	12/1/07 12.32	42280	42280	42275	42275	3
12/01/2007	12.33.00	12/1/07 12.33	42280	42280	42280	42280	2
12/01/2007	12.34.00	12/1/07 12.34	42280	42280	42280	42280	1
12/01/2007	12.35.00	12/1/07 12.35	42280	42280	42280	42280	4
12/01/2007	12.36.00	12/1/07 12.36	42280	42285	42280	42285	4
12/01/2007	12.37.00	12/1/07 12.37	42285	42285	42285	42285	2
12/01/2007	12.38.00	12/1/07 12.38	42285	42285	42285	42285	2
12/01/2007	12.40.00	12/1/07 12.40	42285	42290	42285	42290	11
12/01/2007	12.41.00	12/1/07 12.41	42295	42295	42290	42290	10
12/01/2007	12.42.00	12/1/07 12.42	42295	42295	42295	42295	3
12/01/2007	12.43.00	12/1/07 12.43	42300	42300	42295	42295	7
12/01/2007	12.44.00	12/1/07 12.44	42290	42290	42290	42290	3
12/01/2007	12.45.00	12/1/07 12.45	42290	42290	42280	42280	24
12/01/2007	12.46.00	12/1/07 12.46	42280	42280	42275	42280	10
12/01/2007	12.47.00	12/1/07 12.47	42275	42275	42275	42275	9
12/01/2007	12.48.00	12/1/07 12.48	42280	42280	42280	42280	4
12/01/2007	12.49.00	12/1/07 12.49	42280	42285	42280	42285	12
12/01/2007	12.50.00	12/1/07 12.50	42285	42285	42280	42280	6
12/01/2007	12.51.00	12/1/07 12.51	42285	42285	42285	42285	2
12/01/2007	12.52.00	12/1/07 12.52	42285	42285	42285	42285	5
12/01/2007	12.53.00	12/1/07 12.53	42280	42280	42280	42280	6
12/01/2007	12.54.00	12/1/07 12.54	42280	42285	42280	42285	9
12/01/2007	12.55.00	12/1/07 12.55	42285	42290	42285	42290	6
12/01/2007	12.56.00	12/1/07 12.56	42290	42290	42280	42280	13
12/01/2007	12.57.00	12/1/07 12.57	42285	42285	42285	42285	4
12/01/2007	12.58.00	12/1/07 12.58	42285	42285	42285	42285	1
12/01/2007	12.59.00	12/1/07 12.59	42280	42285	42280	42285	3
12/01/2007	13.00.00	12/1/07 13.00	42280	42280	42280	42280	10
12/01/2007	13.01.00	12/1/07 13.01	42280	42280	42280	42280	2
12/01/2007	13.02.00	12/1/07 13.02	42285	42295	42285	42295	9
12/01/2007	13.03.00	12/1/07 13.03	42295	42305	42295	42305	12
12/01/2007	13.04.00	12/1/07 13.04	42300	42300	42300	42300	2
12/01/2007	13.05.00	12/1/07 13.05	42300	42305	42300	42305	5
12/01/2007	13.07.00	12/1/07 13.07	42305	42305	42305	42305	10
12/01/2007	13.08.00	12/1/07 13.08	42305	42305	42300	42300	11
12/01/2007	13.09.00	12/1/07 13.09	42295	42305	42295	42300	6
12/01/2007	13.10.00	12/1/07 13.10	42300	42300	42300	42300	2
12/01/2007	13.13.00	12/1/07 13.13	42300	42300	42300	42300	1
12/01/2007	13.14.00	12/1/07 13.14	42300	42300	42295	42295	4
12/01/2007	13.17.00	12/1/07 13.17	42300	42300	42295	42295	4
12/01/2007	13.18.00	12/1/07 13.18	42300	42300	42290	42295	7
12/01/2007	13.19.00	12/1/07 13.19	42295	42295	42295	42295	3
12/01/2007	13.20.00	12/1/07 13.20	42295	42295	42295	42295	2
12/01/2007	13.21.00	12/1/07 13.21	42295	42295	42290	42290	3
12/01/2007	13.22.00	12/1/07 13.22	42285	42285	42285	42285	4
12/01/2007	13.23.00	12/1/07 13.23	42280	42285	42280	42280	9
12/01/2007	13.24.00	12/1/07 13.24	42285	42285	42280	42280	5
12/01/2007	13.25.00	12/1/07 13.25	42275	42275	42265	42275	14
12/01/2007	13.26.00	12/1/07 13.26	42265	42270	42265	42270	4
12/01/2007	13.27.00	12/1/07 13.27	42270	42270	42270	42270	2
12/01/2007	13.28.00	12/1/07 13.28	42275	42280	42275	42280	4
12/01/2007	13.29.00	12/1/07 13.29	42275	42275	42275	42275	5
12/01/2007	13.30.00	12/1/07 13.30	42270	42275	42270	42275	9
12/01/2007	13.31.00	12/1/07 13.31	42275	42275	42275	42275	4
12/01/2007	13.32.00	12/1/07 13.32	42275	42275	42275	42275	2
12/01/2007	13.33.00	12/1/07 13.33	42275	42275	42275	42275	3
12/01/2007	13.34.00	12/1/07 13.34	42275	42275	42275	42275	3
12/01/2007	13.35.00	12/1/07 13.35	42275	42275	42275	42275	4
12/01/2007	13.36.00	12/1/07 13.36	42280	42285	42275	42275	18
12/01/2007	13.37.00	12/1/07 13.37	42275	42275	42275	42275	1
12/01/2007	13.38.00	12/1/07 13.38	42275	42275	42275	42275	9
12/01/2007	13.40.00	12/1/07 13.40	42280	42280	42280	42280	5
12/01/2007	13.41.00	12/1/07 13.41	42280	42285	42280	42285	4
12/01/2007	13.44.00	12/1/07 13.44	42280	42280	42280	42280	1
12/01/2007	13.45.00	12/1/07 13.45	42275	42275	42270	42270	8
12/01/2007	13.46.00	12/1/07 13.46	42275	42280	42275	42280	6
12/01/2007	13.47.00	12/1/07 13.47	42275	42275	42275	42275	1
12/01/2007	13.49.00	12/1/07 13.49	42270	42270	42260	42265	12
12/01/2007	13.50.00	12/1/07 13.50	42270	42270	42265	42270	7
12/01/2007	13.51.00	12/1/07 13.51	42270	42280	42270	42280	12
12/01/2007	13.52.00	12/1/07 13.52	42280	42280	42280	42280	2
12/01/2007	13.53.00	12/1/07 13.53	42275	42275	42275	42275	2
12/01/2007	13.54.00	12/1/07 13.54	42280	42280	42280	42280	3
12/01/2007	13.55.00	12/1/07 13.55	42280	42280	42280	42280	1
12/01/2007	13.56.00	12/1/07 13.56	42285	42285	42285	42285	6
12/01/2007	13.57.00	12/1/07 13.57	42285	42285	42285	42285	4
12/01/2007	13.58.00	12/1/07 13.58	42285	42285	42285	42285	1
12/01/2007	13.59.00	12/1/07 13.59	42285	42285	42285	42285	2
12/01/2007	14.00.00	12/1/07 14.00	42285	42285	42275	42275	12
12/01/2007	14.01.00	12/1/07 14.01	42275	42275	42275	42275	1
12/01/2007	14.02.00	12/1/07 14.02	42275	42275	42275	42275	2
12/01/2007	14.03.00	12/1/07 14.03	42275	42275	42275	42275	4
12/01/2007	14.04.00	12/1/07 14.04	42280	42280	42270	42270	10
12/01/2007	14.05.00	12/1/07 14.05	42270	42270	42265	42270	21
12/01/2007	14.06.00	12/1/07 14.06	42270	42275	42270	42275	6
12/01/2007	14.07.00	12/1/07 14.07	42270	42275	42270	42275	8
12/01/2007	14.08.00	12/1/07 14.08	42275	42275	42270	42275	11
12/01/2007	14.09.00	12/1/07 14.09	42275	42275	42265	42265	8
12/01/2007	14.10.00	12/1/07 14.10	42270	42270	42270	42270	1
12/01/2007	14.11.00	12/1/07 14.11	42270	42270	42265	42265	3
12/01/2007	14.12.00	12/1/07 14.12	42265	42270	42265	42270	6
12/01/2007	14.15.00	12/1/07 14.15	42265	42265	42260	42260	13
12/01/2007	14.16.00	12/1/07 14.16	42260	42260	42260	42260	6
12/01/2007	14.17.00	12/1/07 14.17	42260	42265	42260	42265	5
12/01/2007	14.18.00	12/1/07 14.18	42265	42275	42265	42275	8
12/01/2007	14.19.00	12/1/07 14.19	42275	42275	42275	42275	1
12/01/2007	14.20.00	12/1/07 14.20	42270	42270	42265	42265	3
12/01/2007	14.21.00	12/1/07 14.21	42270	42270	42265	42265	8
12/01/2007	14.22.00	12/1/07 14.22	42265	42265	42265	42265	1
12/01/2007	14.23.00	12/1/07 14.23	42265	42265	42255	42255	17
12/01/2007	14.24.00	12/1/07 14.24	42260	42265	42260	42265	5
12/01/2007	14.25.00	12/1/07 14.25	42260	42260	42260	42260	1
12/01/2007	14.27.00	12/1/07 14.27	42265	42265	42260	42260	5
12/01/2007	14.28.00	12/1/07 14.28	42265	42270	42265	42270	10
12/01/2007	14.29.00	12/1/07 14.29	42270	42270	42260	42265	4
12/01/2007	14.30.00	12/1/07 14.30	42270	42290	42225	42240	192
12/01/2007	14.31.00	12/1/07 14.31	42245	42255	42235	42250	58
12/01/2007	14.32.00	12/1/07 14.32	42250	42255	42245	42255	33
12/01/2007	14.33.00	12/1/07 14.33	42260	42260	42250	42255	10
12/01/2007	14.34.00	12/1/07 14.34	42255	42260	42240	42240	29
12/01/2007	14.35.00	12/1/07 14.35	42240	42250	42220	42225	56
12/01/2007	14.36.00	12/1/07 14.36	42220	42230	42215	42220	48
12/01/2007	14.37.00	12/1/07 14.37	42220	42230	42210	42215	42
12/01/2007	14.38.00	12/1/07 14.38	42210	42215	42210	42210	56
12/01/2007	14.39.00	12/1/07 14.39	42205	42220	42200	42220	63
12/01/2007	14.40.00	12/1/07 14.40	42220	42225	42195	42195	41
12/01/2007	14.41.00	12/1/07 14.41	42195	42195	42180	42185	79
12/01/2007	14.42.00	12/1/07 14.42	42185	42185	42175	42185	63
12/01/2007	14.43.00	12/1/07 14.43	42180	42180	42165	42175	53
12/01/2007	14.44.00	12/1/07 14.44	42170	42180	42170	42180	43
12/01/2007	14.45.00	12/1/07 14.45	42180	42190	42175	42185	33
12/01/2007	14.46.00	12/1/07 14.46	42190	42200	42190	42190	23
12/01/2007	14.47.00	12/1/07 14.47	42190	42195	42185	42185	13
12/01/2007	14.48.00	12/1/07 14.48	42185	42200	42185	42200	18
12/01/2007	14.49.00	12/1/07 14.49	42200	42205	42200	42200	29
12/01/2007	14.50.00	12/1/07 14.50	42200	42200	42190	42190	33
12/01/2007	14.51.00	12/1/07 14.51	42190	42190	42190	42190	5
12/01/2007	14.52.00	12/1/07 14.52	42190	42195	42190	42195	10
12/01/2007	14.53.00	12/1/07 14.53	42195	42200	42195	42200	21
12/01/2007	14.54.00	12/1/07 14.54	42200	42215	42200	42210	53
12/01/2007	14.55.00	12/1/07 14.55	42210	42210	42205	42205	20
12/01/2007	14.56.00	12/1/07 14.56	42205	42225	42205	42220	24
12/01/2007	14.57.00	12/1/07 14.57	42225	42225	42215	42225	30
12/01/2007	14.58.00	12/1/07 14.58	42225	42230	42220	42230	15
12/01/2007	14.59.00	12/1/07 14.59	42230	42235	42230	42235	9
12/01/2007	15.00.00	12/1/07 15.00	42235	42240	42235	42235	11
12/01/2007	15.01.00	12/1/07 15.01	42235	42235	42235	42235	8
12/01/2007	15.02.00	12/1/07 15.02	42240	42240	42235	42235	34
12/01/2007	15.03.00	12/1/07 15.03	42240	42240	42240	42240	10
12/01/2007	15.04.00	12/1/07 15.04	42235	42235	42220	42220	21
12/01/2007	15.05.00	12/1/07 15.05	42215	42220	42215	42215	8
12/01/2007	15.06.00	12/1/07 15.06	42225	42225	42210	42215	18
12/01/2007	15.07.00	12/1/07 15.07	42210	42220	42210	42215	17
12/01/2007	15.08.00	12/1/07 15.08	42215	42215	42205	42205	41
12/01/2007	15.09.00	12/1/07 15.09	42205	42225	42200	42225	27
12/01/2007	15.10.00	12/1/07 15.10	42220	42230	42220	42225	11
12/01/2007	15.11.00	12/1/07 15.11	42225	42225	42220	42225	12
12/01/2007	15.12.00	12/1/07 15.12	42225	42230	42225	42230	11
12/01/2007	15.13.00	12/1/07 15.13	42230	42230	42225	42225	6
12/01/2007	15.14.00	12/1/07 15.14	42230	42230	42230	42230	5
12/01/2007	15.15.00	12/1/07 15.15	42225	42225	42225	42225	1
12/01/2007	15.16.00	12/1/07 15.16	42225	42225	42225	42225	5
12/01/2007	15.17.00	12/1/07 15.17	42230	42235	42230	42235	10
12/01/2007	15.18.00	12/1/07 15.18	42235	42235	42220	42220	19
12/01/2007	15.19.00	12/1/07 15.19	42220	42225	42220	42225	9
12/01/2007	15.20.00	12/1/07 15.20	42225	42225	42220	42220	2
12/01/2007	15.21.00	12/1/07 15.21	42220	42220	42220	42220	9
12/01/2007	15.22.00	12/1/07 15.22	42225	42225	42225	42225	3
12/01/2007	15.23.00	12/1/07 15.23	42225	42225	42220	42220	10
12/01/2007	15.24.00	12/1/07 15.24	42220	42220	42220	42220	1
12/01/2007	15.25.00	12/1/07 15.25	42225	42225	42225	42225	2
12/01/2007	15.26.00	12/1/07 15.26	42220	42230	42220	42225	8
12/01/2007	15.27.00	12/1/07 15.27	42235	42235	42230	42235	7
12/01/2007	15.28.00	12/1/07 15.28	42235	42235	42235	42235	9
12/01/2007	15.29.00	12/1/07 15.29	42235	42240	42235	42235	6
12/01/2007	15.30.00	12/1/07 15.30	42240	42245	42240	42245	29
12/01/2007	15.31.00	12/1/07 15.31	42245	42270	42245	42265	49
12/01/2007	15.32.00	12/1/07 15.32	42265	42265	42255	42260	32
12/01/2007	15.33.00	12/1/07 15.33	42260	42265	42260	42265	33
12/01/2007	15.34.00	12/1/07 15.34	42265	42290	42265	42290	76
12/01/2007	15.35.00	12/1/07 15.35	42290	42290	42275	42280	37
12/01/2007	15.36.00	12/1/07 15.36	42280	42280	42270	42275	31
12/01/2007	15.37.00	12/1/07 15.37	42275	42290	42270	42290	40
12/01/2007	15.38.00	12/1/07 15.38	42295	42295	42275	42275	45
12/01/2007	15.39.00	12/1/07 15.39	42275	42275	42255	42255	32
12/01/2007	15.40.00	12/1/07 15.40	42260	42260	42250	42260	54
12/01/2007	15.41.00	12/1/07 15.41	42265	42270	42265	42270	24
12/01/2007	15.42.00	12/1/07 15.42	42265	42275	42265	42270	15
12/01/2007	15.43.00	12/1/07 15.43	42270	42270	42260	42265	14
12/01/2007	15.44.00	12/1/07 15.44	42260	42270	42260	42270	8
12/01/2007	15.45.00	12/1/07 15.45	42265	42280	42265	42270	20
12/01/2007	15.46.00	12/1/07 15.46	42265	42290	42265	42290	69
12/01/2007	15.47.00	12/1/07 15.47	42290	42320	42290	42320	96
12/01/2007	15.48.00	12/1/07 15.48	42320	42320	42305	42315	39
12/01/2007	15.49.00	12/1/07 15.49	42315	42320	42310	42320	23
12/01/2007	15.50.00	12/1/07 15.50	42325	42335	42315	42315	83
12/01/2007	15.51.00	12/1/07 15.51	42320	42325	42310	42310	30
12/01/2007	15.52.00	12/1/07 15.52	42315	42320	42310	42320	29
12/01/2007	15.53.00	12/1/07 15.53	42320	42320	42310	42315	16
12/01/2007	15.54.00	12/1/07 15.54	42315	42320	42310	42310	27
12/01/2007	15.55.00	12/1/07 15.55	42310	42315	42305	42310	29
12/01/2007	15.56.00	12/1/07 15.56	42315	42325	42315	42315	62
12/01/2007	15.57.00	12/1/07 15.57	42315	42315	42310	42315	8
12/01/2007	15.58.00	12/1/07 15.58	42310	42320	42305	42320	31
12/01/2007	15.59.00	12/1/07 15.59	42315	42320	42310	42310	13
12/01/2007	16.00.00	12/1/07 16.00	42315	42325	42305	42320	31
12/01/2007	16.01.00	12/1/07 16.01	42315	42315	42305	42310	68
12/01/2007	16.02.00	12/1/07 16.02	42315	42315	42305	42310	28
12/01/2007	16.03.00	12/1/07 16.03	42310	42310	42300	42300	20
12/01/2007	16.04.00	12/1/07 16.04	42305	42315	42300	42315	25
12/01/2007	16.05.00	12/1/07 16.05	42305	42315	42305	42305	32
12/01/2007	16.06.00	12/1/07 16.06	42305	42310	42290	42305	52
12/01/2007	16.07.00	12/1/07 16.07	42300	42305	42265	42265	45
12/01/2007	16.08.00	12/1/07 16.08	42265	42275	42255	42255	50
12/01/2007	16.09.00	12/1/07 16.09	42255	42260	42250	42260	60
12/01/2007	16.10.00	12/1/07 16.10	42255	42255	42245	42245	39
12/01/2007	16.11.00	12/1/07 16.11	42250	42265	42250	42250	46
12/01/2007	16.12.00	12/1/07 16.12	42250	42250	42245	42250	29
12/01/2007	16.13.00	12/1/07 16.13	42255	42260	42255	42260	13
12/01/2007	16.14.00	12/1/07 16.14	42255	42260	42250	42255	22
12/01/2007	16.15.00	12/1/07 16.15	42260	42260	42250	42250	34
12/01/2007	16.16.00	12/1/07 16.16	42255	42255	42240	42255	61
12/01/2007	16.17.00	12/1/07 16.17	42255	42275	42245	42265	53
12/01/2007	16.18.00	12/1/07 16.18	42265	42290	42265	42290	41
12/01/2007	16.19.00	12/1/07 16.19	42285	42295	42275	42285	33
12/01/2007	16.20.00	12/1/07 16.20	42280	42280	42270	42270	31
12/01/2007	16.21.00	12/1/07 16.21	42275	42295	42275	42295	20
12/01/2007	16.22.00	12/1/07 16.22	42290	42300	42285	42300	16
12/01/2007	16.23.00	12/1/07 16.23	42300	42305	42295	42295	33
12/01/2007	16.24.00	12/1/07 16.24	42295	42295	42285	42290	26
12/01/2007	16.25.00	12/1/07 16.25	42290	42290	42275	42275	19
12/01/2007	16.26.00	12/1/07 16.26	42275	42280	42270	42275	20
12/01/2007	16.27.00	12/1/07 16.27	42270	42270	42260	42265	28
12/01/2007	16.28.00	12/1/07 16.28	42260	42275	42260	42270	21
12/01/2007	16.29.00	12/1/07 16.29	42270	42270	42255	42255	40
12/01/2007	16.30.00	12/1/07 16.30	42255	42270	42255	42270	35
12/01/2007	16.31.00	12/1/07 16.31	42270	42270	42245	42245	55
12/01/2007	16.32.00	12/1/07 16.32	42250	42250	42235	42235	56
12/01/2007	16.33.00	12/1/07 16.33	42235	42235	42225	42235	39
12/01/2007	16.34.00	12/1/07 16.34	42240	42250	42240	42250	54
12/01/2007	16.35.00	12/1/07 16.35	42250	42250	42225	42240	35
12/01/2007	16.36.00	12/1/07 16.36	42240	42265	42240	42260	44
12/01/2007	16.37.00	12/1/07 16.37	42260	42265	42250	42260	18
12/01/2007	16.38.00	12/1/07 16.38	42255	42280	42255	42280	26
12/01/2007	16.39.00	12/1/07 16.39	42285	42285	42255	42255	33
12/01/2007	16.40.00	12/1/07 16.40	42255	42260	42245	42245	34
12/01/2007	16.41.00	12/1/07 16.41	42245	42245	42230	42235	25
12/01/2007	16.42.00	12/1/07 16.42	42230	42250	42230	42250	37
12/01/2007	16.43.00	12/1/07 16.43	42250	42255	42250	42255	25
12/01/2007	16.44.00	12/1/07 16.44	42260	42265	42260	42260	18
12/01/2007	16.45.00	12/1/07 16.45	42260	42280	42260	42280	35
12/01/2007	16.46.00	12/1/07 16.46	42280	42280	42270	42270	17
12/01/2007	16.47.00	12/1/07 16.47	42265	42275	42260	42265	32
12/01/2007	16.48.00	12/1/07 16.48	42270	42275	42270	42275	19
12/01/2007	16.49.00	12/1/07 16.49	42270	42275	42270	42275	8
12/01/2007	16.50.00	12/1/07 16.50	42280	42295	42275	42275	66
12/01/2007	16.51.00	12/1/07 16.51	42280	42280	42255	42255	29
12/01/2007	16.52.00	12/1/07 16.52	42260	42270	42260	42265	21
12/01/2007	16.53.00	12/1/07 16.53	42260	42270	42260	42265	43
12/01/2007	16.54.00	12/1/07 16.54	42265	42270	42260	42270	24
12/01/2007	16.55.00	12/1/07 16.55	42270	42285	42270	42280	22
12/01/2007	16.56.00	12/1/07 16.56	42285	42285	42275	42280	16
12/01/2007	16.57.00	12/1/07 16.57	42280	42295	42280	42290	26
12/01/2007	16.58.00	12/1/07 16.58	42295	42300	42295	42295	12
12/01/2007	16.59.00	12/1/07 16.59	42290	42310	42290	42305	39
12/01/2007	17.00.00	12/1/07 17.00	42310	42320	42300	42300	72
12/01/2007	17.01.00	12/1/07 17.01	42295	42300	42290	42295	17
12/01/2007	17.02.00	12/1/07 17.02	42290	42300	42290	42300	27
12/01/2007	17.03.00	12/1/07 17.03	42300	42300	42280	42280	50
12/01/2007	17.04.00	12/1/07 17.04	42280	42295	42280	42285	24
12/01/2007	17.05.00	12/1/07 17.05	42290	42290	42275	42285	28
12/01/2007	17.06.00	12/1/07 17.06	42280	42285	42270	42285	30
12/01/2007	17.07.00	12/1/07 17.07	42285	42305	42285	42305	20
12/01/2007	17.08.00	12/1/07 17.08	42305	42315	42305	42310	28
12/01/2007	17.09.00	12/1/07 17.09	42310	42315	42305	42310	18
12/01/2007	17.10.00	12/1/07 17.10	42310	42315	42305	42305	12
12/01/2007	17.11.00	12/1/07 17.11	42310	42310	42300	42310	22
12/01/2007	17.12.00	12/1/07 17.12	42310	42315	42305	42310	18
12/01/2007	17.13.00	12/1/07 17.13	42315	42315	42310	42315	31
12/01/2007	17.14.00	12/1/07 17.14	42315	42320	42315	42320	22
12/01/2007	17.15.00	12/1/07 17.15	42325	42335	42325	42335	47
12/01/2007	17.16.00	12/1/07 17.16	42340	42350	42340	42340	93
12/01/2007	17.17.00	12/1/07 17.17	42340	42350	42340	42345	38
12/01/2007	17.18.00	12/1/07 17.18	42345	42345	42340	42345	12
12/01/2007	17.19.00	12/1/07 17.19	42345	42345	42340	42345	23
12/01/2007	17.20.00	12/1/07 17.20	42340	42345	42325	42330	58
12/01/2007	17.21.00	12/1/07 17.21	42330	42330	42325	42325	20
12/01/2007	17.22.00	12/1/07 17.22	42325	42330	42320	42330	26
12/01/2007	17.23.00	12/1/07 17.23	42330	42335	42330	42335	36
12/01/2007	17.24.00	12/1/07 17.24	42335	42340	42335	42335	16
12/01/2007	17.25.00	12/1/07 17.25	42340	42345	42335	42340	46
12/01/2007	17.26.00	12/1/07 17.26	42340	42355	42340	42355	40
12/01/2007	17.27.00	12/1/07 17.27	42355	42370	42350	42365	66
12/01/2007	17.28.00	12/1/07 17.28	42360	42370	42355	42360	66
12/01/2007	17.29.00	12/1/07 17.29	42360	42370	42355	42365	67
12/01/2007	17.30.00	12/1/07 17.30	42365	42365	42345	42345	61
12/01/2007	17.31.00	12/1/07 17.31	42345	42350	42345	42350	12
12/01/2007	17.32.00	12/1/07 17.32	42350	42360	42350	42355	25
12/01/2007	17.33.00	12/1/07 17.33	42360	42370	42355	42365	49
12/01/2007	17.34.00	12/1/07 17.34	42360	42375	42360	42375	44
12/01/2007	17.35.00	12/1/07 17.35	42380	42395	42375	42395	94
12/01/2007	17.36.00	12/1/07 17.36	42390	42400	42385	42395	56
12/01/2007	17.37.00	12/1/07 17.37	42390	42400	42390	42400	34
12/01/2007	17.38.00	12/1/07 17.38	42400	42400	42380	42385	30
12/01/2007	17.39.00	12/1/07 17.39	42385	42390	42380	42385	26
15/01/2007	8.00.00	15/1/07 8.00	42445	42600	42445	42565	2258
15/01/2007	9.00.00	15/1/07 9.00	42445	42565	42445	42515	104
15/01/2007	9.01.00	15/1/07 9.01	42520	42520	42500	42510	69
15/01/2007	9.02.00	15/1/07 9.02	42510	42515	42495	42495	62
15/01/2007	9.03.00	15/1/07 9.03	42495	42500	42490	42500	44
15/01/2007	9.04.00	15/1/07 9.04	42500	42515	42500	42510	40
15/01/2007	9.05.00	15/1/07 9.05	42515	42530	42505	42530	86
15/01/2007	9.06.00	15/1/07 9.06	42535	42550	42530	42550	97
15/01/2007	9.07.00	15/1/07 9.07	42555	42555	42545	42550	50
15/01/2007	9.08.00	15/1/07 9.08	42545	42545	42520	42520	48
15/01/2007	9.09.00	15/1/07 9.09	42525	42540	42525	42535	51
15/01/2007	9.10.00	15/1/07 9.10	42540	42550	42535	42545	115
15/01/2007	9.11.00	15/1/07 9.11	42545	42565	42545	42555	49
15/01/2007	9.12.00	15/1/07 9.12	42550	42555	42545	42550	28
15/01/2007	9.13.00	15/1/07 9.13	42545	42555	42545	42555	24
15/01/2007	9.14.00	15/1/07 9.14	42555	42565	42555	42555	55
15/01/2007	9.15.00	15/1/07 9.15	42555	42585	42555	42585	87
15/01/2007	9.16.00	15/1/07 9.16	42585	42590	42580	42580	45
15/01/2007	9.17.00	15/1/07 9.17	42580	42585	42580	42580	15
15/01/2007	9.18.00	15/1/07 9.18	42580	42595	42580	42595	71
15/01/2007	9.19.00	15/1/07 9.19	42590	42595	42585	42585	25
15/01/2007	9.20.00	15/1/07 9.20	42590	42600	42585	42595	57
15/01/2007	9.21.00	15/1/07 9.21	42590	42590	42570	42570	46
15/01/2007	9.22.00	15/1/07 9.22	42570	42580	42565	42570	35
15/01/2007	9.23.00	15/1/07 9.23	42570	42580	42570	42580	26
15/01/2007	9.24.00	15/1/07 9.24	42580	42580	42570	42570	31
15/01/2007	9.25.00	15/1/07 9.25	42570	42585	42570	42580	23
15/01/2007	9.26.00	15/1/07 9.26	42580	42585	42575	42575	23
15/01/2007	9.27.00	15/1/07 9.27	42580	42580	42565	42565	14
15/01/2007	9.28.00	15/1/07 9.28	42565	42575	42560	42570	31
15/01/2007	9.29.00	15/1/07 9.29	42570	42575	42560	42565	50
15/01/2007	9.30.00	15/1/07 9.30	42565	42570	42565	42570	9
15/01/2007	9.31.00	15/1/07 9.31	42570	42580	42565	42575	19
15/01/2007	9.32.00	15/1/07 9.32	42575	42580	42575	42580	12
15/01/2007	9.33.00	15/1/07 9.33	42580	42590	42580	42585	16
15/01/2007	9.34.00	15/1/07 9.34	42585	42595	42585	42590	21
15/01/2007	9.35.00	15/1/07 9.35	42590	42590	42575	42575	43
15/01/2007	9.36.00	15/1/07 9.36	42575	42580	42570	42575	25
15/01/2007	9.37.00	15/1/07 9.37	42580	42595	42580	42585	56
15/01/2007	9.38.00	15/1/07 9.38	42585	42585	42555	42560	36
15/01/2007	9.39.00	15/1/07 9.39	42560	42565	42555	42560	21
15/01/2007	9.40.00	15/1/07 9.40	42560	42560	42555	42555	20
15/01/2007	9.41.00	15/1/07 9.41	42555	42560	42555	42560	15
15/01/2007	9.42.00	15/1/07 9.42	42560	42565	42560	42560	14
15/01/2007	9.43.00	15/1/07 9.43	42560	42560	42555	42555	4
15/01/2007	9.44.00	15/1/07 9.44	42565	42575	42565	42570	15
15/01/2007	9.45.00	15/1/07 9.45	42560	42575	42560	42575	36
15/01/2007	9.46.00	15/1/07 9.46	42570	42570	42565	42565	6
15/01/2007	9.47.00	15/1/07 9.47	42560	42560	42555	42555	32
15/01/2007	9.48.00	15/1/07 9.48	42555	42555	42545	42550	28
15/01/2007	9.49.00	15/1/07 9.49	42550	42550	42545	42545	27
15/01/2007	9.50.00	15/1/07 9.50	42545	42550	42545	42550	23
15/01/2007	9.51.00	15/1/07 9.51	42550	42550	42540	42540	61
15/01/2007	9.52.00	15/1/07 9.52	42540	42545	42540	42540	26
15/01/2007	9.53.00	15/1/07 9.53	42540	42540	42540	42540	8
15/01/2007	9.54.00	15/1/07 9.54	42540	42565	42540	42565	101
15/01/2007	9.55.00	15/1/07 9.55	42565	42565	42560	42565	20
15/01/2007	9.56.00	15/1/07 9.56	42565	42565	42560	42560	19
15/01/2007	9.57.00	15/1/07 9.57	42560	42575	42560	42565	19
15/01/2007	9.58.00	15/1/07 9.58	42565	42565	42565	42565	7
15/01/2007	9.59.00	15/1/07 9.59	42560	42570	42560	42565	18
15/01/2007	10.00.00	15/1/07 10.00	42565	42565	42565	42565	2
15/01/2007	10.01.00	15/1/07 10.01	42560	42560	42555	42560	9
15/01/2007	10.02.00	15/1/07 10.02	42560	42560	42550	42550	19
15/01/2007	10.03.00	15/1/07 10.03	42550	42555	42540	42545	30
15/01/2007	10.04.00	15/1/07 10.04	42545	42545	42540	42545	13
15/01/2007	10.05.00	15/1/07 10.05	42545	42560	42545	42560	15
15/01/2007	10.06.00	15/1/07 10.06	42555	42555	42545	42555	38
15/01/2007	10.07.00	15/1/07 10.07	42555	42560	42555	42555	8
15/01/2007	10.08.00	15/1/07 10.08	42555	42555	42550	42550	6
15/01/2007	10.09.00	15/1/07 10.09	42545	42545	42545	42545	5
15/01/2007	10.10.00	15/1/07 10.10	42540	42545	42535	42545	32
15/01/2007	10.11.00	15/1/07 10.11	42540	42550	42540	42550	10
15/01/2007	10.12.00	15/1/07 10.12	42545	42550	42545	42550	10
15/01/2007	10.13.00	15/1/07 10.13	42550	42560	42550	42555	24
15/01/2007	10.14.00	15/1/07 10.14	42560	42560	42555	42555	4
15/01/2007	10.15.00	15/1/07 10.15	42555	42555	42555	42555	2
15/01/2007	10.16.00	15/1/07 10.16	42550	42550	42550	42550	6
15/01/2007	10.17.00	15/1/07 10.17	42545	42550	42545	42545	17
15/01/2007	10.18.00	15/1/07 10.18	42540	42540	42535	42540	18
15/01/2007	10.19.00	15/1/07 10.19	42540	42555	42540	42550	42
15/01/2007	10.20.00	15/1/07 10.20	42550	42555	42550	42555	9
15/01/2007	10.21.00	15/1/07 10.21	42555	42555	42545	42545	25
15/01/2007	10.22.00	15/1/07 10.22	42550	42550	42545	42545	8
15/01/2007	10.24.00	15/1/07 10.24	42550	42550	42550	42550	4
15/01/2007	10.25.00	15/1/07 10.25	42550	42550	42550	42550	5
15/01/2007	10.27.00	15/1/07 10.27	42555	42560	42555	42555	10
15/01/2007	10.28.00	15/1/07 10.28	42555	42555	42555	42555	2
15/01/2007	10.30.00	15/1/07 10.30	42555	42560	42555	42560	12
15/01/2007	10.31.00	15/1/07 10.31	42560	42560	42555	42560	4
15/01/2007	10.32.00	15/1/07 10.32	42560	42560	42555	42560	10
15/01/2007	10.33.00	15/1/07 10.33	42560	42560	42560	42560	2
15/01/2007	10.34.00	15/1/07 10.34	42555	42555	42545	42545	12
15/01/2007	10.35.00	15/1/07 10.35	42545	42545	42545	42545	4
15/01/2007	10.36.00	15/1/07 10.36	42545	42545	42535	42535	22
15/01/2007	10.37.00	15/1/07 10.37	42535	42535	42530	42535	14
15/01/2007	10.38.00	15/1/07 10.38	42540	42540	42540	42540	6
15/01/2007	10.39.00	15/1/07 10.39	42540	42540	42530	42530	12
15/01/2007	10.40.00	15/1/07 10.40	42535	42540	42535	42535	13
15/01/2007	10.41.00	15/1/07 10.41	42535	42535	42535	42535	2
15/01/2007	10.42.00	15/1/07 10.42	42535	42535	42530	42535	11
15/01/2007	10.43.00	15/1/07 10.43	42535	42540	42535	42540	6
15/01/2007	10.44.00	15/1/07 10.44	42535	42535	42535	42535	2
15/01/2007	10.45.00	15/1/07 10.45	42535	42535	42525	42525	35
15/01/2007	10.46.00	15/1/07 10.46	42525	42525	42505	42505	66
15/01/2007	10.47.00	15/1/07 10.47	42510	42515	42510	42510	13
15/01/2007	10.48.00	15/1/07 10.48	42515	42520	42515	42515	29
15/01/2007	10.49.00	15/1/07 10.49	42510	42515	42510	42510	9
15/01/2007	10.50.00	15/1/07 10.50	42515	42515	42505	42510	25
15/01/2007	10.51.00	15/1/07 10.51	42515	42520	42515	42520	26
15/01/2007	10.52.00	15/1/07 10.52	42520	42520	42515	42515	18
15/01/2007	10.53.00	15/1/07 10.53	42520	42520	42515	42520	25
15/01/2007	10.54.00	15/1/07 10.54	42520	42520	42515	42520	27
15/01/2007	10.55.00	15/1/07 10.55	42525	42530	42525	42530	32
15/01/2007	10.56.00	15/1/07 10.56	42535	42535	42530	42535	27
15/01/2007	10.57.00	15/1/07 10.57	42530	42540	42525	42535	14
15/01/2007	10.58.00	15/1/07 10.58	42535	42535	42530	42530	20
15/01/2007	10.59.00	15/1/07 10.59	42525	42525	42525	42525	20
15/01/2007	11.00.00	15/1/07 11.00	42525	42525	42515	42520	32
15/01/2007	11.01.00	15/1/07 11.01	42520	42525	42520	42525	19
15/01/2007	11.02.00	15/1/07 11.02	42530	42540	42530	42535	23
15/01/2007	11.03.00	15/1/07 11.03	42535	42550	42535	42540	34
15/01/2007	11.04.00	15/1/07 11.04	42540	42540	42535	42535	11
15/01/2007	11.05.00	15/1/07 11.05	42535	42555	42535	42555	19
15/01/2007	11.06.00	15/1/07 11.06	42550	42550	42550	42550	17
15/01/2007	11.07.00	15/1/07 11.07	42550	42550	42540	42540	26
15/01/2007	11.08.00	15/1/07 11.08	42545	42550	42545	42545	6
15/01/2007	11.09.00	15/1/07 11.09	42550	42550	42550	42550	4
15/01/2007	11.10.00	15/1/07 11.10	42550	42550	42550	42550	16
15/01/2007	11.11.00	15/1/07 11.11	42550	42555	42550	42555	19
15/01/2007	11.12.00	15/1/07 11.12	42555	42560	42555	42555	7
15/01/2007	11.13.00	15/1/07 11.13	42555	42555	42555	42555	4
15/01/2007	11.14.00	15/1/07 11.14	42555	42555	42555	42555	3
15/01/2007	11.15.00	15/1/07 11.15	42555	42555	42545	42550	15
15/01/2007	11.16.00	15/1/07 11.16	42555	42555	42550	42555	6
15/01/2007	11.17.00	15/1/07 11.17	42550	42555	42550	42550	8
15/01/2007	11.18.00	15/1/07 11.18	42550	42550	42550	42550	9
15/01/2007	11.19.00	15/1/07 11.19	42545	42545	42535	42540	26
15/01/2007	11.20.00	15/1/07 11.20	42545	42550	42545	42550	15
15/01/2007	11.21.00	15/1/07 11.21	42555	42555	42550	42555	10
15/01/2007	11.22.00	15/1/07 11.22	42550	42565	42550	42555	28
15/01/2007	11.23.00	15/1/07 11.23	42560	42565	42560	42565	6
15/01/2007	11.24.00	15/1/07 11.24	42560	42560	42555	42555	7
15/01/2007	11.25.00	15/1/07 11.25	42550	42550	42550	42550	3
15/01/2007	11.26.00	15/1/07 11.26	42550	42560	42550	42555	8
15/01/2007	11.27.00	15/1/07 11.27	42560	42570	42555	42570	9
15/01/2007	11.28.00	15/1/07 11.28	42565	42565	42565	42565	2
15/01/2007	11.29.00	15/1/07 11.29	42565	42565	42560	42560	6
15/01/2007	11.30.00	15/1/07 11.30	42560	42560	42560	42560	6
15/01/2007	11.31.00	15/1/07 11.31	42555	42555	42555	42555	4
15/01/2007	11.32.00	15/1/07 11.32	42560	42565	42560	42565	5
15/01/2007	11.33.00	15/1/07 11.33	42560	42560	42555	42555	2
15/01/2007	11.34.00	15/1/07 11.34	42555	42555	42555	42555	4
15/01/2007	11.35.00	15/1/07 11.35	42555	42555	42545	42555	21
15/01/2007	11.37.00	15/1/07 11.37	42550	42550	42550	42550	1
15/01/2007	11.38.00	15/1/07 11.38	42550	42550	42545	42545	5
15/01/2007	11.39.00	15/1/07 11.39	42545	42545	42545	42545	4
15/01/2007	11.40.00	15/1/07 11.40	42540	42545	42535	42545	18
15/01/2007	11.41.00	15/1/07 11.41	42540	42550	42540	42550	12
15/01/2007	11.42.00	15/1/07 11.42	42555	42555	42550	42555	16
15/01/2007	11.43.00	15/1/07 11.43	42555	42555	42550	42550	14
15/01/2007	11.44.00	15/1/07 11.44	42545	42545	42545	42545	1
15/01/2007	11.45.00	15/1/07 11.45	42545	42545	42545	42545	9
15/01/2007	11.46.00	15/1/07 11.46	42545	42550	42545	42550	6
15/01/2007	11.47.00	15/1/07 11.47	42545	42545	42535	42540	17
15/01/2007	11.48.00	15/1/07 11.48	42540	42540	42535	42535	11
15/01/2007	11.49.00	15/1/07 11.49	42530	42535	42530	42530	11
15/01/2007	11.50.00	15/1/07 11.50	42530	42540	42530	42540	30
15/01/2007	11.51.00	15/1/07 11.51	42535	42535	42535	42535	11
15/01/2007	11.52.00	15/1/07 11.52	42535	42545	42535	42545	17
15/01/2007	11.53.00	15/1/07 11.53	42545	42550	42545	42550	6
15/01/2007	11.55.00	15/1/07 11.55	42545	42545	42540	42540	4
15/01/2007	11.57.00	15/1/07 11.57	42545	42545	42545	42545	2
15/01/2007	11.58.00	15/1/07 11.58	42540	42540	42535	42535	12
15/01/2007	11.59.00	15/1/07 11.59	42535	42535	42530	42530	8
15/01/2007	12.00.00	15/1/07 12.00	42530	42530	42530	42530	1
15/01/2007	12.01.00	15/1/07 12.01	42535	42540	42535	42540	6
15/01/2007	12.02.00	15/1/07 12.02	42540	42540	42535	42535	4
15/01/2007	12.03.00	15/1/07 12.03	42535	42535	42535	42535	1
15/01/2007	12.04.00	15/1/07 12.04	42535	42535	42535	42535	2
15/01/2007	12.05.00	15/1/07 12.05	42530	42530	42530	42530	4
15/01/2007	12.06.00	15/1/07 12.06	42530	42530	42530	42530	2
15/01/2007	12.07.00	15/1/07 12.07	42535	42535	42535	42535	2
15/01/2007	12.08.00	15/1/07 12.08	42535	42535	42535	42535	1
15/01/2007	12.09.00	15/1/07 12.09	42535	42535	42535	42535	3
15/01/2007	12.10.00	15/1/07 12.10	42530	42530	42530	42530	4
15/01/2007	12.11.00	15/1/07 12.11	42535	42535	42535	42535	1
15/01/2007	12.12.00	15/1/07 12.12	42535	42535	42530	42530	6
15/01/2007	12.13.00	15/1/07 12.13	42525	42530	42520	42530	18
15/01/2007	12.14.00	15/1/07 12.14	42530	42535	42530	42535	3
15/01/2007	12.15.00	15/1/07 12.15	42530	42530	42525	42525	6
15/01/2007	12.17.00	15/1/07 12.17	42530	42530	42530	42530	1
15/01/2007	12.19.00	15/1/07 12.19	42535	42540	42535	42535	27
15/01/2007	12.20.00	15/1/07 12.20	42540	42540	42535	42535	7
15/01/2007	12.21.00	15/1/07 12.21	42530	42530	42520	42525	18
15/01/2007	12.22.00	15/1/07 12.22	42525	42525	42520	42520	12
15/01/2007	12.23.00	15/1/07 12.23	42525	42525	42520	42520	8
15/01/2007	12.24.00	15/1/07 12.24	42515	42515	42495	42500	63
15/01/2007	12.25.00	15/1/07 12.25	42500	42505	42500	42505	32
15/01/2007	12.26.00	15/1/07 12.26	42500	42500	42500	42500	39
15/01/2007	12.27.00	15/1/07 12.27	42505	42505	42505	42505	8
15/01/2007	12.29.00	15/1/07 12.29	42505	42510	42505	42510	14
15/01/2007	12.30.00	15/1/07 12.30	42510	42510	42510	42510	9
15/01/2007	12.31.00	15/1/07 12.31	42510	42510	42500	42505	32
15/01/2007	12.32.00	15/1/07 12.32	42505	42505	42500	42500	41
15/01/2007	12.33.00	15/1/07 12.33	42500	42505	42495	42500	19
15/01/2007	12.34.00	15/1/07 12.34	42500	42505	42500	42500	21
15/01/2007	12.35.00	15/1/07 12.35	42500	42500	42495	42500	41
15/01/2007	12.36.00	15/1/07 12.36	42500	42505	42500	42500	6
15/01/2007	12.37.00	15/1/07 12.37	42505	42510	42505	42505	11
15/01/2007	12.38.00	15/1/07 12.38	42505	42505	42505	42505	7
15/01/2007	12.39.00	15/1/07 12.39	42505	42505	42500	42505	10
15/01/2007	12.40.00	15/1/07 12.40	42500	42505	42500	42505	5
15/01/2007	12.41.00	15/1/07 12.41	42510	42510	42505	42505	2
15/01/2007	12.42.00	15/1/07 12.42	42505	42505	42500	42500	4
15/01/2007	12.43.00	15/1/07 12.43	42500	42505	42500	42505	3
15/01/2007	12.44.00	15/1/07 12.44	42510	42510	42510	42510	1
15/01/2007	12.45.00	15/1/07 12.45	42505	42505	42505	42505	2
15/01/2007	12.46.00	15/1/07 12.46	42505	42515	42500	42510	11
15/01/2007	12.47.00	15/1/07 12.47	42510	42510	42505	42505	3
15/01/2007	12.48.00	15/1/07 12.48	42505	42510	42505	42510	5
15/01/2007	12.49.00	15/1/07 12.49	42515	42515	42515	42515	1
15/01/2007	12.50.00	15/1/07 12.50	42510	42515	42510	42515	4
15/01/2007	12.51.00	15/1/07 12.51	42510	42510	42510	42510	2
15/01/2007	12.53.00	15/1/07 12.53	42510	42510	42505	42505	6
15/01/2007	12.54.00	15/1/07 12.54	42500	42515	42500	42510	16
15/01/2007	12.55.00	15/1/07 12.55	42510	42510	42510	42510	2
15/01/2007	12.56.00	15/1/07 12.56	42510	42515	42510	42515	7
15/01/2007	12.58.00	15/1/07 12.58	42520	42530	42520	42525	23
15/01/2007	12.59.00	15/1/07 12.59	42530	42535	42530	42530	24
15/01/2007	13.00.00	15/1/07 13.00	42530	42530	42530	42530	4
15/01/2007	13.01.00	15/1/07 13.01	42525	42530	42525	42530	7
15/01/2007	13.02.00	15/1/07 13.02	42525	42530	42525	42530	2
15/01/2007	13.04.00	15/1/07 13.04	42525	42525	42525	42525	5
15/01/2007	13.05.00	15/1/07 13.05	42520	42520	42515	42515	7
15/01/2007	13.06.00	15/1/07 13.06	42520	42520	42515	42515	2
15/01/2007	13.07.00	15/1/07 13.07	42515	42520	42515	42520	2
15/01/2007	13.08.00	15/1/07 13.08	42520	42520	42520	42520	2
15/01/2007	13.09.00	15/1/07 13.09	42525	42525	42525	42525	13
15/01/2007	13.10.00	15/1/07 13.10	42525	42525	42525	42525	3
15/01/2007	13.11.00	15/1/07 13.11	42530	42530	42530	42530	2
15/01/2007	13.12.00	15/1/07 13.12	42530	42530	42530	42530	24
15/01/2007	13.13.00	15/1/07 13.13	42530	42530	42530	42530	1
15/01/2007	13.14.00	15/1/07 13.14	42525	42530	42525	42530	12
15/01/2007	13.15.00	15/1/07 13.15	42525	42530	42525	42525	18
15/01/2007	13.16.00	15/1/07 13.16	42520	42520	42515	42515	10
15/01/2007	13.17.00	15/1/07 13.17	42515	42515	42515	42515	3
15/01/2007	13.18.00	15/1/07 13.18	42515	42515	42510	42510	12
15/01/2007	13.20.00	15/1/07 13.20	42510	42510	42510	42510	6
15/01/2007	13.22.00	15/1/07 13.22	42515	42515	42515	42515	3
15/01/2007	13.23.00	15/1/07 13.23	42515	42515	42515	42515	4
15/01/2007	13.25.00	15/1/07 13.25	42515	42515	42515	42515	5
15/01/2007	13.27.00	15/1/07 13.27	42520	42520	42520	42520	4
15/01/2007	13.28.00	15/1/07 13.28	42520	42520	42520	42520	3
15/01/2007	13.30.00	15/1/07 13.30	42520	42520	42520	42520	3
15/01/2007	13.32.00	15/1/07 13.32	42520	42525	42520	42525	17
15/01/2007	13.33.00	15/1/07 13.33	42525	42525	42520	42525	7
15/01/2007	13.34.00	15/1/07 13.34	42525	42525	42515	42515	15
15/01/2007	13.35.00	15/1/07 13.35	42520	42520	42520	42520	1
15/01/2007	13.36.00	15/1/07 13.36	42515	42515	42515	42515	5
15/01/2007	13.37.00	15/1/07 13.37	42520	42520	42520	42520	8
15/01/2007	13.38.00	15/1/07 13.38	42520	42520	42515	42515	7
15/01/2007	13.39.00	15/1/07 13.39	42520	42520	42520	42520	2
15/01/2007	13.40.00	15/1/07 13.40	42520	42525	42520	42525	2
15/01/2007	13.41.00	15/1/07 13.41	42520	42525	42520	42525	2
15/01/2007	13.42.00	15/1/07 13.42	42520	42520	42520	42520	2
15/01/2007	13.43.00	15/1/07 13.43	42520	42520	42520	42520	3
15/01/2007	13.44.00	15/1/07 13.44	42525	42525	42525	42525	4
15/01/2007	13.45.00	15/1/07 13.45	42520	42520	42520	42520	2
15/01/2007	13.46.00	15/1/07 13.46	42520	42520	42520	42520	7
15/01/2007	13.47.00	15/1/07 13.47	42520	42520	42520	42520	1
15/01/2007	13.48.00	15/1/07 13.48	42525	42525	42525	42525	1
15/01/2007	13.49.00	15/1/07 13.49	42525	42525	42525	42525	4
15/01/2007	13.50.00	15/1/07 13.50	42530	42535	42530	42535	17
15/01/2007	13.51.00	15/1/07 13.51	42535	42535	42535	42535	5
15/01/2007	13.52.00	15/1/07 13.52	42530	42535	42530	42535	4
15/01/2007	13.53.00	15/1/07 13.53	42530	42530	42530	42530	2
15/01/2007	13.54.00	15/1/07 13.54	42525	42530	42525	42530	8
15/01/2007	13.55.00	15/1/07 13.55	42530	42535	42530	42535	10
15/01/2007	13.56.00	15/1/07 13.56	42535	42535	42535	42535	2
15/01/2007	13.57.00	15/1/07 13.57	42540	42540	42535	42535	8
15/01/2007	13.58.00	15/1/07 13.58	42540	42540	42540	42540	8
15/01/2007	13.59.00	15/1/07 13.59	42540	42540	42540	42540	4
15/01/2007	14.00.00	15/1/07 14.00	42540	42545	42540	42545	14
15/01/2007	14.02.00	15/1/07 14.02	42545	42545	42545	42545	1
15/01/2007	14.05.00	15/1/07 14.05	42545	42555	42545	42550	25
15/01/2007	14.06.00	15/1/07 14.06	42550	42550	42550	42550	2
15/01/2007	14.07.00	15/1/07 14.07	42550	42550	42550	42550	3
15/01/2007	14.10.00	15/1/07 14.10	42550	42550	42550	42550	3
15/01/2007	14.13.00	15/1/07 14.13	42550	42550	42550	42550	4
15/01/2007	14.14.00	15/1/07 14.14	42550	42555	42550	42555	16
15/01/2007	14.15.00	15/1/07 14.15	42550	42550	42550	42550	9
15/01/2007	14.16.00	15/1/07 14.16	42550	42550	42550	42550	2
15/01/2007	14.17.00	15/1/07 14.17	42550	42555	42550	42555	14
15/01/2007	14.18.00	15/1/07 14.18	42555	42555	42555	42555	5
15/01/2007	14.19.00	15/1/07 14.19	42550	42550	42550	42550	4
15/01/2007	14.20.00	15/1/07 14.20	42550	42555	42550	42555	4
15/01/2007	14.21.00	15/1/07 14.21	42555	42565	42550	42550	24
15/01/2007	14.22.00	15/1/07 14.22	42550	42555	42550	42555	2
15/01/2007	14.23.00	15/1/07 14.23	42550	42550	42545	42545	28
15/01/2007	14.24.00	15/1/07 14.24	42550	42550	42550	42550	5
15/01/2007	14.25.00	15/1/07 14.25	42545	42550	42545	42550	5
15/01/2007	14.26.00	15/1/07 14.26	42550	42550	42545	42545	15
15/01/2007	14.27.00	15/1/07 14.27	42545	42545	42545	42545	4
15/01/2007	14.28.00	15/1/07 14.28	42545	42550	42545	42545	13
15/01/2007	14.29.00	15/1/07 14.29	42550	42550	42550	42550	2
15/01/2007	14.30.00	15/1/07 14.30	42550	42550	42550	42550	3
15/01/2007	14.31.00	15/1/07 14.31	42550	42555	42550	42555	13
15/01/2007	14.32.00	15/1/07 14.32	42555	42560	42555	42560	10
15/01/2007	14.33.00	15/1/07 14.33	42555	42555	42555	42555	8
15/01/2007	14.34.00	15/1/07 14.34	42555	42555	42555	42555	3
15/01/2007	14.35.00	15/1/07 14.35	42555	42555	42550	42550	4
15/01/2007	14.36.00	15/1/07 14.36	42550	42550	42550	42550	14
15/01/2007	14.37.00	15/1/07 14.37	42550	42550	42545	42545	7
15/01/2007	14.39.00	15/1/07 14.39	42545	42545	42545	42545	8
15/01/2007	14.40.00	15/1/07 14.40	42545	42545	42540	42540	6
15/01/2007	14.41.00	15/1/07 14.41	42545	42545	42545	42545	4
15/01/2007	14.44.00	15/1/07 14.44	42545	42545	42540	42540	4
15/01/2007	14.45.00	15/1/07 14.45	42540	42545	42540	42545	10
15/01/2007	14.46.00	15/1/07 14.46	42540	42540	42540	42540	4
15/01/2007	14.47.00	15/1/07 14.47	42540	42540	42540	42540	7
15/01/2007	14.49.00	15/1/07 14.49	42540	42540	42540	42540	8
15/01/2007	14.50.00	15/1/07 14.50	42540	42540	42540	42540	6
15/01/2007	14.51.00	15/1/07 14.51	42540	42540	42540	42540	5
15/01/2007	14.52.00	15/1/07 14.52	42545	42545	42545	42545	1
15/01/2007	14.53.00	15/1/07 14.53	42540	42540	42540	42540	2
15/01/2007	14.55.00	15/1/07 14.55	42545	42545	42545	42545	10
15/01/2007	14.56.00	15/1/07 14.56	42540	42540	42540	42540	11
15/01/2007	14.57.00	15/1/07 14.57	42540	42545	42540	42545	3
15/01/2007	14.58.00	15/1/07 14.58	42540	42545	42540	42545	6
15/01/2007	14.59.00	15/1/07 14.59	42545	42545	42545	42545	3
15/01/2007	15.00.00	15/1/07 15.00	42550	42550	42550	42550	1
15/01/2007	15.01.00	15/1/07 15.01	42545	42550	42540	42550	24
15/01/2007	15.02.00	15/1/07 15.02	42550	42550	42545	42545	9
15/01/2007	15.03.00	15/1/07 15.03	42545	42545	42545	42545	9
15/01/2007	15.04.00	15/1/07 15.04	42545	42545	42545	42545	4
15/01/2007	15.05.00	15/1/07 15.05	42545	42545	42545	42545	2
15/01/2007	15.07.00	15/1/07 15.07	42550	42550	42545	42550	3
15/01/2007	15.08.00	15/1/07 15.08	42550	42550	42550	42550	2
15/01/2007	15.09.00	15/1/07 15.09	42545	42550	42545	42545	19
15/01/2007	15.10.00	15/1/07 15.10	42545	42545	42540	42545	12
15/01/2007	15.11.00	15/1/07 15.11	42545	42550	42545	42550	8
15/01/2007	15.12.00	15/1/07 15.12	42550	42550	42550	42550	5
15/01/2007	15.15.00	15/1/07 15.15	42550	42555	42550	42550	5
15/01/2007	15.16.00	15/1/07 15.16	42550	42555	42550	42555	3
15/01/2007	15.17.00	15/1/07 15.17	42555	42560	42555	42560	17
15/01/2007	15.18.00	15/1/07 15.18	42560	42560	42560	42560	1
15/01/2007	15.20.00	15/1/07 15.20	42560	42560	42560	42560	4
15/01/2007	15.21.00	15/1/07 15.21	42560	42575	42560	42575	22
15/01/2007	15.22.00	15/1/07 15.22	42570	42575	42570	42570	11
15/01/2007	15.23.00	15/1/07 15.23	42570	42570	42565	42570	13
15/01/2007	15.24.00	15/1/07 15.24	42560	42560	42560	42560	1
15/01/2007	15.25.00	15/1/07 15.25	42560	42560	42555	42555	8
15/01/2007	15.26.00	15/1/07 15.26	42560	42560	42560	42560	3
15/01/2007	15.27.00	15/1/07 15.27	42560	42560	42560	42560	10
15/01/2007	15.28.00	15/1/07 15.28	42560	42560	42560	42560	1
15/01/2007	15.29.00	15/1/07 15.29	42555	42555	42555	42555	5
15/01/2007	15.30.00	15/1/07 15.30	42560	42590	42545	42585	246
15/01/2007	15.33.00	15/1/07 15.33	42560	42560	42555	42555	7
15/01/2007	15.34.00	15/1/07 15.34	42555	42555	42555	42555	2
15/01/2007	15.35.00	15/1/07 15.35	42560	42560	42560	42560	13
15/01/2007	15.36.00	15/1/07 15.36	42560	42560	42560	42560	4
15/01/2007	15.37.00	15/1/07 15.37	42560	42560	42560	42560	1
15/01/2007	15.38.00	15/1/07 15.38	42560	42565	42560	42560	4
15/01/2007	15.39.00	15/1/07 15.39	42560	42560	42555	42555	7
15/01/2007	15.40.00	15/1/07 15.40	42555	42555	42555	42555	1
15/01/2007	15.41.00	15/1/07 15.41	42555	42560	42555	42555	9
15/01/2007	15.42.00	15/1/07 15.42	42555	42555	42550	42550	13
15/01/2007	15.43.00	15/1/07 15.43	42555	42555	42550	42550	4
15/01/2007	15.44.00	15/1/07 15.44	42550	42550	42550	42550	5
15/01/2007	15.45.00	15/1/07 15.45	42555	42555	42555	42555	3
15/01/2007	15.46.00	15/1/07 15.46	42550	42550	42550	42550	3
15/01/2007	15.47.00	15/1/07 15.47	42550	42550	42545	42550	4
15/01/2007	15.48.00	15/1/07 15.48	42555	42555	42555	42555	8
15/01/2007	15.49.00	15/1/07 15.49	42555	42555	42555	42555	3
15/01/2007	15.51.00	15/1/07 15.51	42555	42555	42555	42555	1
15/01/2007	15.52.00	15/1/07 15.52	42555	42560	42555	42560	8
15/01/2007	15.53.00	15/1/07 15.53	42560	42565	42560	42560	12
15/01/2007	15.54.00	15/1/07 15.54	42560	42565	42560	42565	12
15/01/2007	15.55.00	15/1/07 15.55	42565	42585	42565	42585	56
15/01/2007	15.56.00	15/1/07 15.56	42580	42585	42575	42585	23
15/01/2007	15.57.00	15/1/07 15.57	42585	42590	42585	42590	21
15/01/2007	15.58.00	15/1/07 15.58	42585	42590	42580	42580	20
15/01/2007	15.59.00	15/1/07 15.59	42585	42585	42585	42585	2
15/01/2007	16.00.00	15/1/07 16.00	42585	42585	42580	42580	8
15/01/2007	16.01.00	15/1/07 16.01	42580	42580	42580	42580	4
15/01/2007	16.02.00	15/1/07 16.02	42580	42580	42580	42580	1
15/01/2007	16.03.00	15/1/07 16.03	42580	42585	42580	42580	4
15/01/2007	16.04.00	15/1/07 16.04	42580	42585	42580	42585	2
15/01/2007	16.05.00	15/1/07 16.05	42585	42590	42585	42590	9
15/01/2007	16.06.00	15/1/07 16.06	42590	42590	42585	42585	4
15/01/2007	16.07.00	15/1/07 16.07	42585	42585	42585	42585	20
15/01/2007	16.09.00	15/1/07 16.09	42585	42585	42585	42585	3
15/01/2007	16.10.00	15/1/07 16.10	42585	42585	42585	42585	1
15/01/2007	16.11.00	15/1/07 16.11	42585	42585	42585	42585	3
15/01/2007	16.12.00	15/1/07 16.12	42590	42590	42590	42590	6
15/01/2007	16.13.00	15/1/07 16.13	42585	42585	42580	42580	11
15/01/2007	16.15.00	15/1/07 16.15	42580	42585	42580	42585	10
15/01/2007	16.17.00	15/1/07 16.17	42590	42590	42590	42590	3
15/01/2007	16.18.00	15/1/07 16.18	42585	42585	42585	42585	6
15/01/2007	16.19.00	15/1/07 16.19	42585	42585	42580	42585	5
15/01/2007	16.20.00	15/1/07 16.20	42585	42585	42580	42585	17
15/01/2007	16.21.00	15/1/07 16.21	42575	42575	42575	42575	7
15/01/2007	16.22.00	15/1/07 16.22	42570	42570	42570	42570	10
15/01/2007	16.23.00	15/1/07 16.23	42570	42570	42565	42570	5
15/01/2007	16.24.00	15/1/07 16.24	42575	42580	42575	42580	4
15/01/2007	16.25.00	15/1/07 16.25	42575	42575	42575	42575	3
15/01/2007	16.27.00	15/1/07 16.27	42570	42575	42570	42575	2
15/01/2007	16.28.00	15/1/07 16.28	42575	42575	42575	42575	1
15/01/2007	16.29.00	15/1/07 16.29	42580	42580	42580	42580	3
15/01/2007	16.30.00	15/1/07 16.30	42585	42605	42575	42605	402
15/01/2007	16.31.00	15/1/07 16.31	42585	42590	42585	42590	9
15/01/2007	16.32.00	15/1/07 16.32	42585	42590	42585	42590	15
15/01/2007	16.33.00	15/1/07 16.33	42590	42600	42590	42595	37
15/01/2007	16.34.00	15/1/07 16.34	42595	42600	42590	42595	62
15/01/2007	16.35.00	15/1/07 16.35	42595	42595	42590	42595	9
15/01/2007	16.36.00	15/1/07 16.36	42595	42595	42590	42595	6
15/01/2007	16.37.00	15/1/07 16.37	42590	42600	42590	42595	29
15/01/2007	16.38.00	15/1/07 16.38	42595	42595	42595	42595	2
15/01/2007	16.39.00	15/1/07 16.39	42590	42590	42590	42590	8
15/01/2007	16.40.00	15/1/07 16.40	42590	42590	42585	42585	3
15/01/2007	16.41.00	15/1/07 16.41	42590	42595	42590	42595	9
15/01/2007	16.42.00	15/1/07 16.42	42590	42590	42580	42580	18
15/01/2007	16.43.00	15/1/07 16.43	42580	42580	42575	42580	13
15/01/2007	16.44.00	15/1/07 16.44	42580	42580	42580	42580	5
15/01/2007	16.45.00	15/1/07 16.45	42580	42580	42580	42580	5
15/01/2007	16.46.00	15/1/07 16.46	42580	42585	42580	42585	9
15/01/2007	16.47.00	15/1/07 16.47	42585	42585	42580	42580	8
15/01/2007	16.48.00	15/1/07 16.48	42580	42580	42575	42575	4
15/01/2007	16.49.00	15/1/07 16.49	42580	42580	42575	42575	5
15/01/2007	16.50.00	15/1/07 16.50	42575	42580	42575	42580	10
15/01/2007	16.51.00	15/1/07 16.51	42585	42585	42580	42580	3
15/01/2007	16.52.00	15/1/07 16.52	42580	42585	42580	42585	8
15/01/2007	16.53.00	15/1/07 16.53	42585	42590	42585	42590	8
15/01/2007	16.54.00	15/1/07 16.54	42590	42595	42590	42595	39
15/01/2007	16.55.00	15/1/07 16.55	42595	42595	42595	42595	9
15/01/2007	16.56.00	15/1/07 16.56	42595	42595	42595	42595	1
15/01/2007	16.57.00	15/1/07 16.57	42595	42600	42595	42595	9
15/01/2007	16.58.00	15/1/07 16.58	42600	42600	42595	42595	8
15/01/2007	16.59.00	15/1/07 16.59	42595	42605	42590	42605	51
15/01/2007	17.00.00	15/1/07 17.00	42600	42620	42595	42600	126
15/01/2007	17.01.00	15/1/07 17.01	42600	42600	42595	42600	20
15/01/2007	17.02.00	15/1/07 17.02	42605	42610	42600	42610	11
15/01/2007	17.03.00	15/1/07 17.03	42605	42605	42600	42605	17
15/01/2007	17.04.00	15/1/07 17.04	42600	42605	42600	42605	3
15/01/2007	17.05.00	15/1/07 17.05	42605	42605	42600	42600	15
15/01/2007	17.06.00	15/1/07 17.06	42605	42605	42595	42600	15
15/01/2007	17.07.00	15/1/07 17.07	42600	42610	42600	42610	23
15/01/2007	17.08.00	15/1/07 17.08	42610	42615	42600	42600	14
15/01/2007	17.09.00	15/1/07 17.09	42605	42605	42600	42600	6
15/01/2007	17.10.00	15/1/07 17.10	42600	42600	42595	42595	9
15/01/2007	17.11.00	15/1/07 17.11	42595	42595	42595	42595	14
15/01/2007	17.12.00	15/1/07 17.12	42595	42595	42590	42595	12
15/01/2007	17.13.00	15/1/07 17.13	42600	42600	42595	42595	22
15/01/2007	17.14.00	15/1/07 17.14	42595	42600	42590	42595	30
15/01/2007	17.15.00	15/1/07 17.15	42600	42605	42595	42600	20
15/01/2007	17.16.00	15/1/07 17.16	42605	42605	42605	42605	9
15/01/2007	17.17.00	15/1/07 17.17	42600	42605	42600	42600	10
15/01/2007	17.18.00	15/1/07 17.18	42595	42595	42590	42590	6
15/01/2007	17.19.00	15/1/07 17.19	42590	42595	42590	42590	19
15/01/2007	17.20.00	15/1/07 17.20	42590	42600	42590	42595	15
15/01/2007	17.21.00	15/1/07 17.21	42590	42595	42585	42585	21
15/01/2007	17.22.00	15/1/07 17.22	42585	42585	42580	42580	35
15/01/2007	17.23.00	15/1/07 17.23	42580	42585	42575	42580	41
15/01/2007	17.24.00	15/1/07 17.24	42580	42585	42575	42575	28
15/01/2007	17.25.00	15/1/07 17.25	42575	42580	42570	42575	47
15/01/2007	17.26.00	15/1/07 17.26	42575	42575	42555	42560	54
15/01/2007	17.27.00	15/1/07 17.27	42560	42560	42550	42555	59
15/01/2007	17.28.00	15/1/07 17.28	42555	42560	42555	42560	40
15/01/2007	17.29.00	15/1/07 17.29	42555	42555	42550	42555	28
15/01/2007	17.30.00	15/1/07 17.30	42550	42550	42540	42545	42
15/01/2007	17.31.00	15/1/07 17.31	42545	42555	42545	42545	21
15/01/2007	17.32.00	15/1/07 17.32	42550	42550	42550	42550	16
15/01/2007	17.33.00	15/1/07 17.33	42550	42550	42545	42545	13
15/01/2007	17.34.00	15/1/07 17.34	42545	42545	42540	42545	17
15/01/2007	17.35.00	15/1/07 17.35	42545	42545	42535	42535	48
15/01/2007	17.36.00	15/1/07 17.36	42540	42545	42535	42535	24
15/01/2007	17.37.00	15/1/07 17.37	42535	42535	42525	42530	47
15/01/2007	17.38.00	15/1/07 17.38	42530	42535	42530	42530	11
15/01/2007	17.39.00	15/1/07 17.39	42530	42535	42520	42530	25
16/01/2007	8.00.00	16/1/07 8.00	42570	42605	42445	42530	2736
16/01/2007	9.00.00	16/1/07 9.00	42570	42570	42535	42540	71
16/01/2007	9.01.00	16/1/07 9.01	42550	42555	42535	42555	26
16/01/2007	9.02.00	16/1/07 9.02	42555	42560	42550	42560	18
16/01/2007	9.03.00	16/1/07 9.03	42555	42570	42550	42550	56
16/01/2007	9.04.00	16/1/07 9.04	42550	42550	42540	42545	45
16/01/2007	9.05.00	16/1/07 9.05	42550	42565	42550	42565	20
16/01/2007	9.06.00	16/1/07 9.06	42560	42565	42560	42560	26
16/01/2007	9.07.00	16/1/07 9.07	42560	42560	42555	42555	11
16/01/2007	9.08.00	16/1/07 9.08	42560	42575	42555	42575	30
16/01/2007	9.09.00	16/1/07 9.09	42580	42590	42575	42585	42
16/01/2007	9.10.00	16/1/07 9.10	42585	42605	42580	42590	100
16/01/2007	9.11.00	16/1/07 9.11	42595	42595	42585	42590	59
16/01/2007	9.12.00	16/1/07 9.12	42590	42590	42585	42585	20
16/01/2007	9.13.00	16/1/07 9.13	42585	42590	42580	42590	21
16/01/2007	9.14.00	16/1/07 9.14	42590	42595	42590	42595	3
16/01/2007	9.15.00	16/1/07 9.15	42600	42600	42575	42575	52
16/01/2007	9.16.00	16/1/07 9.16	42575	42575	42565	42565	36
16/01/2007	9.17.00	16/1/07 9.17	42565	42570	42550	42550	47
16/01/2007	9.18.00	16/1/07 9.18	42555	42555	42525	42525	49
16/01/2007	9.19.00	16/1/07 9.19	42525	42530	42515	42520	45
16/01/2007	9.20.00	16/1/07 9.20	42515	42525	42515	42520	86
16/01/2007	9.21.00	16/1/07 9.21	42515	42520	42515	42520	74
16/01/2007	9.22.00	16/1/07 9.22	42525	42525	42510	42515	93
16/01/2007	9.23.00	16/1/07 9.23	42510	42520	42485	42515	217
16/01/2007	9.24.00	16/1/07 9.24	42515	42520	42490	42495	115
16/01/2007	9.25.00	16/1/07 9.25	42495	42495	42465	42480	116
16/01/2007	9.26.00	16/1/07 9.26	42480	42485	42475	42480	31
16/01/2007	9.27.00	16/1/07 9.27	42480	42495	42475	42475	68
16/01/2007	9.28.00	16/1/07 9.28	42475	42480	42470	42480	47
16/01/2007	9.29.00	16/1/07 9.29	42480	42480	42465	42470	32
16/01/2007	9.30.00	16/1/07 9.30	42470	42475	42455	42455	50
16/01/2007	9.31.00	16/1/07 9.31	42450	42480	42445	42470	62
16/01/2007	9.32.00	16/1/07 9.32	42480	42480	42465	42470	42
16/01/2007	9.33.00	16/1/07 9.33	42475	42490	42475	42485	50
16/01/2007	9.34.00	16/1/07 9.34	42490	42495	42485	42490	34
16/01/2007	9.35.00	16/1/07 9.35	42490	42495	42490	42495	19
16/01/2007	9.36.00	16/1/07 9.36	42495	42505	42495	42505	39
16/01/2007	9.37.00	16/1/07 9.37	42510	42515	42505	42510	16
16/01/2007	9.38.00	16/1/07 9.38	42510	42515	42510	42510	9
16/01/2007	9.39.00	16/1/07 9.39	42510	42515	42505	42505	14
16/01/2007	9.40.00	16/1/07 9.40	42505	42525	42505	42525	68
16/01/2007	9.41.00	16/1/07 9.41	42525	42530	42520	42520	34
16/01/2007	9.42.00	16/1/07 9.42	42520	42520	42505	42510	87
16/01/2007	9.43.00	16/1/07 9.43	42510	42510	42505	42510	24
16/01/2007	9.44.00	16/1/07 9.44	42510	42525	42505	42525	51
16/01/2007	9.45.00	16/1/07 9.45	42525	42535	42525	42530	42
16/01/2007	9.46.00	16/1/07 9.46	42530	42530	42525	42530	17
16/01/2007	9.47.00	16/1/07 9.47	42530	42545	42530	42535	62
16/01/2007	9.48.00	16/1/07 9.48	42535	42540	42530	42530	37
16/01/2007	9.49.00	16/1/07 9.49	42525	42540	42525	42535	35
16/01/2007	9.50.00	16/1/07 9.50	42535	42540	42535	42540	26
16/01/2007	9.51.00	16/1/07 9.51	42540	42545	42535	42540	36
16/01/2007	9.52.00	16/1/07 9.52	42535	42540	42525	42525	42
16/01/2007	9.53.00	16/1/07 9.53	42530	42530	42520	42525	45
16/01/2007	9.54.00	16/1/07 9.54	42530	42535	42530	42535	11
16/01/2007	9.55.00	16/1/07 9.55	42535	42540	42535	42535	5
16/01/2007	9.56.00	16/1/07 9.56	42530	42535	42520	42520	44
16/01/2007	9.57.00	16/1/07 9.57	42525	42530	42525	42530	25
16/01/2007	9.58.00	16/1/07 9.58	42530	42535	42525	42530	45
16/01/2007	9.59.00	16/1/07 9.59	42530	42530	42525	42530	7
16/01/2007	10.00.00	16/1/07 10.00	42525	42540	42525	42530	66
16/01/2007	10.01.00	16/1/07 10.01	42530	42530	42515	42515	25
16/01/2007	10.02.00	16/1/07 10.02	42515	42525	42515	42525	14
16/01/2007	10.03.00	16/1/07 10.03	42525	42535	42525	42525	21
16/01/2007	10.04.00	16/1/07 10.04	42530	42535	42530	42535	8
16/01/2007	10.05.00	16/1/07 10.05	42535	42545	42535	42540	31
16/01/2007	10.06.00	16/1/07 10.06	42540	42540	42540	42540	6
16/01/2007	10.07.00	16/1/07 10.07	42545	42545	42535	42540	18
16/01/2007	10.08.00	16/1/07 10.08	42540	42540	42530	42530	10
16/01/2007	10.09.00	16/1/07 10.09	42530	42530	42520	42520	14
16/01/2007	10.10.00	16/1/07 10.10	42530	42535	42530	42535	10
16/01/2007	10.11.00	16/1/07 10.11	42535	42535	42520	42520	14
16/01/2007	10.12.00	16/1/07 10.12	42520	42525	42505	42510	49
16/01/2007	10.13.00	16/1/07 10.13	42510	42515	42510	42510	21
16/01/2007	10.14.00	16/1/07 10.14	42510	42515	42475	42485	134
16/01/2007	10.15.00	16/1/07 10.15	42485	42500	42485	42495	47
16/01/2007	10.16.00	16/1/07 10.16	42495	42505	42495	42500	29
16/01/2007	10.17.00	16/1/07 10.17	42495	42495	42490	42495	16
16/01/2007	10.18.00	16/1/07 10.18	42500	42505	42485	42505	17
16/01/2007	10.19.00	16/1/07 10.19	42500	42505	42500	42500	10
16/01/2007	10.20.00	16/1/07 10.20	42500	42500	42485	42490	17
16/01/2007	10.21.00	16/1/07 10.21	42495	42500	42490	42500	9
16/01/2007	10.22.00	16/1/07 10.22	42500	42500	42500	42500	13
16/01/2007	10.23.00	16/1/07 10.23	42500	42500	42490	42495	12
16/01/2007	10.24.00	16/1/07 10.24	42500	42510	42500	42510	16
16/01/2007	10.25.00	16/1/07 10.25	42510	42510	42510	42510	4
16/01/2007	10.26.00	16/1/07 10.26	42510	42510	42505	42510	13
16/01/2007	10.27.00	16/1/07 10.27	42505	42505	42495	42495	13
16/01/2007	10.28.00	16/1/07 10.28	42495	42500	42495	42495	9
16/01/2007	10.29.00	16/1/07 10.29	42495	42495	42485	42490	17
16/01/2007	10.30.00	16/1/07 10.30	42490	42500	42480	42500	46
16/01/2007	10.31.00	16/1/07 10.31	42505	42505	42500	42500	12
16/01/2007	10.32.00	16/1/07 10.32	42505	42510	42505	42505	15
16/01/2007	10.33.00	16/1/07 10.33	42510	42515	42505	42510	23
16/01/2007	10.34.00	16/1/07 10.34	42515	42520	42510	42510	31
16/01/2007	10.35.00	16/1/07 10.35	42515	42515	42510	42515	16
16/01/2007	10.36.00	16/1/07 10.36	42510	42510	42510	42510	6
16/01/2007	10.37.00	16/1/07 10.37	42515	42515	42510	42510	9
16/01/2007	10.38.00	16/1/07 10.38	42510	42525	42510	42515	11
16/01/2007	10.39.00	16/1/07 10.39	42515	42515	42510	42510	4
16/01/2007	10.40.00	16/1/07 10.40	42515	42515	42510	42510	5
16/01/2007	10.41.00	16/1/07 10.41	42505	42505	42495	42500	29
16/01/2007	10.42.00	16/1/07 10.42	42500	42520	42500	42520	21
16/01/2007	10.43.00	16/1/07 10.43	42520	42530	42520	42530	22
16/01/2007	10.44.00	16/1/07 10.44	42525	42525	42525	42525	3
16/01/2007	10.45.00	16/1/07 10.45	42525	42530	42525	42530	5
16/01/2007	10.46.00	16/1/07 10.46	42530	42530	42530	42530	10
16/01/2007	10.47.00	16/1/07 10.47	42530	42530	42525	42525	13
16/01/2007	10.48.00	16/1/07 10.48	42525	42525	42520	42520	6
16/01/2007	10.49.00	16/1/07 10.49	42520	42520	42515	42520	7
16/01/2007	10.50.00	16/1/07 10.50	42520	42525	42520	42525	3
16/01/2007	10.52.00	16/1/07 10.52	42525	42530	42525	42530	19
16/01/2007	10.53.00	16/1/07 10.53	42530	42540	42530	42535	16
16/01/2007	10.54.00	16/1/07 10.54	42535	42540	42535	42540	8
16/01/2007	10.55.00	16/1/07 10.55	42540	42540	42535	42535	11
16/01/2007	10.56.00	16/1/07 10.56	42535	42535	42530	42530	19
16/01/2007	10.57.00	16/1/07 10.57	42535	42535	42535	42535	3
16/01/2007	10.58.00	16/1/07 10.58	42535	42540	42535	42535	23
16/01/2007	10.59.00	16/1/07 10.59	42530	42555	42530	42545	42
16/01/2007	11.00.00	16/1/07 11.00	42550	42565	42545	42555	55
16/01/2007	11.01.00	16/1/07 11.01	42550	42555	42550	42555	26
16/01/2007	11.02.00	16/1/07 11.02	42550	42555	42550	42555	12
16/01/2007	11.03.00	16/1/07 11.03	42560	42560	42550	42555	22
16/01/2007	11.04.00	16/1/07 11.04	42555	42570	42555	42555	42
16/01/2007	11.05.00	16/1/07 11.05	42555	42560	42540	42545	22
16/01/2007	11.06.00	16/1/07 11.06	42545	42555	42545	42555	5
16/01/2007	11.07.00	16/1/07 11.07	42555	42560	42555	42555	10
16/01/2007	11.08.00	16/1/07 11.08	42555	42560	42550	42560	10
16/01/2007	11.09.00	16/1/07 11.09	42560	42560	42555	42555	7
16/01/2007	11.10.00	16/1/07 11.10	42560	42565	42555	42555	19
16/01/2007	11.11.00	16/1/07 11.11	42560	42565	42560	42560	20
16/01/2007	11.12.00	16/1/07 11.12	42560	42560	42560	42560	2
16/01/2007	11.13.00	16/1/07 11.13	42560	42560	42550	42550	32
16/01/2007	11.14.00	16/1/07 11.14	42550	42550	42535	42535	14
16/01/2007	11.15.00	16/1/07 11.15	42535	42540	42530	42535	18
16/01/2007	11.16.00	16/1/07 11.16	42540	42540	42535	42540	9
16/01/2007	11.17.00	16/1/07 11.17	42545	42545	42540	42540	4
16/01/2007	11.18.00	16/1/07 11.18	42540	42545	42540	42545	4
16/01/2007	11.19.00	16/1/07 11.19	42545	42545	42540	42540	5
16/01/2007	11.20.00	16/1/07 11.20	42540	42540	42540	42540	1
16/01/2007	11.21.00	16/1/07 11.21	42535	42535	42530	42535	22
16/01/2007	11.22.00	16/1/07 11.22	42530	42550	42530	42545	21
16/01/2007	11.23.00	16/1/07 11.23	42550	42550	42545	42545	7
16/01/2007	11.24.00	16/1/07 11.24	42545	42545	42540	42545	15
16/01/2007	11.25.00	16/1/07 11.25	42550	42565	42550	42565	47
16/01/2007	11.26.00	16/1/07 11.26	42560	42560	42560	42560	3
16/01/2007	11.27.00	16/1/07 11.27	42555	42555	42555	42555	2
16/01/2007	11.28.00	16/1/07 11.28	42560	42560	42555	42555	10
16/01/2007	11.29.00	16/1/07 11.29	42550	42550	42540	42545	15
16/01/2007	11.30.00	16/1/07 11.30	42540	42545	42540	42545	7
16/01/2007	11.31.00	16/1/07 11.31	42540	42550	42540	42550	18
16/01/2007	11.32.00	16/1/07 11.32	42550	42555	42550	42555	5
16/01/2007	11.33.00	16/1/07 11.33	42555	42555	42555	42555	5
16/01/2007	11.34.00	16/1/07 11.34	42555	42560	42555	42560	2
16/01/2007	11.35.00	16/1/07 11.35	42560	42560	42545	42545	25
16/01/2007	11.36.00	16/1/07 11.36	42545	42550	42545	42545	13
16/01/2007	11.37.00	16/1/07 11.37	42545	42545	42540	42540	8
16/01/2007	11.38.00	16/1/07 11.38	42545	42550	42545	42550	9
16/01/2007	11.39.00	16/1/07 11.39	42545	42550	42540	42540	6
16/01/2007	11.40.00	16/1/07 11.40	42550	42565	42550	42565	20
16/01/2007	11.41.00	16/1/07 11.41	42560	42570	42560	42565	20
16/01/2007	11.42.00	16/1/07 11.42	42565	42575	42565	42565	22
16/01/2007	11.43.00	16/1/07 11.43	42560	42565	42560	42565	2
16/01/2007	11.44.00	16/1/07 11.44	42565	42565	42560	42560	7
16/01/2007	11.45.00	16/1/07 11.45	42560	42560	42560	42560	1
16/01/2007	11.46.00	16/1/07 11.46	42555	42555	42550	42550	12
16/01/2007	11.47.00	16/1/07 11.47	42550	42550	42545	42545	15
16/01/2007	11.50.00	16/1/07 11.50	42550	42565	42550	42560	21
16/01/2007	11.51.00	16/1/07 11.51	42560	42560	42560	42560	5
16/01/2007	11.52.00	16/1/07 11.52	42565	42565	42560	42560	3
16/01/2007	11.53.00	16/1/07 11.53	42555	42555	42555	42555	13
16/01/2007	11.54.00	16/1/07 11.54	42560	42560	42560	42560	4
16/01/2007	11.56.00	16/1/07 11.56	42560	42560	42560	42560	6
16/01/2007	11.57.00	16/1/07 11.57	42560	42560	42560	42560	1
16/01/2007	11.58.00	16/1/07 11.58	42560	42560	42560	42560	2
16/01/2007	11.59.00	16/1/07 11.59	42565	42565	42565	42565	4
16/01/2007	12.00.00	16/1/07 12.00	42560	42560	42560	42560	1
16/01/2007	12.01.00	16/1/07 12.01	42565	42565	42565	42565	1
16/01/2007	12.02.00	16/1/07 12.02	42565	42565	42565	42565	1
16/01/2007	12.03.00	16/1/07 12.03	42565	42565	42565	42565	1
16/01/2007	12.04.00	16/1/07 12.04	42565	42570	42565	42570	18
16/01/2007	12.05.00	16/1/07 12.05	42570	42570	42565	42565	15
16/01/2007	12.06.00	16/1/07 12.06	42565	42565	42565	42565	6
16/01/2007	12.07.00	16/1/07 12.07	42565	42565	42560	42560	11
16/01/2007	12.08.00	16/1/07 12.08	42565	42565	42565	42565	1
16/01/2007	12.09.00	16/1/07 12.09	42560	42560	42555	42555	4
16/01/2007	12.10.00	16/1/07 12.10	42560	42560	42560	42560	1
16/01/2007	12.11.00	16/1/07 12.11	42555	42555	42555	42555	3
16/01/2007	12.12.00	16/1/07 12.12	42560	42560	42560	42560	3
16/01/2007	12.13.00	16/1/07 12.13	42560	42560	42560	42560	3
16/01/2007	12.14.00	16/1/07 12.14	42560	42565	42560	42565	7
16/01/2007	12.15.00	16/1/07 12.15	42565	42570	42565	42565	12
16/01/2007	12.16.00	16/1/07 12.16	42570	42570	42565	42565	6
16/01/2007	12.17.00	16/1/07 12.17	42565	42565	42565	42565	1
16/01/2007	12.19.00	16/1/07 12.19	42560	42560	42560	42560	16
16/01/2007	12.20.00	16/1/07 12.20	42560	42565	42560	42565	5
16/01/2007	12.21.00	16/1/07 12.21	42560	42560	42560	42560	6
16/01/2007	12.22.00	16/1/07 12.22	42560	42565	42560	42565	4
16/01/2007	12.23.00	16/1/07 12.23	42565	42565	42565	42565	2
16/01/2007	12.26.00	16/1/07 12.26	42565	42570	42565	42565	18
16/01/2007	12.27.00	16/1/07 12.27	42565	42570	42565	42570	7
16/01/2007	12.28.00	16/1/07 12.28	42560	42565	42560	42565	9
16/01/2007	12.29.00	16/1/07 12.29	42565	42565	42565	42565	6
16/01/2007	12.30.00	16/1/07 12.30	42565	42570	42560	42560	9
16/01/2007	12.31.00	16/1/07 12.31	42555	42560	42555	42560	20
16/01/2007	12.32.00	16/1/07 12.32	42560	42560	42555	42555	4
16/01/2007	12.33.00	16/1/07 12.33	42550	42550	42540	42545	29
16/01/2007	12.34.00	16/1/07 12.34	42545	42545	42545	42545	4
16/01/2007	12.36.00	16/1/07 12.36	42545	42545	42545	42545	6
16/01/2007	12.37.00	16/1/07 12.37	42550	42555	42550	42555	14
16/01/2007	12.38.00	16/1/07 12.38	42555	42560	42555	42560	5
16/01/2007	12.39.00	16/1/07 12.39	42555	42560	42555	42555	14
16/01/2007	12.40.00	16/1/07 12.40	42555	42555	42555	42555	2
16/01/2007	12.41.00	16/1/07 12.41	42555	42555	42555	42555	1
16/01/2007	12.42.00	16/1/07 12.42	42555	42555	42555	42555	3
16/01/2007	12.43.00	16/1/07 12.43	42550	42555	42550	42555	5
16/01/2007	12.44.00	16/1/07 12.44	42555	42555	42555	42555	3
16/01/2007	12.45.00	16/1/07 12.45	42555	42555	42555	42555	2
16/01/2007	12.48.00	16/1/07 12.48	42555	42555	42555	42555	3
16/01/2007	12.49.00	16/1/07 12.49	42560	42560	42560	42560	1
16/01/2007	12.50.00	16/1/07 12.50	42560	42560	42555	42555	5
16/01/2007	12.51.00	16/1/07 12.51	42555	42555	42555	42555	1
16/01/2007	12.52.00	16/1/07 12.52	42555	42555	42555	42555	3
16/01/2007	12.53.00	16/1/07 12.53	42560	42560	42560	42560	3
16/01/2007	12.54.00	16/1/07 12.54	42560	42565	42560	42565	8
16/01/2007	12.55.00	16/1/07 12.55	42560	42560	42550	42550	9
16/01/2007	12.56.00	16/1/07 12.56	42550	42550	42550	42550	3
16/01/2007	12.57.00	16/1/07 12.57	42550	42555	42550	42555	3
16/01/2007	12.58.00	16/1/07 12.58	42555	42560	42555	42560	5
16/01/2007	12.59.00	16/1/07 12.59	42560	42560	42555	42555	6
16/01/2007	13.00.00	16/1/07 13.00	42550	42560	42550	42560	8
16/01/2007	13.01.00	16/1/07 13.01	42550	42555	42550	42555	3
16/01/2007	13.02.00	16/1/07 13.02	42550	42560	42550	42560	15
16/01/2007	13.03.00	16/1/07 13.03	42555	42555	42555	42555	2
16/01/2007	13.04.00	16/1/07 13.04	42555	42555	42555	42555	4
16/01/2007	13.06.00	16/1/07 13.06	42560	42560	42560	42560	4
16/01/2007	13.07.00	16/1/07 13.07	42555	42555	42555	42555	4
16/01/2007	13.09.00	16/1/07 13.09	42550	42550	42550	42550	8
16/01/2007	13.12.00	16/1/07 13.12	42555	42555	42550	42550	5
16/01/2007	13.13.00	16/1/07 13.13	42550	42550	42550	42550	1
16/01/2007	13.14.00	16/1/07 13.14	42560	42565	42560	42565	16
16/01/2007	13.15.00	16/1/07 13.15	42560	42560	42560	42560	2
16/01/2007	13.16.00	16/1/07 13.16	42565	42565	42560	42560	4
16/01/2007	13.17.00	16/1/07 13.17	42565	42565	42565	42565	1
16/01/2007	13.18.00	16/1/07 13.18	42560	42560	42555	42555	8
16/01/2007	13.19.00	16/1/07 13.19	42550	42550	42545	42545	20
16/01/2007	13.20.00	16/1/07 13.20	42545	42545	42545	42545	3
16/01/2007	13.21.00	16/1/07 13.21	42545	42545	42545	42545	4
16/01/2007	13.22.00	16/1/07 13.22	42540	42545	42535	42535	12
16/01/2007	13.23.00	16/1/07 13.23	42535	42535	42525	42530	17
16/01/2007	13.24.00	16/1/07 13.24	42530	42530	42530	42530	1
16/01/2007	13.25.00	16/1/07 13.25	42530	42535	42530	42535	4
16/01/2007	13.26.00	16/1/07 13.26	42530	42530	42525	42530	3
16/01/2007	13.27.00	16/1/07 13.27	42530	42530	42530	42530	2
16/01/2007	13.28.00	16/1/07 13.28	42530	42530	42525	42525	3
16/01/2007	13.29.00	16/1/07 13.29	42530	42535	42530	42535	3
16/01/2007	13.30.00	16/1/07 13.30	42525	42530	42525	42530	17
16/01/2007	13.31.00	16/1/07 13.31	42525	42525	42515	42525	26
16/01/2007	13.32.00	16/1/07 13.32	42520	42525	42520	42525	11
16/01/2007	13.33.00	16/1/07 13.33	42520	42535	42520	42535	7
16/01/2007	13.34.00	16/1/07 13.34	42530	42530	42530	42530	1
16/01/2007	13.36.00	16/1/07 13.36	42530	42530	42530	42530	7
16/01/2007	13.37.00	16/1/07 13.37	42525	42525	42525	42525	2
16/01/2007	13.38.00	16/1/07 13.38	42530	42530	42530	42530	3
16/01/2007	13.40.00	16/1/07 13.40	42530	42530	42520	42530	9
16/01/2007	13.41.00	16/1/07 13.41	42530	42530	42530	42530	1
16/01/2007	13.42.00	16/1/07 13.42	42530	42530	42530	42530	2
16/01/2007	13.45.00	16/1/07 13.45	42530	42530	42530	42530	4
16/01/2007	13.46.00	16/1/07 13.46	42530	42540	42525	42525	18
16/01/2007	13.47.00	16/1/07 13.47	42530	42530	42530	42530	1
16/01/2007	13.48.00	16/1/07 13.48	42525	42525	42525	42525	2
16/01/2007	13.49.00	16/1/07 13.49	42520	42520	42520	42520	8
16/01/2007	13.51.00	16/1/07 13.51	42525	42525	42525	42525	3
16/01/2007	13.52.00	16/1/07 13.52	42530	42530	42530	42530	3
16/01/2007	13.53.00	16/1/07 13.53	42530	42530	42530	42530	1
16/01/2007	13.55.00	16/1/07 13.55	42530	42530	42530	42530	1
16/01/2007	13.56.00	16/1/07 13.56	42535	42535	42535	42535	1
16/01/2007	13.57.00	16/1/07 13.57	42530	42530	42530	42530	11
16/01/2007	14.00.00	16/1/07 14.00	42530	42530	42530	42530	2
16/01/2007	14.02.00	16/1/07 14.02	42535	42535	42535	42535	1
16/01/2007	14.03.00	16/1/07 14.03	42530	42530	42530	42530	3
16/01/2007	14.04.00	16/1/07 14.04	42530	42530	42530	42530	1
16/01/2007	14.07.00	16/1/07 14.07	42530	42530	42530	42530	4
16/01/2007	14.09.00	16/1/07 14.09	42535	42535	42535	42535	4
16/01/2007	14.10.00	16/1/07 14.10	42540	42540	42540	42540	10
16/01/2007	14.11.00	16/1/07 14.11	42545	42550	42540	42545	26
16/01/2007	14.12.00	16/1/07 14.12	42550	42560	42550	42555	18
16/01/2007	14.13.00	16/1/07 14.13	42550	42550	42530	42535	26
16/01/2007	14.14.00	16/1/07 14.14	42535	42535	42535	42535	1
16/01/2007	14.15.00	16/1/07 14.15	42540	42540	42530	42535	21
16/01/2007	14.16.00	16/1/07 14.16	42535	42540	42535	42540	3
16/01/2007	14.17.00	16/1/07 14.17	42540	42540	42540	42540	1
16/01/2007	14.18.00	16/1/07 14.18	42540	42540	42535	42535	6
16/01/2007	14.20.00	16/1/07 14.20	42535	42535	42525	42525	18
16/01/2007	14.21.00	16/1/07 14.21	42520	42520	42515	42520	18
16/01/2007	14.22.00	16/1/07 14.22	42520	42525	42520	42525	5
16/01/2007	14.23.00	16/1/07 14.23	42525	42525	42525	42525	2
16/01/2007	14.24.00	16/1/07 14.24	42530	42530	42530	42530	2
16/01/2007	14.26.00	16/1/07 14.26	42520	42520	42520	42520	5
16/01/2007	14.27.00	16/1/07 14.27	42520	42520	42520	42520	2
16/01/2007	14.28.00	16/1/07 14.28	42520	42520	42520	42520	8
16/01/2007	14.30.00	16/1/07 14.30	42515	42515	42495	42500	124
16/01/2007	14.31.00	16/1/07 14.31	42500	42505	42485	42485	45
16/01/2007	14.32.00	16/1/07 14.32	42485	42485	42460	42460	111
16/01/2007	14.33.00	16/1/07 14.33	42465	42490	42465	42480	65
16/01/2007	14.34.00	16/1/07 14.34	42480	42485	42475	42475	60
16/01/2007	14.35.00	16/1/07 14.35	42470	42480	42470	42470	25
16/01/2007	14.36.00	16/1/07 14.36	42470	42470	42435	42435	168
16/01/2007	14.37.00	16/1/07 14.37	42440	42445	42440	42445	49
16/01/2007	14.38.00	16/1/07 14.38	42445	42450	42440	42445	38
16/01/2007	14.39.00	16/1/07 14.39	42445	42450	42440	42445	14
16/01/2007	14.40.00	16/1/07 14.40	42450	42460	42450	42460	37
16/01/2007	14.41.00	16/1/07 14.41	42460	42475	42460	42470	92
16/01/2007	14.42.00	16/1/07 14.42	42475	42485	42465	42465	118
16/01/2007	14.43.00	16/1/07 14.43	42465	42470	42465	42470	23
16/01/2007	14.44.00	16/1/07 14.44	42470	42475	42470	42475	38
16/01/2007	14.45.00	16/1/07 14.45	42470	42475	42465	42475	64
16/01/2007	14.46.00	16/1/07 14.46	42470	42470	42455	42460	92
16/01/2007	14.47.00	16/1/07 14.47	42455	42465	42455	42465	12
16/01/2007	14.48.00	16/1/07 14.48	42460	42460	42460	42460	6
16/01/2007	14.49.00	16/1/07 14.49	42460	42460	42460	42460	1
16/01/2007	14.50.00	16/1/07 14.50	42455	42460	42450	42460	20
16/01/2007	14.51.00	16/1/07 14.51	42455	42465	42455	42460	13
16/01/2007	14.52.00	16/1/07 14.52	42460	42460	42460	42460	3
16/01/2007	14.53.00	16/1/07 14.53	42460	42475	42460	42470	12
16/01/2007	14.54.00	16/1/07 14.54	42470	42470	42465	42470	5
16/01/2007	14.55.00	16/1/07 14.55	42470	42470	42465	42465	13
16/01/2007	14.56.00	16/1/07 14.56	42460	42470	42450	42450	30
16/01/2007	14.57.00	16/1/07 14.57	42455	42455	42440	42445	85
16/01/2007	14.58.00	16/1/07 14.58	42445	42445	42440	42440	37
16/01/2007	14.59.00	16/1/07 14.59	42445	42450	42440	42445	26
16/01/2007	15.00.00	16/1/07 15.00	42450	42460	42450	42455	30
16/01/2007	15.01.00	16/1/07 15.01	42460	42465	42455	42455	8
16/01/2007	15.02.00	16/1/07 15.02	42455	42455	42455	42455	4
16/01/2007	15.03.00	16/1/07 15.03	42455	42460	42450	42460	28
16/01/2007	15.04.00	16/1/07 15.04	42460	42460	42455	42455	28
16/01/2007	15.05.00	16/1/07 15.05	42460	42465	42460	42465	6
16/01/2007	15.06.00	16/1/07 15.06	42465	42465	42460	42460	3
16/01/2007	15.07.00	16/1/07 15.07	42460	42460	42460	42460	3
16/01/2007	15.08.00	16/1/07 15.08	42460	42470	42460	42470	9
16/01/2007	15.09.00	16/1/07 15.09	42470	42485	42470	42475	93
16/01/2007	15.10.00	16/1/07 15.10	42480	42485	42470	42470	66
16/01/2007	15.11.00	16/1/07 15.11	42470	42470	42465	42470	8
16/01/2007	15.12.00	16/1/07 15.12	42465	42465	42460	42460	4
16/01/2007	15.13.00	16/1/07 15.13	42460	42465	42450	42450	21
16/01/2007	15.14.00	16/1/07 15.14	42450	42455	42450	42455	12
16/01/2007	15.15.00	16/1/07 15.15	42455	42460	42455	42455	20
16/01/2007	15.16.00	16/1/07 15.16	42455	42455	42455	42455	1
16/01/2007	15.17.00	16/1/07 15.17	42455	42455	42450	42450	5
16/01/2007	15.18.00	16/1/07 15.18	42450	42450	42445	42445	22
16/01/2007	15.19.00	16/1/07 15.19	42445	42450	42440	42445	21
16/01/2007	15.20.00	16/1/07 15.20	42445	42445	42435	42445	37
16/01/2007	15.21.00	16/1/07 15.21	42445	42445	42425	42435	170
16/01/2007	15.22.00	16/1/07 15.22	42435	42440	42430	42435	66
16/01/2007	15.23.00	16/1/07 15.23	42440	42445	42430	42445	19
16/01/2007	15.24.00	16/1/07 15.24	42450	42455	42445	42445	27
16/01/2007	15.25.00	16/1/07 15.25	42440	42455	42440	42450	16
16/01/2007	15.26.00	16/1/07 15.26	42445	42450	42440	42440	17
16/01/2007	15.27.00	16/1/07 15.27	42440	42450	42440	42445	25
16/01/2007	15.28.00	16/1/07 15.28	42450	42460	42450	42460	23
16/01/2007	15.29.00	16/1/07 15.29	42455	42470	42455	42470	18
16/01/2007	15.30.00	16/1/07 15.30	42470	42470	42460	42460	56
16/01/2007	15.31.00	16/1/07 15.31	42460	42465	42455	42460	17
16/01/2007	15.32.00	16/1/07 15.32	42455	42480	42455	42480	22
16/01/2007	15.33.00	16/1/07 15.33	42475	42480	42470	42475	17
16/01/2007	15.34.00	16/1/07 15.34	42480	42495	42480	42495	72
16/01/2007	15.35.00	16/1/07 15.35	42495	42495	42480	42490	32
16/01/2007	15.36.00	16/1/07 15.36	42485	42485	42480	42485	29
16/01/2007	15.37.00	16/1/07 15.37	42485	42515	42485	42515	72
16/01/2007	15.38.00	16/1/07 15.38	42515	42515	42500	42505	39
16/01/2007	15.39.00	16/1/07 15.39	42500	42500	42490	42490	75
16/01/2007	15.40.00	16/1/07 15.40	42490	42495	42485	42485	25
16/01/2007	15.41.00	16/1/07 15.41	42480	42490	42475	42490	52
16/01/2007	15.42.00	16/1/07 15.42	42490	42500	42490	42500	24
16/01/2007	15.43.00	16/1/07 15.43	42505	42520	42505	42515	54
16/01/2007	15.44.00	16/1/07 15.44	42515	42525	42515	42520	34
16/01/2007	15.45.00	16/1/07 15.45	42520	42520	42510	42510	44
16/01/2007	15.46.00	16/1/07 15.46	42515	42535	42515	42525	54
16/01/2007	15.47.00	16/1/07 15.47	42530	42530	42520	42525	32
16/01/2007	15.48.00	16/1/07 15.48	42520	42525	42510	42515	40
16/01/2007	15.49.00	16/1/07 15.49	42510	42510	42500	42505	24
16/01/2007	15.50.00	16/1/07 15.50	42505	42505	42490	42495	30
16/01/2007	15.51.00	16/1/07 15.51	42495	42510	42495	42500	43
16/01/2007	15.52.00	16/1/07 15.52	42500	42505	42500	42505	9
16/01/2007	15.53.00	16/1/07 15.53	42510	42515	42505	42505	14
16/01/2007	15.54.00	16/1/07 15.54	42505	42510	42500	42510	8
16/01/2007	15.55.00	16/1/07 15.55	42510	42530	42510	42530	32
16/01/2007	15.56.00	16/1/07 15.56	42530	42545	42530	42530	65
16/01/2007	15.57.00	16/1/07 15.57	42535	42540	42535	42535	14
16/01/2007	15.58.00	16/1/07 15.58	42540	42540	42540	42540	50
16/01/2007	15.59.00	16/1/07 15.59	42540	42540	42515	42520	39
16/01/2007	16.00.00	16/1/07 16.00	42520	42520	42510	42520	43
16/01/2007	16.01.00	16/1/07 16.01	42515	42520	42510	42515	29
16/01/2007	16.02.00	16/1/07 16.02	42515	42515	42495	42495	50
16/01/2007	16.03.00	16/1/07 16.03	42495	42495	42485	42485	27
16/01/2007	16.04.00	16/1/07 16.04	42490	42490	42470	42470	43
16/01/2007	16.05.00	16/1/07 16.05	42475	42475	42460	42465	56
16/01/2007	16.06.00	16/1/07 16.06	42465	42465	42445	42450	55
16/01/2007	16.07.00	16/1/07 16.07	42450	42460	42450	42460	58
16/01/2007	16.08.00	16/1/07 16.08	42455	42455	42445	42445	60
16/01/2007	16.09.00	16/1/07 16.09	42450	42455	42420	42425	140
16/01/2007	16.10.00	16/1/07 16.10	42425	42445	42415	42440	97
16/01/2007	16.11.00	16/1/07 16.11	42440	42450	42440	42440	30
16/01/2007	16.12.00	16/1/07 16.12	42440	42475	42440	42475	66
16/01/2007	16.13.00	16/1/07 16.13	42475	42480	42470	42475	30
16/01/2007	16.14.00	16/1/07 16.14	42470	42470	42465	42465	12
16/01/2007	16.15.00	16/1/07 16.15	42465	42475	42460	42465	55
16/01/2007	16.16.00	16/1/07 16.16	42465	42465	42455	42455	16
16/01/2007	16.17.00	16/1/07 16.17	42455	42465	42445	42465	47
16/01/2007	16.18.00	16/1/07 16.18	42460	42460	42450	42450	13
16/01/2007	16.19.00	16/1/07 16.19	42450	42450	42445	42450	31
16/01/2007	16.20.00	16/1/07 16.20	42450	42465	42450	42450	35
16/01/2007	16.21.00	16/1/07 16.21	42450	42465	42450	42465	19
16/01/2007	16.22.00	16/1/07 16.22	42460	42460	42445	42445	22
16/01/2007	16.23.00	16/1/07 16.23	42445	42450	42440	42440	45
16/01/2007	16.24.00	16/1/07 16.24	42440	42445	42430	42440	69
16/01/2007	16.25.00	16/1/07 16.25	42440	42440	42430	42435	25
16/01/2007	16.26.00	16/1/07 16.26	42440	42460	42435	42460	31
16/01/2007	16.27.00	16/1/07 16.27	42460	42460	42445	42445	27
16/01/2007	16.28.00	16/1/07 16.28	42445	42445	42440	42445	17
16/01/2007	16.29.00	16/1/07 16.29	42445	42455	42445	42450	38
16/01/2007	16.30.00	16/1/07 16.30	42445	42460	42445	42450	28
16/01/2007	16.31.00	16/1/07 16.31	42455	42470	42455	42465	33
16/01/2007	16.32.00	16/1/07 16.32	42470	42470	42450	42450	24
16/01/2007	16.33.00	16/1/07 16.33	42450	42455	42450	42455	7
16/01/2007	16.34.00	16/1/07 16.34	42450	42450	42435	42440	35
16/01/2007	16.35.00	16/1/07 16.35	42445	42460	42445	42460	17
16/01/2007	16.36.00	16/1/07 16.36	42455	42455	42450	42450	15
16/01/2007	16.37.00	16/1/07 16.37	42455	42455	42440	42440	35
16/01/2007	16.38.00	16/1/07 16.38	42440	42440	42435	42435	31
16/01/2007	16.39.00	16/1/07 16.39	42430	42435	42420	42420	86
16/01/2007	16.40.00	16/1/07 16.40	42425	42430	42415	42420	58
16/01/2007	16.41.00	16/1/07 16.41	42415	42425	42415	42425	17
16/01/2007	16.42.00	16/1/07 16.42	42425	42425	42415	42415	10
16/01/2007	16.43.00	16/1/07 16.43	42420	42425	42410	42415	40
16/01/2007	16.44.00	16/1/07 16.44	42415	42430	42410	42430	34
16/01/2007	16.45.00	16/1/07 16.45	42425	42425	42415	42415	23
16/01/2007	16.46.00	16/1/07 16.46	42420	42420	42415	42415	17
16/01/2007	16.47.00	16/1/07 16.47	42410	42410	42385	42385	147
16/01/2007	16.48.00	16/1/07 16.48	42385	42390	42365	42365	84
16/01/2007	16.49.00	16/1/07 16.49	42365	42370	42340	42350	121
16/01/2007	16.50.00	16/1/07 16.50	42345	42345	42335	42340	116
16/01/2007	16.51.00	16/1/07 16.51	42340	42365	42340	42365	86
16/01/2007	16.52.00	16/1/07 16.52	42365	42375	42355	42370	81
16/01/2007	16.53.00	16/1/07 16.53	42365	42375	42365	42375	47
16/01/2007	16.54.00	16/1/07 16.54	42375	42380	42365	42365	23
16/01/2007	16.55.00	16/1/07 16.55	42365	42365	42350	42355	49
16/01/2007	16.56.00	16/1/07 16.56	42355	42355	42345	42345	47
16/01/2007	16.57.00	16/1/07 16.57	42345	42345	42330	42335	124
16/01/2007	16.58.00	16/1/07 16.58	42330	42335	42320	42325	65
16/01/2007	16.59.00	16/1/07 16.59	42325	42340	42325	42340	49
16/01/2007	17.00.00	16/1/07 17.00	42340	42340	42325	42335	86
16/01/2007	17.01.00	16/1/07 17.01	42340	42350	42340	42350	23
16/01/2007	17.02.00	16/1/07 17.02	42350	42370	42350	42365	52
16/01/2007	17.03.00	16/1/07 17.03	42370	42380	42370	42380	75
16/01/2007	17.04.00	16/1/07 17.04	42375	42380	42365	42370	30
16/01/2007	17.05.00	16/1/07 17.05	42370	42370	42360	42360	21
16/01/2007	17.06.00	16/1/07 17.06	42360	42365	42355	42360	32
16/01/2007	17.07.00	16/1/07 17.07	42365	42375	42365	42370	18
16/01/2007	17.08.00	16/1/07 17.08	42370	42390	42370	42390	29
16/01/2007	17.09.00	16/1/07 17.09	42390	42405	42390	42395	57
16/01/2007	17.10.00	16/1/07 17.10	42395	42400	42395	42400	16
16/01/2007	17.11.00	16/1/07 17.11	42405	42410	42400	42400	40
16/01/2007	17.12.00	16/1/07 17.12	42400	42415	42400	42415	45
16/01/2007	17.13.00	16/1/07 17.13	42415	42415	42400	42400	37
16/01/2007	17.14.00	16/1/07 17.14	42400	42405	42395	42400	25
16/01/2007	17.15.00	16/1/07 17.15	42395	42405	42385	42385	34
16/01/2007	17.16.00	16/1/07 17.16	42385	42395	42380	42390	62
16/01/2007	17.17.00	16/1/07 17.17	42395	42400	42395	42400	17
16/01/2007	17.18.00	16/1/07 17.18	42400	42410	42400	42400	48
16/01/2007	17.19.00	16/1/07 17.19	42400	42400	42390	42395	25
16/01/2007	17.20.00	16/1/07 17.20	42390	42400	42390	42390	23
16/01/2007	17.21.00	16/1/07 17.21	42385	42390	42380	42380	35
16/01/2007	17.22.00	16/1/07 17.22	42380	42385	42360	42360	48
16/01/2007	17.23.00	16/1/07 17.23	42355	42360	42345	42350	72
16/01/2007	17.24.00	16/1/07 17.24	42355	42360	42355	42360	14
16/01/2007	17.25.00	16/1/07 17.25	42365	42365	42360	42360	20
16/01/2007	17.26.00	16/1/07 17.26	42365	42370	42350	42350	26
16/01/2007	17.27.00	16/1/07 17.27	42360	42360	42345	42350	54
16/01/2007	17.28.00	16/1/07 17.28	42350	42375	42350	42365	75
16/01/2007	17.29.00	16/1/07 17.29	42365	42375	42350	42365	139
16/01/2007	17.30.00	16/1/07 17.30	42365	42370	42360	42360	29
16/01/2007	17.31.00	16/1/07 17.31	42360	42370	42360	42370	24
16/01/2007	17.32.00	16/1/07 17.32	42370	42385	42370	42380	41
16/01/2007	17.33.00	16/1/07 17.33	42380	42385	42380	42380	13
16/01/2007	17.34.00	16/1/07 17.34	42390	42400	42390	42400	40
16/01/2007	17.35.00	16/1/07 17.35	42395	42435	42395	42425	74
16/01/2007	17.36.00	16/1/07 17.36	42430	42435	42410	42415	60
16/01/2007	17.37.00	16/1/07 17.37	42420	42425	42415	42425	29
16/01/2007	17.38.00	16/1/07 17.38	42420	42420	42415	42415	32
16/01/2007	17.39.00	16/1/07 17.39	42420	42425	42415	42415	34
17/01/2007	8.00.00	17/1/07 8.00	42400	42460	42335	42350	1748
17/01/2007	9.00.00	17/1/07 9.00	42400	42420	42390	42395	56
17/01/2007	9.01.00	17/1/07 9.01	42400	42420	42400	42415	38
17/01/2007	9.02.00	17/1/07 9.02	42415	42425	42405	42405	46
17/01/2007	9.03.00	17/1/07 9.03	42405	42405	42390	42400	51
17/01/2007	9.04.00	17/1/07 9.04	42400	42405	42400	42400	23
17/01/2007	9.05.00	17/1/07 9.05	42400	42400	42385	42395	40
17/01/2007	9.06.00	17/1/07 9.06	42400	42400	42400	42400	7
17/01/2007	9.07.00	17/1/07 9.07	42400	42440	42395	42435	82
17/01/2007	9.08.00	17/1/07 9.08	42430	42435	42420	42425	35
17/01/2007	9.09.00	17/1/07 9.09	42430	42440	42430	42440	15
17/01/2007	9.10.00	17/1/07 9.10	42435	42440	42435	42440	26
17/01/2007	9.11.00	17/1/07 9.11	42440	42460	42440	42455	56
17/01/2007	9.12.00	17/1/07 9.12	42455	42460	42445	42450	56
17/01/2007	9.13.00	17/1/07 9.13	42450	42450	42440	42440	20
17/01/2007	9.14.00	17/1/07 9.14	42435	42445	42435	42445	31
17/01/2007	9.15.00	17/1/07 9.15	42440	42440	42430	42430	24
17/01/2007	9.16.00	17/1/07 9.16	42430	42430	42425	42425	16
17/01/2007	9.17.00	17/1/07 9.17	42425	42425	42420	42420	43
17/01/2007	9.18.00	17/1/07 9.18	42415	42420	42400	42405	40
17/01/2007	9.19.00	17/1/07 9.19	42405	42410	42405	42405	20
17/01/2007	9.20.00	17/1/07 9.20	42405	42405	42400	42400	29
17/01/2007	9.21.00	17/1/07 9.21	42400	42415	42400	42410	17
17/01/2007	9.22.00	17/1/07 9.22	42415	42425	42415	42425	35
17/01/2007	9.23.00	17/1/07 9.23	42420	42420	42405	42405	32
17/01/2007	9.24.00	17/1/07 9.24	42405	42405	42400	42400	26
17/01/2007	9.25.00	17/1/07 9.25	42395	42405	42390	42405	31
17/01/2007	9.26.00	17/1/07 9.26	42405	42415	42405	42415	29
17/01/2007	9.27.00	17/1/07 9.27	42415	42415	42415	42415	18
17/01/2007	9.28.00	17/1/07 9.28	42420	42420	42405	42405	15
17/01/2007	9.29.00	17/1/07 9.29	42405	42410	42405	42410	4
17/01/2007	9.30.00	17/1/07 9.30	42410	42425	42410	42420	22
17/01/2007	9.31.00	17/1/07 9.31	42425	42425	42415	42420	12
17/01/2007	9.32.00	17/1/07 9.32	42420	42425	42420	42425	22
17/01/2007	9.33.00	17/1/07 9.33	42425	42425	42405	42410	29
17/01/2007	9.34.00	17/1/07 9.34	42405	42405	42400	42400	28
17/01/2007	9.35.00	17/1/07 9.35	42400	42405	42400	42400	16
17/01/2007	9.36.00	17/1/07 9.36	42400	42405	42390	42390	42
17/01/2007	9.37.00	17/1/07 9.37	42390	42400	42390	42400	35
17/01/2007	9.38.00	17/1/07 9.38	42395	42400	42380	42380	63
17/01/2007	9.39.00	17/1/07 9.39	42380	42380	42370	42375	48
17/01/2007	9.40.00	17/1/07 9.40	42375	42375	42360	42365	21
17/01/2007	9.41.00	17/1/07 9.41	42360	42370	42360	42370	17
17/01/2007	9.42.00	17/1/07 9.42	42365	42375	42365	42370	15
17/01/2007	9.43.00	17/1/07 9.43	42370	42370	42360	42360	18
17/01/2007	9.44.00	17/1/07 9.44	42360	42370	42360	42365	8
17/01/2007	9.45.00	17/1/07 9.45	42360	42360	42355	42355	29
17/01/2007	9.46.00	17/1/07 9.46	42355	42355	42345	42350	17
17/01/2007	9.47.00	17/1/07 9.47	42350	42350	42335	42345	31
17/01/2007	9.48.00	17/1/07 9.48	42345	42355	42345	42350	10
17/01/2007	9.49.00	17/1/07 9.49	42345	42355	42345	42355	45
17/01/2007	9.50.00	17/1/07 9.50	42355	42365	42350	42360	21
17/01/2007	9.51.00	17/1/07 9.51	42360	42360	42355	42355	15
17/01/2007	9.52.00	17/1/07 9.52	42360	42370	42360	42365	28
17/01/2007	9.53.00	17/1/07 9.53	42365	42375	42365	42370	40
17/01/2007	9.54.00	17/1/07 9.54	42365	42370	42350	42350	49
17/01/2007	9.55.00	17/1/07 9.55	42355	42365	42355	42365	20
17/01/2007	9.56.00	17/1/07 9.56	42365	42365	42350	42350	30
17/01/2007	9.57.00	17/1/07 9.57	42350	42360	42350	42355	9
17/01/2007	9.58.00	17/1/07 9.58	42355	42365	42355	42360	39
17/01/2007	9.59.00	17/1/07 9.59	42360	42360	42350	42350	8
17/01/2007	10.00.00	17/1/07 10.00	42350	42350	42340	42350	30
17/01/2007	10.01.00	17/1/07 10.01	42350	42350	42345	42350	5
17/01/2007	10.02.00	17/1/07 10.02	42350	42350	42345	42345	10
17/01/2007	10.03.00	17/1/07 10.03	42340	42345	42320	42330	50
17/01/2007	10.04.00	17/1/07 10.04	42330	42340	42330	42330	27
17/01/2007	10.05.00	17/1/07 10.05	42325	42335	42305	42310	66
17/01/2007	10.06.00	17/1/07 10.06	42310	42310	42285	42290	93
17/01/2007	10.07.00	17/1/07 10.07	42285	42290	42270	42285	88
17/01/2007	10.08.00	17/1/07 10.08	42285	42285	42275	42285	43
17/01/2007	10.09.00	17/1/07 10.09	42285	42285	42270	42285	37
17/01/2007	10.10.00	17/1/07 10.10	42285	42295	42285	42285	48
17/01/2007	10.11.00	17/1/07 10.11	42285	42285	42270	42270	72
17/01/2007	10.12.00	17/1/07 10.12	42270	42285	42270	42285	12
17/01/2007	10.13.00	17/1/07 10.13	42290	42295	42290	42290	13
17/01/2007	10.14.00	17/1/07 10.14	42295	42300	42295	42300	18
17/01/2007	10.15.00	17/1/07 10.15	42295	42295	42290	42295	20
17/01/2007	10.16.00	17/1/07 10.16	42290	42295	42285	42290	13
17/01/2007	10.17.00	17/1/07 10.17	42290	42305	42290	42305	25
17/01/2007	10.18.00	17/1/07 10.18	42300	42300	42290	42295	30
17/01/2007	10.19.00	17/1/07 10.19	42295	42300	42295	42295	6
17/01/2007	10.20.00	17/1/07 10.20	42290	42290	42290	42290	12
17/01/2007	10.21.00	17/1/07 10.21	42285	42285	42260	42260	63
17/01/2007	10.22.00	17/1/07 10.22	42265	42270	42260	42265	34
17/01/2007	10.23.00	17/1/07 10.23	42265	42275	42265	42275	32
17/01/2007	10.24.00	17/1/07 10.24	42275	42285	42275	42280	38
17/01/2007	10.25.00	17/1/07 10.25	42280	42280	42270	42275	18
17/01/2007	10.26.00	17/1/07 10.26	42275	42285	42270	42285	27
17/01/2007	10.27.00	17/1/07 10.27	42285	42285	42275	42280	21
17/01/2007	10.28.00	17/1/07 10.28	42285	42285	42255	42270	118
17/01/2007	10.29.00	17/1/07 10.29	42270	42275	42265	42270	31
17/01/2007	10.30.00	17/1/07 10.30	42270	42285	42265	42275	43
17/01/2007	10.31.00	17/1/07 10.31	42275	42295	42275	42295	49
17/01/2007	10.32.00	17/1/07 10.32	42295	42300	42295	42300	44
17/01/2007	10.33.00	17/1/07 10.33	42295	42310	42290	42305	58
17/01/2007	10.34.00	17/1/07 10.34	42305	42310	42300	42300	26
17/01/2007	10.35.00	17/1/07 10.35	42295	42300	42290	42290	35
17/01/2007	10.36.00	17/1/07 10.36	42285	42285	42285	42285	11
17/01/2007	10.37.00	17/1/07 10.37	42290	42295	42285	42295	43
17/01/2007	10.38.00	17/1/07 10.38	42290	42290	42290	42290	3
17/01/2007	10.39.00	17/1/07 10.39	42290	42295	42290	42290	10
17/01/2007	10.40.00	17/1/07 10.40	42295	42295	42290	42290	7
17/01/2007	10.41.00	17/1/07 10.41	42285	42285	42280	42285	7
17/01/2007	10.42.00	17/1/07 10.42	42280	42280	42280	42280	14
17/01/2007	10.43.00	17/1/07 10.43	42280	42285	42280	42285	6
17/01/2007	10.44.00	17/1/07 10.44	42285	42290	42285	42290	18
17/01/2007	10.45.00	17/1/07 10.45	42290	42300	42290	42290	31
17/01/2007	10.46.00	17/1/07 10.46	42290	42290	42275	42275	21
17/01/2007	10.47.00	17/1/07 10.47	42275	42275	42270	42275	20
17/01/2007	10.48.00	17/1/07 10.48	42280	42285	42280	42280	25
17/01/2007	10.49.00	17/1/07 10.49	42280	42280	42275	42275	2
17/01/2007	10.50.00	17/1/07 10.50	42275	42280	42275	42275	10
17/01/2007	10.51.00	17/1/07 10.51	42275	42275	42275	42275	6
17/01/2007	10.52.00	17/1/07 10.52	42275	42280	42275	42280	16
17/01/2007	10.53.00	17/1/07 10.53	42280	42280	42280	42280	8
17/01/2007	10.54.00	17/1/07 10.54	42285	42285	42285	42285	1
17/01/2007	10.55.00	17/1/07 10.55	42285	42290	42285	42285	21
17/01/2007	10.56.00	17/1/07 10.56	42285	42295	42285	42295	38
17/01/2007	10.57.00	17/1/07 10.57	42295	42300	42290	42290	34
17/01/2007	10.58.00	17/1/07 10.58	42285	42285	42280	42280	15
17/01/2007	10.59.00	17/1/07 10.59	42280	42280	42280	42280	2
17/01/2007	11.00.00	17/1/07 11.00	42275	42285	42275	42285	9
17/01/2007	11.01.00	17/1/07 11.01	42280	42280	42275	42280	5
17/01/2007	11.02.00	17/1/07 11.02	42275	42275	42275	42275	5
17/01/2007	11.03.00	17/1/07 11.03	42280	42285	42280	42280	11
17/01/2007	11.04.00	17/1/07 11.04	42285	42290	42285	42290	17
17/01/2007	11.05.00	17/1/07 11.05	42290	42290	42290	42290	5
17/01/2007	11.06.00	17/1/07 11.06	42290	42290	42290	42290	4
17/01/2007	11.07.00	17/1/07 11.07	42285	42285	42285	42285	6
17/01/2007	11.08.00	17/1/07 11.08	42285	42285	42285	42285	7
17/01/2007	11.09.00	17/1/07 11.09	42285	42285	42285	42285	1
17/01/2007	11.10.00	17/1/07 11.10	42285	42285	42285	42285	7
17/01/2007	11.11.00	17/1/07 11.11	42285	42285	42285	42285	1
17/01/2007	11.12.00	17/1/07 11.12	42285	42290	42285	42290	16
17/01/2007	11.13.00	17/1/07 11.13	42290	42290	42285	42285	5
17/01/2007	11.14.00	17/1/07 11.14	42280	42280	42275	42280	16
17/01/2007	11.15.00	17/1/07 11.15	42285	42285	42280	42285	14
17/01/2007	11.16.00	17/1/07 11.16	42290	42290	42290	42290	8
17/01/2007	11.17.00	17/1/07 11.17	42290	42290	42285	42290	22
17/01/2007	11.18.00	17/1/07 11.18	42290	42295	42290	42295	8
17/01/2007	11.19.00	17/1/07 11.19	42290	42290	42285	42290	8
17/01/2007	11.20.00	17/1/07 11.20	42295	42300	42295	42300	34
17/01/2007	11.21.00	17/1/07 11.21	42295	42295	42295	42295	2
17/01/2007	11.22.00	17/1/07 11.22	42295	42295	42295	42295	11
17/01/2007	11.23.00	17/1/07 11.23	42290	42290	42290	42290	5
17/01/2007	11.24.00	17/1/07 11.24	42290	42290	42285	42285	7
17/01/2007	11.25.00	17/1/07 11.25	42285	42290	42285	42290	2
17/01/2007	11.26.00	17/1/07 11.26	42290	42290	42290	42290	5
17/01/2007	11.27.00	17/1/07 11.27	42295	42300	42295	42300	11
17/01/2007	11.28.00	17/1/07 11.28	42305	42310	42305	42305	21
17/01/2007	11.29.00	17/1/07 11.29	42305	42315	42300	42305	30
17/01/2007	11.30.00	17/1/07 11.30	42305	42305	42300	42300	8
17/01/2007	11.31.00	17/1/07 11.31	42300	42300	42295	42295	7
17/01/2007	11.33.00	17/1/07 11.33	42290	42300	42285	42295	17
17/01/2007	11.34.00	17/1/07 11.34	42290	42290	42285	42285	7
17/01/2007	11.35.00	17/1/07 11.35	42285	42290	42285	42290	8
17/01/2007	11.36.00	17/1/07 11.36	42290	42290	42285	42285	13
17/01/2007	11.37.00	17/1/07 11.37	42290	42290	42285	42285	11
17/01/2007	11.38.00	17/1/07 11.38	42290	42290	42290	42290	6
17/01/2007	11.39.00	17/1/07 11.39	42290	42290	42290	42290	1
17/01/2007	11.40.00	17/1/07 11.40	42290	42295	42290	42290	5
17/01/2007	11.41.00	17/1/07 11.41	42285	42285	42285	42285	5
17/01/2007	11.42.00	17/1/07 11.42	42280	42280	42280	42280	7
17/01/2007	11.43.00	17/1/07 11.43	42275	42275	42270	42270	27
17/01/2007	11.44.00	17/1/07 11.44	42270	42270	42260	42260	34
17/01/2007	11.45.00	17/1/07 11.45	42260	42270	42260	42270	7
17/01/2007	11.46.00	17/1/07 11.46	42270	42275	42270	42270	13
17/01/2007	11.47.00	17/1/07 11.47	42270	42270	42265	42265	10
17/01/2007	11.48.00	17/1/07 11.48	42270	42270	42270	42270	2
17/01/2007	11.49.00	17/1/07 11.49	42275	42275	42265	42265	6
17/01/2007	11.50.00	17/1/07 11.50	42265	42275	42265	42275	20
17/01/2007	11.51.00	17/1/07 11.51	42275	42275	42275	42275	3
17/01/2007	11.52.00	17/1/07 11.52	42270	42270	42270	42270	7
17/01/2007	11.53.00	17/1/07 11.53	42270	42270	42270	42270	4
17/01/2007	11.54.00	17/1/07 11.54	42270	42270	42265	42265	7
17/01/2007	11.55.00	17/1/07 11.55	42265	42265	42265	42265	6
17/01/2007	11.56.00	17/1/07 11.56	42270	42275	42270	42275	11
17/01/2007	11.57.00	17/1/07 11.57	42280	42280	42275	42275	9
17/01/2007	11.59.00	17/1/07 11.59	42280	42280	42275	42280	14
17/01/2007	12.00.00	17/1/07 12.00	42275	42305	42275	42290	318
17/01/2007	12.01.00	17/1/07 12.01	42275	42275	42275	42275	5
17/01/2007	12.03.00	17/1/07 12.03	42275	42275	42275	42275	2
17/01/2007	12.04.00	17/1/07 12.04	42275	42285	42275	42285	16
17/01/2007	12.05.00	17/1/07 12.05	42285	42285	42285	42285	1
17/01/2007	12.06.00	17/1/07 12.06	42290	42290	42285	42285	6
17/01/2007	12.07.00	17/1/07 12.07	42285	42285	42285	42285	3
17/01/2007	12.08.00	17/1/07 12.08	42285	42300	42285	42290	21
17/01/2007	12.09.00	17/1/07 12.09	42290	42300	42290	42300	10
17/01/2007	12.10.00	17/1/07 12.10	42295	42300	42295	42295	4
17/01/2007	12.11.00	17/1/07 12.11	42290	42295	42290	42295	13
17/01/2007	12.12.00	17/1/07 12.12	42295	42295	42290	42295	13
17/01/2007	12.13.00	17/1/07 12.13	42285	42285	42285	42285	2
17/01/2007	12.14.00	17/1/07 12.14	42285	42285	42285	42285	6
17/01/2007	12.15.00	17/1/07 12.15	42290	42300	42290	42300	23
17/01/2007	12.16.00	17/1/07 12.16	42300	42305	42300	42300	18
17/01/2007	12.17.00	17/1/07 12.17	42300	42300	42285	42290	15
17/01/2007	12.18.00	17/1/07 12.18	42290	42290	42285	42285	14
17/01/2007	12.19.00	17/1/07 12.19	42285	42285	42285	42285	3
17/01/2007	12.20.00	17/1/07 12.20	42290	42295	42290	42290	9
17/01/2007	12.21.00	17/1/07 12.21	42290	42290	42290	42290	1
17/01/2007	12.22.00	17/1/07 12.22	42285	42285	42285	42285	8
17/01/2007	12.23.00	17/1/07 12.23	42285	42285	42285	42285	8
17/01/2007	12.24.00	17/1/07 12.24	42290	42290	42285	42285	8
17/01/2007	12.25.00	17/1/07 12.25	42285	42285	42285	42285	2
17/01/2007	12.26.00	17/1/07 12.26	42285	42285	42285	42285	1
17/01/2007	12.27.00	17/1/07 12.27	42285	42285	42285	42285	4
17/01/2007	12.29.00	17/1/07 12.29	42290	42290	42290	42290	102
17/01/2007	12.30.00	17/1/07 12.30	42290	42295	42290	42290	12
17/01/2007	12.31.00	17/1/07 12.31	42290	42290	42285	42285	4
17/01/2007	12.32.00	17/1/07 12.32	42290	42290	42290	42290	1
17/01/2007	12.33.00	17/1/07 12.33	42295	42300	42295	42300	7
17/01/2007	12.34.00	17/1/07 12.34	42290	42295	42290	42295	11
17/01/2007	12.35.00	17/1/07 12.35	42295	42300	42290	42295	9
17/01/2007	12.36.00	17/1/07 12.36	42290	42295	42290	42295	101
17/01/2007	12.37.00	17/1/07 12.37	42290	42290	42285	42285	8
17/01/2007	12.38.00	17/1/07 12.38	42280	42285	42280	42285	15
17/01/2007	12.39.00	17/1/07 12.39	42285	42285	42275	42285	20
17/01/2007	12.40.00	17/1/07 12.40	42280	42280	42280	42280	11
17/01/2007	12.41.00	17/1/07 12.41	42280	42280	42280	42280	2
17/01/2007	12.42.00	17/1/07 12.42	42280	42280	42280	42280	4
17/01/2007	12.43.00	17/1/07 12.43	42280	42280	42280	42280	8
17/01/2007	12.44.00	17/1/07 12.44	42280	42280	42280	42280	1
17/01/2007	12.45.00	17/1/07 12.45	42280	42280	42280	42280	5
17/01/2007	12.46.00	17/1/07 12.46	42280	42285	42280	42285	8
17/01/2007	12.47.00	17/1/07 12.47	42285	42285	42280	42280	10
17/01/2007	12.48.00	17/1/07 12.48	42280	42285	42280	42285	27
17/01/2007	12.49.00	17/1/07 12.49	42280	42285	42280	42285	3
17/01/2007	12.50.00	17/1/07 12.50	42285	42285	42270	42280	26
17/01/2007	12.51.00	17/1/07 12.51	42280	42280	42280	42280	1
17/01/2007	12.52.00	17/1/07 12.52	42275	42275	42275	42275	3
17/01/2007	12.53.00	17/1/07 12.53	42270	42270	42265	42270	10
17/01/2007	12.54.00	17/1/07 12.54	42270	42270	42270	42270	3
17/01/2007	12.55.00	17/1/07 12.55	42265	42270	42265	42270	8
17/01/2007	12.56.00	17/1/07 12.56	42270	42270	42265	42265	10
17/01/2007	12.57.00	17/1/07 12.57	42270	42270	42265	42265	13
17/01/2007	12.58.00	17/1/07 12.58	42270	42270	42270	42270	54
17/01/2007	12.59.00	17/1/07 12.59	42270	42275	42270	42275	3
17/01/2007	13.00.00	17/1/07 13.00	42275	42275	42270	42270	4
17/01/2007	13.01.00	17/1/07 13.01	42275	42275	42275	42275	3
17/01/2007	13.03.00	17/1/07 13.03	42270	42270	42270	42270	2
17/01/2007	13.04.00	17/1/07 13.04	42275	42280	42275	42280	6
17/01/2007	13.05.00	17/1/07 13.05	42280	42280	42275	42275	6
17/01/2007	13.06.00	17/1/07 13.06	42275	42275	42275	42275	2
17/01/2007	13.07.00	17/1/07 13.07	42275	42275	42275	42275	1
17/01/2007	13.08.00	17/1/07 13.08	42280	42280	42275	42275	11
17/01/2007	13.09.00	17/1/07 13.09	42275	42275	42270	42275	5
17/01/2007	13.10.00	17/1/07 13.10	42275	42280	42275	42280	11
17/01/2007	13.11.00	17/1/07 13.11	42275	42275	42275	42275	1
17/01/2007	13.14.00	17/1/07 13.14	42280	42280	42280	42280	8
17/01/2007	13.15.00	17/1/07 13.15	42280	42285	42275	42285	9
17/01/2007	13.16.00	17/1/07 13.16	42280	42280	42280	42280	5
17/01/2007	13.17.00	17/1/07 13.17	42280	42280	42280	42280	3
17/01/2007	13.18.00	17/1/07 13.18	42280	42280	42280	42280	2
17/01/2007	13.20.00	17/1/07 13.20	42280	42280	42280	42280	8
17/01/2007	13.21.00	17/1/07 13.21	42280	42280	42280	42280	3
17/01/2007	13.22.00	17/1/07 13.22	42280	42285	42280	42285	3
17/01/2007	13.23.00	17/1/07 13.23	42280	42280	42280	42280	2
17/01/2007	13.25.00	17/1/07 13.25	42280	42285	42280	42285	15
17/01/2007	13.26.00	17/1/07 13.26	42285	42290	42285	42290	4
17/01/2007	13.27.00	17/1/07 13.27	42285	42285	42285	42285	5
17/01/2007	13.28.00	17/1/07 13.28	42285	42285	42285	42285	5
17/01/2007	13.29.00	17/1/07 13.29	42290	42295	42290	42290	18
17/01/2007	13.30.00	17/1/07 13.30	42290	42290	42290	42290	11
17/01/2007	13.31.00	17/1/07 13.31	42290	42300	42290	42300	25
17/01/2007	13.32.00	17/1/07 13.32	42295	42300	42295	42295	7
17/01/2007	13.33.00	17/1/07 13.33	42295	42295	42290	42290	10
17/01/2007	13.35.00	17/1/07 13.35	42290	42290	42290	42290	4
17/01/2007	13.36.00	17/1/07 13.36	42290	42290	42285	42285	4
17/01/2007	13.37.00	17/1/07 13.37	42290	42290	42285	42285	18
17/01/2007	13.38.00	17/1/07 13.38	42285	42285	42285	42285	2
17/01/2007	13.40.00	17/1/07 13.40	42285	42285	42285	42285	1
17/01/2007	13.41.00	17/1/07 13.41	42285	42285	42285	42285	2
17/01/2007	13.43.00	17/1/07 13.43	42285	42285	42285	42285	1
17/01/2007	13.44.00	17/1/07 13.44	42280	42280	42280	42280	13
17/01/2007	13.45.00	17/1/07 13.45	42285	42285	42275	42275	9
17/01/2007	13.46.00	17/1/07 13.46	42275	42280	42270	42270	10
17/01/2007	13.47.00	17/1/07 13.47	42280	42285	42280	42280	8
17/01/2007	13.48.00	17/1/07 13.48	42275	42280	42275	42280	9
17/01/2007	13.49.00	17/1/07 13.49	42280	42280	42280	42280	5
17/01/2007	13.50.00	17/1/07 13.50	42280	42280	42275	42275	3
17/01/2007	13.51.00	17/1/07 13.51	42280	42280	42280	42280	8
17/01/2007	13.52.00	17/1/07 13.52	42275	42275	42270	42275	16
17/01/2007	13.54.00	17/1/07 13.54	42275	42275	42270	42270	7
17/01/2007	13.55.00	17/1/07 13.55	42270	42270	42270	42270	2
17/01/2007	13.56.00	17/1/07 13.56	42265	42265	42265	42265	6
17/01/2007	13.57.00	17/1/07 13.57	42270	42270	42270	42270	1
17/01/2007	13.58.00	17/1/07 13.58	42265	42265	42250	42250	38
17/01/2007	13.59.00	17/1/07 13.59	42255	42255	42250	42250	31
17/01/2007	14.00.00	17/1/07 14.00	42250	42255	42245	42245	31
17/01/2007	14.01.00	17/1/07 14.01	42250	42255	42245	42255	10
17/01/2007	14.02.00	17/1/07 14.02	42250	42250	42245	42245	12
17/01/2007	14.03.00	17/1/07 14.03	42245	42250	42245	42245	17
17/01/2007	14.04.00	17/1/07 14.04	42245	42245	42235	42235	22
17/01/2007	14.05.00	17/1/07 14.05	42240	42240	42220	42230	61
17/01/2007	14.06.00	17/1/07 14.06	42235	42235	42230	42230	23
17/01/2007	14.07.00	17/1/07 14.07	42230	42230	42210	42210	80
17/01/2007	14.08.00	17/1/07 14.08	42210	42210	42200	42210	59
17/01/2007	14.09.00	17/1/07 14.09	42210	42210	42205	42210	10
17/01/2007	14.10.00	17/1/07 14.10	42210	42210	42205	42205	11
17/01/2007	14.11.00	17/1/07 14.11	42205	42205	42190	42195	56
17/01/2007	14.12.00	17/1/07 14.12	42195	42205	42190	42205	28
17/01/2007	14.13.00	17/1/07 14.13	42210	42220	42210	42215	34
17/01/2007	14.14.00	17/1/07 14.14	42210	42210	42205	42205	10
17/01/2007	14.15.00	17/1/07 14.15	42210	42210	42200	42200	23
17/01/2007	14.16.00	17/1/07 14.16	42205	42205	42185	42185	32
17/01/2007	14.17.00	17/1/07 14.17	42190	42195	42185	42190	16
17/01/2007	14.18.00	17/1/07 14.18	42190	42195	42190	42195	6
17/01/2007	14.19.00	17/1/07 14.19	42190	42190	42180	42190	41
17/01/2007	14.20.00	17/1/07 14.20	42190	42190	42180	42180	15
17/01/2007	14.21.00	17/1/07 14.21	42175	42175	42165	42175	26
17/01/2007	14.22.00	17/1/07 14.22	42180	42190	42180	42185	24
17/01/2007	14.23.00	17/1/07 14.23	42180	42185	42180	42185	4
17/01/2007	14.24.00	17/1/07 14.24	42190	42190	42175	42175	33
17/01/2007	14.25.00	17/1/07 14.25	42180	42185	42180	42185	16
17/01/2007	14.26.00	17/1/07 14.26	42180	42185	42180	42185	22
17/01/2007	14.27.00	17/1/07 14.27	42185	42185	42185	42185	8
17/01/2007	14.28.00	17/1/07 14.28	42190	42190	42185	42185	11
17/01/2007	14.29.00	17/1/07 14.29	42185	42195	42185	42195	14
17/01/2007	14.30.00	17/1/07 14.30	42190	42190	42110	42130	227
17/01/2007	14.31.00	17/1/07 14.31	42130	42135	42110	42115	67
17/01/2007	14.32.00	17/1/07 14.32	42115	42115	42045	42060	399
17/01/2007	14.33.00	17/1/07 14.33	42065	42065	42030	42035	158
17/01/2007	14.34.00	17/1/07 14.34	42040	42055	42040	42040	149
17/01/2007	14.35.00	17/1/07 14.35	42045	42065	42040	42050	106
17/01/2007	14.36.00	17/1/07 14.36	42060	42060	42035	42045	117
17/01/2007	14.37.00	17/1/07 14.37	42045	42055	42045	42045	38
17/01/2007	14.38.00	17/1/07 14.38	42050	42075	42050	42075	50
17/01/2007	14.39.00	17/1/07 14.39	42070	42080	42050	42050	102
17/01/2007	14.40.00	17/1/07 14.40	42055	42070	42050	42070	31
17/01/2007	14.41.00	17/1/07 14.41	42065	42075	42060	42070	32
17/01/2007	14.42.00	17/1/07 14.42	42070	42075	42065	42065	46
17/01/2007	14.43.00	17/1/07 14.43	42065	42065	42060	42060	26
17/01/2007	14.44.00	17/1/07 14.44	42060	42065	42055	42055	41
17/01/2007	14.45.00	17/1/07 14.45	42050	42080	42045	42080	77
17/01/2007	14.46.00	17/1/07 14.46	42070	42080	42060	42070	55
17/01/2007	14.47.00	17/1/07 14.47	42070	42085	42065	42075	54
17/01/2007	14.48.00	17/1/07 14.48	42080	42080	42070	42070	28
17/01/2007	14.49.00	17/1/07 14.49	42070	42080	42060	42060	33
17/01/2007	14.50.00	17/1/07 14.50	42065	42065	42045	42050	33
17/01/2007	14.51.00	17/1/07 14.51	42045	42050	42010	42015	291
17/01/2007	14.52.00	17/1/07 14.52	42015	42015	41980	41990	171
17/01/2007	14.53.00	17/1/07 14.53	41985	41985	41960	41970	160
17/01/2007	14.54.00	17/1/07 14.54	41970	41975	41930	41935	230
17/01/2007	14.55.00	17/1/07 14.55	41930	41935	41920	41930	109
17/01/2007	14.56.00	17/1/07 14.56	41935	41935	41920	41930	51
17/01/2007	14.57.00	17/1/07 14.57	41935	41940	41925	41940	73
17/01/2007	14.58.00	17/1/07 14.58	41935	41940	41930	41930	40
17/01/2007	14.59.00	17/1/07 14.59	41935	41940	41930	41930	33
17/01/2007	15.00.00	17/1/07 15.00	41940	41945	41925	41945	98
17/01/2007	15.01.00	17/1/07 15.01	41940	41940	41925	41925	42
17/01/2007	15.02.00	17/1/07 15.02	41925	41950	41915	41950	67
17/01/2007	15.03.00	17/1/07 15.03	41950	41965	41945	41960	76
17/01/2007	15.04.00	17/1/07 15.04	41960	41980	41960	41970	103
17/01/2007	15.05.00	17/1/07 15.05	41970	41985	41970	41975	37
17/01/2007	15.06.00	17/1/07 15.06	41975	41985	41970	41980	36
17/01/2007	15.07.00	17/1/07 15.07	41975	41980	41970	41980	49
17/01/2007	15.08.00	17/1/07 15.08	41980	41985	41970	41985	34
17/01/2007	15.09.00	17/1/07 15.09	41975	41980	41970	41980	34
17/01/2007	15.10.00	17/1/07 15.10	41980	41990	41975	41980	46
17/01/2007	15.11.00	17/1/07 15.11	41980	41990	41980	41990	27
17/01/2007	15.12.00	17/1/07 15.12	41985	41995	41980	41980	39
17/01/2007	15.13.00	17/1/07 15.13	41980	41980	41970	41975	25
17/01/2007	15.14.00	17/1/07 15.14	41975	41980	41970	41980	23
17/01/2007	15.15.00	17/1/07 15.15	41985	42010	41980	42010	76
17/01/2007	15.16.00	17/1/07 15.16	42005	42030	42005	42030	85
17/01/2007	15.17.00	17/1/07 15.17	42030	42040	42025	42030	45
17/01/2007	15.18.00	17/1/07 15.18	42035	42035	42030	42035	18
17/01/2007	15.19.00	17/1/07 15.19	42030	42030	42020	42020	34
17/01/2007	15.20.00	17/1/07 15.20	42025	42025	42015	42020	13
17/01/2007	15.21.00	17/1/07 15.21	42020	42025	42005	42010	33
17/01/2007	15.22.00	17/1/07 15.22	42010	42010	42000	42010	23
17/01/2007	15.23.00	17/1/07 15.23	42005	42005	42000	42000	12
17/01/2007	15.24.00	17/1/07 15.24	42000	42005	41995	41995	21
17/01/2007	15.25.00	17/1/07 15.25	41990	41995	41980	41990	36
17/01/2007	15.26.00	17/1/07 15.26	41985	41990	41980	41985	55
17/01/2007	15.27.00	17/1/07 15.27	41985	41985	41970	41970	35
17/01/2007	15.28.00	17/1/07 15.28	41975	41980	41970	41980	33
17/01/2007	15.29.00	17/1/07 15.29	41975	41975	41965	41965	47
17/01/2007	15.30.00	17/1/07 15.30	41965	41965	41955	41955	47
17/01/2007	15.31.00	17/1/07 15.31	41955	41970	41955	41970	63
17/01/2007	15.32.00	17/1/07 15.32	41965	41980	41965	41975	34
17/01/2007	15.33.00	17/1/07 15.33	41980	41990	41980	41980	66
17/01/2007	15.34.00	17/1/07 15.34	41980	41995	41980	41990	33
17/01/2007	15.35.00	17/1/07 15.35	41990	41990	41975	41985	44
17/01/2007	15.36.00	17/1/07 15.36	41980	42000	41980	42000	33
17/01/2007	15.37.00	17/1/07 15.37	42000	42010	41995	42010	46
17/01/2007	15.38.00	17/1/07 15.38	42010	42020	42010	42020	26
17/01/2007	15.39.00	17/1/07 15.39	42015	42025	42000	42000	49
17/01/2007	15.40.00	17/1/07 15.40	42000	42010	41995	42000	28
17/01/2007	15.41.00	17/1/07 15.41	42000	42010	42000	42010	18
17/01/2007	15.42.00	17/1/07 15.42	42000	42000	41990	42000	16
17/01/2007	15.43.00	17/1/07 15.43	42000	42025	42000	42015	59
17/01/2007	15.44.00	17/1/07 15.44	42010	42015	41995	42000	48
17/01/2007	15.45.00	17/1/07 15.45	41995	42000	41990	41990	19
17/01/2007	15.46.00	17/1/07 15.46	41990	41990	41980	41985	52
17/01/2007	15.47.00	17/1/07 15.47	41985	41985	41980	41985	10
17/01/2007	15.48.00	17/1/07 15.48	41990	42000	41985	41995	42
17/01/2007	15.49.00	17/1/07 15.49	41995	41995	41990	41990	26
17/01/2007	15.50.00	17/1/07 15.50	41990	42010	41990	42005	37
17/01/2007	15.51.00	17/1/07 15.51	42005	42020	42005	42020	44
17/01/2007	15.52.00	17/1/07 15.52	42020	42030	42015	42015	36
17/01/2007	15.53.00	17/1/07 15.53	42010	42030	42010	42025	52
17/01/2007	15.54.00	17/1/07 15.54	42030	42035	42020	42035	51
17/01/2007	15.55.00	17/1/07 15.55	42035	42045	42035	42045	38
17/01/2007	15.56.00	17/1/07 15.56	42040	42040	42040	42040	18
17/01/2007	15.57.00	17/1/07 15.57	42045	42045	42020	42025	30
17/01/2007	15.58.00	17/1/07 15.58	42025	42040	42025	42025	39
17/01/2007	15.59.00	17/1/07 15.59	42025	42025	42015	42020	24
17/01/2007	16.00.00	17/1/07 16.00	42015	42015	41990	41990	73
17/01/2007	16.01.00	17/1/07 16.01	41990	41995	41980	41985	53
17/01/2007	16.02.00	17/1/07 16.02	41985	41990	41970	41985	83
17/01/2007	16.03.00	17/1/07 16.03	41980	42010	41980	41995	49
17/01/2007	16.04.00	17/1/07 16.04	41995	42000	41980	41980	83
17/01/2007	16.05.00	17/1/07 16.05	41985	41990	41975	41975	95
17/01/2007	16.06.00	17/1/07 16.06	41980	41985	41975	41975	70
17/01/2007	16.07.00	17/1/07 16.07	41975	41975	41960	41965	72
17/01/2007	16.08.00	17/1/07 16.08	41960	41965	41955	41960	56
17/01/2007	16.09.00	17/1/07 16.09	41960	41995	41955	41990	57
17/01/2007	16.10.00	17/1/07 16.10	41990	41995	41985	41990	36
17/01/2007	16.11.00	17/1/07 16.11	41995	41995	41980	41980	39
17/01/2007	16.12.00	17/1/07 16.12	41980	41980	41965	41965	20
17/01/2007	16.13.00	17/1/07 16.13	41965	41970	41965	41965	22
17/01/2007	16.14.00	17/1/07 16.14	41965	41965	41950	41960	37
17/01/2007	16.15.00	17/1/07 16.15	41960	41970	41960	41970	24
17/01/2007	16.16.00	17/1/07 16.16	41975	41975	41955	41955	42
17/01/2007	16.17.00	17/1/07 16.17	41955	41955	41940	41950	43
17/01/2007	16.18.00	17/1/07 16.18	41955	41965	41950	41955	54
17/01/2007	16.19.00	17/1/07 16.19	41950	41955	41945	41955	20
17/01/2007	16.20.00	17/1/07 16.20	41955	41955	41930	41935	82
17/01/2007	16.21.00	17/1/07 16.21	41935	41945	41935	41945	40
17/01/2007	16.22.00	17/1/07 16.22	41945	41950	41940	41945	29
17/01/2007	16.23.00	17/1/07 16.23	41940	41940	41935	41935	14
17/01/2007	16.24.00	17/1/07 16.24	41940	41940	41920	41920	66
17/01/2007	16.25.00	17/1/07 16.25	41925	41935	41925	41925	39
17/01/2007	16.26.00	17/1/07 16.26	41920	41935	41920	41930	38
17/01/2007	16.27.00	17/1/07 16.27	41930	41945	41925	41935	48
17/01/2007	16.28.00	17/1/07 16.28	41935	41935	41920	41925	58
17/01/2007	16.29.00	17/1/07 16.29	41925	41925	41880	41890	209
17/01/2007	16.30.00	17/1/07 16.30	41890	41890	41870	41880	120
17/01/2007	16.31.00	17/1/07 16.31	41875	41885	41815	41815	242
17/01/2007	16.32.00	17/1/07 16.32	41815	41835	41810	41830	111
17/01/2007	16.33.00	17/1/07 16.33	41830	41835	41820	41835	83
17/01/2007	16.34.00	17/1/07 16.34	41840	41850	41830	41845	93
17/01/2007	16.35.00	17/1/07 16.35	41845	41865	41845	41855	102
17/01/2007	16.36.00	17/1/07 16.36	41860	41870	41855	41865	45
17/01/2007	16.37.00	17/1/07 16.37	41865	41870	41855	41865	27
17/01/2007	16.38.00	17/1/07 16.38	41865	41865	41855	41865	50
17/01/2007	16.39.00	17/1/07 16.39	41870	41885	41870	41875	45
17/01/2007	16.40.00	17/1/07 16.40	41880	41880	41870	41880	23
17/01/2007	16.41.00	17/1/07 16.41	41880	41890	41875	41885	56
17/01/2007	16.42.00	17/1/07 16.42	41885	41885	41870	41870	45
17/01/2007	16.43.00	17/1/07 16.43	41870	41885	41870	41880	19
17/01/2007	16.44.00	17/1/07 16.44	41885	41895	41880	41890	52
17/01/2007	16.45.00	17/1/07 16.45	41890	41900	41890	41900	67
17/01/2007	16.46.00	17/1/07 16.46	41900	41900	41890	41895	36
17/01/2007	16.47.00	17/1/07 16.47	41900	41910	41895	41910	31
17/01/2007	16.48.00	17/1/07 16.48	41910	41910	41905	41910	24
17/01/2007	16.49.00	17/1/07 16.49	41910	41920	41905	41910	27
17/01/2007	16.50.00	17/1/07 16.50	41910	41915	41900	41900	26
17/01/2007	16.51.00	17/1/07 16.51	41900	41900	41885	41890	58
17/01/2007	16.52.00	17/1/07 16.52	41885	41895	41880	41880	35
17/01/2007	16.53.00	17/1/07 16.53	41880	41895	41875	41885	31
17/01/2007	16.54.00	17/1/07 16.54	41890	41890	41875	41875	32
17/01/2007	16.55.00	17/1/07 16.55	41875	41875	41865	41865	50
17/01/2007	16.56.00	17/1/07 16.56	41865	41865	41850	41860	72
17/01/2007	16.57.00	17/1/07 16.57	41860	41865	41855	41860	20
17/01/2007	16.58.00	17/1/07 16.58	41865	41865	41850	41860	23
17/01/2007	16.59.00	17/1/07 16.59	41860	41890	41860	41890	38
17/01/2007	17.00.00	17/1/07 17.00	41890	41910	41885	41905	35
17/01/2007	17.01.00	17/1/07 17.01	41910	41910	41905	41905	39
17/01/2007	17.02.00	17/1/07 17.02	41900	41910	41900	41905	27
17/01/2007	17.03.00	17/1/07 17.03	41910	41940	41905	41940	105
17/01/2007	17.04.00	17/1/07 17.04	41935	41950	41925	41950	63
17/01/2007	17.05.00	17/1/07 17.05	41950	41955	41945	41950	58
17/01/2007	17.06.00	17/1/07 17.06	41950	41955	41945	41955	36
17/01/2007	17.07.00	17/1/07 17.07	41950	41970	41950	41970	82
17/01/2007	17.08.00	17/1/07 17.08	41970	41970	41955	41960	55
17/01/2007	17.09.00	17/1/07 17.09	41960	41965	41950	41955	39
17/01/2007	17.10.00	17/1/07 17.10	41955	41960	41950	41960	39
17/01/2007	17.11.00	17/1/07 17.11	41955	41955	41935	41935	62
17/01/2007	17.12.00	17/1/07 17.12	41940	41950	41940	41950	38
17/01/2007	17.13.00	17/1/07 17.13	41950	41955	41940	41955	25
17/01/2007	17.14.00	17/1/07 17.14	41960	41965	41955	41965	30
17/01/2007	17.15.00	17/1/07 17.15	41960	41965	41950	41950	39
17/01/2007	17.16.00	17/1/07 17.16	41955	41980	41955	41975	78
17/01/2007	17.17.00	17/1/07 17.17	41975	41985	41970	41975	60
17/01/2007	17.18.00	17/1/07 17.18	41975	41980	41955	41955	53
17/01/2007	17.19.00	17/1/07 17.19	41955	41960	41950	41960	45
17/01/2007	17.20.00	17/1/07 17.20	41965	41970	41955	41970	38
17/01/2007	17.21.00	17/1/07 17.21	41965	41970	41965	41965	36
17/01/2007	17.22.00	17/1/07 17.22	41970	41975	41965	41970	46
17/01/2007	17.23.00	17/1/07 17.23	41970	41975	41960	41965	45
17/01/2007	17.24.00	17/1/07 17.24	41970	41975	41960	41970	56
17/01/2007	17.25.00	17/1/07 17.25	41975	41980	41965	41980	86
17/01/2007	17.26.00	17/1/07 17.26	41980	41995	41980	41985	180
17/01/2007	17.27.00	17/1/07 17.27	41990	41990	41970	41970	39
17/01/2007	17.28.00	17/1/07 17.28	41970	41970	41960	41970	174
17/01/2007	17.29.00	17/1/07 17.29	41970	41970	41935	41955	111
17/01/2007	17.30.00	17/1/07 17.30	41945	42000	41945	41990	115
17/01/2007	17.31.00	17/1/07 17.31	41990	42000	41985	41995	54
17/01/2007	17.32.00	17/1/07 17.32	42000	42010	41990	41990	65
17/01/2007	17.33.00	17/1/07 17.33	41985	41995	41980	41985	22
17/01/2007	17.34.00	17/1/07 17.34	41980	42015	41970	42010	112
17/01/2007	17.35.00	17/1/07 17.35	42010	42015	42010	42015	20
17/01/2007	17.36.00	17/1/07 17.36	41995	42000	41985	42000	68
17/01/2007	17.37.00	17/1/07 17.37	42005	42015	41985	41985	65
17/01/2007	17.38.00	17/1/07 17.38	41985	42000	41970	41970	70
17/01/2007	17.39.00	17/1/07 17.39	41970	41980	41930	41930	76
18/01/2007	8.00.00	18/1/07 8.00	42150	42200	42055	42095	2471
18/01/2007	9.00.00	18/1/07 9.00	42150	42200	42105	42130	177
18/01/2007	9.01.00	18/1/07 9.01	42130	42135	42115	42115	76
18/01/2007	9.02.00	18/1/07 9.02	42110	42120	42105	42110	88
18/01/2007	9.03.00	18/1/07 9.03	42110	42110	42095	42100	58
18/01/2007	9.04.00	18/1/07 9.04	42100	42105	42090	42095	41
18/01/2007	9.05.00	18/1/07 9.05	42090	42130	42090	42130	128
18/01/2007	9.06.00	18/1/07 9.06	42135	42140	42130	42135	66
18/01/2007	9.07.00	18/1/07 9.07	42135	42145	42135	42145	44
18/01/2007	9.08.00	18/1/07 9.08	42140	42150	42120	42125	136
18/01/2007	9.09.00	18/1/07 9.09	42125	42130	42115	42130	49
18/01/2007	9.10.00	18/1/07 9.10	42130	42135	42125	42135	25
18/01/2007	9.11.00	18/1/07 9.11	42135	42145	42130	42135	45
18/01/2007	9.12.00	18/1/07 9.12	42130	42135	42130	42135	33
18/01/2007	9.13.00	18/1/07 9.13	42135	42145	42135	42135	48
18/01/2007	9.14.00	18/1/07 9.14	42135	42140	42125	42135	45
18/01/2007	9.15.00	18/1/07 9.15	42140	42140	42130	42130	58
18/01/2007	9.16.00	18/1/07 9.16	42130	42130	42120	42120	32
18/01/2007	9.17.00	18/1/07 9.17	42125	42130	42120	42125	40
18/01/2007	9.18.00	18/1/07 9.18	42130	42135	42130	42130	32
18/01/2007	9.19.00	18/1/07 9.19	42125	42135	42125	42130	36
18/01/2007	9.20.00	18/1/07 9.20	42130	42145	42125	42145	48
18/01/2007	9.21.00	18/1/07 9.21	42140	42140	42125	42125	51
18/01/2007	9.22.00	18/1/07 9.22	42130	42130	42125	42130	45
18/01/2007	9.23.00	18/1/07 9.23	42130	42130	42110	42110	50
18/01/2007	9.24.00	18/1/07 9.24	42110	42115	42105	42110	21
18/01/2007	9.25.00	18/1/07 9.25	42110	42120	42110	42115	27
18/01/2007	9.26.00	18/1/07 9.26	42115	42120	42115	42120	17
18/01/2007	9.27.00	18/1/07 9.27	42120	42120	42115	42115	17
18/01/2007	9.28.00	18/1/07 9.28	42115	42120	42105	42105	65
18/01/2007	9.29.00	18/1/07 9.29	42105	42120	42105	42120	33
18/01/2007	9.30.00	18/1/07 9.30	42125	42125	42110	42110	29
18/01/2007	9.31.00	18/1/07 9.31	42110	42110	42085	42090	78
18/01/2007	9.32.00	18/1/07 9.32	42090	42095	42085	42090	33
18/01/2007	9.33.00	18/1/07 9.33	42090	42090	42085	42085	17
18/01/2007	9.34.00	18/1/07 9.34	42085	42085	42085	42085	12
18/01/2007	9.35.00	18/1/07 9.35	42080	42085	42080	42085	18
18/01/2007	9.36.00	18/1/07 9.36	42085	42095	42085	42090	38
18/01/2007	9.37.00	18/1/07 9.37	42095	42095	42090	42090	23
18/01/2007	9.38.00	18/1/07 9.38	42085	42085	42070	42070	57
18/01/2007	9.39.00	18/1/07 9.39	42070	42070	42065	42070	20
18/01/2007	9.40.00	18/1/07 9.40	42070	42075	42065	42065	34
18/01/2007	9.41.00	18/1/07 9.41	42070	42070	42065	42070	22
18/01/2007	9.42.00	18/1/07 9.42	42070	42070	42065	42070	10
18/01/2007	9.43.00	18/1/07 9.43	42070	42070	42065	42065	31
18/01/2007	9.44.00	18/1/07 9.44	42060	42065	42060	42065	45
18/01/2007	9.45.00	18/1/07 9.45	42065	42065	42055	42055	28
18/01/2007	9.46.00	18/1/07 9.46	42060	42065	42055	42060	33
18/01/2007	9.47.00	18/1/07 9.47	42060	42070	42060	42070	15
18/01/2007	9.48.00	18/1/07 9.48	42070	42090	42070	42090	49
18/01/2007	9.49.00	18/1/07 9.49	42090	42090	42080	42085	29
18/01/2007	9.50.00	18/1/07 9.50	42085	42090	42075	42080	20
18/01/2007	9.51.00	18/1/07 9.51	42080	42085	42080	42080	11
18/01/2007	9.52.00	18/1/07 9.52	42085	42085	42085	42085	8
18/01/2007	9.53.00	18/1/07 9.53	42085	42095	42085	42095	21
18/01/2007	9.54.00	18/1/07 9.54	42090	42095	42090	42095	9
18/01/2007	9.55.00	18/1/07 9.55	42100	42100	42095	42095	9
18/01/2007	9.56.00	18/1/07 9.56	42095	42095	42085	42090	16
18/01/2007	9.57.00	18/1/07 9.57	42090	42090	42070	42075	44
18/01/2007	9.58.00	18/1/07 9.58	42075	42085	42070	42085	54
18/01/2007	9.59.00	18/1/07 9.59	42080	42095	42080	42095	27
18/01/2007	10.00.00	18/1/07 10.00	42090	42090	42075	42085	27
18/01/2007	10.01.00	18/1/07 10.01	42080	42085	42070	42080	20
18/01/2007	10.02.00	18/1/07 10.02	42080	42085	42075	42080	19
18/01/2007	10.03.00	18/1/07 10.03	42080	42085	42080	42085	12
18/01/2007	10.04.00	18/1/07 10.04	42085	42095	42085	42095	7
18/01/2007	10.05.00	18/1/07 10.05	42090	42090	42080	42085	9
18/01/2007	10.06.00	18/1/07 10.06	42080	42100	42080	42095	16
18/01/2007	10.07.00	18/1/07 10.07	42095	42100	42095	42100	8
18/01/2007	10.08.00	18/1/07 10.08	42100	42110	42095	42105	40
18/01/2007	10.09.00	18/1/07 10.09	42100	42115	42100	42105	18
18/01/2007	10.10.00	18/1/07 10.10	42105	42115	42100	42115	24
18/01/2007	10.11.00	18/1/07 10.11	42115	42120	42110	42120	11
18/01/2007	10.12.00	18/1/07 10.12	42120	42125	42115	42120	46
18/01/2007	10.13.00	18/1/07 10.13	42125	42125	42110	42115	26
18/01/2007	10.14.00	18/1/07 10.14	42110	42115	42105	42105	23
18/01/2007	10.15.00	18/1/07 10.15	42100	42105	42100	42100	25
18/01/2007	10.16.00	18/1/07 10.16	42105	42105	42090	42090	35
18/01/2007	10.17.00	18/1/07 10.17	42085	42095	42080	42095	28
18/01/2007	10.18.00	18/1/07 10.18	42100	42100	42085	42085	12
18/01/2007	10.19.00	18/1/07 10.19	42090	42105	42090	42095	24
18/01/2007	10.20.00	18/1/07 10.20	42100	42100	42090	42090	24
18/01/2007	10.21.00	18/1/07 10.21	42085	42085	42065	42070	82
18/01/2007	10.22.00	18/1/07 10.22	42075	42080	42070	42075	30
18/01/2007	10.23.00	18/1/07 10.23	42075	42085	42070	42070	20
18/01/2007	10.24.00	18/1/07 10.24	42075	42080	42070	42080	31
18/01/2007	10.25.00	18/1/07 10.25	42075	42090	42075	42090	25
18/01/2007	10.26.00	18/1/07 10.26	42090	42095	42090	42090	15
18/01/2007	10.27.00	18/1/07 10.27	42090	42095	42085	42085	7
18/01/2007	10.28.00	18/1/07 10.28	42090	42095	42090	42090	7
18/01/2007	10.29.00	18/1/07 10.29	42085	42085	42085	42085	12
18/01/2007	10.30.00	18/1/07 10.30	42090	42090	42085	42085	7
18/01/2007	10.31.00	18/1/07 10.31	42085	42095	42085	42095	21
18/01/2007	10.32.00	18/1/07 10.32	42095	42095	42085	42085	22
18/01/2007	10.33.00	18/1/07 10.33	42085	42085	42080	42080	25
18/01/2007	10.34.00	18/1/07 10.34	42080	42095	42080	42090	25
18/01/2007	10.35.00	18/1/07 10.35	42095	42095	42090	42090	13
18/01/2007	10.36.00	18/1/07 10.36	42095	42095	42090	42090	14
18/01/2007	10.37.00	18/1/07 10.37	42095	42095	42090	42095	9
18/01/2007	10.38.00	18/1/07 10.38	42100	42105	42095	42100	17
18/01/2007	10.39.00	18/1/07 10.39	42100	42100	42095	42100	16
18/01/2007	10.40.00	18/1/07 10.40	42095	42095	42075	42085	59
18/01/2007	10.41.00	18/1/07 10.41	42085	42095	42080	42095	12
18/01/2007	10.42.00	18/1/07 10.42	42090	42095	42085	42085	10
18/01/2007	10.43.00	18/1/07 10.43	42085	42085	42080	42085	12
18/01/2007	10.44.00	18/1/07 10.44	42090	42095	42085	42085	7
18/01/2007	10.45.00	18/1/07 10.45	42090	42095	42080	42080	25
18/01/2007	10.46.00	18/1/07 10.46	42085	42090	42085	42090	3
18/01/2007	10.47.00	18/1/07 10.47	42090	42090	42080	42090	27
18/01/2007	10.48.00	18/1/07 10.48	42085	42095	42080	42095	29
18/01/2007	10.49.00	18/1/07 10.49	42085	42085	42080	42080	3
18/01/2007	10.50.00	18/1/07 10.50	42090	42090	42085	42090	18
18/01/2007	10.52.00	18/1/07 10.52	42090	42090	42085	42085	8
18/01/2007	10.54.00	18/1/07 10.54	42085	42090	42085	42085	7
18/01/2007	10.55.00	18/1/07 10.55	42090	42095	42090	42090	9
18/01/2007	10.56.00	18/1/07 10.56	42095	42105	42095	42105	14
18/01/2007	10.57.00	18/1/07 10.57	42105	42110	42105	42105	13
18/01/2007	10.59.00	18/1/07 10.59	42100	42105	42100	42100	17
18/01/2007	11.00.00	18/1/07 11.00	42100	42175	42100	42145	896
18/01/2007	11.01.00	18/1/07 11.01	42100	42125	42100	42125	76
18/01/2007	11.02.00	18/1/07 11.02	42125	42125	42115	42125	22
18/01/2007	11.03.00	18/1/07 11.03	42125	42125	42120	42120	24
18/01/2007	11.04.00	18/1/07 11.04	42120	42125	42115	42120	16
18/01/2007	11.05.00	18/1/07 11.05	42120	42130	42120	42125	21
18/01/2007	11.06.00	18/1/07 11.06	42130	42135	42120	42135	14
18/01/2007	11.07.00	18/1/07 11.07	42135	42135	42125	42125	14
18/01/2007	11.08.00	18/1/07 11.08	42130	42135	42125	42135	11
18/01/2007	11.09.00	18/1/07 11.09	42135	42145	42130	42135	35
18/01/2007	11.10.00	18/1/07 11.10	42135	42140	42130	42140	20
18/01/2007	11.11.00	18/1/07 11.11	42135	42145	42135	42145	13
18/01/2007	11.12.00	18/1/07 11.12	42140	42150	42135	42135	40
18/01/2007	11.14.00	18/1/07 11.14	42140	42150	42140	42140	22
18/01/2007	11.15.00	18/1/07 11.15	42140	42140	42135	42135	7
18/01/2007	11.16.00	18/1/07 11.16	42135	42155	42135	42150	164
18/01/2007	11.17.00	18/1/07 11.17	42145	42155	42145	42150	51
18/01/2007	11.18.00	18/1/07 11.18	42150	42155	42150	42150	18
18/01/2007	11.19.00	18/1/07 11.19	42150	42155	42145	42155	22
18/01/2007	11.20.00	18/1/07 11.20	42155	42160	42155	42155	31
18/01/2007	11.21.00	18/1/07 11.21	42160	42170	42160	42165	54
18/01/2007	11.22.00	18/1/07 11.22	42165	42175	42160	42160	71
18/01/2007	11.23.00	18/1/07 11.23	42160	42165	42155	42160	23
18/01/2007	11.24.00	18/1/07 11.24	42160	42160	42155	42155	11
18/01/2007	11.25.00	18/1/07 11.25	42155	42160	42155	42160	22
18/01/2007	11.26.00	18/1/07 11.26	42160	42160	42150	42155	17
18/01/2007	11.27.00	18/1/07 11.27	42155	42155	42145	42150	51
18/01/2007	11.28.00	18/1/07 11.28	42150	42155	42145	42150	16
18/01/2007	11.29.00	18/1/07 11.29	42155	42155	42145	42145	10
18/01/2007	11.30.00	18/1/07 11.30	42150	42165	42150	42155	36
18/01/2007	11.31.00	18/1/07 11.31	42155	42160	42155	42160	24
18/01/2007	11.32.00	18/1/07 11.32	42155	42155	42155	42155	9
18/01/2007	11.33.00	18/1/07 11.33	42150	42155	42150	42155	10
18/01/2007	11.34.00	18/1/07 11.34	42155	42155	42150	42150	3
18/01/2007	11.35.00	18/1/07 11.35	42155	42155	42150	42155	6
18/01/2007	11.36.00	18/1/07 11.36	42155	42155	42150	42155	4
18/01/2007	11.37.00	18/1/07 11.37	42155	42155	42150	42155	14
18/01/2007	11.38.00	18/1/07 11.38	42155	42155	42150	42150	3
18/01/2007	11.39.00	18/1/07 11.39	42155	42160	42155	42155	19
18/01/2007	11.40.00	18/1/07 11.40	42155	42155	42150	42155	16
18/01/2007	11.41.00	18/1/07 11.41	42160	42160	42160	42160	5
18/01/2007	11.42.00	18/1/07 11.42	42155	42155	42155	42155	3
18/01/2007	11.43.00	18/1/07 11.43	42155	42155	42150	42155	9
18/01/2007	11.44.00	18/1/07 11.44	42155	42155	42145	42150	46
18/01/2007	11.45.00	18/1/07 11.45	42150	42155	42150	42155	27
18/01/2007	11.46.00	18/1/07 11.46	42155	42155	42150	42150	19
18/01/2007	11.48.00	18/1/07 11.48	42155	42160	42155	42155	23
18/01/2007	11.49.00	18/1/07 11.49	42155	42165	42155	42160	18
18/01/2007	11.50.00	18/1/07 11.50	42160	42160	42160	42160	4
18/01/2007	11.51.00	18/1/07 11.51	42160	42160	42160	42160	5
18/01/2007	11.52.00	18/1/07 11.52	42160	42160	42160	42160	1
18/01/2007	11.53.00	18/1/07 11.53	42155	42160	42155	42155	8
18/01/2007	11.54.00	18/1/07 11.54	42155	42160	42150	42160	28
18/01/2007	11.55.00	18/1/07 11.55	42160	42160	42155	42155	22
18/01/2007	11.56.00	18/1/07 11.56	42160	42165	42155	42165	14
18/01/2007	11.57.00	18/1/07 11.57	42160	42165	42155	42155	7
18/01/2007	11.58.00	18/1/07 11.58	42155	42155	42150	42150	13
18/01/2007	11.59.00	18/1/07 11.59	42155	42160	42155	42160	8
18/01/2007	12.00.00	18/1/07 12.00	42155	42155	42155	42155	6
18/01/2007	12.01.00	18/1/07 12.01	42160	42165	42155	42165	14
18/01/2007	12.02.00	18/1/07 12.02	42155	42165	42155	42160	10
18/01/2007	12.03.00	18/1/07 12.03	42160	42160	42150	42150	29
18/01/2007	12.04.00	18/1/07 12.04	42155	42155	42150	42150	12
18/01/2007	12.05.00	18/1/07 12.05	42150	42155	42150	42155	10
18/01/2007	12.06.00	18/1/07 12.06	42150	42150	42150	42150	2
18/01/2007	12.07.00	18/1/07 12.07	42150	42150	42150	42150	5
18/01/2007	12.08.00	18/1/07 12.08	42150	42150	42145	42150	16
18/01/2007	12.09.00	18/1/07 12.09	42150	42150	42140	42140	30
18/01/2007	12.10.00	18/1/07 12.10	42140	42140	42140	42140	10
18/01/2007	12.11.00	18/1/07 12.11	42140	42140	42125	42125	23
18/01/2007	12.12.00	18/1/07 12.12	42130	42130	42125	42130	19
18/01/2007	12.13.00	18/1/07 12.13	42130	42145	42130	42140	30
18/01/2007	12.14.00	18/1/07 12.14	42140	42145	42140	42145	25
18/01/2007	12.15.00	18/1/07 12.15	42140	42140	42135	42140	12
18/01/2007	12.16.00	18/1/07 12.16	42135	42135	42135	42135	10
18/01/2007	12.17.00	18/1/07 12.17	42135	42140	42135	42140	19
18/01/2007	12.18.00	18/1/07 12.18	42140	42140	42135	42135	14
18/01/2007	12.19.00	18/1/07 12.19	42135	42135	42130	42130	2
18/01/2007	12.20.00	18/1/07 12.20	42135	42135	42130	42135	12
18/01/2007	12.21.00	18/1/07 12.21	42130	42135	42130	42130	10
18/01/2007	12.22.00	18/1/07 12.22	42130	42150	42130	42130	85
18/01/2007	12.23.00	18/1/07 12.23	42135	42145	42135	42140	11
18/01/2007	12.24.00	18/1/07 12.24	42140	42145	42130	42135	18
18/01/2007	12.25.00	18/1/07 12.25	42135	42135	42130	42130	5
18/01/2007	12.27.00	18/1/07 12.27	42140	42150	42140	42150	28
18/01/2007	12.28.00	18/1/07 12.28	42150	42155	42145	42145	54
18/01/2007	12.29.00	18/1/07 12.29	42155	42155	42145	42155	15
18/01/2007	12.30.00	18/1/07 12.30	42155	42155	42145	42155	29
18/01/2007	12.31.00	18/1/07 12.31	42155	42155	42145	42150	45
18/01/2007	12.32.00	18/1/07 12.32	42150	42150	42150	42150	4
18/01/2007	12.33.00	18/1/07 12.33	42150	42150	42150	42150	5
18/01/2007	12.34.00	18/1/07 12.34	42150	42150	42145	42150	22
18/01/2007	12.35.00	18/1/07 12.35	42155	42155	42145	42150	26
18/01/2007	12.36.00	18/1/07 12.36	42150	42155	42140	42140	37
18/01/2007	12.37.00	18/1/07 12.37	42140	42140	42130	42130	39
18/01/2007	12.38.00	18/1/07 12.38	42135	42145	42135	42145	42
18/01/2007	12.39.00	18/1/07 12.39	42145	42150	42140	42140	26
18/01/2007	12.40.00	18/1/07 12.40	42145	42145	42135	42135	15
18/01/2007	12.41.00	18/1/07 12.41	42135	42145	42130	42140	14
18/01/2007	12.42.00	18/1/07 12.42	42140	42140	42130	42135	14
18/01/2007	12.43.00	18/1/07 12.43	42140	42140	42135	42140	9
18/01/2007	12.44.00	18/1/07 12.44	42135	42140	42135	42140	5
18/01/2007	12.45.00	18/1/07 12.45	42135	42135	42130	42135	25
18/01/2007	12.46.00	18/1/07 12.46	42130	42135	42130	42135	4
18/01/2007	12.47.00	18/1/07 12.47	42130	42130	42125	42125	15
18/01/2007	12.48.00	18/1/07 12.48	42130	42130	42130	42130	8
18/01/2007	12.49.00	18/1/07 12.49	42125	42135	42125	42130	13
18/01/2007	12.50.00	18/1/07 12.50	42135	42140	42135	42135	6
18/01/2007	12.51.00	18/1/07 12.51	42135	42135	42125	42130	11
18/01/2007	12.52.00	18/1/07 12.52	42125	42130	42125	42130	18
18/01/2007	12.53.00	18/1/07 12.53	42130	42130	42130	42130	3
18/01/2007	12.54.00	18/1/07 12.54	42125	42130	42125	42130	9
18/01/2007	12.55.00	18/1/07 12.55	42130	42135	42120	42120	16
18/01/2007	12.56.00	18/1/07 12.56	42125	42125	42125	42125	9
18/01/2007	12.57.00	18/1/07 12.57	42125	42125	42125	42125	2
18/01/2007	12.58.00	18/1/07 12.58	42130	42135	42125	42125	15
18/01/2007	12.59.00	18/1/07 12.59	42135	42135	42125	42130	20
18/01/2007	13.00.00	18/1/07 13.00	42125	42135	42125	42135	22
18/01/2007	13.01.00	18/1/07 13.01	42125	42135	42125	42125	17
18/01/2007	13.02.00	18/1/07 13.02	42130	42135	42130	42130	9
18/01/2007	13.03.00	18/1/07 13.03	42135	42140	42130	42130	28
18/01/2007	13.04.00	18/1/07 13.04	42135	42135	42130	42135	4
18/01/2007	13.05.00	18/1/07 13.05	42130	42130	42130	42130	3
18/01/2007	13.06.00	18/1/07 13.06	42130	42135	42130	42135	11
18/01/2007	13.07.00	18/1/07 13.07	42130	42135	42125	42125	10
18/01/2007	13.08.00	18/1/07 13.08	42125	42140	42125	42135	23
18/01/2007	13.09.00	18/1/07 13.09	42130	42135	42130	42135	17
18/01/2007	13.10.00	18/1/07 13.10	42130	42130	42130	42130	5
18/01/2007	13.11.00	18/1/07 13.11	42130	42130	42130	42130	2
18/01/2007	13.12.00	18/1/07 13.12	42130	42130	42130	42130	5
18/01/2007	13.14.00	18/1/07 13.14	42130	42130	42130	42130	5
18/01/2007	13.15.00	18/1/07 13.15	42130	42130	42130	42130	2
18/01/2007	13.16.00	18/1/07 13.16	42130	42130	42130	42130	5
18/01/2007	13.17.00	18/1/07 13.17	42130	42130	42125	42130	14
18/01/2007	13.18.00	18/1/07 13.18	42125	42135	42125	42135	22
18/01/2007	13.19.00	18/1/07 13.19	42125	42135	42125	42135	26
18/01/2007	13.20.00	18/1/07 13.20	42130	42135	42125	42135	25
18/01/2007	13.21.00	18/1/07 13.21	42135	42135	42125	42135	14
18/01/2007	13.22.00	18/1/07 13.22	42130	42135	42125	42135	12
18/01/2007	13.23.00	18/1/07 13.23	42125	42135	42125	42125	30
18/01/2007	13.24.00	18/1/07 13.24	42135	42135	42130	42130	4
18/01/2007	13.25.00	18/1/07 13.25	42135	42135	42130	42130	11
18/01/2007	13.26.00	18/1/07 13.26	42135	42135	42130	42135	30
18/01/2007	13.27.00	18/1/07 13.27	42135	42135	42135	42135	3
18/01/2007	13.28.00	18/1/07 13.28	42135	42135	42130	42130	6
18/01/2007	13.29.00	18/1/07 13.29	42135	42135	42130	42130	6
18/01/2007	13.30.00	18/1/07 13.30	42140	42150	42135	42140	38
18/01/2007	13.31.00	18/1/07 13.31	42145	42145	42135	42140	6
18/01/2007	13.32.00	18/1/07 13.32	42145	42145	42140	42140	23
18/01/2007	13.33.00	18/1/07 13.33	42145	42150	42145	42150	7
18/01/2007	13.34.00	18/1/07 13.34	42150	42150	42145	42145	6
18/01/2007	13.35.00	18/1/07 13.35	42145	42145	42140	42145	6
18/01/2007	13.36.00	18/1/07 13.36	42145	42145	42145	42145	4
18/01/2007	13.37.00	18/1/07 13.37	42145	42145	42140	42140	4
18/01/2007	13.38.00	18/1/07 13.38	42140	42140	42135	42140	18
18/01/2007	13.39.00	18/1/07 13.39	42140	42140	42135	42135	9
18/01/2007	13.40.00	18/1/07 13.40	42140	42140	42140	42140	6
18/01/2007	13.41.00	18/1/07 13.41	42140	42145	42135	42140	11
18/01/2007	13.43.00	18/1/07 13.43	42140	42140	42140	42140	3
18/01/2007	13.44.00	18/1/07 13.44	42140	42150	42140	42150	24
18/01/2007	13.45.00	18/1/07 13.45	42155	42170	42150	42150	42
18/01/2007	13.46.00	18/1/07 13.46	42150	42150	42145	42150	7
18/01/2007	13.47.00	18/1/07 13.47	42150	42150	42145	42150	3
18/01/2007	13.48.00	18/1/07 13.48	42145	42145	42140	42145	8
18/01/2007	13.49.00	18/1/07 13.49	42145	42145	42145	42145	2
18/01/2007	13.50.00	18/1/07 13.50	42145	42150	42145	42145	8
18/01/2007	13.51.00	18/1/07 13.51	42155	42155	42145	42145	4
18/01/2007	13.52.00	18/1/07 13.52	42150	42150	42150	42150	2
18/01/2007	13.53.00	18/1/07 13.53	42145	42145	42145	42145	6
18/01/2007	13.54.00	18/1/07 13.54	42145	42145	42145	42145	3
18/01/2007	13.55.00	18/1/07 13.55	42150	42150	42145	42145	12
18/01/2007	13.56.00	18/1/07 13.56	42145	42145	42140	42145	16
18/01/2007	13.57.00	18/1/07 13.57	42145	42145	42140	42140	4
18/01/2007	13.58.00	18/1/07 13.58	42145	42145	42135	42135	15
18/01/2007	13.59.00	18/1/07 13.59	42135	42135	42130	42130	9
18/01/2007	14.00.00	18/1/07 14.00	42135	42135	42130	42135	23
18/01/2007	14.01.00	18/1/07 14.01	42135	42140	42135	42135	9
18/01/2007	14.02.00	18/1/07 14.02	42135	42140	42130	42130	12
18/01/2007	14.03.00	18/1/07 14.03	42130	42130	42125	42125	7
18/01/2007	14.04.00	18/1/07 14.04	42125	42125	42125	42125	6
18/01/2007	14.05.00	18/1/07 14.05	42125	42125	42110	42110	38
18/01/2007	14.06.00	18/1/07 14.06	42110	42130	42110	42120	38
18/01/2007	14.07.00	18/1/07 14.07	42120	42125	42120	42120	5
18/01/2007	14.08.00	18/1/07 14.08	42115	42120	42115	42115	11
18/01/2007	14.09.00	18/1/07 14.09	42115	42115	42115	42115	6
18/01/2007	14.10.00	18/1/07 14.10	42115	42115	42110	42115	11
18/01/2007	14.11.00	18/1/07 14.11	42110	42115	42110	42115	10
18/01/2007	14.12.00	18/1/07 14.12	42115	42115	42115	42115	4
18/01/2007	14.13.00	18/1/07 14.13	42115	42120	42110	42110	11
18/01/2007	14.14.00	18/1/07 14.14	42115	42115	42115	42115	2
18/01/2007	14.15.00	18/1/07 14.15	42115	42115	42115	42115	6
18/01/2007	14.16.00	18/1/07 14.16	42120	42120	42115	42115	37
18/01/2007	14.17.00	18/1/07 14.17	42115	42125	42115	42115	19
18/01/2007	14.18.00	18/1/07 14.18	42115	42120	42115	42120	6
18/01/2007	14.19.00	18/1/07 14.19	42120	42120	42120	42120	1
18/01/2007	14.20.00	18/1/07 14.20	42115	42115	42110	42110	12
18/01/2007	14.21.00	18/1/07 14.21	42115	42115	42115	42115	5
18/01/2007	14.22.00	18/1/07 14.22	42115	42120	42115	42115	15
18/01/2007	14.23.00	18/1/07 14.23	42115	42115	42110	42115	5
18/01/2007	14.24.00	18/1/07 14.24	42115	42115	42110	42115	7
18/01/2007	14.25.00	18/1/07 14.25	42115	42120	42115	42115	26
18/01/2007	14.26.00	18/1/07 14.26	42120	42125	42115	42115	21
18/01/2007	14.27.00	18/1/07 14.27	42115	42120	42115	42120	4
18/01/2007	14.28.00	18/1/07 14.28	42120	42135	42120	42120	33
18/01/2007	14.29.00	18/1/07 14.29	42120	42135	42100	42115	67
18/01/2007	14.30.00	18/1/07 14.30	42110	42170	42075	42170	253
18/01/2007	14.31.00	18/1/07 14.31	42175	42195	42165	42170	121
18/01/2007	14.32.00	18/1/07 14.32	42165	42165	42140	42145	72
18/01/2007	14.33.00	18/1/07 14.33	42155	42165	42145	42165	43
18/01/2007	14.34.00	18/1/07 14.34	42165	42165	42150	42150	68
18/01/2007	14.35.00	18/1/07 14.35	42150	42155	42140	42140	37
18/01/2007	14.36.00	18/1/07 14.36	42145	42145	42140	42140	6
18/01/2007	14.37.00	18/1/07 14.37	42140	42145	42130	42135	37
18/01/2007	14.38.00	18/1/07 14.38	42130	42140	42125	42140	31
18/01/2007	14.39.00	18/1/07 14.39	42135	42145	42135	42145	27
18/01/2007	14.40.00	18/1/07 14.40	42150	42160	42145	42155	49
18/01/2007	14.41.00	18/1/07 14.41	42155	42165	42155	42160	51
18/01/2007	14.42.00	18/1/07 14.42	42160	42170	42155	42165	61
18/01/2007	14.43.00	18/1/07 14.43	42165	42170	42160	42165	125
18/01/2007	14.44.00	18/1/07 14.44	42165	42165	42145	42145	56
18/01/2007	14.45.00	18/1/07 14.45	42155	42160	42155	42155	11
18/01/2007	14.46.00	18/1/07 14.46	42155	42165	42155	42160	64
18/01/2007	14.47.00	18/1/07 14.47	42155	42160	42155	42155	6
18/01/2007	14.48.00	18/1/07 14.48	42155	42155	42155	42155	3
18/01/2007	14.49.00	18/1/07 14.49	42150	42155	42150	42155	10
18/01/2007	14.50.00	18/1/07 14.50	42155	42155	42150	42150	30
18/01/2007	14.51.00	18/1/07 14.51	42145	42145	42135	42145	45
18/01/2007	14.52.00	18/1/07 14.52	42145	42160	42145	42155	22
18/01/2007	14.53.00	18/1/07 14.53	42155	42155	42150	42150	10
18/01/2007	14.54.00	18/1/07 14.54	42150	42155	42150	42155	8
18/01/2007	14.55.00	18/1/07 14.55	42160	42160	42155	42155	3
18/01/2007	14.56.00	18/1/07 14.56	42155	42165	42155	42165	14
18/01/2007	14.57.00	18/1/07 14.57	42165	42180	42160	42160	93
18/01/2007	14.58.00	18/1/07 14.58	42160	42170	42155	42170	39
18/01/2007	14.59.00	18/1/07 14.59	42170	42170	42165	42165	10
18/01/2007	15.00.00	18/1/07 15.00	42165	42170	42160	42165	12
18/01/2007	15.01.00	18/1/07 15.01	42160	42175	42160	42175	23
18/01/2007	15.02.00	18/1/07 15.02	42180	42225	42180	42225	220
18/01/2007	15.03.00	18/1/07 15.03	42225	42235	42220	42220	96
18/01/2007	15.04.00	18/1/07 15.04	42230	42230	42200	42205	69
18/01/2007	15.05.00	18/1/07 15.05	42210	42220	42205	42205	31
18/01/2007	15.06.00	18/1/07 15.06	42205	42215	42205	42215	19
18/01/2007	15.07.00	18/1/07 15.07	42220	42220	42210	42215	31
18/01/2007	15.08.00	18/1/07 15.08	42215	42215	42205	42205	17
18/01/2007	15.09.00	18/1/07 15.09	42205	42205	42195	42195	24
18/01/2007	15.10.00	18/1/07 15.10	42200	42205	42200	42200	57
18/01/2007	15.11.00	18/1/07 15.11	42205	42205	42200	42200	12
18/01/2007	15.12.00	18/1/07 15.12	42200	42200	42190	42195	22
18/01/2007	15.13.00	18/1/07 15.13	42200	42200	42180	42185	28
18/01/2007	15.14.00	18/1/07 15.14	42190	42190	42180	42185	11
18/01/2007	15.15.00	18/1/07 15.15	42185	42185	42185	42185	17
18/01/2007	15.16.00	18/1/07 15.16	42185	42190	42180	42190	15
18/01/2007	15.17.00	18/1/07 15.17	42190	42195	42190	42190	18
18/01/2007	15.18.00	18/1/07 15.18	42195	42200	42190	42190	11
18/01/2007	15.19.00	18/1/07 15.19	42195	42195	42185	42185	34
18/01/2007	15.20.00	18/1/07 15.20	42185	42190	42180	42190	80
18/01/2007	15.21.00	18/1/07 15.21	42185	42190	42185	42190	22
18/01/2007	15.22.00	18/1/07 15.22	42190	42190	42185	42185	11
18/01/2007	15.23.00	18/1/07 15.23	42190	42190	42185	42185	4
18/01/2007	15.24.00	18/1/07 15.24	42185	42190	42185	42185	26
18/01/2007	15.25.00	18/1/07 15.25	42180	42180	42170	42170	55
18/01/2007	15.26.00	18/1/07 15.26	42170	42175	42155	42165	58
18/01/2007	15.27.00	18/1/07 15.27	42160	42165	42155	42160	48
18/01/2007	15.28.00	18/1/07 15.28	42165	42175	42155	42175	49
18/01/2007	15.29.00	18/1/07 15.29	42170	42175	42160	42165	45
18/01/2007	15.30.00	18/1/07 15.30	42160	42160	42135	42145	117
18/01/2007	15.31.00	18/1/07 15.31	42145	42155	42140	42145	21
18/01/2007	15.32.00	18/1/07 15.32	42145	42165	42140	42165	50
18/01/2007	15.33.00	18/1/07 15.33	42165	42165	42145	42150	22
18/01/2007	15.34.00	18/1/07 15.34	42150	42165	42150	42165	46
18/01/2007	15.35.00	18/1/07 15.35	42165	42175	42165	42170	31
18/01/2007	15.36.00	18/1/07 15.36	42170	42175	42165	42175	20
18/01/2007	15.37.00	18/1/07 15.37	42175	42175	42165	42165	53
18/01/2007	15.38.00	18/1/07 15.38	42160	42165	42150	42160	21
18/01/2007	15.39.00	18/1/07 15.39	42150	42160	42150	42150	13
18/01/2007	15.40.00	18/1/07 15.40	42150	42155	42140	42155	68
18/01/2007	15.41.00	18/1/07 15.41	42150	42155	42135	42150	75
18/01/2007	15.42.00	18/1/07 15.42	42150	42150	42125	42140	80
18/01/2007	15.43.00	18/1/07 15.43	42140	42155	42135	42145	49
18/01/2007	15.44.00	18/1/07 15.44	42145	42150	42145	42150	18
18/01/2007	15.45.00	18/1/07 15.45	42150	42160	42150	42160	42
18/01/2007	15.46.00	18/1/07 15.46	42165	42175	42160	42170	33
18/01/2007	15.47.00	18/1/07 15.47	42170	42175	42160	42160	36
18/01/2007	15.48.00	18/1/07 15.48	42155	42155	42145	42150	64
18/01/2007	15.49.00	18/1/07 15.49	42155	42155	42150	42150	7
18/01/2007	15.50.00	18/1/07 15.50	42150	42165	42145	42165	41
18/01/2007	15.51.00	18/1/07 15.51	42155	42160	42150	42160	29
18/01/2007	15.52.00	18/1/07 15.52	42165	42165	42150	42155	29
18/01/2007	15.53.00	18/1/07 15.53	42160	42175	42160	42175	52
18/01/2007	15.54.00	18/1/07 15.54	42175	42210	42175	42200	123
18/01/2007	15.55.00	18/1/07 15.55	42200	42200	42180	42185	38
18/01/2007	15.56.00	18/1/07 15.56	42185	42190	42180	42185	38
18/01/2007	15.57.00	18/1/07 15.57	42180	42185	42180	42180	21
18/01/2007	15.58.00	18/1/07 15.58	42185	42185	42165	42165	13
18/01/2007	15.59.00	18/1/07 15.59	42165	42170	42160	42160	14
18/01/2007	16.00.00	18/1/07 16.00	42160	42160	42135	42140	125
18/01/2007	16.01.00	18/1/07 16.01	42140	42150	42120	42120	80
18/01/2007	16.02.00	18/1/07 16.02	42120	42125	42100	42110	149
18/01/2007	16.03.00	18/1/07 16.03	42110	42115	42050	42050	187
18/01/2007	16.04.00	18/1/07 16.04	42045	42050	42000	42005	311
18/01/2007	16.05.00	18/1/07 16.05	42005	42010	41960	41970	321
18/01/2007	16.06.00	18/1/07 16.06	41965	41970	41935	41945	250
18/01/2007	16.07.00	18/1/07 16.07	41950	41985	41940	41975	131
18/01/2007	16.08.00	18/1/07 16.08	41975	41985	41955	41975	103
18/01/2007	16.09.00	18/1/07 16.09	41970	41995	41970	41990	81
18/01/2007	16.10.00	18/1/07 16.10	41995	41995	41970	41975	170
18/01/2007	16.11.00	18/1/07 16.11	41975	41975	41905	41905	170
18/01/2007	16.12.00	18/1/07 16.12	41910	41910	41880	41890	178
18/01/2007	16.13.00	18/1/07 16.13	41890	41910	41890	41905	148
18/01/2007	16.14.00	18/1/07 16.14	41905	41930	41905	41930	43
18/01/2007	16.15.00	18/1/07 16.15	41925	41945	41925	41930	88
18/01/2007	16.16.00	18/1/07 16.16	41930	41935	41920	41930	102
18/01/2007	16.17.00	18/1/07 16.17	41930	41960	41920	41955	94
18/01/2007	16.18.00	18/1/07 16.18	41960	41985	41955	41985	99
18/01/2007	16.19.00	18/1/07 16.19	41985	41990	41960	41965	80
18/01/2007	16.20.00	18/1/07 16.20	41965	41970	41965	41965	25
18/01/2007	16.21.00	18/1/07 16.21	41970	41990	41970	41990	34
18/01/2007	16.22.00	18/1/07 16.22	41985	41995	41980	41995	56
18/01/2007	16.23.00	18/1/07 16.23	41995	41995	41970	41970	53
18/01/2007	16.24.00	18/1/07 16.24	41970	41970	41950	41960	47
18/01/2007	16.25.00	18/1/07 16.25	41960	41975	41955	41975	50
18/01/2007	16.26.00	18/1/07 16.26	41975	41990	41975	41975	41
18/01/2007	16.27.00	18/1/07 16.27	41975	41985	41975	41985	16
18/01/2007	16.28.00	18/1/07 16.28	41985	41985	41975	41980	24
18/01/2007	16.29.00	18/1/07 16.29	41985	41985	41970	41970	31
18/01/2007	16.30.00	18/1/07 16.30	41975	41980	41940	41950	76
18/01/2007	16.31.00	18/1/07 16.31	41945	41945	41925	41935	45
18/01/2007	16.32.00	18/1/07 16.32	41935	41935	41915	41930	77
18/01/2007	16.33.00	18/1/07 16.33	41930	41935	41900	41915	149
18/01/2007	16.34.00	18/1/07 16.34	41915	41920	41880	41900	171
18/01/2007	16.35.00	18/1/07 16.35	41900	41910	41855	41855	132
18/01/2007	16.36.00	18/1/07 16.36	41850	41895	41850	41890	107
18/01/2007	16.37.00	18/1/07 16.37	41890	41915	41885	41910	49
18/01/2007	16.38.00	18/1/07 16.38	41915	41930	41910	41920	76
18/01/2007	16.39.00	18/1/07 16.39	41915	41915	41910	41915	33
18/01/2007	16.40.00	18/1/07 16.40	41915	41930	41915	41925	65
18/01/2007	16.41.00	18/1/07 16.41	41930	41945	41930	41945	72
18/01/2007	16.42.00	18/1/07 16.42	41945	41955	41940	41945	71
18/01/2007	16.43.00	18/1/07 16.43	41950	41955	41945	41955	51
18/01/2007	16.44.00	18/1/07 16.44	41950	41950	41940	41940	63
18/01/2007	16.45.00	18/1/07 16.45	41945	41960	41940	41945	104
18/01/2007	16.46.00	18/1/07 16.46	41945	41945	41935	41940	25
18/01/2007	16.47.00	18/1/07 16.47	41935	41945	41935	41935	25
18/01/2007	16.48.00	18/1/07 16.48	41935	41935	41910	41910	31
18/01/2007	16.49.00	18/1/07 16.49	41910	41915	41905	41915	36
18/01/2007	16.50.00	18/1/07 16.50	41915	41920	41890	41895	69
18/01/2007	16.51.00	18/1/07 16.51	41890	41890	41870	41870	119
18/01/2007	16.52.00	18/1/07 16.52	41875	41900	41875	41900	47
18/01/2007	16.53.00	18/1/07 16.53	41895	41905	41895	41905	26
18/01/2007	16.54.00	18/1/07 16.54	41900	41905	41890	41900	38
18/01/2007	16.55.00	18/1/07 16.55	41900	41905	41890	41890	18
18/01/2007	16.56.00	18/1/07 16.56	41900	41900	41890	41890	15
18/01/2007	16.57.00	18/1/07 16.57	41895	41895	41880	41885	40
18/01/2007	16.58.00	18/1/07 16.58	41885	41885	41870	41885	54
18/01/2007	16.59.00	18/1/07 16.59	41885	41920	41885	41920	67
18/01/2007	17.00.00	18/1/07 17.00	41925	41930	41925	41925	36
18/01/2007	17.01.00	18/1/07 17.01	41920	41950	41915	41950	65
18/01/2007	17.02.00	18/1/07 17.02	41950	41960	41945	41950	53
18/01/2007	17.03.00	18/1/07 17.03	41950	41950	41925	41940	44
18/01/2007	17.04.00	18/1/07 17.04	41940	41940	41930	41940	38
18/01/2007	17.05.00	18/1/07 17.05	41945	41970	41940	41965	52
18/01/2007	17.06.00	18/1/07 17.06	41965	41975	41960	41975	45
18/01/2007	17.07.00	18/1/07 17.07	41965	41995	41965	41990	65
18/01/2007	17.08.00	18/1/07 17.08	41985	41985	41970	41980	54
18/01/2007	17.09.00	18/1/07 17.09	41980	41980	41960	41965	48
18/01/2007	17.10.00	18/1/07 17.10	41965	41965	41945	41945	44
18/01/2007	17.11.00	18/1/07 17.11	41945	41955	41935	41935	47
18/01/2007	17.12.00	18/1/07 17.12	41935	41950	41935	41950	46
18/01/2007	17.13.00	18/1/07 17.13	41950	41955	41945	41955	37
18/01/2007	17.14.00	18/1/07 17.14	41955	41960	41945	41950	62
18/01/2007	17.15.00	18/1/07 17.15	41955	41965	41950	41965	58
18/01/2007	17.16.00	18/1/07 17.16	41965	41975	41965	41975	50
18/01/2007	17.17.00	18/1/07 17.17	41975	41980	41970	41970	282
18/01/2007	17.18.00	18/1/07 17.18	41975	41980	41970	41975	19
18/01/2007	17.19.00	18/1/07 17.19	41980	41980	41975	41975	25
18/01/2007	17.20.00	18/1/07 17.20	41975	41980	41950	41950	52
18/01/2007	17.21.00	18/1/07 17.21	41950	41960	41945	41960	39
18/01/2007	17.22.00	18/1/07 17.22	41960	41960	41955	41955	21
18/01/2007	17.23.00	18/1/07 17.23	41955	41960	41940	41940	24
18/01/2007	17.24.00	18/1/07 17.24	41945	41950	41925	41925	35
18/01/2007	17.25.00	18/1/07 17.25	41925	41930	41920	41925	54
18/01/2007	17.26.00	18/1/07 17.26	41920	41935	41915	41925	46
18/01/2007	17.27.00	18/1/07 17.27	41925	41935	41920	41930	48
18/01/2007	17.28.00	18/1/07 17.28	41925	41940	41925	41925	53
18/01/2007	17.29.00	18/1/07 17.29	41920	41925	41905	41925	84
18/01/2007	17.30.00	18/1/07 17.30	41925	41935	41925	41935	30
18/01/2007	17.31.00	18/1/07 17.31	41930	41935	41910	41910	46
18/01/2007	17.32.00	18/1/07 17.32	41915	41920	41910	41910	17
18/01/2007	17.33.00	18/1/07 17.33	41910	41930	41910	41925	56
18/01/2007	17.34.00	18/1/07 17.34	41925	41925	41915	41920	31
18/01/2007	17.35.00	18/1/07 17.35	41910	41915	41905	41905	40
18/01/2007	17.36.00	18/1/07 17.36	41905	41915	41900	41910	45
18/01/2007	17.37.00	18/1/07 17.37	41910	41920	41905	41910	20
18/01/2007	17.38.00	18/1/07 17.38	41915	41915	41905	41910	23
18/01/2007	17.39.00	18/1/07 17.39	41910	41930	41910	41930	39
19/01/2007	8.00.00	19/1/07 8.00	41900	41950	41825	41900	3189
19/01/2007	9.00.00	19/1/07 9.00	41900	41925	41895	41925	145
19/01/2007	9.01.00	19/1/07 9.01	41930	41930	41915	41915	35
19/01/2007	9.02.00	19/1/07 9.02	41920	41925	41915	41915	32
19/01/2007	9.03.00	19/1/07 9.03	41915	41930	41915	41930	44
19/01/2007	9.04.00	19/1/07 9.04	41925	41940	41925	41930	46
19/01/2007	9.05.00	19/1/07 9.05	41930	41930	41910	41920	135
19/01/2007	9.06.00	19/1/07 9.06	41920	41925	41915	41925	23
19/01/2007	9.07.00	19/1/07 9.07	41920	41920	41910	41915	51
19/01/2007	9.08.00	19/1/07 9.08	41910	41910	41890	41890	93
19/01/2007	9.09.00	19/1/07 9.09	41890	41890	41860	41865	91
19/01/2007	9.10.00	19/1/07 9.10	41860	41865	41850	41860	45
19/01/2007	9.11.00	19/1/07 9.11	41865	41890	41860	41890	90
19/01/2007	9.12.00	19/1/07 9.12	41895	41915	41895	41910	53
19/01/2007	9.13.00	19/1/07 9.13	41910	41910	41890	41900	79
19/01/2007	9.14.00	19/1/07 9.14	41905	41915	41905	41915	45
19/01/2007	9.15.00	19/1/07 9.15	41915	41920	41910	41910	25
19/01/2007	9.16.00	19/1/07 9.16	41905	41905	41895	41905	34
19/01/2007	9.17.00	19/1/07 9.17	41905	41945	41905	41935	61
19/01/2007	9.18.00	19/1/07 9.18	41935	41950	41935	41945	57
19/01/2007	9.19.00	19/1/07 9.19	41945	41950	41945	41945	25
19/01/2007	9.20.00	19/1/07 9.20	41945	41945	41925	41930	66
19/01/2007	9.21.00	19/1/07 9.21	41930	41930	41915	41920	23
19/01/2007	9.22.00	19/1/07 9.22	41915	41920	41905	41915	16
19/01/2007	9.23.00	19/1/07 9.23	41910	41910	41885	41890	61
19/01/2007	9.24.00	19/1/07 9.24	41890	41895	41890	41895	34
19/01/2007	9.25.00	19/1/07 9.25	41895	41905	41895	41900	25
19/01/2007	9.26.00	19/1/07 9.26	41900	41905	41890	41900	31
19/01/2007	9.27.00	19/1/07 9.27	41900	41900	41890	41895	15
19/01/2007	9.28.00	19/1/07 9.28	41895	41900	41880	41880	35
19/01/2007	9.29.00	19/1/07 9.29	41875	41880	41850	41860	158
19/01/2007	9.30.00	19/1/07 9.30	41865	41875	41860	41875	81
19/01/2007	9.31.00	19/1/07 9.31	41875	41875	41855	41870	52
19/01/2007	9.32.00	19/1/07 9.32	41865	41900	41865	41895	89
19/01/2007	9.33.00	19/1/07 9.33	41895	41915	41895	41910	79
19/01/2007	9.34.00	19/1/07 9.34	41905	41905	41890	41895	47
19/01/2007	9.35.00	19/1/07 9.35	41890	41905	41890	41900	44
19/01/2007	9.36.00	19/1/07 9.36	41900	41915	41890	41910	54
19/01/2007	9.37.00	19/1/07 9.37	41910	41920	41910	41910	56
19/01/2007	9.38.00	19/1/07 9.38	41910	41915	41910	41915	20
19/01/2007	9.39.00	19/1/07 9.39	41920	41930	41920	41920	33
19/01/2007	9.40.00	19/1/07 9.40	41915	41915	41910	41910	28
19/01/2007	9.41.00	19/1/07 9.41	41910	41910	41905	41910	17
19/01/2007	9.42.00	19/1/07 9.42	41910	41915	41905	41905	39
19/01/2007	9.43.00	19/1/07 9.43	41905	41905	41890	41900	41
19/01/2007	9.44.00	19/1/07 9.44	41905	41905	41900	41900	12
19/01/2007	9.45.00	19/1/07 9.45	41900	41905	41895	41900	25
19/01/2007	9.46.00	19/1/07 9.46	41895	41895	41885	41885	28
19/01/2007	9.47.00	19/1/07 9.47	41885	41885	41850	41860	203
19/01/2007	9.48.00	19/1/07 9.48	41860	41860	41855	41860	40
19/01/2007	9.49.00	19/1/07 9.49	41860	41860	41825	41830	125
19/01/2007	9.50.00	19/1/07 9.50	41835	41840	41830	41830	67
19/01/2007	9.51.00	19/1/07 9.51	41830	41840	41825	41840	34
19/01/2007	9.52.00	19/1/07 9.52	41835	41850	41835	41845	37
19/01/2007	9.53.00	19/1/07 9.53	41845	41865	41840	41860	48
19/01/2007	9.54.00	19/1/07 9.54	41860	41875	41850	41875	59
19/01/2007	9.55.00	19/1/07 9.55	41880	41880	41865	41870	42
19/01/2007	9.56.00	19/1/07 9.56	41870	41880	41870	41870	25
19/01/2007	9.57.00	19/1/07 9.57	41875	41885	41875	41880	21
19/01/2007	9.58.00	19/1/07 9.58	41880	41880	41870	41880	29
19/01/2007	9.59.00	19/1/07 9.59	41880	41900	41880	41900	41
19/01/2007	10.00.00	19/1/07 10.00	41900	41905	41895	41900	42
19/01/2007	10.01.00	19/1/07 10.01	41910	41915	41905	41905	31
19/01/2007	10.02.00	19/1/07 10.02	41905	41910	41905	41905	27
19/01/2007	10.03.00	19/1/07 10.03	41905	41910	41900	41905	19
19/01/2007	10.04.00	19/1/07 10.04	41905	41915	41900	41915	31
19/01/2007	10.05.00	19/1/07 10.05	41920	41935	41920	41935	114
19/01/2007	10.06.00	19/1/07 10.06	41935	41950	41935	41945	50
19/01/2007	10.07.00	19/1/07 10.07	41945	41955	41945	41945	39
19/01/2007	10.08.00	19/1/07 10.08	41945	41945	41935	41935	18
19/01/2007	10.09.00	19/1/07 10.09	41935	41935	41920	41925	49
19/01/2007	10.10.00	19/1/07 10.10	41925	41935	41925	41930	25
19/01/2007	10.11.00	19/1/07 10.11	41940	41940	41930	41930	11
19/01/2007	10.12.00	19/1/07 10.12	41930	41930	41925	41925	12
19/01/2007	10.13.00	19/1/07 10.13	41925	41925	41910	41920	52
19/01/2007	10.14.00	19/1/07 10.14	41915	41915	41895	41910	42
19/01/2007	10.15.00	19/1/07 10.15	41910	41925	41910	41920	28
19/01/2007	10.16.00	19/1/07 10.16	41915	41920	41915	41920	13
19/01/2007	10.17.00	19/1/07 10.17	41915	41920	41910	41915	36
19/01/2007	10.18.00	19/1/07 10.18	41915	41915	41900	41905	59
19/01/2007	10.19.00	19/1/07 10.19	41910	41910	41890	41895	46
19/01/2007	10.20.00	19/1/07 10.20	41890	41900	41890	41900	35
19/01/2007	10.21.00	19/1/07 10.21	41905	41925	41900	41920	50
19/01/2007	10.22.00	19/1/07 10.22	41915	41935	41915	41930	25
19/01/2007	10.23.00	19/1/07 10.23	41930	41940	41930	41935	27
19/01/2007	10.24.00	19/1/07 10.24	41930	41930	41920	41930	19
19/01/2007	10.25.00	19/1/07 10.25	41925	41930	41920	41930	13
19/01/2007	10.26.00	19/1/07 10.26	41930	41930	41925	41925	4
19/01/2007	10.27.00	19/1/07 10.27	41925	41925	41920	41920	7
19/01/2007	10.28.00	19/1/07 10.28	41915	41915	41905	41910	20
19/01/2007	10.29.00	19/1/07 10.29	41915	41925	41915	41925	13
19/01/2007	10.30.00	19/1/07 10.30	41915	41920	41905	41915	33
19/01/2007	10.31.00	19/1/07 10.31	41920	41930	41915	41915	21
19/01/2007	10.32.00	19/1/07 10.32	41920	41920	41900	41910	18
19/01/2007	10.33.00	19/1/07 10.33	41905	41915	41905	41915	6
19/01/2007	10.34.00	19/1/07 10.34	41905	41915	41905	41910	313
19/01/2007	10.35.00	19/1/07 10.35	41915	41915	41915	41915	4
19/01/2007	10.36.00	19/1/07 10.36	41920	41925	41915	41915	39
19/01/2007	10.37.00	19/1/07 10.37	41920	41945	41920	41945	38
19/01/2007	10.38.00	19/1/07 10.38	41945	41950	41940	41945	37
19/01/2007	10.39.00	19/1/07 10.39	41945	41945	41940	41940	7
19/01/2007	10.40.00	19/1/07 10.40	41945	41945	41940	41940	17
19/01/2007	10.41.00	19/1/07 10.41	41945	41945	41940	41940	18
19/01/2007	10.42.00	19/1/07 10.42	41940	41940	41920	41920	42
19/01/2007	10.43.00	19/1/07 10.43	41925	41930	41920	41920	28
19/01/2007	10.44.00	19/1/07 10.44	41920	41925	41915	41920	22
19/01/2007	10.45.00	19/1/07 10.45	41915	41920	41900	41900	25
19/01/2007	10.46.00	19/1/07 10.46	41900	41905	41890	41895	45
19/01/2007	10.47.00	19/1/07 10.47	41900	41910	41900	41905	28
19/01/2007	10.48.00	19/1/07 10.48	41910	41920	41910	41915	20
19/01/2007	10.49.00	19/1/07 10.49	41920	41920	41910	41910	5
19/01/2007	10.50.00	19/1/07 10.50	41910	41920	41910	41920	15
19/01/2007	10.51.00	19/1/07 10.51	41920	41930	41920	41925	25
19/01/2007	10.52.00	19/1/07 10.52	41925	41925	41915	41915	22
19/01/2007	10.53.00	19/1/07 10.53	41915	41925	41910	41920	45
19/01/2007	10.54.00	19/1/07 10.54	41920	41920	41910	41910	24
19/01/2007	10.55.00	19/1/07 10.55	41910	41925	41910	41920	38
19/01/2007	10.56.00	19/1/07 10.56	41920	41930	41920	41925	35
19/01/2007	10.57.00	19/1/07 10.57	41935	41940	41925	41930	47
19/01/2007	10.58.00	19/1/07 10.58	41930	41935	41930	41935	30
19/01/2007	10.59.00	19/1/07 10.59	41935	41940	41925	41930	48
19/01/2007	11.00.00	19/1/07 11.00	41930	41930	41920	41920	59
19/01/2007	11.01.00	19/1/07 11.01	41920	41920	41915	41915	14
19/01/2007	11.02.00	19/1/07 11.02	41910	41915	41905	41915	22
19/01/2007	11.03.00	19/1/07 11.03	41910	41910	41905	41910	43
19/01/2007	11.04.00	19/1/07 11.04	41915	41920	41910	41910	40
19/01/2007	11.05.00	19/1/07 11.05	41910	41910	41890	41895	68
19/01/2007	11.06.00	19/1/07 11.06	41900	41905	41900	41905	39
19/01/2007	11.07.00	19/1/07 11.07	41905	41910	41905	41910	23
19/01/2007	11.08.00	19/1/07 11.08	41910	41915	41910	41915	14
19/01/2007	11.09.00	19/1/07 11.09	41915	41920	41915	41920	12
19/01/2007	11.10.00	19/1/07 11.10	41920	41920	41910	41915	27
19/01/2007	11.11.00	19/1/07 11.11	41910	41920	41910	41915	11
19/01/2007	11.12.00	19/1/07 11.12	41915	41915	41915	41915	5
19/01/2007	11.13.00	19/1/07 11.13	41915	41935	41915	41935	29
19/01/2007	11.14.00	19/1/07 11.14	41935	41945	41930	41930	34
19/01/2007	11.15.00	19/1/07 11.15	41930	41930	41925	41925	20
19/01/2007	11.16.00	19/1/07 11.16	41925	41925	41920	41925	34
19/01/2007	11.17.00	19/1/07 11.17	41925	41925	41925	41925	8
19/01/2007	11.18.00	19/1/07 11.18	41930	41945	41930	41940	51
19/01/2007	11.19.00	19/1/07 11.19	41940	41945	41935	41940	22
19/01/2007	11.20.00	19/1/07 11.20	41945	41950	41945	41945	21
19/01/2007	11.21.00	19/1/07 11.21	41950	41960	41950	41960	39
19/01/2007	11.22.00	19/1/07 11.22	41955	41970	41955	41970	82
19/01/2007	11.23.00	19/1/07 11.23	41970	41970	41955	41955	36
19/01/2007	11.24.00	19/1/07 11.24	41960	41960	41955	41955	13
19/01/2007	11.25.00	19/1/07 11.25	41955	41955	41940	41945	54
19/01/2007	11.26.00	19/1/07 11.26	41950	41950	41950	41950	2
19/01/2007	11.27.00	19/1/07 11.27	41950	41955	41950	41955	27
19/01/2007	11.28.00	19/1/07 11.28	41955	41955	41955	41955	1
19/01/2007	11.29.00	19/1/07 11.29	41955	41955	41950	41950	24
19/01/2007	11.30.00	19/1/07 11.30	41950	41950	41950	41950	9
19/01/2007	11.31.00	19/1/07 11.31	41950	41950	41945	41945	18
19/01/2007	11.32.00	19/1/07 11.32	41950	41950	41950	41950	3
19/01/2007	11.33.00	19/1/07 11.33	41950	41950	41950	41950	6
19/01/2007	11.34.00	19/1/07 11.34	41955	41965	41955	41965	36
19/01/2007	11.35.00	19/1/07 11.35	41965	41980	41965	41980	55
19/01/2007	11.36.00	19/1/07 11.36	41980	41980	41970	41970	41
19/01/2007	11.37.00	19/1/07 11.37	41970	41970	41955	41960	36
19/01/2007	11.38.00	19/1/07 11.38	41960	41970	41955	41960	31
19/01/2007	11.39.00	19/1/07 11.39	41960	41960	41955	41955	4
19/01/2007	11.40.00	19/1/07 11.40	41960	41970	41955	41970	33
19/01/2007	11.41.00	19/1/07 11.41	41970	41985	41970	41980	30
19/01/2007	11.42.00	19/1/07 11.42	41980	41980	41975	41975	18
19/01/2007	11.43.00	19/1/07 11.43	41980	41980	41975	41975	6
19/01/2007	11.44.00	19/1/07 11.44	41970	41970	41965	41970	10
19/01/2007	11.45.00	19/1/07 11.45	41970	41980	41970	41980	5
19/01/2007	11.46.00	19/1/07 11.46	41975	41975	41975	41975	1
19/01/2007	11.47.00	19/1/07 11.47	41980	41985	41980	41985	18
19/01/2007	11.48.00	19/1/07 11.48	41985	41985	41980	41985	3
19/01/2007	11.49.00	19/1/07 11.49	41985	41995	41980	41995	33
19/01/2007	11.50.00	19/1/07 11.50	41995	42015	41990	42005	96
19/01/2007	11.51.00	19/1/07 11.51	42005	42005	41995	41995	52
19/01/2007	11.52.00	19/1/07 11.52	41995	41995	41985	41990	52
19/01/2007	11.53.00	19/1/07 11.53	41995	42000	41995	41995	16
19/01/2007	11.54.00	19/1/07 11.54	41990	41990	41985	41985	23
19/01/2007	11.55.00	19/1/07 11.55	41985	41985	41980	41985	9
19/01/2007	11.56.00	19/1/07 11.56	41985	41985	41980	41980	9
19/01/2007	11.57.00	19/1/07 11.57	41985	41985	41985	41985	6
19/01/2007	11.58.00	19/1/07 11.58	41990	41990	41985	41985	8
19/01/2007	11.59.00	19/1/07 11.59	41980	41985	41975	41980	125
19/01/2007	12.00.00	19/1/07 12.00	41975	41980	41975	41980	11
19/01/2007	12.01.00	19/1/07 12.01	41980	41985	41980	41985	6
19/01/2007	12.02.00	19/1/07 12.02	41985	41995	41985	41990	17
19/01/2007	12.03.00	19/1/07 12.03	41990	41995	41985	41990	32
19/01/2007	12.04.00	19/1/07 12.04	41990	41995	41985	41995	37
19/01/2007	12.05.00	19/1/07 12.05	41995	42000	41995	42000	14
19/01/2007	12.06.00	19/1/07 12.06	42000	42005	41995	42000	29
19/01/2007	12.07.00	19/1/07 12.07	41995	42000	41995	42000	6
19/01/2007	12.08.00	19/1/07 12.08	41995	41995	41995	41995	1
19/01/2007	12.09.00	19/1/07 12.09	41995	41995	41990	41995	4
19/01/2007	12.10.00	19/1/07 12.10	42000	42000	41995	41995	9
19/01/2007	12.11.00	19/1/07 12.11	42000	42010	42000	42010	15
19/01/2007	12.12.00	19/1/07 12.12	42010	42010	42005	42005	7
19/01/2007	12.13.00	19/1/07 12.13	42010	42015	42010	42015	16
19/01/2007	12.14.00	19/1/07 12.14	42015	42015	42005	42010	37
19/01/2007	12.15.00	19/1/07 12.15	42010	42015	42010	42015	6
19/01/2007	12.16.00	19/1/07 12.16	42015	42015	42010	42010	6
19/01/2007	12.17.00	19/1/07 12.17	42010	42010	42010	42010	4
19/01/2007	12.18.00	19/1/07 12.18	42015	42020	42015	42020	10
19/01/2007	12.19.00	19/1/07 12.19	42020	42025	42015	42025	15
19/01/2007	12.20.00	19/1/07 12.20	42025	42025	42020	42025	13
19/01/2007	12.21.00	19/1/07 12.21	42025	42030	42025	42030	33
19/01/2007	12.22.00	19/1/07 12.22	42025	42025	42020	42020	26
19/01/2007	12.23.00	19/1/07 12.23	42025	42035	42025	42030	20
19/01/2007	12.24.00	19/1/07 12.24	42025	42030	42025	42025	26
19/01/2007	12.25.00	19/1/07 12.25	42025	42035	42025	42030	9
19/01/2007	12.26.00	19/1/07 12.26	42030	42030	42030	42030	3
19/01/2007	12.27.00	19/1/07 12.27	42030	42030	42020	42020	30
19/01/2007	12.28.00	19/1/07 12.28	42020	42020	42010	42020	30
19/01/2007	12.29.00	19/1/07 12.29	42020	42020	42015	42015	6
19/01/2007	12.30.00	19/1/07 12.30	42015	42015	42010	42010	10
19/01/2007	12.31.00	19/1/07 12.31	42010	42010	42010	42010	9
19/01/2007	12.32.00	19/1/07 12.32	42005	42005	42005	42005	13
19/01/2007	12.33.00	19/1/07 12.33	42005	42005	41980	41980	67
19/01/2007	12.34.00	19/1/07 12.34	41980	41980	41975	41980	7
19/01/2007	12.35.00	19/1/07 12.35	41985	41985	41985	41985	3
19/01/2007	12.36.00	19/1/07 12.36	41985	41985	41980	41980	12
19/01/2007	12.37.00	19/1/07 12.37	41985	41990	41985	41985	11
19/01/2007	12.38.00	19/1/07 12.38	41990	41990	41985	41985	4
19/01/2007	12.39.00	19/1/07 12.39	41985	41985	41975	41975	18
19/01/2007	12.40.00	19/1/07 12.40	41975	41980	41970	41975	29
19/01/2007	12.41.00	19/1/07 12.41	41980	41980	41980	41980	13
19/01/2007	12.43.00	19/1/07 12.43	41980	41985	41980	41980	14
19/01/2007	12.44.00	19/1/07 12.44	41985	41985	41985	41985	6
19/01/2007	12.45.00	19/1/07 12.45	41990	41995	41990	41990	19
19/01/2007	12.46.00	19/1/07 12.46	41990	41995	41990	41995	4
19/01/2007	12.47.00	19/1/07 12.47	41990	41995	41990	41995	24
19/01/2007	12.48.00	19/1/07 12.48	41990	41990	41990	41990	6
19/01/2007	12.49.00	19/1/07 12.49	41990	41990	41990	41990	4
19/01/2007	12.50.00	19/1/07 12.50	41985	41985	41970	41970	16
19/01/2007	12.51.00	19/1/07 12.51	41975	41980	41975	41975	11
19/01/2007	12.52.00	19/1/07 12.52	41975	41980	41975	41975	6
19/01/2007	12.53.00	19/1/07 12.53	41980	41990	41980	41985	17
19/01/2007	12.54.00	19/1/07 12.54	41985	41985	41980	41980	3
19/01/2007	12.55.00	19/1/07 12.55	41985	41985	41975	41975	16
19/01/2007	12.56.00	19/1/07 12.56	41975	41975	41965	41970	20
19/01/2007	12.57.00	19/1/07 12.57	41975	41990	41975	41990	20
19/01/2007	12.58.00	19/1/07 12.58	41985	41990	41985	41990	8
19/01/2007	12.59.00	19/1/07 12.59	41990	41995	41990	41990	13
19/01/2007	13.00.00	19/1/07 13.00	41995	42005	41990	41995	45
19/01/2007	13.01.00	19/1/07 13.01	42000	42005	41995	41995	14
19/01/2007	13.02.00	19/1/07 13.02	42000	42005	41995	42005	8
19/01/2007	13.03.00	19/1/07 13.03	42000	42010	41995	42000	28
19/01/2007	13.04.00	19/1/07 13.04	42005	42005	41990	42000	17
19/01/2007	13.05.00	19/1/07 13.05	42000	42000	41995	41995	6
19/01/2007	13.07.00	19/1/07 13.07	41995	41995	41995	41995	1
19/01/2007	13.08.00	19/1/07 13.08	41995	41995	41995	41995	5
19/01/2007	13.09.00	19/1/07 13.09	42000	42015	42000	42010	43
19/01/2007	13.10.00	19/1/07 13.10	42005	42010	42005	42005	8
19/01/2007	13.12.00	19/1/07 13.12	42015	42025	42015	42025	18
19/01/2007	13.13.00	19/1/07 13.13	42025	42035	42025	42035	24
19/01/2007	13.14.00	19/1/07 13.14	42030	42040	42030	42030	15
19/01/2007	13.15.00	19/1/07 13.15	42035	42050	42035	42050	38
19/01/2007	13.16.00	19/1/07 13.16	42050	42050	42045	42045	15
19/01/2007	13.17.00	19/1/07 13.17	42045	42050	42045	42045	22
19/01/2007	13.18.00	19/1/07 13.18	42050	42055	42045	42050	16
19/01/2007	13.19.00	19/1/07 13.19	42045	42055	42045	42050	25
19/01/2007	13.20.00	19/1/07 13.20	42055	42055	42055	42055	2
19/01/2007	13.21.00	19/1/07 13.21	42060	42065	42050	42050	67
19/01/2007	13.22.00	19/1/07 13.22	42045	42050	42040	42045	15
19/01/2007	13.23.00	19/1/07 13.23	42045	42050	42040	42050	18
19/01/2007	13.24.00	19/1/07 13.24	42045	42045	42040	42040	4
19/01/2007	13.25.00	19/1/07 13.25	42040	42040	42040	42040	2
19/01/2007	13.26.00	19/1/07 13.26	42045	42050	42045	42050	14
19/01/2007	13.27.00	19/1/07 13.27	42040	42045	42040	42045	3
19/01/2007	13.28.00	19/1/07 13.28	42040	42040	42040	42040	6
19/01/2007	13.29.00	19/1/07 13.29	42040	42045	42035	42040	17
19/01/2007	13.30.00	19/1/07 13.30	42035	42040	42035	42035	13
19/01/2007	13.31.00	19/1/07 13.31	42035	42040	42025	42035	29
19/01/2007	13.32.00	19/1/07 13.32	42035	42035	42035	42035	9
19/01/2007	13.33.00	19/1/07 13.33	42035	42040	42035	42035	16
19/01/2007	13.34.00	19/1/07 13.34	42035	42035	42035	42035	3
19/01/2007	13.35.00	19/1/07 13.35	42035	42035	42025	42025	9
19/01/2007	13.36.00	19/1/07 13.36	42030	42030	42030	42030	3
19/01/2007	13.37.00	19/1/07 13.37	42025	42030	42025	42030	7
19/01/2007	13.38.00	19/1/07 13.38	42025	42030	42020	42025	16
19/01/2007	13.39.00	19/1/07 13.39	42025	42030	42025	42025	4
19/01/2007	13.40.00	19/1/07 13.40	42030	42040	42030	42040	8
19/01/2007	13.41.00	19/1/07 13.41	42040	42040	42035	42040	11
19/01/2007	13.42.00	19/1/07 13.42	42045	42045	42045	42045	5
19/01/2007	13.43.00	19/1/07 13.43	42045	42045	42030	42030	9
19/01/2007	13.44.00	19/1/07 13.44	42030	42035	42030	42035	7
19/01/2007	13.45.00	19/1/07 13.45	42040	42040	42040	42040	4
19/01/2007	13.46.00	19/1/07 13.46	42040	42040	42035	42035	6
19/01/2007	13.47.00	19/1/07 13.47	42035	42035	42035	42035	3
19/01/2007	13.48.00	19/1/07 13.48	42040	42055	42040	42055	27
19/01/2007	13.49.00	19/1/07 13.49	42055	42060	42055	42055	9
19/01/2007	13.50.00	19/1/07 13.50	42050	42050	42050	42050	10
19/01/2007	13.51.00	19/1/07 13.51	42050	42050	42050	42050	17
19/01/2007	13.52.00	19/1/07 13.52	42045	42050	42045	42050	7
19/01/2007	13.53.00	19/1/07 13.53	42050	42050	42040	42040	15
19/01/2007	13.54.00	19/1/07 13.54	42040	42045	42040	42045	16
19/01/2007	13.55.00	19/1/07 13.55	42045	42050	42045	42050	13
19/01/2007	13.56.00	19/1/07 13.56	42050	42050	42045	42045	5
19/01/2007	14.00.00	19/1/07 14.00	42045	42050	42045	42050	8
19/01/2007	14.01.00	19/1/07 14.01	42045	42045	42040	42045	3
19/01/2007	14.02.00	19/1/07 14.02	42040	42040	42030	42035	15
19/01/2007	14.03.00	19/1/07 14.03	42035	42035	42030	42030	7
19/01/2007	14.04.00	19/1/07 14.04	42035	42040	42035	42040	8
19/01/2007	14.05.00	19/1/07 14.05	42035	42040	42035	42040	5
19/01/2007	14.07.00	19/1/07 14.07	42040	42045	42040	42045	17
19/01/2007	14.08.00	19/1/07 14.08	42040	42040	42040	42040	2
19/01/2007	14.09.00	19/1/07 14.09	42040	42040	42035	42040	4
19/01/2007	14.10.00	19/1/07 14.10	42045	42045	42045	42045	4
19/01/2007	14.11.00	19/1/07 14.11	42040	42040	42040	42040	1
19/01/2007	14.12.00	19/1/07 14.12	42045	42045	42045	42045	5
19/01/2007	14.13.00	19/1/07 14.13	42040	42045	42040	42045	5
19/01/2007	14.14.00	19/1/07 14.14	42045	42045	42030	42035	28
19/01/2007	14.15.00	19/1/07 14.15	42040	42040	42040	42040	2
19/01/2007	14.16.00	19/1/07 14.16	42040	42040	42035	42035	5
19/01/2007	14.17.00	19/1/07 14.17	42035	42035	42035	42035	3
19/01/2007	14.19.00	19/1/07 14.19	42035	42040	42035	42040	4
19/01/2007	14.20.00	19/1/07 14.20	42035	42035	42035	42035	2
19/01/2007	14.21.00	19/1/07 14.21	42035	42035	42035	42035	5
19/01/2007	14.22.00	19/1/07 14.22	42035	42035	42035	42035	4
19/01/2007	14.24.00	19/1/07 14.24	42040	42045	42040	42045	5
19/01/2007	14.25.00	19/1/07 14.25	42045	42045	42045	42045	8
19/01/2007	14.26.00	19/1/07 14.26	42045	42050	42045	42045	5
19/01/2007	14.27.00	19/1/07 14.27	42050	42055	42050	42050	12
19/01/2007	14.28.00	19/1/07 14.28	42055	42070	42055	42070	69
19/01/2007	14.29.00	19/1/07 14.29	42070	42075	42070	42070	47
19/01/2007	14.30.00	19/1/07 14.30	42070	42090	42070	42080	47
19/01/2007	14.31.00	19/1/07 14.31	42085	42085	42080	42080	28
19/01/2007	14.32.00	19/1/07 14.32	42075	42080	42070	42075	31
19/01/2007	14.33.00	19/1/07 14.33	42080	42080	42075	42075	11
19/01/2007	14.34.00	19/1/07 14.34	42075	42075	42070	42070	19
19/01/2007	14.35.00	19/1/07 14.35	42070	42075	42070	42075	25
19/01/2007	14.36.00	19/1/07 14.36	42080	42085	42080	42085	18
19/01/2007	14.37.00	19/1/07 14.37	42085	42085	42070	42070	19
19/01/2007	14.39.00	19/1/07 14.39	42070	42070	42070	42070	1
19/01/2007	14.40.00	19/1/07 14.40	42075	42080	42075	42075	11
19/01/2007	14.41.00	19/1/07 14.41	42075	42075	42075	42075	9
19/01/2007	14.42.00	19/1/07 14.42	42070	42075	42070	42075	5
19/01/2007	14.43.00	19/1/07 14.43	42075	42075	42075	42075	3
19/01/2007	14.44.00	19/1/07 14.44	42070	42070	42065	42070	11
19/01/2007	14.45.00	19/1/07 14.45	42065	42065	42065	42065	20
19/01/2007	14.46.00	19/1/07 14.46	42065	42065	42065	42065	1
19/01/2007	14.47.00	19/1/07 14.47	42065	42070	42065	42070	10
19/01/2007	14.48.00	19/1/07 14.48	42070	42075	42070	42075	8
19/01/2007	14.49.00	19/1/07 14.49	42080	42080	42070	42075	14
19/01/2007	14.50.00	19/1/07 14.50	42075	42080	42075	42080	25
19/01/2007	14.51.00	19/1/07 14.51	42080	42085	42080	42085	8
19/01/2007	14.52.00	19/1/07 14.52	42085	42085	42070	42070	20
19/01/2007	14.53.00	19/1/07 14.53	42065	42065	42060	42065	19
19/01/2007	14.54.00	19/1/07 14.54	42065	42075	42060	42070	21
19/01/2007	14.55.00	19/1/07 14.55	42075	42080	42075	42080	25
19/01/2007	14.56.00	19/1/07 14.56	42085	42100	42085	42095	35
19/01/2007	14.57.00	19/1/07 14.57	42095	42100	42095	42095	37
19/01/2007	14.58.00	19/1/07 14.58	42095	42100	42090	42090	23
19/01/2007	14.59.00	19/1/07 14.59	42090	42100	42090	42100	14
19/01/2007	15.00.00	19/1/07 15.00	42105	42125	42105	42125	146
19/01/2007	15.01.00	19/1/07 15.01	42125	42130	42120	42130	49
19/01/2007	15.02.00	19/1/07 15.02	42130	42130	42115	42115	42
19/01/2007	15.03.00	19/1/07 15.03	42115	42115	42110	42115	32
19/01/2007	15.04.00	19/1/07 15.04	42120	42120	42110	42110	29
19/01/2007	15.05.00	19/1/07 15.05	42115	42125	42110	42115	27
19/01/2007	15.06.00	19/1/07 15.06	42115	42120	42115	42120	13
19/01/2007	15.07.00	19/1/07 15.07	42120	42130	42120	42125	19
19/01/2007	15.08.00	19/1/07 15.08	42120	42125	42120	42125	18
19/01/2007	15.09.00	19/1/07 15.09	42130	42130	42125	42130	10
19/01/2007	15.10.00	19/1/07 15.10	42135	42145	42130	42135	48
19/01/2007	15.11.00	19/1/07 15.11	42135	42140	42135	42135	19
19/01/2007	15.12.00	19/1/07 15.12	42140	42145	42140	42140	19
19/01/2007	15.13.00	19/1/07 15.13	42140	42145	42140	42140	38
19/01/2007	15.14.00	19/1/07 15.14	42140	42160	42140	42150	119
19/01/2007	15.15.00	19/1/07 15.15	42150	42155	42145	42150	38
19/01/2007	15.16.00	19/1/07 15.16	42150	42175	42150	42165	75
19/01/2007	15.17.00	19/1/07 15.17	42170	42175	42160	42165	94
19/01/2007	15.18.00	19/1/07 15.18	42160	42165	42155	42160	29
19/01/2007	15.19.00	19/1/07 15.19	42160	42160	42155	42155	15
19/01/2007	15.20.00	19/1/07 15.20	42155	42160	42150	42150	22
19/01/2007	15.21.00	19/1/07 15.21	42150	42155	42145	42155	31
19/01/2007	15.22.00	19/1/07 15.22	42155	42160	42150	42155	9
19/01/2007	15.23.00	19/1/07 15.23	42155	42160	42150	42150	20
19/01/2007	15.24.00	19/1/07 15.24	42150	42155	42150	42155	7
19/01/2007	15.25.00	19/1/07 15.25	42160	42170	42160	42170	39
19/01/2007	15.26.00	19/1/07 15.26	42165	42165	42165	42165	6
19/01/2007	15.27.00	19/1/07 15.27	42165	42165	42155	42165	17
19/01/2007	15.28.00	19/1/07 15.28	42160	42160	42150	42150	16
19/01/2007	15.29.00	19/1/07 15.29	42150	42160	42150	42150	24
19/01/2007	15.30.00	19/1/07 15.30	42145	42150	42125	42125	48
19/01/2007	15.31.00	19/1/07 15.31	42130	42135	42120	42135	62
19/01/2007	15.32.00	19/1/07 15.32	42135	42150	42130	42135	35
19/01/2007	15.33.00	19/1/07 15.33	42140	42140	42130	42135	36
19/01/2007	15.34.00	19/1/07 15.34	42135	42135	42125	42125	18
19/01/2007	15.35.00	19/1/07 15.35	42125	42130	42110	42130	36
19/01/2007	15.36.00	19/1/07 15.36	42130	42150	42130	42140	36
19/01/2007	15.37.00	19/1/07 15.37	42140	42150	42130	42145	25
19/01/2007	15.38.00	19/1/07 15.38	42145	42175	42145	42170	101
19/01/2007	15.39.00	19/1/07 15.39	42170	42190	42170	42190	96
19/01/2007	15.40.00	19/1/07 15.40	42195	42210	42190	42195	174
19/01/2007	15.41.00	19/1/07 15.41	42195	42195	42185	42195	64
19/01/2007	15.42.00	19/1/07 15.42	42195	42195	42185	42185	23
19/01/2007	15.43.00	19/1/07 15.43	42185	42190	42180	42185	41
19/01/2007	15.44.00	19/1/07 15.44	42190	42190	42180	42180	18
19/01/2007	15.45.00	19/1/07 15.45	42175	42195	42175	42195	39
19/01/2007	15.46.00	19/1/07 15.46	42195	42200	42190	42190	23
19/01/2007	15.47.00	19/1/07 15.47	42190	42190	42180	42180	25
19/01/2007	15.48.00	19/1/07 15.48	42180	42185	42175	42175	29
19/01/2007	15.49.00	19/1/07 15.49	42180	42180	42175	42175	6
19/01/2007	15.50.00	19/1/07 15.50	42175	42175	42160	42160	36
19/01/2007	15.51.00	19/1/07 15.51	42160	42165	42140	42150	97
19/01/2007	15.52.00	19/1/07 15.52	42155	42160	42155	42160	21
19/01/2007	15.53.00	19/1/07 15.53	42165	42165	42160	42165	26
19/01/2007	15.54.00	19/1/07 15.54	42160	42170	42160	42165	13
19/01/2007	15.55.00	19/1/07 15.55	42160	42165	42160	42165	5
19/01/2007	15.56.00	19/1/07 15.56	42165	42165	42160	42160	16
19/01/2007	15.57.00	19/1/07 15.57	42160	42165	42155	42155	12
19/01/2007	15.58.00	19/1/07 15.58	42155	42155	42140	42150	39
19/01/2007	15.59.00	19/1/07 15.59	42150	42160	42150	42160	15
19/01/2007	16.00.00	19/1/07 16.00	42165	42240	42165	42235	302
19/01/2007	16.01.00	19/1/07 16.01	42235	42305	42235	42295	286
19/01/2007	16.02.00	19/1/07 16.02	42290	42295	42250	42250	200
19/01/2007	16.03.00	19/1/07 16.03	42250	42250	42230	42230	100
19/01/2007	16.04.00	19/1/07 16.04	42225	42245	42225	42235	104
19/01/2007	16.05.00	19/1/07 16.05	42230	42255	42230	42245	90
19/01/2007	16.06.00	19/1/07 16.06	42245	42260	42240	42255	55
19/01/2007	16.07.00	19/1/07 16.07	42255	42270	42255	42270	40
19/01/2007	16.08.00	19/1/07 16.08	42265	42265	42250	42255	95
19/01/2007	16.09.00	19/1/07 16.09	42260	42280	42255	42265	142
19/01/2007	16.10.00	19/1/07 16.10	42265	42310	42265	42305	169
19/01/2007	16.11.00	19/1/07 16.11	42305	42330	42305	42315	168
19/01/2007	16.12.00	19/1/07 16.12	42320	42320	42270	42270	96
19/01/2007	16.13.00	19/1/07 16.13	42270	42275	42265	42265	63
19/01/2007	16.14.00	19/1/07 16.14	42275	42275	42250	42250	55
19/01/2007	16.15.00	19/1/07 16.15	42255	42270	42255	42270	75
19/01/2007	16.16.00	19/1/07 16.16	42265	42270	42250	42250	52
19/01/2007	16.17.00	19/1/07 16.17	42250	42260	42240	42240	55
19/01/2007	16.18.00	19/1/07 16.18	42240	42240	42225	42235	38
19/01/2007	16.19.00	19/1/07 16.19	42235	42240	42235	42240	22
19/01/2007	16.20.00	19/1/07 16.20	42235	42240	42225	42230	72
19/01/2007	16.21.00	19/1/07 16.21	42235	42235	42220	42225	39
19/01/2007	16.22.00	19/1/07 16.22	42220	42235	42220	42230	31
19/01/2007	16.23.00	19/1/07 16.23	42230	42245	42230	42230	51
19/01/2007	16.24.00	19/1/07 16.24	42235	42245	42220	42245	59
19/01/2007	16.25.00	19/1/07 16.25	42245	42245	42230	42245	29
19/01/2007	16.26.00	19/1/07 16.26	42245	42250	42245	42250	24
19/01/2007	16.27.00	19/1/07 16.27	42250	42265	42250	42260	43
19/01/2007	16.28.00	19/1/07 16.28	42265	42280	42265	42270	92
19/01/2007	16.29.00	19/1/07 16.29	42270	42280	42270	42280	59
19/01/2007	16.30.00	19/1/07 16.30	42285	42310	42285	42305	128
19/01/2007	16.31.00	19/1/07 16.31	42305	42340	42305	42320	143
19/01/2007	16.32.00	19/1/07 16.32	42325	42330	42310	42310	38
19/01/2007	16.33.00	19/1/07 16.33	42310	42315	42285	42300	94
19/01/2007	16.34.00	19/1/07 16.34	42300	42315	42280	42280	90
19/01/2007	16.35.00	19/1/07 16.35	42280	42295	42280	42290	32
19/01/2007	16.36.00	19/1/07 16.36	42285	42290	42275	42275	32
19/01/2007	16.37.00	19/1/07 16.37	42275	42300	42275	42300	39
19/01/2007	16.38.00	19/1/07 16.38	42305	42310	42295	42300	30
19/01/2007	16.39.00	19/1/07 16.39	42305	42305	42300	42305	26
19/01/2007	16.40.00	19/1/07 16.40	42305	42315	42300	42315	45
19/01/2007	16.41.00	19/1/07 16.41	42310	42335	42310	42335	71
19/01/2007	16.42.00	19/1/07 16.42	42335	42350	42335	42350	55
19/01/2007	16.43.00	19/1/07 16.43	42345	42360	42345	42345	76
19/01/2007	16.44.00	19/1/07 16.44	42340	42370	42340	42370	77
19/01/2007	16.45.00	19/1/07 16.45	42370	42380	42365	42370	73
19/01/2007	16.46.00	19/1/07 16.46	42370	42400	42365	42390	90
19/01/2007	16.47.00	19/1/07 16.47	42390	42405	42390	42390	83
19/01/2007	16.48.00	19/1/07 16.48	42390	42390	42375	42375	77
19/01/2007	16.49.00	19/1/07 16.49	42380	42395	42375	42395	68
19/01/2007	16.50.00	19/1/07 16.50	42395	42395	42370	42370	41
19/01/2007	16.51.00	19/1/07 16.51	42375	42375	42365	42365	36
19/01/2007	16.52.00	19/1/07 16.52	42365	42380	42360	42370	67
19/01/2007	16.53.00	19/1/07 16.53	42375	42375	42360	42360	44
19/01/2007	16.54.00	19/1/07 16.54	42360	42360	42355	42360	48
19/01/2007	16.55.00	19/1/07 16.55	42360	42370	42355	42370	63
19/01/2007	16.56.00	19/1/07 16.56	42375	42380	42360	42375	77
19/01/2007	16.57.00	19/1/07 16.57	42375	42375	42350	42350	40
19/01/2007	16.58.00	19/1/07 16.58	42345	42345	42330	42335	42
19/01/2007	16.59.00	19/1/07 16.59	42335	42335	42325	42325	21
19/01/2007	17.00.00	19/1/07 17.00	42325	42345	42325	42345	77
19/01/2007	17.01.00	19/1/07 17.01	42350	42355	42345	42350	19
19/01/2007	17.02.00	19/1/07 17.02	42350	42370	42350	42370	54
19/01/2007	17.03.00	19/1/07 17.03	42365	42365	42345	42345	44
19/01/2007	17.04.00	19/1/07 17.04	42350	42355	42350	42350	31
19/01/2007	17.05.00	19/1/07 17.05	42350	42360	42350	42360	37
19/01/2007	17.06.00	19/1/07 17.06	42360	42360	42340	42340	28
19/01/2007	17.07.00	19/1/07 17.07	42340	42345	42330	42335	34
19/01/2007	17.08.00	19/1/07 17.08	42335	42345	42335	42335	39
19/01/2007	17.09.00	19/1/07 17.09	42335	42345	42330	42330	36
19/01/2007	17.10.00	19/1/07 17.10	42330	42340	42330	42340	19
19/01/2007	17.11.00	19/1/07 17.11	42340	42340	42340	42340	6
19/01/2007	17.12.00	19/1/07 17.12	42340	42340	42330	42330	20
19/01/2007	17.13.00	19/1/07 17.13	42330	42340	42330	42340	17
19/01/2007	17.14.00	19/1/07 17.14	42335	42345	42335	42340	28
19/01/2007	17.15.00	19/1/07 17.15	42340	42340	42320	42320	45
19/01/2007	17.16.00	19/1/07 17.16	42320	42320	42305	42305	45
19/01/2007	17.17.00	19/1/07 17.17	42305	42310	42295	42295	109
19/01/2007	17.18.00	19/1/07 17.18	42300	42300	42290	42300	49
19/01/2007	17.19.00	19/1/07 17.19	42305	42310	42295	42295	71
19/01/2007	17.20.00	19/1/07 17.20	42295	42300	42285	42295	57
19/01/2007	17.21.00	19/1/07 17.21	42290	42300	42280	42295	42
19/01/2007	17.22.00	19/1/07 17.22	42300	42300	42290	42300	27
19/01/2007	17.23.00	19/1/07 17.23	42300	42300	42285	42285	34
19/01/2007	17.24.00	19/1/07 17.24	42285	42290	42280	42290	39
19/01/2007	17.25.00	19/1/07 17.25	42285	42295	42280	42285	39
19/01/2007	17.26.00	19/1/07 17.26	42285	42345	42285	42345	71
19/01/2007	17.27.00	19/1/07 17.27	42345	42345	42325	42335	57
19/01/2007	17.28.00	19/1/07 17.28	42335	42365	42335	42355	119
19/01/2007	17.29.00	19/1/07 17.29	42360	42360	42335	42335	47
19/01/2007	17.30.00	19/1/07 17.30	42335	42340	42310	42310	30
19/01/2007	17.31.00	19/1/07 17.31	42310	42310	42290	42310	40
19/01/2007	17.32.00	19/1/07 17.32	42310	42310	42300	42305	10
19/01/2007	17.33.00	19/1/07 17.33	42305	42310	42300	42310	11
19/01/2007	17.34.00	19/1/07 17.34	42315	42315	42300	42305	26
19/01/2007	17.35.00	19/1/07 17.35	42305	42310	42295	42310	35
19/01/2007	17.36.00	19/1/07 17.36	42305	42315	42300	42315	15
19/01/2007	17.37.00	19/1/07 17.37	42300	42315	42300	42310	11
19/01/2007	17.38.00	19/1/07 17.38	42315	42315	42305	42310	12
19/01/2007	17.39.00	19/1/07 17.39	42310	42310	42275	42290	55
22/01/2007	8.00.00	22/1/07 8.00	42420	42465	42290	42430	2543
22/01/2007	9.00.00	22/1/07 9.00	42420	42420	42290	42290	5
22/01/2007	9.01.00	22/1/07 9.01	42445	42445	42320	42325	179
22/01/2007	9.02.00	22/1/07 9.02	42325	42350	42315	42350	107
22/01/2007	9.03.00	22/1/07 9.03	42345	42400	42345	42390	110
22/01/2007	9.04.00	22/1/07 9.04	42380	42395	42365	42375	93
22/01/2007	9.05.00	22/1/07 9.05	42375	42415	42370	42410	132
22/01/2007	9.06.00	22/1/07 9.06	42415	42430	42410	42425	119
22/01/2007	9.07.00	22/1/07 9.07	42425	42450	42425	42435	120
22/01/2007	9.08.00	22/1/07 9.08	42430	42455	42430	42455	80
22/01/2007	9.09.00	22/1/07 9.09	42455	42460	42450	42460	64
22/01/2007	9.10.00	22/1/07 9.10	42450	42460	42450	42450	35
22/01/2007	9.11.00	22/1/07 9.11	42455	42455	42445	42445	30
22/01/2007	9.12.00	22/1/07 9.12	42450	42450	42425	42425	69
22/01/2007	9.13.00	22/1/07 9.13	42425	42445	42425	42440	31
22/01/2007	9.14.00	22/1/07 9.14	42440	42445	42440	42440	28
22/01/2007	9.15.00	22/1/07 9.15	42435	42440	42435	42440	3
22/01/2007	9.16.00	22/1/07 9.16	42435	42450	42425	42425	40
22/01/2007	9.17.00	22/1/07 9.17	42430	42430	42415	42420	31
22/01/2007	9.18.00	22/1/07 9.18	42420	42440	42420	42435	47
22/01/2007	9.19.00	22/1/07 9.19	42440	42445	42440	42445	14
22/01/2007	9.20.00	22/1/07 9.20	42450	42450	42445	42445	34
22/01/2007	9.21.00	22/1/07 9.21	42445	42455	42440	42440	32
22/01/2007	9.22.00	22/1/07 9.22	42435	42445	42435	42445	8
22/01/2007	9.23.00	22/1/07 9.23	42435	42440	42430	42435	17
22/01/2007	9.24.00	22/1/07 9.24	42430	42430	42425	42425	22
22/01/2007	9.25.00	22/1/07 9.25	42425	42430	42410	42410	44
22/01/2007	9.26.00	22/1/07 9.26	42410	42415	42400	42405	86
22/01/2007	9.27.00	22/1/07 9.27	42400	42405	42400	42405	16
22/01/2007	9.28.00	22/1/07 9.28	42410	42420	42410	42410	55
22/01/2007	9.29.00	22/1/07 9.29	42415	42420	42415	42420	15
22/01/2007	9.30.00	22/1/07 9.30	42415	42430	42415	42430	35
22/01/2007	9.31.00	22/1/07 9.31	42430	42460	42430	42455	71
22/01/2007	9.32.00	22/1/07 9.32	42455	42465	42455	42455	29
22/01/2007	9.33.00	22/1/07 9.33	42460	42460	42445	42450	31
22/01/2007	9.34.00	22/1/07 9.34	42445	42450	42440	42450	39
22/01/2007	9.35.00	22/1/07 9.35	42450	42450	42445	42445	26
22/01/2007	9.36.00	22/1/07 9.36	42445	42445	42430	42430	45
22/01/2007	9.37.00	22/1/07 9.37	42435	42450	42435	42450	35
22/01/2007	9.38.00	22/1/07 9.38	42450	42450	42450	42450	8
22/01/2007	9.39.00	22/1/07 9.39	42445	42450	42440	42445	33
22/01/2007	9.40.00	22/1/07 9.40	42445	42445	42435	42435	19
22/01/2007	9.41.00	22/1/07 9.41	42430	42430	42415	42420	45
22/01/2007	9.42.00	22/1/07 9.42	42420	42425	42415	42425	11
22/01/2007	9.43.00	22/1/07 9.43	42420	42420	42420	42420	1
22/01/2007	9.44.00	22/1/07 9.44	42420	42420	42405	42405	29
22/01/2007	9.45.00	22/1/07 9.45	42405	42405	42400	42405	28
22/01/2007	9.46.00	22/1/07 9.46	42405	42405	42395	42400	32
22/01/2007	9.47.00	22/1/07 9.47	42405	42405	42400	42405	14
22/01/2007	9.48.00	22/1/07 9.48	42405	42405	42400	42405	27
22/01/2007	9.49.00	22/1/07 9.49	42410	42415	42405	42410	28
22/01/2007	9.50.00	22/1/07 9.50	42405	42405	42395	42405	42
22/01/2007	9.51.00	22/1/07 9.51	42405	42410	42405	42410	24
22/01/2007	9.52.00	22/1/07 9.52	42415	42420	42405	42415	52
22/01/2007	9.53.00	22/1/07 9.53	42415	42420	42410	42420	22
22/01/2007	9.54.00	22/1/07 9.54	42420	42420	42415	42420	19
22/01/2007	9.55.00	22/1/07 9.55	42425	42425	42410	42410	39
22/01/2007	9.56.00	22/1/07 9.56	42410	42420	42410	42420	10
22/01/2007	9.57.00	22/1/07 9.57	42425	42430	42420	42430	16
22/01/2007	9.58.00	22/1/07 9.58	42430	42440	42430	42440	35
22/01/2007	9.59.00	22/1/07 9.59	42435	42440	42425	42430	32
22/01/2007	10.00.00	22/1/07 10.00	42425	42430	42410	42415	55
22/01/2007	10.01.00	22/1/07 10.01	42415	42420	42415	42420	31
22/01/2007	10.02.00	22/1/07 10.02	42420	42420	42415	42415	12
22/01/2007	10.03.00	22/1/07 10.03	42415	42425	42415	42425	10
22/01/2007	10.04.00	22/1/07 10.04	42430	42430	42405	42410	31
22/01/2007	10.05.00	22/1/07 10.05	42410	42410	42405	42405	28
22/01/2007	10.06.00	22/1/07 10.06	42405	42405	42390	42395	52
22/01/2007	10.07.00	22/1/07 10.07	42400	42400	42390	42390	22
22/01/2007	10.08.00	22/1/07 10.08	42390	42395	42380	42385	39
22/01/2007	10.09.00	22/1/07 10.09	42390	42395	42385	42385	17
22/01/2007	10.10.00	22/1/07 10.10	42385	42390	42380	42385	44
22/01/2007	10.11.00	22/1/07 10.11	42380	42385	42375	42385	45
22/01/2007	10.12.00	22/1/07 10.12	42385	42405	42385	42405	61
22/01/2007	10.13.00	22/1/07 10.13	42410	42415	42400	42405	28
22/01/2007	10.14.00	22/1/07 10.14	42405	42405	42385	42385	110
22/01/2007	10.15.00	22/1/07 10.15	42385	42390	42375	42385	36
22/01/2007	10.16.00	22/1/07 10.16	42380	42390	42380	42385	25
22/01/2007	10.17.00	22/1/07 10.17	42385	42390	42385	42385	22
22/01/2007	10.18.00	22/1/07 10.18	42385	42385	42385	42385	6
22/01/2007	10.19.00	22/1/07 10.19	42380	42385	42380	42380	22
22/01/2007	10.20.00	22/1/07 10.20	42385	42385	42375	42385	15
22/01/2007	10.21.00	22/1/07 10.21	42390	42390	42385	42385	5
22/01/2007	10.22.00	22/1/07 10.22	42385	42395	42385	42385	50
22/01/2007	10.23.00	22/1/07 10.23	42390	42395	42385	42395	16
22/01/2007	10.24.00	22/1/07 10.24	42395	42405	42390	42400	31
22/01/2007	10.25.00	22/1/07 10.25	42400	42415	42400	42410	33
22/01/2007	10.26.00	22/1/07 10.26	42410	42410	42395	42395	29
22/01/2007	10.27.00	22/1/07 10.27	42400	42405	42395	42395	15
22/01/2007	10.28.00	22/1/07 10.28	42400	42405	42400	42400	16
22/01/2007	10.29.00	22/1/07 10.29	42400	42410	42400	42405	14
22/01/2007	10.30.00	22/1/07 10.30	42410	42410	42410	42410	3
22/01/2007	10.31.00	22/1/07 10.31	42410	42415	42410	42415	9
22/01/2007	10.32.00	22/1/07 10.32	42415	42425	42410	42425	24
22/01/2007	10.33.00	22/1/07 10.33	42420	42420	42420	42420	12
22/01/2007	10.34.00	22/1/07 10.34	42420	42420	42410	42410	15
22/01/2007	10.35.00	22/1/07 10.35	42415	42420	42415	42420	17
22/01/2007	10.36.00	22/1/07 10.36	42420	42430	42420	42430	20
22/01/2007	10.37.00	22/1/07 10.37	42435	42445	42435	42440	24
22/01/2007	10.38.00	22/1/07 10.38	42440	42440	42440	42440	4
22/01/2007	10.39.00	22/1/07 10.39	42440	42445	42440	42445	6
22/01/2007	10.40.00	22/1/07 10.40	42445	42450	42435	42435	35
22/01/2007	10.41.00	22/1/07 10.41	42440	42440	42435	42435	28
22/01/2007	10.42.00	22/1/07 10.42	42440	42440	42430	42435	18
22/01/2007	10.43.00	22/1/07 10.43	42440	42445	42440	42445	7
22/01/2007	10.44.00	22/1/07 10.44	42440	42440	42420	42420	25
22/01/2007	10.45.00	22/1/07 10.45	42425	42430	42415	42415	19
22/01/2007	10.46.00	22/1/07 10.46	42415	42425	42415	42425	18
22/01/2007	10.47.00	22/1/07 10.47	42430	42435	42425	42435	16
22/01/2007	10.48.00	22/1/07 10.48	42435	42435	42435	42435	4
22/01/2007	10.49.00	22/1/07 10.49	42435	42455	42435	42450	32
22/01/2007	10.50.00	22/1/07 10.50	42455	42455	42450	42450	9
22/01/2007	10.51.00	22/1/07 10.51	42450	42455	42450	42455	6
22/01/2007	10.52.00	22/1/07 10.52	42450	42450	42450	42450	7
22/01/2007	10.53.00	22/1/07 10.53	42445	42445	42445	42445	7
22/01/2007	10.54.00	22/1/07 10.54	42445	42445	42445	42445	7
22/01/2007	10.55.00	22/1/07 10.55	42445	42445	42435	42440	49
22/01/2007	10.56.00	22/1/07 10.56	42445	42445	42445	42445	5
22/01/2007	10.57.00	22/1/07 10.57	42445	42445	42445	42445	4
22/01/2007	10.58.00	22/1/07 10.58	42450	42450	42450	42450	13
22/01/2007	10.59.00	22/1/07 10.59	42445	42450	42440	42445	17
22/01/2007	11.00.00	22/1/07 11.00	42445	42445	42445	42445	1
22/01/2007	11.01.00	22/1/07 11.01	42450	42455	42450	42455	15
22/01/2007	11.02.00	22/1/07 11.02	42455	42455	42455	42455	10
22/01/2007	11.03.00	22/1/07 11.03	42460	42475	42460	42465	63
22/01/2007	11.04.00	22/1/07 11.04	42465	42485	42465	42480	30
22/01/2007	11.05.00	22/1/07 11.05	42475	42485	42475	42480	26
22/01/2007	11.06.00	22/1/07 11.06	42480	42490	42480	42490	38
22/01/2007	11.07.00	22/1/07 11.07	42490	42490	42485	42485	26
22/01/2007	11.08.00	22/1/07 11.08	42490	42490	42485	42490	10
22/01/2007	11.09.00	22/1/07 11.09	42485	42495	42485	42495	24
22/01/2007	11.10.00	22/1/07 11.10	42495	42495	42485	42490	38
22/01/2007	11.11.00	22/1/07 11.11	42490	42500	42490	42495	34
22/01/2007	11.12.00	22/1/07 11.12	42495	42505	42495	42505	72
22/01/2007	11.13.00	22/1/07 11.13	42505	42510	42500	42500	39
22/01/2007	11.14.00	22/1/07 11.14	42500	42505	42500	42505	16
22/01/2007	11.15.00	22/1/07 11.15	42500	42505	42500	42505	19
22/01/2007	11.16.00	22/1/07 11.16	42505	42515	42500	42515	64
22/01/2007	11.17.00	22/1/07 11.17	42515	42515	42510	42515	18
22/01/2007	11.18.00	22/1/07 11.18	42510	42510	42510	42510	3
22/01/2007	11.19.00	22/1/07 11.19	42510	42520	42510	42510	23
22/01/2007	11.20.00	22/1/07 11.20	42510	42515	42510	42515	15
22/01/2007	11.21.00	22/1/07 11.21	42510	42515	42510	42510	3
22/01/2007	11.22.00	22/1/07 11.22	42510	42515	42505	42510	15
22/01/2007	11.24.00	22/1/07 11.24	42515	42540	42515	42535	130
22/01/2007	11.25.00	22/1/07 11.25	42535	42535	42520	42520	58
22/01/2007	11.26.00	22/1/07 11.26	42525	42525	42520	42525	9
22/01/2007	11.27.00	22/1/07 11.27	42525	42525	42520	42520	16
22/01/2007	11.28.00	22/1/07 11.28	42515	42515	42510	42510	30
22/01/2007	11.29.00	22/1/07 11.29	42510	42510	42505	42505	9
22/01/2007	11.30.00	22/1/07 11.30	42510	42515	42510	42510	27
22/01/2007	11.31.00	22/1/07 11.31	42510	42515	42505	42515	9
22/01/2007	11.32.00	22/1/07 11.32	42510	42510	42505	42505	9
22/01/2007	11.33.00	22/1/07 11.33	42505	42505	42505	42505	1
22/01/2007	11.34.00	22/1/07 11.34	42500	42505	42500	42505	11
22/01/2007	11.35.00	22/1/07 11.35	42500	42510	42500	42500	56
22/01/2007	11.36.00	22/1/07 11.36	42505	42505	42500	42505	5
22/01/2007	11.37.00	22/1/07 11.37	42500	42515	42500	42515	33
22/01/2007	11.38.00	22/1/07 11.38	42505	42510	42505	42510	3
22/01/2007	11.39.00	22/1/07 11.39	42510	42510	42510	42510	1
22/01/2007	11.40.00	22/1/07 11.40	42515	42515	42510	42515	25
22/01/2007	11.41.00	22/1/07 11.41	42515	42515	42515	42515	5
22/01/2007	11.42.00	22/1/07 11.42	42515	42515	42515	42515	11
22/01/2007	11.43.00	22/1/07 11.43	42510	42510	42500	42505	35
22/01/2007	11.44.00	22/1/07 11.44	42505	42505	42490	42490	23
22/01/2007	11.45.00	22/1/07 11.45	42490	42490	42490	42490	14
22/01/2007	11.46.00	22/1/07 11.46	42490	42495	42490	42490	22
22/01/2007	11.47.00	22/1/07 11.47	42495	42500	42495	42500	10
22/01/2007	11.48.00	22/1/07 11.48	42495	42495	42495	42495	6
22/01/2007	11.49.00	22/1/07 11.49	42495	42495	42495	42495	4
22/01/2007	11.50.00	22/1/07 11.50	42500	42505	42500	42505	5
22/01/2007	11.51.00	22/1/07 11.51	42500	42500	42500	42500	1
22/01/2007	11.53.00	22/1/07 11.53	42505	42505	42500	42500	40
22/01/2007	11.54.00	22/1/07 11.54	42500	42500	42490	42490	28
22/01/2007	11.55.00	22/1/07 11.55	42490	42495	42490	42495	8
22/01/2007	11.56.00	22/1/07 11.56	42500	42500	42500	42500	6
22/01/2007	11.57.00	22/1/07 11.57	42495	42500	42495	42495	32
22/01/2007	11.58.00	22/1/07 11.58	42495	42495	42485	42485	30
22/01/2007	11.59.00	22/1/07 11.59	42490	42490	42485	42490	20
22/01/2007	12.00.00	22/1/07 12.00	42490	42490	42490	42490	2
22/01/2007	12.01.00	22/1/07 12.01	42485	42485	42480	42485	34
22/01/2007	12.02.00	22/1/07 12.02	42485	42490	42485	42485	20
22/01/2007	12.03.00	22/1/07 12.03	42485	42485	42480	42480	5
22/01/2007	12.04.00	22/1/07 12.04	42485	42485	42470	42475	40
22/01/2007	12.05.00	22/1/07 12.05	42475	42480	42475	42475	9
22/01/2007	12.06.00	22/1/07 12.06	42475	42475	42470	42470	15
22/01/2007	12.07.00	22/1/07 12.07	42475	42480	42475	42475	12
22/01/2007	12.08.00	22/1/07 12.08	42480	42480	42480	42480	3
22/01/2007	12.10.00	22/1/07 12.10	42480	42480	42480	42480	1
22/01/2007	12.11.00	22/1/07 12.11	42480	42485	42480	42485	2
22/01/2007	12.12.00	22/1/07 12.12	42480	42485	42480	42485	6
22/01/2007	12.13.00	22/1/07 12.13	42480	42485	42480	42485	16
22/01/2007	12.14.00	22/1/07 12.14	42480	42485	42480	42485	10
22/01/2007	12.15.00	22/1/07 12.15	42480	42485	42480	42485	9
22/01/2007	12.16.00	22/1/07 12.16	42485	42485	42480	42480	2
22/01/2007	12.17.00	22/1/07 12.17	42480	42480	42470	42470	20
22/01/2007	12.18.00	22/1/07 12.18	42470	42470	42470	42470	3
22/01/2007	12.19.00	22/1/07 12.19	42470	42470	42465	42470	23
22/01/2007	12.20.00	22/1/07 12.20	42470	42490	42465	42480	109
22/01/2007	12.21.00	22/1/07 12.21	42470	42470	42470	42470	11
22/01/2007	12.23.00	22/1/07 12.23	42470	42470	42470	42470	1
22/01/2007	12.24.00	22/1/07 12.24	42465	42465	42465	42465	11
22/01/2007	12.25.00	22/1/07 12.25	42465	42475	42465	42475	25
22/01/2007	12.27.00	22/1/07 12.27	42475	42475	42475	42475	2
22/01/2007	12.28.00	22/1/07 12.28	42475	42475	42475	42475	1
22/01/2007	12.29.00	22/1/07 12.29	42475	42475	42475	42475	6
22/01/2007	12.30.00	22/1/07 12.30	42475	42475	42475	42475	1
22/01/2007	12.31.00	22/1/07 12.31	42480	42480	42480	42480	1
22/01/2007	12.32.00	22/1/07 12.32	42475	42480	42475	42480	9
22/01/2007	12.33.00	22/1/07 12.33	42485	42490	42485	42490	8
22/01/2007	12.34.00	22/1/07 12.34	42485	42485	42480	42480	3
22/01/2007	12.35.00	22/1/07 12.35	42480	42490	42480	42490	9
22/01/2007	12.36.00	22/1/07 12.36	42490	42490	42490	42490	1
22/01/2007	12.37.00	22/1/07 12.37	42485	42490	42485	42490	2
22/01/2007	12.38.00	22/1/07 12.38	42490	42490	42485	42485	8
22/01/2007	12.39.00	22/1/07 12.39	42480	42480	42480	42480	10
22/01/2007	12.40.00	22/1/07 12.40	42485	42485	42460	42465	409
22/01/2007	12.41.00	22/1/07 12.41	42485	42485	42485	42485	1
22/01/2007	12.42.00	22/1/07 12.42	42480	42480	42480	42480	2
22/01/2007	12.43.00	22/1/07 12.43	42480	42480	42480	42480	4
22/01/2007	12.44.00	22/1/07 12.44	42475	42475	42470	42475	6
22/01/2007	12.45.00	22/1/07 12.45	42470	42470	42470	42470	4
22/01/2007	12.46.00	22/1/07 12.46	42470	42475	42465	42465	19
22/01/2007	12.47.00	22/1/07 12.47	42465	42470	42465	42465	7
22/01/2007	12.48.00	22/1/07 12.48	42470	42470	42470	42470	2
22/01/2007	12.49.00	22/1/07 12.49	42470	42475	42470	42475	10
22/01/2007	12.50.00	22/1/07 12.50	42470	42475	42470	42475	2
22/01/2007	12.52.00	22/1/07 12.52	42480	42485	42480	42480	15
22/01/2007	12.53.00	22/1/07 12.53	42480	42485	42480	42480	257
22/01/2007	12.54.00	22/1/07 12.54	42485	42485	42480	42480	23
22/01/2007	12.55.00	22/1/07 12.55	42485	42485	42480	42485	19
22/01/2007	12.56.00	22/1/07 12.56	42480	42480	42480	42480	1
22/01/2007	12.57.00	22/1/07 12.57	42485	42485	42485	42485	2
22/01/2007	12.58.00	22/1/07 12.58	42485	42485	42480	42485	5
22/01/2007	12.59.00	22/1/07 12.59	42480	42480	42460	42465	30
22/01/2007	13.00.00	22/1/07 13.00	42465	42465	42455	42455	28
22/01/2007	13.01.00	22/1/07 13.01	42460	42460	42455	42460	5
22/01/2007	13.02.00	22/1/07 13.02	42455	42460	42455	42460	10
22/01/2007	13.03.00	22/1/07 13.03	42465	42465	42465	42465	11
22/01/2007	13.04.00	22/1/07 13.04	42460	42460	42460	42460	7
22/01/2007	13.05.00	22/1/07 13.05	42455	42460	42455	42455	17
22/01/2007	13.06.00	22/1/07 13.06	42450	42455	42445	42455	24
22/01/2007	13.07.00	22/1/07 13.07	42460	42460	42450	42455	11
22/01/2007	13.08.00	22/1/07 13.08	42455	42460	42455	42455	8
22/01/2007	13.09.00	22/1/07 13.09	42460	42465	42460	42460	9
22/01/2007	13.10.00	22/1/07 13.10	42465	42470	42465	42465	10
22/01/2007	13.11.00	22/1/07 13.11	42465	42475	42465	42470	14
22/01/2007	13.12.00	22/1/07 13.12	42470	42470	42465	42470	7
22/01/2007	13.13.00	22/1/07 13.13	42470	42475	42470	42475	2
22/01/2007	13.14.00	22/1/07 13.14	42475	42475	42475	42475	3
22/01/2007	13.15.00	22/1/07 13.15	42475	42475	42475	42475	3
22/01/2007	13.16.00	22/1/07 13.16	42475	42480	42470	42475	12
22/01/2007	13.17.00	22/1/07 13.17	42475	42475	42470	42470	7
22/01/2007	13.18.00	22/1/07 13.18	42475	42475	42470	42470	10
22/01/2007	13.20.00	22/1/07 13.20	42475	42480	42475	42475	11
22/01/2007	13.21.00	22/1/07 13.21	42470	42485	42470	42480	15
22/01/2007	13.23.00	22/1/07 13.23	42475	42475	42475	42475	3
22/01/2007	13.24.00	22/1/07 13.24	42470	42470	42470	42470	2
22/01/2007	13.25.00	22/1/07 13.25	42465	42465	42465	42465	2
22/01/2007	13.26.00	22/1/07 13.26	42470	42470	42465	42465	21
22/01/2007	13.27.00	22/1/07 13.27	42465	42465	42465	42465	6
22/01/2007	13.28.00	22/1/07 13.28	42465	42475	42465	42475	17
22/01/2007	13.29.00	22/1/07 13.29	42475	42485	42475	42480	18
22/01/2007	13.30.00	22/1/07 13.30	42485	42485	42485	42485	7
22/01/2007	13.32.00	22/1/07 13.32	42485	42485	42480	42480	10
22/01/2007	13.33.00	22/1/07 13.33	42480	42485	42480	42480	8
22/01/2007	13.35.00	22/1/07 13.35	42480	42480	42480	42480	1
22/01/2007	13.36.00	22/1/07 13.36	42480	42480	42480	42480	9
22/01/2007	13.39.00	22/1/07 13.39	42475	42480	42470	42480	24
22/01/2007	13.40.00	22/1/07 13.40	42475	42475	42475	42475	5
22/01/2007	13.41.00	22/1/07 13.41	42480	42480	42480	42480	4
22/01/2007	13.42.00	22/1/07 13.42	42480	42485	42480	42485	9
22/01/2007	13.43.00	22/1/07 13.43	42485	42485	42485	42485	5
22/01/2007	13.44.00	22/1/07 13.44	42485	42485	42485	42485	3
22/01/2007	13.45.00	22/1/07 13.45	42485	42485	42485	42485	1
22/01/2007	13.46.00	22/1/07 13.46	42490	42490	42490	42490	14
22/01/2007	13.47.00	22/1/07 13.47	42495	42500	42495	42495	10
22/01/2007	13.48.00	22/1/07 13.48	42495	42495	42495	42495	1
22/01/2007	13.49.00	22/1/07 13.49	42495	42495	42495	42495	3
22/01/2007	13.50.00	22/1/07 13.50	42490	42490	42485	42485	18
22/01/2007	13.51.00	22/1/07 13.51	42500	42500	42500	42500	1
22/01/2007	13.52.00	22/1/07 13.52	42500	42500	42500	42500	2
22/01/2007	13.54.00	22/1/07 13.54	42490	42490	42490	42490	2
22/01/2007	13.57.00	22/1/07 13.57	42485	42490	42485	42490	3
22/01/2007	13.58.00	22/1/07 13.58	42490	42490	42490	42490	3
22/01/2007	13.59.00	22/1/07 13.59	42490	42490	42490	42490	2
22/01/2007	14.00.00	22/1/07 14.00	42490	42490	42485	42485	4
22/01/2007	14.01.00	22/1/07 14.01	42485	42490	42485	42485	7
22/01/2007	14.02.00	22/1/07 14.02	42480	42485	42480	42485	13
22/01/2007	14.05.00	22/1/07 14.05	42480	42480	42480	42480	1
22/01/2007	14.08.00	22/1/07 14.08	42475	42480	42475	42480	5
22/01/2007	14.09.00	22/1/07 14.09	42480	42480	42480	42480	1
22/01/2007	14.11.00	22/1/07 14.11	42480	42480	42480	42480	1
22/01/2007	14.12.00	22/1/07 14.12	42480	42480	42480	42480	2
22/01/2007	14.15.00	22/1/07 14.15	42480	42525	42480	42515	584
22/01/2007	14.16.00	22/1/07 14.16	42480	42495	42480	42490	30
22/01/2007	14.17.00	22/1/07 14.17	42500	42500	42495	42495	6
22/01/2007	14.18.00	22/1/07 14.18	42500	42510	42500	42505	28
22/01/2007	14.19.00	22/1/07 14.19	42510	42515	42510	42515	8
22/01/2007	14.20.00	22/1/07 14.20	42510	42510	42510	42510	5
22/01/2007	14.21.00	22/1/07 14.21	42510	42510	42500	42500	255
22/01/2007	14.22.00	22/1/07 14.22	42500	42500	42490	42490	17
22/01/2007	14.24.00	22/1/07 14.24	42495	42500	42495	42500	8
22/01/2007	14.25.00	22/1/07 14.25	42500	42510	42500	42510	4
22/01/2007	14.26.00	22/1/07 14.26	42505	42510	42505	42510	6
22/01/2007	14.28.00	22/1/07 14.28	42510	42510	42510	42510	9
22/01/2007	14.29.00	22/1/07 14.29	42505	42505	42505	42505	4
22/01/2007	14.30.00	22/1/07 14.30	42505	42505	42500	42500	7
22/01/2007	14.31.00	22/1/07 14.31	42505	42505	42500	42505	10
22/01/2007	14.32.00	22/1/07 14.32	42505	42505	42505	42505	1
22/01/2007	14.33.00	22/1/07 14.33	42495	42500	42490	42500	15
22/01/2007	14.34.00	22/1/07 14.34	42495	42500	42495	42500	3
22/01/2007	14.35.00	22/1/07 14.35	42505	42515	42505	42515	15
22/01/2007	14.36.00	22/1/07 14.36	42510	42515	42510	42515	6
22/01/2007	14.37.00	22/1/07 14.37	42515	42515	42515	42515	1
22/01/2007	14.38.00	22/1/07 14.38	42510	42510	42505	42510	5
22/01/2007	14.39.00	22/1/07 14.39	42510	42515	42510	42510	3
22/01/2007	14.40.00	22/1/07 14.40	42505	42505	42500	42500	11
22/01/2007	14.41.00	22/1/07 14.41	42500	42510	42500	42510	11
22/01/2007	14.42.00	22/1/07 14.42	42510	42515	42510	42515	6
22/01/2007	14.43.00	22/1/07 14.43	42510	42515	42510	42510	8
22/01/2007	14.44.00	22/1/07 14.44	42505	42515	42505	42515	7
22/01/2007	14.45.00	22/1/07 14.45	42515	42515	42515	42515	1
22/01/2007	14.46.00	22/1/07 14.46	42515	42515	42510	42510	9
22/01/2007	14.47.00	22/1/07 14.47	42510	42510	42510	42510	2
22/01/2007	14.48.00	22/1/07 14.48	42510	42510	42510	42510	1
22/01/2007	14.49.00	22/1/07 14.49	42505	42510	42505	42510	7
22/01/2007	14.50.00	22/1/07 14.50	42510	42510	42505	42510	8
22/01/2007	14.51.00	22/1/07 14.51	42500	42500	42500	42500	1
22/01/2007	14.52.00	22/1/07 14.52	42505	42505	42505	42505	1
22/01/2007	14.53.00	22/1/07 14.53	42510	42510	42510	42510	8
22/01/2007	14.54.00	22/1/07 14.54	42510	42510	42505	42505	7
22/01/2007	14.55.00	22/1/07 14.55	42505	42505	42505	42505	2
22/01/2007	14.56.00	22/1/07 14.56	42505	42505	42505	42505	1
22/01/2007	14.57.00	22/1/07 14.57	42505	42515	42505	42515	10
22/01/2007	14.58.00	22/1/07 14.58	42515	42525	42515	42525	32
22/01/2007	14.59.00	22/1/07 14.59	42515	42515	42515	42515	5
22/01/2007	15.00.00	22/1/07 15.00	42510	42510	42510	42510	8
22/01/2007	15.01.00	22/1/07 15.01	42510	42510	42510	42510	2
22/01/2007	15.02.00	22/1/07 15.02	42515	42515	42515	42515	1
22/01/2007	15.03.00	22/1/07 15.03	42515	42515	42505	42505	15
22/01/2007	15.05.00	22/1/07 15.05	42505	42505	42505	42505	4
22/01/2007	15.06.00	22/1/07 15.06	42500	42500	42500	42500	11
22/01/2007	15.07.00	22/1/07 15.07	42500	42500	42500	42500	5
22/01/2007	15.08.00	22/1/07 15.08	42500	42500	42500	42500	2
22/01/2007	15.09.00	22/1/07 15.09	42505	42505	42500	42500	3
22/01/2007	15.10.00	22/1/07 15.10	42500	42500	42500	42500	1
22/01/2007	15.11.00	22/1/07 15.11	42505	42510	42500	42505	15
22/01/2007	15.13.00	22/1/07 15.13	42500	42500	42495	42495	21
22/01/2007	15.14.00	22/1/07 15.14	42495	42500	42495	42500	8
22/01/2007	15.15.00	22/1/07 15.15	42495	42495	42490	42495	15
22/01/2007	15.16.00	22/1/07 15.16	42490	42490	42490	42490	3
22/01/2007	15.17.00	22/1/07 15.17	42490	42490	42490	42490	1
22/01/2007	15.19.00	22/1/07 15.19	42495	42500	42495	42500	11
22/01/2007	15.20.00	22/1/07 15.20	42500	42505	42495	42495	4
22/01/2007	15.21.00	22/1/07 15.21	42500	42500	42495	42495	3
22/01/2007	15.22.00	22/1/07 15.22	42495	42495	42495	42495	5
22/01/2007	15.23.00	22/1/07 15.23	42500	42505	42500	42505	5
22/01/2007	15.24.00	22/1/07 15.24	42500	42500	42500	42500	7
22/01/2007	15.25.00	22/1/07 15.25	42500	42505	42500	42505	9
22/01/2007	15.26.00	22/1/07 15.26	42505	42505	42505	42505	8
22/01/2007	15.27.00	22/1/07 15.27	42510	42510	42510	42510	2
22/01/2007	15.28.00	22/1/07 15.28	42510	42515	42510	42515	8
22/01/2007	15.29.00	22/1/07 15.29	42515	42515	42515	42515	4
22/01/2007	15.30.00	22/1/07 15.30	42515	42515	42500	42500	27
22/01/2007	15.31.00	22/1/07 15.31	42495	42500	42485	42500	26
22/01/2007	15.32.00	22/1/07 15.32	42500	42515	42500	42515	33
22/01/2007	15.33.00	22/1/07 15.33	42510	42510	42500	42500	24
22/01/2007	15.34.00	22/1/07 15.34	42500	42500	42475	42480	39
22/01/2007	15.35.00	22/1/07 15.35	42475	42480	42470	42475	34
22/01/2007	15.36.00	22/1/07 15.36	42480	42480	42475	42475	19
22/01/2007	15.37.00	22/1/07 15.37	42470	42470	42460	42460	72
22/01/2007	15.38.00	22/1/07 15.38	42455	42475	42455	42475	48
22/01/2007	15.39.00	22/1/07 15.39	42480	42480	42455	42455	47
22/01/2007	15.40.00	22/1/07 15.40	42450	42450	42435	42440	61
22/01/2007	15.41.00	22/1/07 15.41	42440	42440	42435	42435	15
22/01/2007	15.42.00	22/1/07 15.42	42430	42440	42415	42425	75
22/01/2007	15.43.00	22/1/07 15.43	42420	42425	42420	42425	20
22/01/2007	15.44.00	22/1/07 15.44	42425	42445	42425	42445	52
22/01/2007	15.45.00	22/1/07 15.45	42440	42440	42435	42440	32
22/01/2007	15.46.00	22/1/07 15.46	42440	42440	42420	42440	71
22/01/2007	15.47.00	22/1/07 15.47	42435	42435	42410	42415	84
22/01/2007	15.48.00	22/1/07 15.48	42420	42455	42420	42450	64
22/01/2007	15.49.00	22/1/07 15.49	42450	42450	42445	42450	23
22/01/2007	15.50.00	22/1/07 15.50	42445	42445	42435	42435	32
22/01/2007	15.51.00	22/1/07 15.51	42435	42440	42435	42440	19
22/01/2007	15.52.00	22/1/07 15.52	42445	42445	42420	42420	32
22/01/2007	15.53.00	22/1/07 15.53	42420	42425	42410	42425	43
22/01/2007	15.54.00	22/1/07 15.54	42430	42430	42420	42425	24
22/01/2007	15.55.00	22/1/07 15.55	42425	42430	42425	42425	24
22/01/2007	15.56.00	22/1/07 15.56	42425	42430	42420	42420	27
22/01/2007	15.57.00	22/1/07 15.57	42425	42440	42425	42435	20
22/01/2007	15.58.00	22/1/07 15.58	42440	42445	42440	42445	13
22/01/2007	15.59.00	22/1/07 15.59	42445	42450	42445	42450	20
22/01/2007	16.00.00	22/1/07 16.00	42450	42460	42420	42425	56
22/01/2007	16.01.00	22/1/07 16.01	42425	42440	42425	42435	26
22/01/2007	16.02.00	22/1/07 16.02	42430	42430	42410	42415	60
22/01/2007	16.03.00	22/1/07 16.03	42415	42415	42385	42395	181
22/01/2007	16.04.00	22/1/07 16.04	42400	42400	42375	42385	81
22/01/2007	16.05.00	22/1/07 16.05	42385	42390	42380	42380	81
22/01/2007	16.06.00	22/1/07 16.06	42380	42380	42360	42370	369
22/01/2007	16.07.00	22/1/07 16.07	42370	42375	42360	42365	56
22/01/2007	16.08.00	22/1/07 16.08	42370	42380	42340	42345	125
22/01/2007	16.09.00	22/1/07 16.09	42345	42350	42335	42335	66
22/01/2007	16.10.00	22/1/07 16.10	42335	42345	42325	42345	114
22/01/2007	16.11.00	22/1/07 16.11	42350	42350	42335	42340	73
22/01/2007	16.12.00	22/1/07 16.12	42340	42340	42310	42315	90
22/01/2007	16.13.00	22/1/07 16.13	42315	42315	42300	42305	148
22/01/2007	16.14.00	22/1/07 16.14	42305	42330	42305	42325	110
22/01/2007	16.15.00	22/1/07 16.15	42320	42320	42300	42300	120
22/01/2007	16.16.00	22/1/07 16.16	42300	42320	42300	42320	66
22/01/2007	16.17.00	22/1/07 16.17	42320	42330	42320	42330	50
22/01/2007	16.18.00	22/1/07 16.18	42330	42345	42325	42340	49
22/01/2007	16.19.00	22/1/07 16.19	42340	42340	42320	42320	59
22/01/2007	16.20.00	22/1/07 16.20	42320	42340	42320	42335	48
22/01/2007	16.21.00	22/1/07 16.21	42345	42355	42330	42330	74
22/01/2007	16.22.00	22/1/07 16.22	42330	42335	42310	42315	52
22/01/2007	16.23.00	22/1/07 16.23	42320	42320	42300	42310	50
22/01/2007	16.24.00	22/1/07 16.24	42300	42305	42245	42245	220
22/01/2007	16.25.00	22/1/07 16.25	42250	42275	42245	42275	116
22/01/2007	16.26.00	22/1/07 16.26	42275	42295	42275	42290	82
22/01/2007	16.27.00	22/1/07 16.27	42295	42300	42290	42295	27
22/01/2007	16.28.00	22/1/07 16.28	42295	42305	42285	42290	76
22/01/2007	16.29.00	22/1/07 16.29	42290	42295	42285	42290	43
22/01/2007	16.30.00	22/1/07 16.30	42290	42300	42285	42295	42
22/01/2007	16.31.00	22/1/07 16.31	42300	42300	42280	42290	53
22/01/2007	16.32.00	22/1/07 16.32	42285	42285	42280	42280	24
22/01/2007	16.33.00	22/1/07 16.33	42285	42285	42255	42275	88
22/01/2007	16.34.00	22/1/07 16.34	42275	42285	42270	42275	34
22/01/2007	16.35.00	22/1/07 16.35	42280	42280	42260	42265	25
22/01/2007	16.36.00	22/1/07 16.36	42260	42260	42215	42235	204
22/01/2007	16.37.00	22/1/07 16.37	42235	42265	42225	42265	95
22/01/2007	16.38.00	22/1/07 16.38	42265	42265	42225	42225	110
22/01/2007	16.39.00	22/1/07 16.39	42220	42235	42200	42230	159
22/01/2007	16.40.00	22/1/07 16.40	42235	42250	42230	42235	62
22/01/2007	16.41.00	22/1/07 16.41	42235	42255	42230	42230	48
22/01/2007	16.42.00	22/1/07 16.42	42235	42250	42235	42235	46
22/01/2007	16.43.00	22/1/07 16.43	42235	42240	42230	42235	37
22/01/2007	16.44.00	22/1/07 16.44	42240	42245	42235	42235	57
22/01/2007	16.45.00	22/1/07 16.45	42235	42250	42235	42250	50
22/01/2007	16.46.00	22/1/07 16.46	42250	42260	42240	42250	71
22/01/2007	16.47.00	22/1/07 16.47	42250	42270	42250	42265	67
22/01/2007	16.48.00	22/1/07 16.48	42265	42265	42225	42225	91
22/01/2007	16.49.00	22/1/07 16.49	42225	42225	42190	42200	141
22/01/2007	16.50.00	22/1/07 16.50	42205	42220	42195	42215	95
22/01/2007	16.51.00	22/1/07 16.51	42215	42225	42210	42220	44
22/01/2007	16.52.00	22/1/07 16.52	42230	42235	42225	42235	37
22/01/2007	16.53.00	22/1/07 16.53	42235	42235	42230	42235	22
22/01/2007	16.54.00	22/1/07 16.54	42240	42260	42240	42260	62
22/01/2007	16.55.00	22/1/07 16.55	42265	42270	42255	42255	41
22/01/2007	16.56.00	22/1/07 16.56	42250	42260	42250	42250	24
22/01/2007	16.57.00	22/1/07 16.57	42250	42250	42225	42225	26
22/01/2007	16.58.00	22/1/07 16.58	42230	42250	42225	42250	57
22/01/2007	16.59.00	22/1/07 16.59	42250	42270	42250	42265	59
22/01/2007	17.00.00	22/1/07 17.00	42265	42265	42235	42245	65
22/01/2007	17.01.00	22/1/07 17.01	42240	42245	42235	42240	16
22/01/2007	17.02.00	22/1/07 17.02	42245	42255	42240	42250	25
22/01/2007	17.03.00	22/1/07 17.03	42255	42265	42235	42235	69
22/01/2007	17.04.00	22/1/07 17.04	42230	42235	42210	42210	88
22/01/2007	17.05.00	22/1/07 17.05	42215	42225	42195	42220	114
22/01/2007	17.06.00	22/1/07 17.06	42220	42225	42190	42195	92
22/01/2007	17.07.00	22/1/07 17.07	42195	42205	42175	42200	141
22/01/2007	17.08.00	22/1/07 17.08	42205	42225	42205	42220	65
22/01/2007	17.09.00	22/1/07 17.09	42220	42225	42215	42220	14
22/01/2007	17.10.00	22/1/07 17.10	42220	42235	42215	42230	25
22/01/2007	17.11.00	22/1/07 17.11	42235	42240	42230	42240	26
22/01/2007	17.12.00	22/1/07 17.12	42240	42250	42235	42245	31
22/01/2007	17.13.00	22/1/07 17.13	42250	42250	42235	42245	30
22/01/2007	17.14.00	22/1/07 17.14	42245	42250	42245	42250	20
22/01/2007	17.15.00	22/1/07 17.15	42255	42265	42250	42265	57
22/01/2007	17.16.00	22/1/07 17.16	42265	42270	42250	42255	52
22/01/2007	17.17.00	22/1/07 17.17	42255	42260	42250	42260	32
22/01/2007	17.18.00	22/1/07 17.18	42260	42260	42250	42250	14
22/01/2007	17.19.00	22/1/07 17.19	42255	42260	42255	42255	4
22/01/2007	17.20.00	22/1/07 17.20	42260	42265	42240	42245	44
22/01/2007	17.21.00	22/1/07 17.21	42245	42255	42245	42250	11
22/01/2007	17.22.00	22/1/07 17.22	42255	42260	42245	42245	28
22/01/2007	17.23.00	22/1/07 17.23	42250	42255	42240	42240	28
22/01/2007	17.24.00	22/1/07 17.24	42235	42245	42230	42240	39
22/01/2007	17.25.00	22/1/07 17.25	42235	42245	42235	42235	34
22/01/2007	17.26.00	22/1/07 17.26	42235	42240	42225	42240	71
22/01/2007	17.27.00	22/1/07 17.27	42240	42250	42235	42250	47
22/01/2007	17.28.00	22/1/07 17.28	42245	42245	42210	42220	63
22/01/2007	17.29.00	22/1/07 17.29	42220	42220	42210	42220	42
22/01/2007	17.30.00	22/1/07 17.30	42220	42225	42210	42225	48
22/01/2007	17.31.00	22/1/07 17.31	42225	42225	42200	42200	47
22/01/2007	17.32.00	22/1/07 17.32	42190	42210	42190	42195	76
22/01/2007	17.33.00	22/1/07 17.33	42200	42205	42190	42200	49
22/01/2007	17.34.00	22/1/07 17.34	42195	42200	42180	42195	48
22/01/2007	17.35.00	22/1/07 17.35	42195	42200	42185	42190	45
22/01/2007	17.36.00	22/1/07 17.36	42195	42205	42195	42200	31
22/01/2007	17.37.00	22/1/07 17.37	42200	42210	42195	42210	28
22/01/2007	17.38.00	22/1/07 17.38	42210	42215	42205	42215	27
22/01/2007	17.39.00	22/1/07 17.39	42215	42225	42215	42215	32
23/01/2007	8.00.00	23/1/07 8.00	42270	42390	42175	42375	2951
23/01/2007	9.00.00	23/1/07 9.00	42270	42270	42225	42235	95
23/01/2007	9.01.00	23/1/07 9.01	42235	42255	42235	42250	41
23/01/2007	9.02.00	23/1/07 9.02	42255	42270	42250	42265	82
23/01/2007	9.03.00	23/1/07 9.03	42265	42280	42265	42275	56
23/01/2007	9.04.00	23/1/07 9.04	42275	42280	42270	42270	23
23/01/2007	9.05.00	23/1/07 9.05	42270	42285	42270	42275	41
23/01/2007	9.06.00	23/1/07 9.06	42275	42285	42275	42275	41
23/01/2007	9.07.00	23/1/07 9.07	42275	42280	42270	42270	23
23/01/2007	9.08.00	23/1/07 9.08	42270	42275	42265	42275	36
23/01/2007	9.09.00	23/1/07 9.09	42270	42280	42265	42270	56
23/01/2007	9.10.00	23/1/07 9.10	42270	42270	42250	42260	37
23/01/2007	9.11.00	23/1/07 9.11	42260	42280	42255	42280	26
23/01/2007	9.12.00	23/1/07 9.12	42270	42275	42270	42270	4
23/01/2007	9.13.00	23/1/07 9.13	42270	42270	42245	42255	54
23/01/2007	9.14.00	23/1/07 9.14	42255	42265	42235	42240	67
23/01/2007	9.15.00	23/1/07 9.15	42240	42240	42205	42210	142
23/01/2007	9.16.00	23/1/07 9.16	42210	42215	42200	42215	70
23/01/2007	9.17.00	23/1/07 9.17	42215	42230	42210	42220	34
23/01/2007	9.18.00	23/1/07 9.18	42220	42220	42190	42190	68
23/01/2007	9.19.00	23/1/07 9.19	42195	42200	42175	42175	79
23/01/2007	9.20.00	23/1/07 9.20	42175	42195	42175	42190	43
23/01/2007	9.21.00	23/1/07 9.21	42190	42205	42185	42205	50
23/01/2007	9.22.00	23/1/07 9.22	42205	42225	42205	42225	75
23/01/2007	9.23.00	23/1/07 9.23	42230	42230	42220	42225	44
23/01/2007	9.24.00	23/1/07 9.24	42220	42245	42220	42245	27
23/01/2007	9.25.00	23/1/07 9.25	42245	42255	42235	42245	48
23/01/2007	9.26.00	23/1/07 9.26	42240	42260	42240	42260	55
23/01/2007	9.27.00	23/1/07 9.27	42255	42255	42250	42250	30
23/01/2007	9.28.00	23/1/07 9.28	42255	42275	42255	42275	63
23/01/2007	9.29.00	23/1/07 9.29	42275	42285	42275	42280	33
23/01/2007	9.30.00	23/1/07 9.30	42280	42295	42275	42290	72
23/01/2007	9.31.00	23/1/07 9.31	42285	42285	42270	42270	42
23/01/2007	9.32.00	23/1/07 9.32	42270	42280	42270	42280	34
23/01/2007	9.33.00	23/1/07 9.33	42280	42295	42270	42295	49
23/01/2007	9.34.00	23/1/07 9.34	42300	42315	42295	42315	78
23/01/2007	9.35.00	23/1/07 9.35	42320	42335	42315	42335	81
23/01/2007	9.36.00	23/1/07 9.36	42335	42340	42325	42330	52
23/01/2007	9.37.00	23/1/07 9.37	42330	42340	42315	42315	43
23/01/2007	9.38.00	23/1/07 9.38	42315	42320	42310	42315	65
23/01/2007	9.39.00	23/1/07 9.39	42310	42315	42310	42315	16
23/01/2007	9.40.00	23/1/07 9.40	42320	42330	42320	42325	25
23/01/2007	9.41.00	23/1/07 9.41	42325	42325	42310	42315	21
23/01/2007	9.42.00	23/1/07 9.42	42310	42325	42305	42320	31
23/01/2007	9.43.00	23/1/07 9.43	42320	42330	42305	42305	34
23/01/2007	9.44.00	23/1/07 9.44	42300	42305	42295	42295	43
23/01/2007	9.45.00	23/1/07 9.45	42300	42320	42300	42315	36
23/01/2007	9.46.00	23/1/07 9.46	42320	42330	42310	42330	26
23/01/2007	9.47.00	23/1/07 9.47	42330	42345	42330	42330	56
23/01/2007	9.48.00	23/1/07 9.48	42330	42335	42325	42335	19
23/01/2007	9.49.00	23/1/07 9.49	42340	42340	42335	42335	22
23/01/2007	9.50.00	23/1/07 9.50	42340	42345	42335	42335	33
23/01/2007	9.51.00	23/1/07 9.51	42340	42345	42335	42335	20
23/01/2007	9.52.00	23/1/07 9.52	42335	42340	42330	42340	41
23/01/2007	9.53.00	23/1/07 9.53	42340	42345	42330	42340	30
23/01/2007	9.54.00	23/1/07 9.54	42340	42345	42340	42340	14
23/01/2007	9.55.00	23/1/07 9.55	42340	42355	42335	42350	83
23/01/2007	9.56.00	23/1/07 9.56	42350	42375	42350	42375	56
23/01/2007	9.57.00	23/1/07 9.57	42375	42390	42375	42385	86
23/01/2007	9.58.00	23/1/07 9.58	42390	42390	42360	42370	93
23/01/2007	9.59.00	23/1/07 9.59	42375	42380	42360	42375	107
23/01/2007	10.00.00	23/1/07 10.00	42375	42375	42365	42375	63
23/01/2007	10.01.00	23/1/07 10.01	42370	42370	42365	42365	29
23/01/2007	10.02.00	23/1/07 10.02	42375	42375	42360	42360	26
23/01/2007	10.03.00	23/1/07 10.03	42365	42395	42365	42390	60
23/01/2007	10.04.00	23/1/07 10.04	42390	42405	42390	42405	71
23/01/2007	10.05.00	23/1/07 10.05	42405	42410	42405	42405	45
23/01/2007	10.06.00	23/1/07 10.06	42405	42420	42400	42420	32
23/01/2007	10.07.00	23/1/07 10.07	42415	42430	42415	42430	37
23/01/2007	10.08.00	23/1/07 10.08	42425	42430	42395	42405	89
23/01/2007	10.09.00	23/1/07 10.09	42405	42415	42400	42400	33
23/01/2007	10.10.00	23/1/07 10.10	42405	42415	42400	42410	60
23/01/2007	10.11.00	23/1/07 10.11	42410	42420	42410	42420	34
23/01/2007	10.12.00	23/1/07 10.12	42410	42420	42410	42420	33
23/01/2007	10.13.00	23/1/07 10.13	42410	42420	42405	42415	38
23/01/2007	10.14.00	23/1/07 10.14	42415	42420	42410	42415	28
23/01/2007	10.15.00	23/1/07 10.15	42415	42415	42395	42400	54
23/01/2007	10.16.00	23/1/07 10.16	42400	42410	42400	42405	36
23/01/2007	10.17.00	23/1/07 10.17	42405	42405	42400	42405	40
23/01/2007	10.18.00	23/1/07 10.18	42400	42420	42400	42415	55
23/01/2007	10.19.00	23/1/07 10.19	42410	42440	42410	42440	65
23/01/2007	10.20.00	23/1/07 10.20	42440	42440	42425	42430	32
23/01/2007	10.21.00	23/1/07 10.21	42425	42430	42410	42410	65
23/01/2007	10.22.00	23/1/07 10.22	42410	42415	42410	42410	18
23/01/2007	10.23.00	23/1/07 10.23	42415	42430	42410	42425	59
23/01/2007	10.24.00	23/1/07 10.24	42425	42430	42420	42425	14
23/01/2007	10.25.00	23/1/07 10.25	42420	42430	42410	42415	32
23/01/2007	10.26.00	23/1/07 10.26	42420	42425	42410	42410	26
23/01/2007	10.27.00	23/1/07 10.27	42405	42405	42380	42395	69
23/01/2007	10.28.00	23/1/07 10.28	42395	42400	42385	42390	20
23/01/2007	10.29.00	23/1/07 10.29	42390	42400	42385	42395	31
23/01/2007	10.30.00	23/1/07 10.30	42395	42400	42395	42395	43
23/01/2007	10.31.00	23/1/07 10.31	42395	42400	42395	42400	23
23/01/2007	10.32.00	23/1/07 10.32	42395	42395	42375	42385	39
23/01/2007	10.33.00	23/1/07 10.33	42380	42385	42380	42385	11
23/01/2007	10.34.00	23/1/07 10.34	42385	42385	42380	42380	5
23/01/2007	10.35.00	23/1/07 10.35	42375	42375	42365	42365	29
23/01/2007	10.36.00	23/1/07 10.36	42370	42375	42365	42375	19
23/01/2007	10.37.00	23/1/07 10.37	42370	42385	42370	42380	60
23/01/2007	10.38.00	23/1/07 10.38	42375	42380	42370	42375	19
23/01/2007	10.39.00	23/1/07 10.39	42370	42370	42360	42360	23
23/01/2007	10.40.00	23/1/07 10.40	42360	42365	42350	42365	33
23/01/2007	10.41.00	23/1/07 10.41	42355	42360	42345	42345	42
23/01/2007	10.42.00	23/1/07 10.42	42340	42345	42335	42340	45
23/01/2007	10.43.00	23/1/07 10.43	42340	42345	42325	42330	47
23/01/2007	10.44.00	23/1/07 10.44	42335	42345	42330	42340	30
23/01/2007	10.45.00	23/1/07 10.45	42340	42345	42340	42345	10
23/01/2007	10.46.00	23/1/07 10.46	42345	42350	42325	42325	54
23/01/2007	10.47.00	23/1/07 10.47	42330	42340	42330	42335	33
23/01/2007	10.48.00	23/1/07 10.48	42345	42350	42345	42350	14
23/01/2007	10.49.00	23/1/07 10.49	42350	42375	42350	42365	70
23/01/2007	10.50.00	23/1/07 10.50	42370	42370	42360	42360	24
23/01/2007	10.51.00	23/1/07 10.51	42355	42360	42355	42355	19
23/01/2007	10.52.00	23/1/07 10.52	42350	42350	42335	42335	42
23/01/2007	10.53.00	23/1/07 10.53	42340	42345	42340	42340	10
23/01/2007	10.54.00	23/1/07 10.54	42335	42335	42320	42335	40
23/01/2007	10.55.00	23/1/07 10.55	42330	42345	42325	42335	35
23/01/2007	10.56.00	23/1/07 10.56	42330	42335	42330	42330	15
23/01/2007	10.57.00	23/1/07 10.57	42340	42345	42340	42340	13
23/01/2007	10.58.00	23/1/07 10.58	42335	42350	42335	42350	24
23/01/2007	10.59.00	23/1/07 10.59	42350	42350	42340	42345	10
23/01/2007	11.00.00	23/1/07 11.00	42340	42340	42330	42335	34
23/01/2007	11.01.00	23/1/07 11.01	42330	42350	42330	42345	21
23/01/2007	11.02.00	23/1/07 11.02	42345	42365	42345	42360	39
23/01/2007	11.03.00	23/1/07 11.03	42360	42370	42355	42365	50
23/01/2007	11.04.00	23/1/07 11.04	42360	42365	42355	42360	25
23/01/2007	11.05.00	23/1/07 11.05	42360	42360	42345	42345	23
23/01/2007	11.06.00	23/1/07 11.06	42345	42365	42345	42355	30
23/01/2007	11.07.00	23/1/07 11.07	42355	42360	42355	42355	13
23/01/2007	11.08.00	23/1/07 11.08	42355	42360	42350	42350	20
23/01/2007	11.09.00	23/1/07 11.09	42350	42360	42345	42350	43
23/01/2007	11.10.00	23/1/07 11.10	42350	42370	42350	42360	42
23/01/2007	11.11.00	23/1/07 11.11	42355	42360	42350	42350	35
23/01/2007	11.12.00	23/1/07 11.12	42350	42355	42345	42345	12
23/01/2007	11.13.00	23/1/07 11.13	42345	42360	42340	42360	24
23/01/2007	11.14.00	23/1/07 11.14	42360	42365	42355	42355	26
23/01/2007	11.15.00	23/1/07 11.15	42355	42355	42345	42350	27
23/01/2007	11.16.00	23/1/07 11.16	42340	42350	42340	42345	13
23/01/2007	11.17.00	23/1/07 11.17	42345	42345	42340	42345	7
23/01/2007	11.18.00	23/1/07 11.18	42350	42350	42350	42350	8
23/01/2007	11.19.00	23/1/07 11.19	42355	42355	42345	42345	8
23/01/2007	11.20.00	23/1/07 11.20	42350	42350	42335	42335	24
23/01/2007	11.21.00	23/1/07 11.21	42340	42340	42330	42335	16
23/01/2007	11.22.00	23/1/07 11.22	42335	42345	42325	42330	63
23/01/2007	11.23.00	23/1/07 11.23	42330	42335	42320	42325	21
23/01/2007	11.24.00	23/1/07 11.24	42330	42330	42320	42320	16
23/01/2007	11.25.00	23/1/07 11.25	42320	42320	42295	42300	83
23/01/2007	11.26.00	23/1/07 11.26	42300	42305	42270	42285	122
23/01/2007	11.27.00	23/1/07 11.27	42275	42285	42260	42270	62
23/01/2007	11.28.00	23/1/07 11.28	42275	42280	42265	42270	30
23/01/2007	11.29.00	23/1/07 11.29	42265	42270	42245	42260	74
23/01/2007	11.30.00	23/1/07 11.30	42260	42265	42235	42235	74
23/01/2007	11.31.00	23/1/07 11.31	42245	42245	42220	42235	140
23/01/2007	11.32.00	23/1/07 11.32	42230	42250	42230	42250	42
23/01/2007	11.33.00	23/1/07 11.33	42255	42265	42255	42255	33
23/01/2007	11.34.00	23/1/07 11.34	42255	42260	42255	42260	37
23/01/2007	11.35.00	23/1/07 11.35	42260	42270	42255	42265	43
23/01/2007	11.36.00	23/1/07 11.36	42265	42265	42250	42250	30
23/01/2007	11.37.00	23/1/07 11.37	42250	42255	42245	42245	29
23/01/2007	11.38.00	23/1/07 11.38	42250	42255	42245	42250	26
23/01/2007	11.39.00	23/1/07 11.39	42255	42260	42255	42255	18
23/01/2007	11.40.00	23/1/07 11.40	42255	42260	42245	42250	16
23/01/2007	11.41.00	23/1/07 11.41	42255	42255	42220	42235	114
23/01/2007	11.42.00	23/1/07 11.42	42235	42240	42215	42225	99
23/01/2007	11.43.00	23/1/07 11.43	42230	42230	42215	42215	38
23/01/2007	11.44.00	23/1/07 11.44	42220	42230	42215	42220	54
23/01/2007	11.45.00	23/1/07 11.45	42215	42220	42210	42220	82
23/01/2007	11.46.00	23/1/07 11.46	42220	42225	42215	42220	40
23/01/2007	11.47.00	23/1/07 11.47	42220	42235	42215	42235	43
23/01/2007	11.48.00	23/1/07 11.48	42230	42245	42230	42240	41
23/01/2007	11.49.00	23/1/07 11.49	42240	42245	42240	42245	36
23/01/2007	11.50.00	23/1/07 11.50	42245	42255	42240	42255	44
23/01/2007	11.51.00	23/1/07 11.51	42250	42250	42240	42245	20
23/01/2007	11.52.00	23/1/07 11.52	42245	42250	42245	42250	18
23/01/2007	11.53.00	23/1/07 11.53	42255	42255	42235	42235	29
23/01/2007	11.54.00	23/1/07 11.54	42240	42255	42240	42250	32
23/01/2007	11.55.00	23/1/07 11.55	42245	42250	42245	42245	12
23/01/2007	11.56.00	23/1/07 11.56	42245	42245	42235	42240	18
23/01/2007	11.57.00	23/1/07 11.57	42240	42245	42235	42240	12
23/01/2007	11.58.00	23/1/07 11.58	42240	42240	42230	42230	22
23/01/2007	11.59.00	23/1/07 11.59	42230	42235	42220	42220	33
23/01/2007	12.00.00	23/1/07 12.00	42220	42225	42210	42220	66
23/01/2007	12.01.00	23/1/07 12.01	42225	42240	42225	42240	60
23/01/2007	12.02.00	23/1/07 12.02	42240	42240	42230	42235	31
23/01/2007	12.03.00	23/1/07 12.03	42230	42240	42225	42225	25
23/01/2007	12.04.00	23/1/07 12.04	42230	42235	42230	42230	13
23/01/2007	12.05.00	23/1/07 12.05	42230	42240	42230	42240	37
23/01/2007	12.06.00	23/1/07 12.06	42245	42250	42240	42250	36
23/01/2007	12.07.00	23/1/07 12.07	42245	42245	42235	42235	23
23/01/2007	12.08.00	23/1/07 12.08	42235	42240	42235	42240	9
23/01/2007	12.09.00	23/1/07 12.09	42235	42235	42225	42225	28
23/01/2007	12.10.00	23/1/07 12.10	42225	42230	42215	42220	32
23/01/2007	12.11.00	23/1/07 12.11	42220	42225	42210	42210	22
23/01/2007	12.12.00	23/1/07 12.12	42210	42210	42170	42170	171
23/01/2007	12.13.00	23/1/07 12.13	42175	42175	42145	42150	150
23/01/2007	12.14.00	23/1/07 12.14	42150	42165	42140	42165	75
23/01/2007	12.15.00	23/1/07 12.15	42165	42170	42145	42150	69
23/01/2007	12.16.00	23/1/07 12.16	42150	42160	42140	42160	85
23/01/2007	12.17.00	23/1/07 12.17	42160	42160	42150	42155	61
23/01/2007	12.18.00	23/1/07 12.18	42155	42165	42145	42145	39
23/01/2007	12.19.00	23/1/07 12.19	42155	42155	42145	42150	16
23/01/2007	12.20.00	23/1/07 12.20	42150	42150	42130	42135	68
23/01/2007	12.21.00	23/1/07 12.21	42130	42140	42125	42130	69
23/01/2007	12.22.00	23/1/07 12.22	42130	42160	42130	42155	80
23/01/2007	12.23.00	23/1/07 12.23	42155	42155	42145	42145	21
23/01/2007	12.24.00	23/1/07 12.24	42140	42145	42135	42135	53
23/01/2007	12.25.00	23/1/07 12.25	42135	42135	42125	42125	46
23/01/2007	12.26.00	23/1/07 12.26	42125	42130	42120	42120	46
23/01/2007	12.27.00	23/1/07 12.27	42120	42120	42110	42110	28
23/01/2007	12.28.00	23/1/07 12.28	42110	42115	42110	42110	19
23/01/2007	12.29.00	23/1/07 12.29	42110	42115	42105	42115	37
23/01/2007	12.30.00	23/1/07 12.30	42115	42120	42115	42115	48
23/01/2007	12.31.00	23/1/07 12.31	42110	42115	42110	42115	20
23/01/2007	12.32.00	23/1/07 12.32	42120	42120	42095	42105	65
23/01/2007	12.33.00	23/1/07 12.33	42105	42115	42095	42115	54
23/01/2007	12.34.00	23/1/07 12.34	42115	42115	42110	42115	34
23/01/2007	12.35.00	23/1/07 12.35	42110	42115	42110	42115	19
23/01/2007	12.36.00	23/1/07 12.36	42110	42120	42110	42120	36
23/01/2007	12.37.00	23/1/07 12.37	42125	42130	42125	42130	21
23/01/2007	12.38.00	23/1/07 12.38	42125	42130	42110	42130	50
23/01/2007	12.39.00	23/1/07 12.39	42125	42125	42115	42115	12
23/01/2007	12.40.00	23/1/07 12.40	42110	42140	42110	42140	32
23/01/2007	12.41.00	23/1/07 12.41	42135	42135	42130	42135	5
23/01/2007	12.42.00	23/1/07 12.42	42135	42145	42130	42145	25
23/01/2007	12.43.00	23/1/07 12.43	42145	42145	42135	42135	15
23/01/2007	12.44.00	23/1/07 12.44	42135	42145	42125	42130	38
23/01/2007	12.45.00	23/1/07 12.45	42130	42140	42120	42120	63
23/01/2007	12.46.00	23/1/07 12.46	42120	42125	42110	42125	45
23/01/2007	12.47.00	23/1/07 12.47	42125	42130	42115	42130	35
23/01/2007	12.48.00	23/1/07 12.48	42130	42130	42115	42120	39
23/01/2007	12.49.00	23/1/07 12.49	42120	42130	42120	42130	17
23/01/2007	12.50.00	23/1/07 12.50	42135	42135	42125	42130	32
23/01/2007	12.51.00	23/1/07 12.51	42130	42130	42115	42115	15
23/01/2007	12.52.00	23/1/07 12.52	42120	42135	42115	42125	40
23/01/2007	12.53.00	23/1/07 12.53	42125	42130	42120	42120	14
23/01/2007	12.54.00	23/1/07 12.54	42120	42120	42110	42115	33
23/01/2007	12.55.00	23/1/07 12.55	42115	42130	42110	42120	50
23/01/2007	12.56.00	23/1/07 12.56	42120	42130	42115	42130	73
23/01/2007	12.57.00	23/1/07 12.57	42125	42140	42125	42125	35
23/01/2007	12.58.00	23/1/07 12.58	42135	42135	42130	42135	26
23/01/2007	12.59.00	23/1/07 12.59	42135	42150	42130	42150	29
23/01/2007	13.00.00	23/1/07 13.00	42150	42150	42145	42150	15
23/01/2007	13.01.00	23/1/07 13.01	42150	42155	42150	42155	16
23/01/2007	13.02.00	23/1/07 13.02	42155	42155	42150	42150	17
23/01/2007	13.03.00	23/1/07 13.03	42150	42150	42145	42145	10
23/01/2007	13.04.00	23/1/07 13.04	42145	42145	42140	42145	15
23/01/2007	13.05.00	23/1/07 13.05	42145	42155	42145	42155	42
23/01/2007	13.06.00	23/1/07 13.06	42155	42155	42145	42145	26
23/01/2007	13.07.00	23/1/07 13.07	42150	42150	42145	42150	11
23/01/2007	13.08.00	23/1/07 13.08	42140	42145	42140	42145	10
23/01/2007	13.09.00	23/1/07 13.09	42145	42150	42145	42150	5
23/01/2007	13.10.00	23/1/07 13.10	42150	42155	42150	42155	10
23/01/2007	13.11.00	23/1/07 13.11	42150	42155	42145	42150	15
23/01/2007	13.12.00	23/1/07 13.12	42150	42155	42140	42140	22
23/01/2007	13.13.00	23/1/07 13.13	42140	42145	42140	42145	10
23/01/2007	13.14.00	23/1/07 13.14	42140	42145	42135	42145	9
23/01/2007	13.15.00	23/1/07 13.15	42140	42140	42135	42135	11
23/01/2007	13.16.00	23/1/07 13.16	42130	42130	42125	42125	21
23/01/2007	13.17.00	23/1/07 13.17	42125	42125	42115	42120	17
23/01/2007	13.18.00	23/1/07 13.18	42115	42120	42110	42110	11
23/01/2007	13.19.00	23/1/07 13.19	42110	42115	42110	42115	9
23/01/2007	13.20.00	23/1/07 13.20	42115	42115	42105	42105	31
23/01/2007	13.21.00	23/1/07 13.21	42105	42105	42095	42095	21
23/01/2007	13.22.00	23/1/07 13.22	42100	42100	42075	42095	65
23/01/2007	13.23.00	23/1/07 13.23	42095	42100	42095	42100	4
23/01/2007	13.24.00	23/1/07 13.24	42095	42105	42095	42100	20
23/01/2007	13.25.00	23/1/07 13.25	42105	42115	42105	42115	9
23/01/2007	13.26.00	23/1/07 13.26	42110	42120	42105	42105	11
23/01/2007	13.27.00	23/1/07 13.27	42115	42120	42105	42115	12
23/01/2007	13.28.00	23/1/07 13.28	42115	42120	42115	42115	10
23/01/2007	13.29.00	23/1/07 13.29	42110	42125	42110	42125	8
23/01/2007	13.30.00	23/1/07 13.30	42130	42140	42130	42135	22
23/01/2007	13.31.00	23/1/07 13.31	42135	42135	42135	42135	1
23/01/2007	13.32.00	23/1/07 13.32	42130	42140	42130	42140	5
23/01/2007	13.33.00	23/1/07 13.33	42140	42140	42130	42140	11
23/01/2007	13.34.00	23/1/07 13.34	42135	42135	42130	42130	3
23/01/2007	13.35.00	23/1/07 13.35	42130	42140	42130	42140	14
23/01/2007	13.36.00	23/1/07 13.36	42145	42150	42140	42140	25
23/01/2007	13.37.00	23/1/07 13.37	42140	42150	42135	42140	29
23/01/2007	13.38.00	23/1/07 13.38	42135	42135	42135	42135	6
23/01/2007	13.39.00	23/1/07 13.39	42140	42140	42135	42140	10
23/01/2007	13.40.00	23/1/07 13.40	42145	42150	42145	42150	4
23/01/2007	13.41.00	23/1/07 13.41	42140	42150	42140	42145	9
23/01/2007	13.42.00	23/1/07 13.42	42140	42145	42135	42145	12
23/01/2007	13.43.00	23/1/07 13.43	42145	42145	42140	42140	6
23/01/2007	13.44.00	23/1/07 13.44	42135	42145	42135	42140	13
23/01/2007	13.45.00	23/1/07 13.45	42145	42145	42140	42140	19
23/01/2007	13.46.00	23/1/07 13.46	42145	42145	42145	42145	8
23/01/2007	13.47.00	23/1/07 13.47	42140	42140	42135	42140	6
23/01/2007	13.48.00	23/1/07 13.48	42135	42140	42135	42140	5
23/01/2007	13.49.00	23/1/07 13.49	42135	42135	42130	42130	3
23/01/2007	13.50.00	23/1/07 13.50	42130	42135	42125	42130	9
23/01/2007	13.51.00	23/1/07 13.51	42125	42125	42125	42125	9
23/01/2007	13.52.00	23/1/07 13.52	42125	42125	42120	42120	5
23/01/2007	13.53.00	23/1/07 13.53	42120	42130	42120	42130	15
23/01/2007	13.54.00	23/1/07 13.54	42125	42125	42125	42125	6
23/01/2007	13.55.00	23/1/07 13.55	42125	42125	42125	42125	2
23/01/2007	13.56.00	23/1/07 13.56	42120	42125	42120	42125	5
23/01/2007	13.57.00	23/1/07 13.57	42120	42120	42120	42120	3
23/01/2007	13.58.00	23/1/07 13.58	42125	42125	42125	42125	4
23/01/2007	13.59.00	23/1/07 13.59	42125	42125	42120	42125	26
23/01/2007	14.00.00	23/1/07 14.00	42125	42135	42125	42135	12
23/01/2007	14.01.00	23/1/07 14.01	42135	42135	42120	42120	16
23/01/2007	14.03.00	23/1/07 14.03	42120	42125	42120	42125	7
23/01/2007	14.04.00	23/1/07 14.04	42120	42120	42115	42115	3
23/01/2007	14.05.00	23/1/07 14.05	42115	42120	42115	42120	9
23/01/2007	14.06.00	23/1/07 14.06	42120	42120	42115	42115	3
23/01/2007	14.07.00	23/1/07 14.07	42115	42115	42110	42110	6
23/01/2007	14.09.00	23/1/07 14.09	42115	42115	42110	42115	14
23/01/2007	14.10.00	23/1/07 14.10	42120	42120	42115	42115	8
23/01/2007	14.12.00	23/1/07 14.12	42120	42120	42120	42120	7
23/01/2007	14.13.00	23/1/07 14.13	42115	42115	42115	42115	3
23/01/2007	14.14.00	23/1/07 14.14	42120	42120	42110	42120	24
23/01/2007	14.15.00	23/1/07 14.15	42120	42120	42115	42120	5
23/01/2007	14.16.00	23/1/07 14.16	42120	42120	42115	42115	3
23/01/2007	14.17.00	23/1/07 14.17	42125	42125	42115	42115	11
23/01/2007	14.18.00	23/1/07 14.18	42120	42120	42105	42105	20
23/01/2007	14.19.00	23/1/07 14.19	42115	42120	42100	42110	28
23/01/2007	14.20.00	23/1/07 14.20	42115	42125	42115	42125	7
23/01/2007	14.21.00	23/1/07 14.21	42120	42120	42115	42120	5
23/01/2007	14.22.00	23/1/07 14.22	42115	42120	42110	42115	38
23/01/2007	14.23.00	23/1/07 14.23	42125	42125	42125	42125	3
23/01/2007	14.24.00	23/1/07 14.24	42125	42135	42125	42130	13
23/01/2007	14.25.00	23/1/07 14.25	42130	42135	42125	42135	9
23/01/2007	14.26.00	23/1/07 14.26	42130	42135	42130	42135	6
23/01/2007	14.27.00	23/1/07 14.27	42130	42140	42130	42140	8
23/01/2007	14.28.00	23/1/07 14.28	42140	42145	42135	42145	18
23/01/2007	14.29.00	23/1/07 14.29	42145	42200	42145	42195	164
23/01/2007	14.30.00	23/1/07 14.30	42195	42205	42195	42200	53
23/01/2007	14.31.00	23/1/07 14.31	42205	42215	42200	42210	36
23/01/2007	14.32.00	23/1/07 14.32	42215	42235	42215	42225	69
23/01/2007	14.33.00	23/1/07 14.33	42225	42225	42210	42220	34
23/01/2007	14.34.00	23/1/07 14.34	42225	42230	42215	42220	34
23/01/2007	14.35.00	23/1/07 14.35	42220	42250	42220	42250	65
23/01/2007	14.36.00	23/1/07 14.36	42250	42265	42250	42255	30
23/01/2007	14.37.00	23/1/07 14.37	42250	42260	42250	42255	17
23/01/2007	14.38.00	23/1/07 14.38	42260	42265	42255	42255	12
23/01/2007	14.39.00	23/1/07 14.39	42255	42260	42250	42260	16
23/01/2007	14.40.00	23/1/07 14.40	42255	42265	42245	42250	41
23/01/2007	14.41.00	23/1/07 14.41	42245	42245	42240	42245	10
23/01/2007	14.42.00	23/1/07 14.42	42240	42250	42235	42240	20
23/01/2007	14.43.00	23/1/07 14.43	42240	42240	42230	42230	23
23/01/2007	14.44.00	23/1/07 14.44	42230	42240	42230	42240	17
23/01/2007	14.45.00	23/1/07 14.45	42235	42235	42235	42235	8
23/01/2007	14.46.00	23/1/07 14.46	42230	42230	42225	42225	21
23/01/2007	14.47.00	23/1/07 14.47	42225	42250	42225	42245	60
23/01/2007	14.48.00	23/1/07 14.48	42245	42250	42240	42250	27
23/01/2007	14.49.00	23/1/07 14.49	42245	42245	42235	42240	23
23/01/2007	14.50.00	23/1/07 14.50	42240	42250	42240	42250	13
23/01/2007	14.51.00	23/1/07 14.51	42250	42250	42245	42245	19
23/01/2007	14.52.00	23/1/07 14.52	42240	42240	42235	42240	14
23/01/2007	14.53.00	23/1/07 14.53	42245	42255	42245	42250	19
23/01/2007	14.54.00	23/1/07 14.54	42245	42245	42235	42235	21
23/01/2007	14.55.00	23/1/07 14.55	42230	42230	42230	42230	8
23/01/2007	14.56.00	23/1/07 14.56	42230	42230	42220	42220	18
23/01/2007	14.57.00	23/1/07 14.57	42220	42220	42215	42215	14
23/01/2007	14.58.00	23/1/07 14.58	42215	42220	42205	42210	27
23/01/2007	14.59.00	23/1/07 14.59	42205	42210	42205	42205	8
23/01/2007	15.00.00	23/1/07 15.00	42210	42220	42205	42215	32
23/01/2007	15.01.00	23/1/07 15.01	42210	42220	42210	42215	20
23/01/2007	15.02.00	23/1/07 15.02	42220	42220	42210	42210	14
23/01/2007	15.03.00	23/1/07 15.03	42205	42215	42205	42210	18
23/01/2007	15.04.00	23/1/07 15.04	42210	42220	42210	42210	8
23/01/2007	15.05.00	23/1/07 15.05	42205	42215	42200	42210	19
23/01/2007	15.06.00	23/1/07 15.06	42215	42215	42205	42210	12
23/01/2007	15.07.00	23/1/07 15.07	42205	42205	42195	42200	22
23/01/2007	15.08.00	23/1/07 15.08	42200	42205	42200	42205	11
23/01/2007	15.09.00	23/1/07 15.09	42200	42200	42200	42200	5
23/01/2007	15.10.00	23/1/07 15.10	42200	42215	42200	42210	20
23/01/2007	15.11.00	23/1/07 15.11	42215	42215	42215	42215	6
23/01/2007	15.12.00	23/1/07 15.12	42215	42215	42195	42200	35
23/01/2007	15.13.00	23/1/07 15.13	42200	42205	42195	42195	20
23/01/2007	15.14.00	23/1/07 15.14	42200	42200	42200	42200	3
23/01/2007	15.15.00	23/1/07 15.15	42205	42205	42200	42205	13
23/01/2007	15.16.00	23/1/07 15.16	42205	42210	42200	42200	6
23/01/2007	15.17.00	23/1/07 15.17	42210	42210	42200	42200	13
23/01/2007	15.18.00	23/1/07 15.18	42200	42210	42200	42210	22
23/01/2007	15.19.00	23/1/07 15.19	42215	42220	42205	42205	18
23/01/2007	15.20.00	23/1/07 15.20	42215	42215	42210	42215	8
23/01/2007	15.21.00	23/1/07 15.21	42215	42225	42210	42220	10
23/01/2007	15.22.00	23/1/07 15.22	42220	42220	42210	42220	21
23/01/2007	15.23.00	23/1/07 15.23	42220	42220	42215	42215	10
23/01/2007	15.24.00	23/1/07 15.24	42210	42225	42210	42225	19
23/01/2007	15.25.00	23/1/07 15.25	42225	42235	42225	42235	25
23/01/2007	15.26.00	23/1/07 15.26	42235	42235	42230	42230	16
23/01/2007	15.27.00	23/1/07 15.27	42225	42230	42220	42230	8
23/01/2007	15.28.00	23/1/07 15.28	42235	42235	42215	42225	20
23/01/2007	15.29.00	23/1/07 15.29	42220	42225	42215	42220	9
23/01/2007	15.30.00	23/1/07 15.30	42220	42240	42215	42240	43
23/01/2007	15.31.00	23/1/07 15.31	42240	42250	42215	42215	61
23/01/2007	15.32.00	23/1/07 15.32	42215	42245	42210	42245	83
23/01/2007	15.33.00	23/1/07 15.33	42240	42250	42225	42245	39
23/01/2007	15.34.00	23/1/07 15.34	42245	42280	42245	42275	106
23/01/2007	15.35.00	23/1/07 15.35	42275	42280	42250	42250	75
23/01/2007	15.36.00	23/1/07 15.36	42250	42265	42250	42265	56
23/01/2007	15.37.00	23/1/07 15.37	42265	42280	42260	42260	44
23/01/2007	15.38.00	23/1/07 15.38	42255	42260	42245	42250	48
23/01/2007	15.39.00	23/1/07 15.39	42250	42255	42235	42240	38
23/01/2007	15.40.00	23/1/07 15.40	42240	42250	42235	42235	35
23/01/2007	15.41.00	23/1/07 15.41	42230	42250	42230	42245	28
23/01/2007	15.42.00	23/1/07 15.42	42250	42255	42230	42250	61
23/01/2007	15.43.00	23/1/07 15.43	42245	42245	42220	42220	35
23/01/2007	15.44.00	23/1/07 15.44	42220	42220	42210	42210	38
23/01/2007	15.45.00	23/1/07 15.45	42210	42240	42205	42240	56
23/01/2007	15.46.00	23/1/07 15.46	42240	42250	42235	42245	37
23/01/2007	15.47.00	23/1/07 15.47	42245	42255	42245	42255	24
23/01/2007	15.48.00	23/1/07 15.48	42250	42270	42245	42260	22
23/01/2007	15.49.00	23/1/07 15.49	42260	42270	42255	42265	25
23/01/2007	15.50.00	23/1/07 15.50	42265	42280	42265	42270	42
23/01/2007	15.51.00	23/1/07 15.51	42270	42285	42265	42285	33
23/01/2007	15.52.00	23/1/07 15.52	42285	42290	42275	42280	82
23/01/2007	15.53.00	23/1/07 15.53	42280	42285	42270	42275	39
23/01/2007	15.54.00	23/1/07 15.54	42275	42290	42270	42290	20
23/01/2007	15.55.00	23/1/07 15.55	42285	42285	42270	42280	47
23/01/2007	15.56.00	23/1/07 15.56	42280	42310	42280	42310	53
23/01/2007	15.57.00	23/1/07 15.57	42310	42335	42305	42315	87
23/01/2007	15.58.00	23/1/07 15.58	42315	42335	42315	42325	62
23/01/2007	15.59.00	23/1/07 15.59	42325	42330	42310	42320	36
23/01/2007	16.00.00	23/1/07 16.00	42320	42320	42275	42290	119
23/01/2007	16.01.00	23/1/07 16.01	42285	42320	42280	42315	125
23/01/2007	16.02.00	23/1/07 16.02	42320	42330	42315	42325	33
23/01/2007	16.03.00	23/1/07 16.03	42320	42325	42310	42315	35
23/01/2007	16.04.00	23/1/07 16.04	42315	42315	42300	42300	28
23/01/2007	16.05.00	23/1/07 16.05	42300	42305	42280	42280	55
23/01/2007	16.06.00	23/1/07 16.06	42280	42285	42275	42280	63
23/01/2007	16.07.00	23/1/07 16.07	42285	42300	42285	42285	26
23/01/2007	16.08.00	23/1/07 16.08	42285	42290	42275	42290	27
23/01/2007	16.09.00	23/1/07 16.09	42290	42295	42270	42270	74
23/01/2007	16.10.00	23/1/07 16.10	42275	42290	42270	42290	22
23/01/2007	16.11.00	23/1/07 16.11	42295	42305	42295	42305	39
23/01/2007	16.12.00	23/1/07 16.12	42295	42295	42225	42240	200
23/01/2007	16.13.00	23/1/07 16.13	42240	42250	42215	42230	146
23/01/2007	16.14.00	23/1/07 16.14	42235	42245	42230	42230	81
23/01/2007	16.15.00	23/1/07 16.15	42225	42250	42225	42250	37
23/01/2007	16.16.00	23/1/07 16.16	42250	42250	42235	42235	40
23/01/2007	16.17.00	23/1/07 16.17	42235	42245	42230	42240	36
23/01/2007	16.18.00	23/1/07 16.18	42240	42245	42240	42240	13
23/01/2007	16.19.00	23/1/07 16.19	42240	42265	42240	42265	76
23/01/2007	16.20.00	23/1/07 16.20	42270	42275	42250	42250	42
23/01/2007	16.21.00	23/1/07 16.21	42250	42255	42240	42255	63
23/01/2007	16.22.00	23/1/07 16.22	42245	42245	42230	42230	28
23/01/2007	16.23.00	23/1/07 16.23	42235	42245	42230	42240	41
23/01/2007	16.24.00	23/1/07 16.24	42235	42250	42235	42250	35
23/01/2007	16.25.00	23/1/07 16.25	42250	42250	42240	42245	37
23/01/2007	16.26.00	23/1/07 16.26	42240	42240	42230	42235	52
23/01/2007	16.27.00	23/1/07 16.27	42235	42235	42225	42230	36
23/01/2007	16.28.00	23/1/07 16.28	42230	42250	42230	42245	29
23/01/2007	16.29.00	23/1/07 16.29	42245	42245	42240	42240	10
23/01/2007	16.30.00	23/1/07 16.30	42245	42255	42240	42255	17
23/01/2007	16.31.00	23/1/07 16.31	42250	42250	42230	42245	40
23/01/2007	16.32.00	23/1/07 16.32	42245	42260	42245	42255	47
23/01/2007	16.33.00	23/1/07 16.33	42260	42260	42240	42260	24
23/01/2007	16.34.00	23/1/07 16.34	42255	42265	42245	42265	28
23/01/2007	16.35.00	23/1/07 16.35	42270	42275	42260	42260	55
23/01/2007	16.36.00	23/1/07 16.36	42265	42280	42255	42280	42
23/01/2007	16.37.00	23/1/07 16.37	42275	42275	42265	42265	79
23/01/2007	16.38.00	23/1/07 16.38	42270	42295	42270	42285	92
23/01/2007	16.39.00	23/1/07 16.39	42290	42290	42265	42275	120
23/01/2007	16.40.00	23/1/07 16.40	42270	42285	42260	42265	120
23/01/2007	16.41.00	23/1/07 16.41	42265	42265	42250	42250	56
23/01/2007	16.42.00	23/1/07 16.42	42255	42260	42235	42235	35
23/01/2007	16.43.00	23/1/07 16.43	42235	42240	42210	42225	122
23/01/2007	16.44.00	23/1/07 16.44	42215	42220	42185	42185	133
23/01/2007	16.45.00	23/1/07 16.45	42190	42210	42185	42205	71
23/01/2007	16.46.00	23/1/07 16.46	42200	42210	42200	42210	29
23/01/2007	16.47.00	23/1/07 16.47	42210	42215	42210	42215	36
23/01/2007	16.48.00	23/1/07 16.48	42215	42215	42205	42205	236
23/01/2007	16.49.00	23/1/07 16.49	42205	42205	42180	42190	38
23/01/2007	16.50.00	23/1/07 16.50	42195	42225	42195	42220	52
23/01/2007	16.51.00	23/1/07 16.51	42220	42235	42220	42220	32
23/01/2007	16.52.00	23/1/07 16.52	42220	42220	42195	42200	53
23/01/2007	16.53.00	23/1/07 16.53	42200	42215	42200	42205	30
23/01/2007	16.54.00	23/1/07 16.54	42200	42200	42185	42190	53
23/01/2007	16.55.00	23/1/07 16.55	42195	42200	42185	42185	20
23/01/2007	16.56.00	23/1/07 16.56	42190	42190	42185	42190	16
23/01/2007	16.57.00	23/1/07 16.57	42190	42200	42180	42200	35
23/01/2007	16.58.00	23/1/07 16.58	42200	42205	42195	42205	14
23/01/2007	16.59.00	23/1/07 16.59	42200	42210	42180	42190	92
23/01/2007	17.00.00	23/1/07 17.00	42190	42205	42185	42200	46
23/01/2007	17.01.00	23/1/07 17.01	42195	42210	42195	42210	23
23/01/2007	17.02.00	23/1/07 17.02	42210	42220	42205	42210	44
23/01/2007	17.03.00	23/1/07 17.03	42215	42230	42215	42230	50
23/01/2007	17.04.00	23/1/07 17.04	42230	42230	42220	42225	40
23/01/2007	17.05.00	23/1/07 17.05	42230	42240	42230	42240	37
23/01/2007	17.06.00	23/1/07 17.06	42245	42245	42230	42240	20
23/01/2007	17.07.00	23/1/07 17.07	42245	42260	42240	42255	38
23/01/2007	17.08.00	23/1/07 17.08	42255	42270	42255	42270	77
23/01/2007	17.09.00	23/1/07 17.09	42270	42300	42270	42300	55
23/01/2007	17.10.00	23/1/07 17.10	42290	42300	42285	42290	33
23/01/2007	17.11.00	23/1/07 17.11	42295	42305	42290	42295	34
23/01/2007	17.12.00	23/1/07 17.12	42290	42295	42290	42295	19
23/01/2007	17.13.00	23/1/07 17.13	42295	42300	42290	42295	24
23/01/2007	17.14.00	23/1/07 17.14	42295	42305	42295	42305	34
23/01/2007	17.15.00	23/1/07 17.15	42300	42330	42295	42325	90
23/01/2007	17.16.00	23/1/07 17.16	42325	42335	42325	42325	37
23/01/2007	17.17.00	23/1/07 17.17	42325	42325	42320	42320	46
23/01/2007	17.18.00	23/1/07 17.18	42320	42325	42315	42320	32
23/01/2007	17.19.00	23/1/07 17.19	42320	42320	42300	42305	78
23/01/2007	17.20.00	23/1/07 17.20	42305	42315	42300	42315	30
23/01/2007	17.21.00	23/1/07 17.21	42315	42315	42305	42305	17
23/01/2007	17.22.00	23/1/07 17.22	42305	42305	42300	42305	18
23/01/2007	17.23.00	23/1/07 17.23	42305	42320	42305	42315	51
23/01/2007	17.24.00	23/1/07 17.24	42310	42320	42310	42315	12
23/01/2007	17.25.00	23/1/07 17.25	42315	42320	42310	42310	47
23/01/2007	17.26.00	23/1/07 17.26	42305	42315	42300	42300	66
23/01/2007	17.27.00	23/1/07 17.27	42300	42300	42285	42295	76
23/01/2007	17.28.00	23/1/07 17.28	42295	42310	42290	42310	46
23/01/2007	17.29.00	23/1/07 17.29	42305	42310	42300	42300	20
23/01/2007	17.30.00	23/1/07 17.30	42305	42320	42295	42310	51
23/01/2007	17.31.00	23/1/07 17.31	42310	42320	42310	42320	22
23/01/2007	17.32.00	23/1/07 17.32	42320	42320	42315	42315	19
23/01/2007	17.33.00	23/1/07 17.33	42320	42325	42315	42315	30
23/01/2007	17.34.00	23/1/07 17.34	42310	42320	42305	42305	25
23/01/2007	17.35.00	23/1/07 17.35	42305	42305	42305	42305	9
23/01/2007	17.36.00	23/1/07 17.36	42305	42310	42305	42310	16
23/01/2007	17.37.00	23/1/07 17.37	42315	42315	42310	42315	9
23/01/2007	17.38.00	23/1/07 17.38	42310	42315	42305	42310	13
23/01/2007	17.39.00	23/1/07 17.39	42310	42315	42305	42305	43
23/01/2007	17.40.00	23/1/07 17.40	42310	42310	42310	42310	1
24/01/2007	8.00.00	24/1/07 8.00	42400	42540	42400	42520	3048
24/01/2007	9.00.00	24/1/07 9.00	42400	42475	42400	42410	82
24/01/2007	9.01.00	24/1/07 9.01	42415	42435	42405	42425	100
24/01/2007	9.02.00	24/1/07 9.02	42425	42435	42425	42430	36
24/01/2007	9.03.00	24/1/07 9.03	42430	42440	42430	42435	30
24/01/2007	9.04.00	24/1/07 9.04	42435	42445	42430	42435	35
24/01/2007	9.05.00	24/1/07 9.05	42435	42480	42435	42475	137
24/01/2007	9.06.00	24/1/07 9.06	42475	42480	42465	42475	81
24/01/2007	9.07.00	24/1/07 9.07	42475	42490	42475	42490	70
24/01/2007	9.08.00	24/1/07 9.08	42490	42505	42490	42490	137
24/01/2007	9.09.00	24/1/07 9.09	42490	42515	42490	42490	58
24/01/2007	9.10.00	24/1/07 9.10	42490	42495	42480	42485	85
24/01/2007	9.11.00	24/1/07 9.11	42485	42485	42460	42465	94
24/01/2007	9.12.00	24/1/07 9.12	42460	42465	42450	42465	86
24/01/2007	9.13.00	24/1/07 9.13	42460	42470	42450	42455	25
24/01/2007	9.14.00	24/1/07 9.14	42460	42470	42455	42460	46
24/01/2007	9.15.00	24/1/07 9.15	42455	42470	42450	42460	64
24/01/2007	9.16.00	24/1/07 9.16	42455	42460	42455	42460	24
24/01/2007	9.17.00	24/1/07 9.17	42460	42475	42460	42475	59
24/01/2007	9.18.00	24/1/07 9.18	42465	42470	42465	42465	17
24/01/2007	9.19.00	24/1/07 9.19	42460	42470	42455	42470	47
24/01/2007	9.20.00	24/1/07 9.20	42465	42480	42465	42480	29
24/01/2007	9.21.00	24/1/07 9.21	42470	42475	42465	42475	39
24/01/2007	9.22.00	24/1/07 9.22	42475	42475	42450	42450	53
24/01/2007	9.23.00	24/1/07 9.23	42450	42460	42450	42455	29
24/01/2007	9.24.00	24/1/07 9.24	42455	42460	42450	42450	31
24/01/2007	9.25.00	24/1/07 9.25	42450	42455	42445	42450	36
24/01/2007	9.26.00	24/1/07 9.26	42450	42455	42450	42450	17
24/01/2007	9.27.00	24/1/07 9.27	42460	42460	42450	42455	21
24/01/2007	9.28.00	24/1/07 9.28	42460	42460	42450	42460	12
24/01/2007	9.29.00	24/1/07 9.29	42460	42480	42460	42475	44
24/01/2007	9.30.00	24/1/07 9.30	42475	42475	42465	42475	15
24/01/2007	9.31.00	24/1/07 9.31	42475	42495	42475	42490	69
24/01/2007	9.32.00	24/1/07 9.32	42495	42495	42485	42490	47
24/01/2007	9.33.00	24/1/07 9.33	42485	42485	42480	42480	16
24/01/2007	9.34.00	24/1/07 9.34	42485	42500	42485	42490	62
24/01/2007	9.35.00	24/1/07 9.35	42490	42500	42485	42495	40
24/01/2007	9.36.00	24/1/07 9.36	42500	42510	42500	42500	76
24/01/2007	9.37.00	24/1/07 9.37	42505	42510	42505	42510	33
24/01/2007	9.38.00	24/1/07 9.38	42510	42515	42500	42505	51
24/01/2007	9.39.00	24/1/07 9.39	42500	42510	42500	42510	30
24/01/2007	9.40.00	24/1/07 9.40	42505	42520	42505	42510	57
24/01/2007	9.41.00	24/1/07 9.41	42510	42520	42505	42520	73
24/01/2007	9.42.00	24/1/07 9.42	42520	42520	42515	42515	35
24/01/2007	9.43.00	24/1/07 9.43	42520	42530	42520	42520	39
24/01/2007	9.44.00	24/1/07 9.44	42525	42525	42510	42515	41
24/01/2007	9.45.00	24/1/07 9.45	42510	42525	42510	42525	59
24/01/2007	9.46.00	24/1/07 9.46	42525	42530	42520	42525	30
24/01/2007	9.47.00	24/1/07 9.47	42520	42520	42505	42505	53
24/01/2007	9.48.00	24/1/07 9.48	42505	42505	42490	42495	73
24/01/2007	9.49.00	24/1/07 9.49	42495	42510	42490	42495	66
24/01/2007	9.50.00	24/1/07 9.50	42500	42515	42495	42505	62
24/01/2007	9.51.00	24/1/07 9.51	42505	42520	42505	42520	36
24/01/2007	9.52.00	24/1/07 9.52	42520	42530	42520	42530	46
24/01/2007	9.53.00	24/1/07 9.53	42530	42540	42525	42530	91
24/01/2007	9.54.00	24/1/07 9.54	42525	42540	42525	42540	45
24/01/2007	9.55.00	24/1/07 9.55	42535	42540	42525	42525	46
24/01/2007	9.56.00	24/1/07 9.56	42525	42525	42505	42515	52
24/01/2007	9.57.00	24/1/07 9.57	42515	42530	42515	42520	45
24/01/2007	9.58.00	24/1/07 9.58	42520	42520	42510	42515	19
24/01/2007	9.59.00	24/1/07 9.59	42515	42520	42510	42520	17
24/01/2007	10.00.00	24/1/07 10.00	42515	42515	42495	42495	59
24/01/2007	10.01.00	24/1/07 10.01	42495	42505	42490	42500	43
24/01/2007	10.02.00	24/1/07 10.02	42500	42515	42490	42510	62
24/01/2007	10.03.00	24/1/07 10.03	42510	42510	42505	42505	32
24/01/2007	10.04.00	24/1/07 10.04	42505	42515	42505	42515	17
24/01/2007	10.05.00	24/1/07 10.05	42510	42525	42510	42525	36
24/01/2007	10.06.00	24/1/07 10.06	42520	42525	42510	42510	33
24/01/2007	10.07.00	24/1/07 10.07	42505	42510	42495	42500	28
24/01/2007	10.08.00	24/1/07 10.08	42500	42500	42495	42500	11
24/01/2007	10.09.00	24/1/07 10.09	42500	42505	42490	42505	15
24/01/2007	10.10.00	24/1/07 10.10	42510	42510	42495	42495	29
24/01/2007	10.11.00	24/1/07 10.11	42490	42490	42470	42475	73
24/01/2007	10.12.00	24/1/07 10.12	42475	42490	42470	42490	61
24/01/2007	10.13.00	24/1/07 10.13	42495	42500	42485	42495	46
24/01/2007	10.14.00	24/1/07 10.14	42500	42500	42490	42490	17
24/01/2007	10.15.00	24/1/07 10.15	42490	42490	42455	42460	86
24/01/2007	10.16.00	24/1/07 10.16	42465	42465	42455	42460	25
24/01/2007	10.17.00	24/1/07 10.17	42460	42465	42460	42460	46
24/01/2007	10.18.00	24/1/07 10.18	42465	42465	42440	42440	84
24/01/2007	10.19.00	24/1/07 10.19	42440	42440	42420	42430	91
24/01/2007	10.20.00	24/1/07 10.20	42430	42445	42430	42440	42
24/01/2007	10.21.00	24/1/07 10.21	42445	42450	42440	42445	20
24/01/2007	10.22.00	24/1/07 10.22	42445	42445	42435	42440	60
24/01/2007	10.23.00	24/1/07 10.23	42440	42450	42440	42450	35
24/01/2007	10.24.00	24/1/07 10.24	42450	42450	42435	42435	33
24/01/2007	10.25.00	24/1/07 10.25	42435	42440	42435	42440	17
24/01/2007	10.26.00	24/1/07 10.26	42440	42450	42435	42450	12
24/01/2007	10.27.00	24/1/07 10.27	42440	42450	42440	42445	12
24/01/2007	10.28.00	24/1/07 10.28	42450	42455	42450	42455	28
24/01/2007	10.29.00	24/1/07 10.29	42450	42450	42445	42450	8
24/01/2007	10.30.00	24/1/07 10.30	42450	42465	42445	42460	75
24/01/2007	10.31.00	24/1/07 10.31	42455	42470	42450	42460	45
24/01/2007	10.32.00	24/1/07 10.32	42455	42455	42445	42445	20
24/01/2007	10.33.00	24/1/07 10.33	42445	42445	42435	42440	35
24/01/2007	10.34.00	24/1/07 10.34	42445	42445	42440	42440	13
24/01/2007	10.35.00	24/1/07 10.35	42445	42445	42440	42440	21
24/01/2007	10.36.00	24/1/07 10.36	42440	42445	42435	42445	12
24/01/2007	10.37.00	24/1/07 10.37	42445	42450	42440	42445	12
24/01/2007	10.38.00	24/1/07 10.38	42440	42440	42425	42425	69
24/01/2007	10.39.00	24/1/07 10.39	42425	42435	42425	42435	39
24/01/2007	10.40.00	24/1/07 10.40	42430	42435	42425	42430	13
24/01/2007	10.41.00	24/1/07 10.41	42430	42430	42420	42420	16
24/01/2007	10.42.00	24/1/07 10.42	42425	42430	42420	42425	17
24/01/2007	10.43.00	24/1/07 10.43	42425	42435	42420	42435	25
24/01/2007	10.44.00	24/1/07 10.44	42435	42455	42435	42455	35
24/01/2007	10.45.00	24/1/07 10.45	42450	42450	42445	42445	10
24/01/2007	10.46.00	24/1/07 10.46	42445	42465	42440	42465	40
24/01/2007	10.47.00	24/1/07 10.47	42465	42485	42465	42480	57
24/01/2007	10.48.00	24/1/07 10.48	42475	42475	42470	42470	22
24/01/2007	10.49.00	24/1/07 10.49	42475	42485	42470	42470	25
24/01/2007	10.50.00	24/1/07 10.50	42470	42480	42470	42480	18
24/01/2007	10.51.00	24/1/07 10.51	42480	42480	42470	42475	22
24/01/2007	10.52.00	24/1/07 10.52	42475	42480	42475	42480	12
24/01/2007	10.53.00	24/1/07 10.53	42480	42480	42475	42475	23
24/01/2007	10.54.00	24/1/07 10.54	42475	42475	42470	42470	17
24/01/2007	10.55.00	24/1/07 10.55	42475	42480	42470	42470	15
24/01/2007	10.56.00	24/1/07 10.56	42475	42480	42465	42465	25
24/01/2007	10.57.00	24/1/07 10.57	42460	42465	42455	42460	15
24/01/2007	10.58.00	24/1/07 10.58	42465	42470	42455	42470	11
24/01/2007	10.59.00	24/1/07 10.59	42465	42470	42460	42460	6
24/01/2007	11.00.00	24/1/07 11.00	42470	42470	42460	42465	5
24/01/2007	11.01.00	24/1/07 11.01	42465	42465	42455	42465	27
24/01/2007	11.02.00	24/1/07 11.02	42470	42475	42470	42470	21
24/01/2007	11.03.00	24/1/07 11.03	42470	42470	42465	42470	9
24/01/2007	11.04.00	24/1/07 11.04	42475	42475	42470	42475	5
24/01/2007	11.05.00	24/1/07 11.05	42470	42485	42470	42485	15
24/01/2007	11.06.00	24/1/07 11.06	42475	42480	42470	42475	15
24/01/2007	11.07.00	24/1/07 11.07	42475	42480	42475	42475	6
24/01/2007	11.08.00	24/1/07 11.08	42480	42490	42480	42485	20
24/01/2007	11.09.00	24/1/07 11.09	42480	42490	42480	42485	14
24/01/2007	11.10.00	24/1/07 11.10	42490	42495	42485	42495	19
24/01/2007	11.11.00	24/1/07 11.11	42490	42490	42485	42485	15
24/01/2007	11.12.00	24/1/07 11.12	42480	42480	42475	42480	15
24/01/2007	11.13.00	24/1/07 11.13	42475	42485	42475	42480	14
24/01/2007	11.14.00	24/1/07 11.14	42480	42485	42480	42485	7
24/01/2007	11.15.00	24/1/07 11.15	42490	42490	42485	42485	4
24/01/2007	11.16.00	24/1/07 11.16	42480	42485	42480	42485	6
24/01/2007	11.17.00	24/1/07 11.17	42480	42480	42480	42480	5
24/01/2007	11.19.00	24/1/07 11.19	42480	42485	42480	42485	4
24/01/2007	11.20.00	24/1/07 11.20	42490	42490	42490	42490	7
24/01/2007	11.21.00	24/1/07 11.21	42490	42490	42490	42490	2
24/01/2007	11.22.00	24/1/07 11.22	42490	42495	42490	42495	10
24/01/2007	11.23.00	24/1/07 11.23	42490	42490	42490	42490	8
24/01/2007	11.24.00	24/1/07 11.24	42485	42485	42485	42485	5
24/01/2007	11.25.00	24/1/07 11.25	42485	42485	42485	42485	1
24/01/2007	11.26.00	24/1/07 11.26	42490	42495	42485	42495	13
24/01/2007	11.27.00	24/1/07 11.27	42495	42495	42490	42490	6
24/01/2007	11.28.00	24/1/07 11.28	42495	42495	42495	42495	3
24/01/2007	11.29.00	24/1/07 11.29	42500	42500	42495	42495	2
24/01/2007	11.30.00	24/1/07 11.30	42495	42500	42495	42495	10
24/01/2007	11.31.00	24/1/07 11.31	42495	42510	42495	42505	59
24/01/2007	11.32.00	24/1/07 11.32	42505	42510	42500	42505	8
24/01/2007	11.33.00	24/1/07 11.33	42500	42500	42500	42500	6
24/01/2007	11.34.00	24/1/07 11.34	42500	42500	42500	42500	2
24/01/2007	11.35.00	24/1/07 11.35	42500	42505	42500	42505	9
24/01/2007	11.36.00	24/1/07 11.36	42505	42515	42505	42515	29
24/01/2007	11.37.00	24/1/07 11.37	42510	42515	42510	42510	23
24/01/2007	11.38.00	24/1/07 11.38	42515	42520	42510	42520	32
24/01/2007	11.39.00	24/1/07 11.39	42525	42525	42515	42515	39
24/01/2007	11.40.00	24/1/07 11.40	42510	42510	42510	42510	10
24/01/2007	11.41.00	24/1/07 11.41	42505	42505	42505	42505	8
24/01/2007	11.42.00	24/1/07 11.42	42505	42505	42505	42505	12
24/01/2007	11.43.00	24/1/07 11.43	42510	42510	42505	42510	9
24/01/2007	11.44.00	24/1/07 11.44	42510	42510	42505	42510	22
24/01/2007	11.45.00	24/1/07 11.45	42510	42515	42510	42515	23
24/01/2007	11.46.00	24/1/07 11.46	42515	42525	42510	42515	65
24/01/2007	11.47.00	24/1/07 11.47	42515	42520	42515	42520	6
24/01/2007	11.48.00	24/1/07 11.48	42515	42530	42515	42520	39
24/01/2007	11.49.00	24/1/07 11.49	42520	42535	42515	42535	50
24/01/2007	11.50.00	24/1/07 11.50	42535	42550	42535	42535	119
24/01/2007	11.51.00	24/1/07 11.51	42540	42545	42540	42545	24
24/01/2007	11.52.00	24/1/07 11.52	42550	42565	42540	42555	135
24/01/2007	11.53.00	24/1/07 11.53	42555	42560	42550	42550	39
24/01/2007	11.54.00	24/1/07 11.54	42550	42555	42550	42555	16
24/01/2007	11.55.00	24/1/07 11.55	42555	42570	42550	42560	89
24/01/2007	11.56.00	24/1/07 11.56	42555	42560	42555	42555	35
24/01/2007	11.57.00	24/1/07 11.57	42555	42560	42550	42555	13
24/01/2007	11.58.00	24/1/07 11.58	42555	42570	42555	42560	51
24/01/2007	11.59.00	24/1/07 11.59	42560	42560	42550	42555	32
24/01/2007	12.00.00	24/1/07 12.00	42555	42555	42550	42550	20
24/01/2007	12.01.00	24/1/07 12.01	42550	42555	42550	42550	19
24/01/2007	12.02.00	24/1/07 12.02	42555	42555	42550	42550	26
24/01/2007	12.03.00	24/1/07 12.03	42550	42555	42545	42555	45
24/01/2007	12.04.00	24/1/07 12.04	42555	42560	42550	42555	33
24/01/2007	12.05.00	24/1/07 12.05	42560	42565	42560	42565	25
24/01/2007	12.06.00	24/1/07 12.06	42565	42565	42550	42560	53
24/01/2007	12.07.00	24/1/07 12.07	42560	42560	42555	42560	22
24/01/2007	12.08.00	24/1/07 12.08	42565	42575	42565	42565	42
24/01/2007	12.09.00	24/1/07 12.09	42565	42580	42565	42570	44
24/01/2007	12.10.00	24/1/07 12.10	42575	42575	42565	42570	15
24/01/2007	12.11.00	24/1/07 12.11	42570	42575	42565	42565	28
24/01/2007	12.12.00	24/1/07 12.12	42565	42565	42565	42565	3
24/01/2007	12.13.00	24/1/07 12.13	42570	42570	42565	42565	2
24/01/2007	12.14.00	24/1/07 12.14	42560	42565	42560	42565	4
24/01/2007	12.15.00	24/1/07 12.15	42565	42570	42565	42570	7
24/01/2007	12.16.00	24/1/07 12.16	42565	42570	42565	42565	13
24/01/2007	12.17.00	24/1/07 12.17	42565	42570	42565	42570	5
24/01/2007	12.18.00	24/1/07 12.18	42570	42570	42570	42570	5
24/01/2007	12.19.00	24/1/07 12.19	42565	42570	42565	42570	3
24/01/2007	12.20.00	24/1/07 12.20	42565	42565	42560	42560	10
24/01/2007	12.21.00	24/1/07 12.21	42560	42565	42555	42555	9
24/01/2007	12.22.00	24/1/07 12.22	42560	42565	42545	42550	60
24/01/2007	12.23.00	24/1/07 12.23	42550	42550	42545	42545	5
24/01/2007	12.24.00	24/1/07 12.24	42545	42545	42540	42540	27
24/01/2007	12.25.00	24/1/07 12.25	42545	42560	42545	42560	31
24/01/2007	12.26.00	24/1/07 12.26	42555	42560	42550	42560	7
24/01/2007	12.27.00	24/1/07 12.27	42550	42555	42550	42550	3
24/01/2007	12.28.00	24/1/07 12.28	42550	42555	42550	42550	8
24/01/2007	12.29.00	24/1/07 12.29	42550	42550	42550	42550	5
24/01/2007	12.30.00	24/1/07 12.30	42550	42555	42550	42555	3
24/01/2007	12.31.00	24/1/07 12.31	42555	42560	42555	42560	3
24/01/2007	12.32.00	24/1/07 12.32	42565	42565	42565	42565	6
24/01/2007	12.33.00	24/1/07 12.33	42565	42565	42560	42565	17
24/01/2007	12.34.00	24/1/07 12.34	42565	42565	42565	42565	4
24/01/2007	12.35.00	24/1/07 12.35	42565	42565	42560	42560	8
24/01/2007	12.36.00	24/1/07 12.36	42565	42565	42565	42565	1
24/01/2007	12.37.00	24/1/07 12.37	42565	42565	42565	42565	1
24/01/2007	12.38.00	24/1/07 12.38	42565	42565	42565	42565	6
24/01/2007	12.40.00	24/1/07 12.40	42565	42565	42565	42565	3
24/01/2007	12.41.00	24/1/07 12.41	42565	42570	42565	42565	11
24/01/2007	12.42.00	24/1/07 12.42	42565	42570	42565	42570	22
24/01/2007	12.43.00	24/1/07 12.43	42570	42580	42565	42575	36
24/01/2007	12.44.00	24/1/07 12.44	42575	42600	42575	42595	99
24/01/2007	12.45.00	24/1/07 12.45	42595	42595	42590	42595	26
24/01/2007	12.46.00	24/1/07 12.46	42590	42600	42590	42600	121
24/01/2007	12.47.00	24/1/07 12.47	42595	42600	42595	42600	26
24/01/2007	12.48.00	24/1/07 12.48	42595	42600	42595	42600	19
24/01/2007	12.49.00	24/1/07 12.49	42600	42610	42600	42610	37
24/01/2007	12.50.00	24/1/07 12.50	42605	42610	42600	42605	19
24/01/2007	12.51.00	24/1/07 12.51	42605	42605	42600	42605	8
24/01/2007	12.52.00	24/1/07 12.52	42600	42605	42600	42600	25
24/01/2007	12.53.00	24/1/07 12.53	42600	42600	42600	42600	24
24/01/2007	12.54.00	24/1/07 12.54	42600	42600	42600	42600	16
24/01/2007	12.55.00	24/1/07 12.55	42605	42620	42605	42615	42
24/01/2007	12.56.00	24/1/07 12.56	42615	42620	42615	42620	24
24/01/2007	12.57.00	24/1/07 12.57	42615	42615	42610	42610	17
24/01/2007	12.58.00	24/1/07 12.58	42610	42610	42605	42605	11
24/01/2007	12.59.00	24/1/07 12.59	42605	42605	42605	42605	9
24/01/2007	13.00.00	24/1/07 13.00	42605	42605	42605	42605	7
24/01/2007	13.01.00	24/1/07 13.01	42605	42610	42605	42605	18
24/01/2007	13.04.00	24/1/07 13.04	42600	42600	42595	42595	16
24/01/2007	13.05.00	24/1/07 13.05	42595	42610	42595	42610	20
24/01/2007	13.06.00	24/1/07 13.06	42605	42605	42605	42605	6
24/01/2007	13.07.00	24/1/07 13.07	42610	42615	42605	42610	29
24/01/2007	13.08.00	24/1/07 13.08	42605	42610	42605	42610	2
24/01/2007	13.09.00	24/1/07 13.09	42605	42610	42600	42605	21
24/01/2007	13.10.00	24/1/07 13.10	42600	42600	42600	42600	3
24/01/2007	13.11.00	24/1/07 13.11	42595	42600	42590	42595	21
24/01/2007	13.12.00	24/1/07 13.12	42595	42595	42595	42595	58
24/01/2007	13.13.00	24/1/07 13.13	42595	42595	42585	42590	16
24/01/2007	13.14.00	24/1/07 13.14	42585	42595	42585	42585	36
24/01/2007	13.15.00	24/1/07 13.15	42580	42585	42580	42585	14
24/01/2007	13.16.00	24/1/07 13.16	42580	42590	42580	42590	12
24/01/2007	13.17.00	24/1/07 13.17	42585	42585	42580	42580	57
24/01/2007	13.18.00	24/1/07 13.18	42580	42580	42575	42580	16
24/01/2007	13.19.00	24/1/07 13.19	42585	42590	42585	42585	15
24/01/2007	13.20.00	24/1/07 13.20	42585	42610	42585	42610	161
24/01/2007	13.21.00	24/1/07 13.21	42585	42590	42585	42585	16
24/01/2007	13.22.00	24/1/07 13.22	42585	42590	42585	42590	5
24/01/2007	13.23.00	24/1/07 13.23	42590	42590	42590	42590	4
24/01/2007	13.25.00	24/1/07 13.25	42590	42595	42590	42595	4
24/01/2007	13.26.00	24/1/07 13.26	42595	42595	42595	42595	1
24/01/2007	13.27.00	24/1/07 13.27	42595	42600	42590	42600	8
24/01/2007	13.28.00	24/1/07 13.28	42600	42605	42600	42605	9
24/01/2007	13.29.00	24/1/07 13.29	42600	42600	42600	42600	1
24/01/2007	13.30.00	24/1/07 13.30	42595	42595	42590	42590	5
24/01/2007	13.31.00	24/1/07 13.31	42590	42590	42585	42585	8
24/01/2007	13.32.00	24/1/07 13.32	42590	42590	42585	42585	6
24/01/2007	13.33.00	24/1/07 13.33	42585	42585	42585	42585	10
24/01/2007	13.34.00	24/1/07 13.34	42585	42595	42585	42595	31
24/01/2007	13.35.00	24/1/07 13.35	42595	42595	42595	42595	4
24/01/2007	13.36.00	24/1/07 13.36	42600	42600	42595	42595	18
24/01/2007	13.37.00	24/1/07 13.37	42595	42595	42590	42590	7
24/01/2007	13.38.00	24/1/07 13.38	42595	42600	42595	42600	3
24/01/2007	13.39.00	24/1/07 13.39	42600	42610	42600	42610	21
24/01/2007	13.40.00	24/1/07 13.40	42615	42615	42615	42615	2
24/01/2007	13.41.00	24/1/07 13.41	42610	42610	42595	42595	83
24/01/2007	13.42.00	24/1/07 13.42	42595	42595	42595	42595	6
24/01/2007	13.43.00	24/1/07 13.43	42590	42595	42590	42595	2
24/01/2007	13.44.00	24/1/07 13.44	42595	42600	42595	42600	21
24/01/2007	13.45.00	24/1/07 13.45	42600	42610	42600	42610	18
24/01/2007	13.46.00	24/1/07 13.46	42595	42600	42595	42600	7
24/01/2007	13.47.00	24/1/07 13.47	42600	42600	42600	42600	6
24/01/2007	13.48.00	24/1/07 13.48	42605	42605	42590	42590	30
24/01/2007	13.49.00	24/1/07 13.49	42595	42595	42595	42595	2
24/01/2007	13.50.00	24/1/07 13.50	42590	42590	42590	42590	6
24/01/2007	13.51.00	24/1/07 13.51	42590	42595	42585	42585	8
24/01/2007	13.52.00	24/1/07 13.52	42590	42600	42590	42600	8
24/01/2007	13.53.00	24/1/07 13.53	42595	42595	42585	42590	8
24/01/2007	13.54.00	24/1/07 13.54	42595	42595	42595	42595	1
24/01/2007	13.55.00	24/1/07 13.55	42590	42590	42590	42590	2
24/01/2007	13.56.00	24/1/07 13.56	42585	42585	42580	42580	9
24/01/2007	13.57.00	24/1/07 13.57	42580	42585	42580	42585	6
24/01/2007	13.58.00	24/1/07 13.58	42585	42585	42580	42585	26
24/01/2007	13.59.00	24/1/07 13.59	42585	42585	42580	42580	14
24/01/2007	14.00.00	24/1/07 14.00	42585	42585	42585	42585	9
24/01/2007	14.01.00	24/1/07 14.01	42580	42585	42575	42575	23
24/01/2007	14.02.00	24/1/07 14.02	42575	42580	42570	42580	22
24/01/2007	14.03.00	24/1/07 14.03	42575	42575	42570	42570	20
24/01/2007	14.04.00	24/1/07 14.04	42570	42570	42565	42565	14
24/01/2007	14.05.00	24/1/07 14.05	42565	42580	42565	42580	11
24/01/2007	14.06.00	24/1/07 14.06	42575	42575	42575	42575	5
24/01/2007	14.07.00	24/1/07 14.07	42575	42575	42575	42575	1
24/01/2007	14.09.00	24/1/07 14.09	42580	42590	42580	42580	27
24/01/2007	14.11.00	24/1/07 14.11	42585	42595	42585	42595	21
24/01/2007	14.12.00	24/1/07 14.12	42595	42595	42590	42595	7
24/01/2007	14.13.00	24/1/07 14.13	42595	42605	42595	42595	17
24/01/2007	14.14.00	24/1/07 14.14	42595	42605	42595	42605	24
24/01/2007	14.15.00	24/1/07 14.15	42600	42600	42595	42595	6
24/01/2007	14.16.00	24/1/07 14.16	42595	42600	42595	42595	12
24/01/2007	14.17.00	24/1/07 14.17	42590	42595	42590	42590	11
24/01/2007	14.18.00	24/1/07 14.18	42590	42595	42590	42595	3
24/01/2007	14.19.00	24/1/07 14.19	42595	42595	42595	42595	1
24/01/2007	14.20.00	24/1/07 14.20	42595	42595	42595	42595	3
24/01/2007	14.21.00	24/1/07 14.21	42600	42605	42600	42600	8
24/01/2007	14.22.00	24/1/07 14.22	42605	42610	42605	42610	18
24/01/2007	14.23.00	24/1/07 14.23	42615	42620	42610	42620	36
24/01/2007	14.24.00	24/1/07 14.24	42620	42645	42620	42635	185
24/01/2007	14.25.00	24/1/07 14.25	42640	42640	42635	42635	26
24/01/2007	14.26.00	24/1/07 14.26	42635	42640	42630	42635	28
24/01/2007	14.27.00	24/1/07 14.27	42635	42635	42630	42635	13
24/01/2007	14.28.00	24/1/07 14.28	42640	42650	42635	42650	47
24/01/2007	14.29.00	24/1/07 14.29	42645	42685	42645	42675	189
24/01/2007	14.30.00	24/1/07 14.30	42675	42680	42665	42675	73
24/01/2007	14.31.00	24/1/07 14.31	42670	42670	42665	42670	26
24/01/2007	14.32.00	24/1/07 14.32	42675	42680	42675	42680	41
24/01/2007	14.33.00	24/1/07 14.33	42680	42685	42675	42675	39
24/01/2007	14.34.00	24/1/07 14.34	42670	42680	42670	42675	23
24/01/2007	14.35.00	24/1/07 14.35	42675	42675	42670	42675	22
24/01/2007	14.36.00	24/1/07 14.36	42675	42690	42675	42690	49
24/01/2007	14.37.00	24/1/07 14.37	42690	42705	42690	42700	80
24/01/2007	14.38.00	24/1/07 14.38	42700	42715	42700	42705	89
24/01/2007	14.39.00	24/1/07 14.39	42705	42705	42700	42700	32
24/01/2007	14.40.00	24/1/07 14.40	42700	42705	42700	42700	26
24/01/2007	14.41.00	24/1/07 14.41	42700	42700	42690	42695	25
24/01/2007	14.42.00	24/1/07 14.42	42695	42695	42695	42695	10
24/01/2007	14.43.00	24/1/07 14.43	42695	42695	42685	42690	21
24/01/2007	14.44.00	24/1/07 14.44	42685	42690	42680	42690	33
24/01/2007	14.45.00	24/1/07 14.45	42690	42690	42680	42680	18
24/01/2007	14.46.00	24/1/07 14.46	42680	42680	42675	42675	35
24/01/2007	14.47.00	24/1/07 14.47	42675	42675	42670	42675	24
24/01/2007	14.48.00	24/1/07 14.48	42675	42690	42675	42680	28
24/01/2007	14.49.00	24/1/07 14.49	42685	42685	42680	42680	16
24/01/2007	14.50.00	24/1/07 14.50	42680	42685	42680	42680	17
24/01/2007	14.51.00	24/1/07 14.51	42685	42685	42670	42670	24
24/01/2007	14.52.00	24/1/07 14.52	42675	42675	42675	42675	9
24/01/2007	14.53.00	24/1/07 14.53	42670	42675	42670	42670	9
24/01/2007	14.54.00	24/1/07 14.54	42675	42675	42670	42670	26
24/01/2007	14.55.00	24/1/07 14.55	42675	42675	42670	42675	5
24/01/2007	14.56.00	24/1/07 14.56	42675	42675	42665	42665	18
24/01/2007	14.57.00	24/1/07 14.57	42670	42670	42660	42665	14
24/01/2007	14.58.00	24/1/07 14.58	42670	42675	42670	42675	18
24/01/2007	14.59.00	24/1/07 14.59	42670	42675	42665	42670	15
24/01/2007	15.00.00	24/1/07 15.00	42675	42680	42670	42670	13
24/01/2007	15.01.00	24/1/07 15.01	42665	42670	42665	42665	38
24/01/2007	15.02.00	24/1/07 15.02	42670	42670	42660	42665	8
24/01/2007	15.03.00	24/1/07 15.03	42665	42680	42665	42670	30
24/01/2007	15.04.00	24/1/07 15.04	42675	42680	42670	42680	21
24/01/2007	15.05.00	24/1/07 15.05	42680	42685	42680	42680	19
24/01/2007	15.06.00	24/1/07 15.06	42685	42685	42680	42685	12
24/01/2007	15.07.00	24/1/07 15.07	42685	42685	42680	42680	8
24/01/2007	15.08.00	24/1/07 15.08	42680	42690	42680	42685	17
24/01/2007	15.09.00	24/1/07 15.09	42685	42690	42680	42685	7
24/01/2007	15.10.00	24/1/07 15.10	42680	42690	42675	42690	8
24/01/2007	15.11.00	24/1/07 15.11	42690	42700	42690	42690	30
24/01/2007	15.12.00	24/1/07 15.12	42690	42690	42690	42690	3
24/01/2007	15.13.00	24/1/07 15.13	42685	42690	42685	42685	11
24/01/2007	15.14.00	24/1/07 15.14	42680	42685	42680	42685	10
24/01/2007	15.15.00	24/1/07 15.15	42690	42695	42690	42695	10
24/01/2007	15.16.00	24/1/07 15.16	42690	42695	42690	42695	11
24/01/2007	15.17.00	24/1/07 15.17	42700	42700	42695	42695	11
24/01/2007	15.18.00	24/1/07 15.18	42695	42695	42690	42695	8
24/01/2007	15.19.00	24/1/07 15.19	42695	42695	42690	42695	14
24/01/2007	15.20.00	24/1/07 15.20	42695	42695	42685	42685	20
24/01/2007	15.21.00	24/1/07 15.21	42685	42690	42680	42690	12
24/01/2007	15.22.00	24/1/07 15.22	42685	42685	42680	42680	7
24/01/2007	15.23.00	24/1/07 15.23	42685	42685	42680	42680	10
24/01/2007	15.24.00	24/1/07 15.24	42675	42680	42675	42680	12
24/01/2007	15.25.00	24/1/07 15.25	42680	42680	42665	42670	20
24/01/2007	15.26.00	24/1/07 15.26	42665	42665	42665	42665	2
24/01/2007	15.27.00	24/1/07 15.27	42670	42670	42665	42665	5
24/01/2007	15.28.00	24/1/07 15.28	42670	42670	42665	42665	14
24/01/2007	15.29.00	24/1/07 15.29	42670	42670	42665	42665	9
24/01/2007	15.30.00	24/1/07 15.30	42665	42670	42660	42660	39
24/01/2007	15.31.00	24/1/07 15.31	42660	42675	42660	42675	43
24/01/2007	15.32.00	24/1/07 15.32	42675	42685	42675	42685	19
24/01/2007	15.33.00	24/1/07 15.33	42690	42690	42675	42680	27
24/01/2007	15.34.00	24/1/07 15.34	42685	42685	42680	42685	9
24/01/2007	15.35.00	24/1/07 15.35	42680	42680	42665	42670	32
24/01/2007	15.36.00	24/1/07 15.36	42665	42670	42660	42665	36
24/01/2007	15.37.00	24/1/07 15.37	42665	42670	42665	42670	21
24/01/2007	15.38.00	24/1/07 15.38	42670	42680	42670	42675	17
24/01/2007	15.39.00	24/1/07 15.39	42675	42680	42675	42675	26
24/01/2007	15.40.00	24/1/07 15.40	42675	42690	42670	42685	35
24/01/2007	15.41.00	24/1/07 15.41	42690	42690	42680	42685	62
24/01/2007	15.42.00	24/1/07 15.42	42685	42710	42685	42700	73
24/01/2007	15.43.00	24/1/07 15.43	42700	42710	42695	42700	37
24/01/2007	15.44.00	24/1/07 15.44	42705	42725	42700	42720	73
24/01/2007	15.45.00	24/1/07 15.45	42720	42735	42720	42720	102
24/01/2007	15.46.00	24/1/07 15.46	42720	42725	42715	42725	50
24/01/2007	15.47.00	24/1/07 15.47	42720	42725	42720	42720	32
24/01/2007	15.48.00	24/1/07 15.48	42720	42725	42715	42715	32
24/01/2007	15.49.00	24/1/07 15.49	42715	42720	42710	42715	28
24/01/2007	15.50.00	24/1/07 15.50	42710	42715	42700	42700	43
24/01/2007	15.51.00	24/1/07 15.51	42700	42700	42680	42685	78
24/01/2007	15.52.00	24/1/07 15.52	42685	42695	42675	42695	89
24/01/2007	15.53.00	24/1/07 15.53	42700	42705	42690	42690	40
24/01/2007	15.54.00	24/1/07 15.54	42695	42710	42690	42710	43
24/01/2007	15.55.00	24/1/07 15.55	42710	42710	42690	42690	76
24/01/2007	15.56.00	24/1/07 15.56	42685	42705	42685	42700	68
24/01/2007	15.57.00	24/1/07 15.57	42690	42695	42670	42670	36
24/01/2007	15.58.00	24/1/07 15.58	42665	42675	42655	42675	108
24/01/2007	15.59.00	24/1/07 15.59	42670	42680	42665	42675	55
24/01/2007	16.00.00	24/1/07 16.00	42675	42690	42670	42690	29
24/01/2007	16.01.00	24/1/07 16.01	42695	42705	42695	42700	91
24/01/2007	16.02.00	24/1/07 16.02	42700	42700	42695	42695	41
24/01/2007	16.03.00	24/1/07 16.03	42695	42705	42680	42680	43
24/01/2007	16.04.00	24/1/07 16.04	42680	42690	42675	42685	58
24/01/2007	16.05.00	24/1/07 16.05	42685	42685	42680	42685	16
24/01/2007	16.06.00	24/1/07 16.06	42690	42695	42675	42680	50
24/01/2007	16.07.00	24/1/07 16.07	42680	42680	42665	42665	46
24/01/2007	16.08.00	24/1/07 16.08	42670	42685	42670	42675	58
24/01/2007	16.09.00	24/1/07 16.09	42675	42685	42675	42685	13
24/01/2007	16.10.00	24/1/07 16.10	42680	42680	42675	42680	19
24/01/2007	16.11.00	24/1/07 16.11	42680	42690	42680	42690	12
24/01/2007	16.12.00	24/1/07 16.12	42690	42695	42685	42690	23
24/01/2007	16.13.00	24/1/07 16.13	42690	42690	42660	42660	52
24/01/2007	16.14.00	24/1/07 16.14	42665	42690	42660	42680	70
24/01/2007	16.15.00	24/1/07 16.15	42680	42690	42675	42690	33
24/01/2007	16.16.00	24/1/07 16.16	42690	42690	42680	42690	16
24/01/2007	16.17.00	24/1/07 16.17	42685	42700	42685	42700	33
24/01/2007	16.18.00	24/1/07 16.18	42700	42715	42700	42710	42
24/01/2007	16.19.00	24/1/07 16.19	42710	42715	42705	42705	25
24/01/2007	16.20.00	24/1/07 16.20	42705	42710	42700	42700	21
24/01/2007	16.21.00	24/1/07 16.21	42695	42695	42685	42685	26
24/01/2007	16.22.00	24/1/07 16.22	42690	42700	42690	42700	34
24/01/2007	16.23.00	24/1/07 16.23	42695	42695	42670	42670	29
24/01/2007	16.24.00	24/1/07 16.24	42670	42695	42670	42695	55
24/01/2007	16.25.00	24/1/07 16.25	42695	42695	42685	42685	19
24/01/2007	16.26.00	24/1/07 16.26	42680	42680	42665	42670	32
24/01/2007	16.27.00	24/1/07 16.27	42670	42680	42670	42680	20
24/01/2007	16.28.00	24/1/07 16.28	42685	42690	42665	42685	75
24/01/2007	16.29.00	24/1/07 16.29	42680	42680	42670	42675	21
24/01/2007	16.30.00	24/1/07 16.30	42675	42685	42670	42680	56
24/01/2007	16.31.00	24/1/07 16.31	42685	42685	42670	42680	25
24/01/2007	16.32.00	24/1/07 16.32	42685	42700	42685	42695	29
24/01/2007	16.33.00	24/1/07 16.33	42690	42695	42680	42695	43
24/01/2007	16.34.00	24/1/07 16.34	42695	42700	42685	42700	66
24/01/2007	16.35.00	24/1/07 16.35	42705	42725	42705	42725	76
24/01/2007	16.36.00	24/1/07 16.36	42730	42735	42715	42715	47
24/01/2007	16.37.00	24/1/07 16.37	42715	42720	42710	42715	25
24/01/2007	16.38.00	24/1/07 16.38	42720	42720	42700	42710	38
24/01/2007	16.39.00	24/1/07 16.39	42710	42710	42695	42695	44
24/01/2007	16.40.00	24/1/07 16.40	42700	42700	42685	42685	24
24/01/2007	16.41.00	24/1/07 16.41	42685	42705	42675	42705	70
24/01/2007	16.42.00	24/1/07 16.42	42700	42700	42695	42695	12
24/01/2007	16.43.00	24/1/07 16.43	42700	42700	42680	42695	51
24/01/2007	16.44.00	24/1/07 16.44	42695	42705	42695	42705	17
24/01/2007	16.45.00	24/1/07 16.45	42705	42720	42700	42705	74
24/01/2007	16.46.00	24/1/07 16.46	42705	42715	42705	42705	17
24/01/2007	16.47.00	24/1/07 16.47	42705	42715	42695	42700	54
24/01/2007	16.48.00	24/1/07 16.48	42695	42700	42695	42695	11
24/01/2007	16.49.00	24/1/07 16.49	42695	42695	42695	42695	8
24/01/2007	16.50.00	24/1/07 16.50	42695	42700	42690	42700	22
24/01/2007	16.51.00	24/1/07 16.51	42695	42695	42685	42695	16
24/01/2007	16.52.00	24/1/07 16.52	42690	42700	42685	42700	21
24/01/2007	16.53.00	24/1/07 16.53	42700	42715	42695	42710	49
24/01/2007	16.54.00	24/1/07 16.54	42720	42725	42715	42720	35
24/01/2007	16.55.00	24/1/07 16.55	42715	42730	42715	42720	36
24/01/2007	16.56.00	24/1/07 16.56	42720	42725	42710	42720	42
24/01/2007	16.57.00	24/1/07 16.57	42720	42730	42715	42730	47
24/01/2007	16.58.00	24/1/07 16.58	42730	42745	42730	42745	93
24/01/2007	16.59.00	24/1/07 16.59	42745	42750	42740	42745	51
24/01/2007	17.00.00	24/1/07 17.00	42745	42750	42740	42745	37
24/01/2007	17.01.00	24/1/07 17.01	42745	42760	42740	42755	66
24/01/2007	17.02.00	24/1/07 17.02	42755	42760	42745	42750	68
24/01/2007	17.03.00	24/1/07 17.03	42750	42770	42750	42770	103
24/01/2007	17.04.00	24/1/07 17.04	42775	42780	42770	42770	72
24/01/2007	17.05.00	24/1/07 17.05	42770	42775	42760	42765	57
24/01/2007	17.06.00	24/1/07 17.06	42765	42775	42765	42765	25
24/01/2007	17.07.00	24/1/07 17.07	42770	42775	42770	42770	29
24/01/2007	17.08.00	24/1/07 17.08	42770	42775	42770	42775	12
24/01/2007	17.09.00	24/1/07 17.09	42770	42780	42770	42780	34
24/01/2007	17.10.00	24/1/07 17.10	42780	42785	42780	42780	40
24/01/2007	17.11.00	24/1/07 17.11	42775	42780	42765	42765	39
24/01/2007	17.12.00	24/1/07 17.12	42765	42770	42760	42770	20
24/01/2007	17.13.00	24/1/07 17.13	42770	42770	42760	42765	10
24/01/2007	17.14.00	24/1/07 17.14	42765	42770	42755	42755	18
24/01/2007	17.15.00	24/1/07 17.15	42755	42755	42750	42755	41
24/01/2007	17.16.00	24/1/07 17.16	42755	42760	42750	42760	23
24/01/2007	17.17.00	24/1/07 17.17	42760	42760	42755	42755	10
24/01/2007	17.18.00	24/1/07 17.18	42755	42755	42750	42750	17
24/01/2007	17.19.00	24/1/07 17.19	42755	42755	42750	42750	15
24/01/2007	17.20.00	24/1/07 17.20	42750	42755	42745	42755	36
24/01/2007	17.21.00	24/1/07 17.21	42755	42760	42750	42760	40
24/01/2007	17.22.00	24/1/07 17.22	42760	42765	42755	42760	18
24/01/2007	17.23.00	24/1/07 17.23	42755	42760	42755	42755	25
24/01/2007	17.24.00	24/1/07 17.24	42760	42765	42755	42755	68
24/01/2007	17.25.00	24/1/07 17.25	42755	42760	42750	42760	73
24/01/2007	17.26.00	24/1/07 17.26	42755	42760	42755	42760	40
24/01/2007	17.27.00	24/1/07 17.27	42765	42765	42760	42765	19
24/01/2007	17.28.00	24/1/07 17.28	42765	42775	42760	42765	42
24/01/2007	17.29.00	24/1/07 17.29	42760	42765	42750	42755	49
24/01/2007	17.30.00	24/1/07 17.30	42755	42765	42755	42760	31
24/01/2007	17.31.00	24/1/07 17.31	42765	42765	42760	42760	15
24/01/2007	17.32.00	24/1/07 17.32	42765	42770	42765	42770	13
24/01/2007	17.33.00	24/1/07 17.33	42770	42775	42765	42770	31
24/01/2007	17.34.00	24/1/07 17.34	42770	42780	42765	42765	66
24/01/2007	17.35.00	24/1/07 17.35	42770	42775	42765	42770	35
24/01/2007	17.36.00	24/1/07 17.36	42770	42775	42765	42775	29
24/01/2007	17.37.00	24/1/07 17.37	42765	42780	42765	42780	32
24/01/2007	17.38.00	24/1/07 17.38	42780	42785	42770	42780	28
24/01/2007	17.39.00	24/1/07 17.39	42780	42795	42775	42775	81
25/01/2007	8.00.00	25/1/07 8.00	42785	42830	42680	42765	2284
25/01/2007	9.00.00	25/1/07 9.00	42785	42830	42750	42795	104
25/01/2007	9.01.00	25/1/07 9.01	42790	42795	42780	42785	60
25/01/2007	9.02.00	25/1/07 9.02	42780	42785	42780	42780	30
25/01/2007	9.03.00	25/1/07 9.03	42785	42785	42775	42785	33
25/01/2007	9.04.00	25/1/07 9.04	42785	42790	42780	42785	63
25/01/2007	9.05.00	25/1/07 9.05	42780	42785	42775	42775	38
25/01/2007	9.06.00	25/1/07 9.06	42780	42785	42775	42780	30
25/01/2007	9.07.00	25/1/07 9.07	42785	42795	42785	42795	66
25/01/2007	9.08.00	25/1/07 9.08	42795	42795	42780	42780	54
25/01/2007	9.09.00	25/1/07 9.09	42780	42780	42765	42765	41
25/01/2007	9.10.00	25/1/07 9.10	42770	42780	42755	42760	51
25/01/2007	9.11.00	25/1/07 9.11	42755	42755	42740	42745	63
25/01/2007	9.12.00	25/1/07 9.12	42745	42745	42735	42740	51
25/01/2007	9.13.00	25/1/07 9.13	42740	42740	42725	42730	32
25/01/2007	9.14.00	25/1/07 9.14	42735	42750	42735	42740	36
25/01/2007	9.15.00	25/1/07 9.15	42740	42740	42735	42740	18
25/01/2007	9.16.00	25/1/07 9.16	42740	42750	42740	42750	42
25/01/2007	9.17.00	25/1/07 9.17	42750	42750	42735	42740	21
25/01/2007	9.18.00	25/1/07 9.18	42740	42740	42730	42735	36
25/01/2007	9.19.00	25/1/07 9.19	42735	42735	42725	42725	21
25/01/2007	9.20.00	25/1/07 9.20	42725	42725	42715	42720	61
25/01/2007	9.21.00	25/1/07 9.21	42720	42725	42715	42715	48
25/01/2007	9.22.00	25/1/07 9.22	42720	42730	42715	42730	35
25/01/2007	9.23.00	25/1/07 9.23	42725	42730	42720	42720	33
25/01/2007	9.24.00	25/1/07 9.24	42720	42720	42710	42715	60
25/01/2007	9.25.00	25/1/07 9.25	42715	42715	42690	42700	235
25/01/2007	9.26.00	25/1/07 9.26	42695	42700	42680	42685	78
25/01/2007	9.27.00	25/1/07 9.27	42685	42700	42685	42695	26
25/01/2007	9.28.00	25/1/07 9.28	42690	42700	42685	42700	27
25/01/2007	9.29.00	25/1/07 9.29	42700	42705	42690	42700	17
25/01/2007	9.30.00	25/1/07 9.30	42700	42700	42690	42700	31
25/01/2007	9.31.00	25/1/07 9.31	42695	42700	42695	42700	17
25/01/2007	9.32.00	25/1/07 9.32	42700	42705	42685	42690	63
25/01/2007	9.33.00	25/1/07 9.33	42690	42695	42690	42695	9
25/01/2007	9.34.00	25/1/07 9.34	42700	42705	42700	42705	20
25/01/2007	9.35.00	25/1/07 9.35	42705	42720	42695	42715	115
25/01/2007	9.36.00	25/1/07 9.36	42715	42730	42715	42725	19
25/01/2007	9.37.00	25/1/07 9.37	42730	42735	42730	42735	17
25/01/2007	9.38.00	25/1/07 9.38	42735	42740	42725	42730	17
25/01/2007	9.39.00	25/1/07 9.39	42730	42730	42720	42720	18
25/01/2007	9.40.00	25/1/07 9.40	42725	42730	42725	42730	15
25/01/2007	9.41.00	25/1/07 9.41	42730	42730	42730	42730	8
25/01/2007	9.42.00	25/1/07 9.42	42725	42735	42725	42735	8
25/01/2007	9.43.00	25/1/07 9.43	42735	42735	42725	42735	38
25/01/2007	9.44.00	25/1/07 9.44	42730	42740	42730	42735	17
25/01/2007	9.45.00	25/1/07 9.45	42740	42740	42740	42740	5
25/01/2007	9.46.00	25/1/07 9.46	42740	42765	42740	42760	68
25/01/2007	9.47.00	25/1/07 9.47	42760	42765	42755	42755	42
25/01/2007	9.48.00	25/1/07 9.48	42760	42760	42750	42755	42
25/01/2007	9.49.00	25/1/07 9.49	42755	42760	42755	42760	9
25/01/2007	9.50.00	25/1/07 9.50	42765	42775	42765	42770	25
25/01/2007	9.51.00	25/1/07 9.51	42775	42775	42770	42775	27
25/01/2007	9.52.00	25/1/07 9.52	42775	42775	42760	42765	54
25/01/2007	9.53.00	25/1/07 9.53	42765	42770	42760	42770	16
25/01/2007	9.54.00	25/1/07 9.54	42770	42770	42770	42770	4
25/01/2007	9.55.00	25/1/07 9.55	42765	42765	42765	42765	10
25/01/2007	9.56.00	25/1/07 9.56	42765	42770	42765	42765	9
25/01/2007	9.57.00	25/1/07 9.57	42765	42775	42760	42775	32
25/01/2007	9.58.00	25/1/07 9.58	42765	42765	42760	42760	11
25/01/2007	9.59.00	25/1/07 9.59	42760	42765	42760	42765	8
25/01/2007	10.00.00	25/1/07 10.00	42755	42760	42720	42725	137
25/01/2007	10.01.00	25/1/07 10.01	42720	42755	42710	42755	101
25/01/2007	10.02.00	25/1/07 10.02	42755	42760	42735	42735	32
25/01/2007	10.03.00	25/1/07 10.03	42735	42745	42730	42745	34
25/01/2007	10.04.00	25/1/07 10.04	42750	42760	42735	42760	51
25/01/2007	10.05.00	25/1/07 10.05	42765	42770	42760	42770	35
25/01/2007	10.06.00	25/1/07 10.06	42770	42770	42765	42765	14
25/01/2007	10.07.00	25/1/07 10.07	42765	42770	42765	42765	14
25/01/2007	10.08.00	25/1/07 10.08	42765	42775	42765	42775	15
25/01/2007	10.09.00	25/1/07 10.09	42775	42775	42760	42765	28
25/01/2007	10.10.00	25/1/07 10.10	42765	42775	42755	42775	18
25/01/2007	10.11.00	25/1/07 10.11	42780	42785	42770	42785	111
25/01/2007	10.12.00	25/1/07 10.12	42785	42820	42785	42815	100
25/01/2007	10.13.00	25/1/07 10.13	42815	42830	42810	42820	54
25/01/2007	10.14.00	25/1/07 10.14	42820	42820	42815	42820	22
25/01/2007	10.15.00	25/1/07 10.15	42820	42845	42815	42840	108
25/01/2007	10.16.00	25/1/07 10.16	42840	42860	42840	42850	124
25/01/2007	10.17.00	25/1/07 10.17	42855	42860	42845	42850	75
25/01/2007	10.18.00	25/1/07 10.18	42850	42850	42835	42840	63
25/01/2007	10.19.00	25/1/07 10.19	42840	42855	42835	42850	60
25/01/2007	10.20.00	25/1/07 10.20	42845	42850	42845	42850	33
25/01/2007	10.21.00	25/1/07 10.21	42850	42855	42850	42855	19
25/01/2007	10.22.00	25/1/07 10.22	42850	42860	42840	42840	38
25/01/2007	10.23.00	25/1/07 10.23	42840	42845	42840	42845	8
25/01/2007	10.24.00	25/1/07 10.24	42845	42845	42840	42840	9
25/01/2007	10.25.00	25/1/07 10.25	42840	42840	42835	42835	20
25/01/2007	10.26.00	25/1/07 10.26	42840	42850	42840	42850	8
25/01/2007	10.27.00	25/1/07 10.27	42845	42850	42845	42850	12
25/01/2007	10.28.00	25/1/07 10.28	42845	42845	42830	42830	20
25/01/2007	10.29.00	25/1/07 10.29	42830	42845	42825	42840	36
25/01/2007	10.30.00	25/1/07 10.30	42840	42855	42840	42850	12
25/01/2007	10.31.00	25/1/07 10.31	42850	42855	42850	42850	17
25/01/2007	10.32.00	25/1/07 10.32	42845	42845	42845	42845	13
25/01/2007	10.33.00	25/1/07 10.33	42845	42850	42840	42840	16
25/01/2007	10.34.00	25/1/07 10.34	42835	42835	42830	42835	18
25/01/2007	10.35.00	25/1/07 10.35	42835	42835	42835	42835	2
25/01/2007	10.36.00	25/1/07 10.36	42830	42835	42825	42825	22
25/01/2007	10.37.00	25/1/07 10.37	42830	42835	42830	42835	13
25/01/2007	10.38.00	25/1/07 10.38	42840	42855	42840	42855	33
25/01/2007	10.39.00	25/1/07 10.39	42850	42850	42850	42850	2
25/01/2007	10.40.00	25/1/07 10.40	42850	42855	42850	42850	6
25/01/2007	10.41.00	25/1/07 10.41	42850	42850	42845	42850	6
25/01/2007	10.42.00	25/1/07 10.42	42850	42865	42850	42865	28
25/01/2007	10.43.00	25/1/07 10.43	42860	42865	42855	42865	28
25/01/2007	10.44.00	25/1/07 10.44	42865	42865	42860	42865	17
25/01/2007	10.45.00	25/1/07 10.45	42865	42865	42860	42860	4
25/01/2007	10.46.00	25/1/07 10.46	42860	42860	42855	42855	18
25/01/2007	10.47.00	25/1/07 10.47	42860	42870	42860	42870	24
25/01/2007	10.48.00	25/1/07 10.48	42870	42875	42860	42860	33
25/01/2007	10.49.00	25/1/07 10.49	42865	42870	42860	42870	24
25/01/2007	10.50.00	25/1/07 10.50	42870	42870	42865	42865	4
25/01/2007	10.51.00	25/1/07 10.51	42865	42870	42865	42865	12
25/01/2007	10.52.00	25/1/07 10.52	42865	42865	42860	42865	8
25/01/2007	10.53.00	25/1/07 10.53	42870	42870	42860	42860	18
25/01/2007	10.54.00	25/1/07 10.54	42860	42865	42860	42865	10
25/01/2007	10.55.00	25/1/07 10.55	42865	42870	42850	42850	42
25/01/2007	10.56.00	25/1/07 10.56	42850	42855	42845	42845	32
25/01/2007	10.57.00	25/1/07 10.57	42845	42845	42835	42835	53
25/01/2007	10.58.00	25/1/07 10.58	42840	42840	42820	42825	27
25/01/2007	10.59.00	25/1/07 10.59	42825	42825	42815	42820	34
25/01/2007	11.00.00	25/1/07 11.00	42815	42830	42815	42825	28
25/01/2007	11.01.00	25/1/07 11.01	42825	42830	42820	42820	25
25/01/2007	11.02.00	25/1/07 11.02	42825	42875	42825	42870	280
25/01/2007	11.03.00	25/1/07 11.03	42880	42890	42870	42870	125
25/01/2007	11.04.00	25/1/07 11.04	42870	42870	42855	42860	44
25/01/2007	11.05.00	25/1/07 11.05	42860	42870	42860	42870	32
25/01/2007	11.06.00	25/1/07 11.06	42865	42880	42865	42880	52
25/01/2007	11.07.00	25/1/07 11.07	42880	42880	42870	42875	17
25/01/2007	11.08.00	25/1/07 11.08	42875	42880	42865	42880	44
25/01/2007	11.09.00	25/1/07 11.09	42875	42890	42875	42890	55
25/01/2007	11.10.00	25/1/07 11.10	42890	42920	42890	42915	159
25/01/2007	11.11.00	25/1/07 11.11	42915	42920	42895	42895	85
25/01/2007	11.12.00	25/1/07 11.12	42895	42910	42895	42905	32
25/01/2007	11.13.00	25/1/07 11.13	42910	42915	42905	42915	14
25/01/2007	11.14.00	25/1/07 11.14	42910	42910	42900	42905	25
25/01/2007	11.15.00	25/1/07 11.15	42900	42905	42890	42900	53
25/01/2007	11.16.00	25/1/07 11.16	42895	42900	42895	42895	6
25/01/2007	11.17.00	25/1/07 11.17	42895	42895	42890	42895	11
25/01/2007	11.18.00	25/1/07 11.18	42900	42900	42895	42895	14
25/01/2007	11.19.00	25/1/07 11.19	42895	42895	42875	42880	33
25/01/2007	11.20.00	25/1/07 11.20	42875	42875	42865	42870	21
25/01/2007	11.21.00	25/1/07 11.21	42870	42870	42865	42865	11
25/01/2007	11.22.00	25/1/07 11.22	42870	42875	42860	42860	13
25/01/2007	11.23.00	25/1/07 11.23	42860	42865	42850	42850	29
25/01/2007	11.24.00	25/1/07 11.24	42850	42850	42850	42850	12
25/01/2007	11.25.00	25/1/07 11.25	42845	42850	42840	42845	27
25/01/2007	11.26.00	25/1/07 11.26	42845	42850	42840	42845	57
25/01/2007	11.27.00	25/1/07 11.27	42845	42850	42840	42845	21
25/01/2007	11.28.00	25/1/07 11.28	42850	42860	42850	42860	15
25/01/2007	11.29.00	25/1/07 11.29	42855	42860	42835	42835	27
25/01/2007	11.30.00	25/1/07 11.30	42835	42840	42835	42835	15
25/01/2007	11.31.00	25/1/07 11.31	42835	42835	42815	42820	36
25/01/2007	11.32.00	25/1/07 11.32	42820	42820	42815	42815	18
25/01/2007	11.33.00	25/1/07 11.33	42820	42825	42815	42825	70
25/01/2007	11.34.00	25/1/07 11.34	42825	42825	42810	42815	73
25/01/2007	11.35.00	25/1/07 11.35	42815	42815	42815	42815	12
25/01/2007	11.36.00	25/1/07 11.36	42815	42815	42815	42815	6
25/01/2007	11.37.00	25/1/07 11.37	42820	42835	42820	42835	25
25/01/2007	11.38.00	25/1/07 11.38	42830	42830	42825	42825	10
25/01/2007	11.39.00	25/1/07 11.39	42825	42830	42825	42830	25
25/01/2007	11.40.00	25/1/07 11.40	42830	42830	42825	42830	27
25/01/2007	11.41.00	25/1/07 11.41	42825	42830	42800	42805	45
25/01/2007	11.42.00	25/1/07 11.42	42800	42800	42790	42795	46
25/01/2007	11.43.00	25/1/07 11.43	42795	42800	42795	42795	12
25/01/2007	11.44.00	25/1/07 11.44	42790	42800	42790	42795	17
25/01/2007	11.45.00	25/1/07 11.45	42795	42795	42790	42795	12
25/01/2007	11.46.00	25/1/07 11.46	42800	42800	42800	42800	7
25/01/2007	11.47.00	25/1/07 11.47	42800	42805	42795	42800	20
25/01/2007	11.48.00	25/1/07 11.48	42800	42810	42800	42805	21
25/01/2007	11.49.00	25/1/07 11.49	42805	42805	42805	42805	5
25/01/2007	11.50.00	25/1/07 11.50	42805	42810	42805	42810	12
25/01/2007	11.51.00	25/1/07 11.51	42810	42810	42805	42810	6
25/01/2007	11.52.00	25/1/07 11.52	42810	42810	42800	42800	29
25/01/2007	11.53.00	25/1/07 11.53	42805	42805	42805	42805	4
25/01/2007	11.54.00	25/1/07 11.54	42810	42810	42805	42805	6
25/01/2007	11.55.00	25/1/07 11.55	42810	42830	42810	42825	94
25/01/2007	11.56.00	25/1/07 11.56	42825	42845	42825	42840	38
25/01/2007	11.57.00	25/1/07 11.57	42840	42840	42830	42830	12
25/01/2007	11.58.00	25/1/07 11.58	42830	42835	42830	42835	3
25/01/2007	11.59.00	25/1/07 11.59	42835	42840	42835	42835	8
25/01/2007	12.00.00	25/1/07 12.00	42840	42840	42830	42830	14
25/01/2007	12.01.00	25/1/07 12.01	42835	42835	42820	42820	15
25/01/2007	12.02.00	25/1/07 12.02	42820	42820	42820	42820	2
25/01/2007	12.03.00	25/1/07 12.03	42825	42825	42825	42825	1
25/01/2007	12.04.00	25/1/07 12.04	42825	42825	42825	42825	10
25/01/2007	12.05.00	25/1/07 12.05	42820	42825	42820	42820	3
25/01/2007	12.06.00	25/1/07 12.06	42820	42820	42815	42820	15
25/01/2007	12.07.00	25/1/07 12.07	42815	42815	42810	42815	11
25/01/2007	12.09.00	25/1/07 12.09	42815	42815	42815	42815	2
25/01/2007	12.10.00	25/1/07 12.10	42810	42810	42810	42810	1
25/01/2007	12.11.00	25/1/07 12.11	42815	42815	42810	42810	14
25/01/2007	12.12.00	25/1/07 12.12	42805	42805	42805	42805	6
25/01/2007	12.13.00	25/1/07 12.13	42805	42815	42805	42815	8
25/01/2007	12.14.00	25/1/07 12.14	42815	42815	42815	42815	8
25/01/2007	12.15.00	25/1/07 12.15	42810	42815	42810	42815	12
25/01/2007	12.16.00	25/1/07 12.16	42810	42810	42810	42810	1
25/01/2007	12.17.00	25/1/07 12.17	42810	42810	42805	42810	16
25/01/2007	12.18.00	25/1/07 12.18	42810	42810	42810	42810	1
25/01/2007	12.19.00	25/1/07 12.19	42810	42810	42805	42805	8
25/01/2007	12.20.00	25/1/07 12.20	42805	42805	42800	42800	13
25/01/2007	12.21.00	25/1/07 12.21	42805	42805	42800	42805	8
25/01/2007	12.22.00	25/1/07 12.22	42800	42800	42800	42800	2
25/01/2007	12.23.00	25/1/07 12.23	42800	42800	42790	42790	17
25/01/2007	12.24.00	25/1/07 12.24	42795	42805	42795	42805	11
25/01/2007	12.25.00	25/1/07 12.25	42810	42820	42805	42805	5
25/01/2007	12.26.00	25/1/07 12.26	42805	42815	42805	42815	10
25/01/2007	12.27.00	25/1/07 12.27	42810	42810	42805	42805	6
25/01/2007	12.28.00	25/1/07 12.28	42810	42815	42810	42815	23
25/01/2007	12.29.00	25/1/07 12.29	42810	42810	42810	42810	3
25/01/2007	12.30.00	25/1/07 12.30	42815	42825	42815	42825	21
25/01/2007	12.31.00	25/1/07 12.31	42820	42825	42820	42820	10
25/01/2007	12.32.00	25/1/07 12.32	42820	42820	42815	42815	10
25/01/2007	12.33.00	25/1/07 12.33	42815	42815	42815	42815	4
25/01/2007	12.34.00	25/1/07 12.34	42815	42815	42805	42810	7
25/01/2007	12.36.00	25/1/07 12.36	42815	42815	42810	42810	4
25/01/2007	12.37.00	25/1/07 12.37	42810	42810	42805	42805	18
25/01/2007	12.38.00	25/1/07 12.38	42810	42810	42805	42810	11
25/01/2007	12.39.00	25/1/07 12.39	42805	42805	42795	42795	9
25/01/2007	12.40.00	25/1/07 12.40	42790	42795	42790	42790	8
25/01/2007	12.41.00	25/1/07 12.41	42790	42790	42790	42790	3
25/01/2007	12.42.00	25/1/07 12.42	42790	42790	42790	42790	1
25/01/2007	12.43.00	25/1/07 12.43	42795	42795	42795	42795	6
25/01/2007	12.44.00	25/1/07 12.44	42795	42795	42790	42795	9
25/01/2007	12.45.00	25/1/07 12.45	42795	42810	42795	42810	11
25/01/2007	12.46.00	25/1/07 12.46	42805	42805	42800	42800	2
25/01/2007	12.47.00	25/1/07 12.47	42800	42805	42795	42805	7
25/01/2007	12.48.00	25/1/07 12.48	42795	42795	42795	42795	8
25/01/2007	12.49.00	25/1/07 12.49	42795	42795	42795	42795	1
25/01/2007	12.51.00	25/1/07 12.51	42800	42800	42800	42800	1
25/01/2007	12.52.00	25/1/07 12.52	42800	42800	42800	42800	2
25/01/2007	12.53.00	25/1/07 12.53	42800	42800	42795	42795	12
25/01/2007	12.54.00	25/1/07 12.54	42795	42795	42795	42795	5
25/01/2007	12.55.00	25/1/07 12.55	42795	42795	42795	42795	7
25/01/2007	12.56.00	25/1/07 12.56	42795	42795	42795	42795	1
25/01/2007	12.57.00	25/1/07 12.57	42790	42795	42785	42785	14
25/01/2007	12.58.00	25/1/07 12.58	42785	42785	42785	42785	1
25/01/2007	12.59.00	25/1/07 12.59	42790	42790	42775	42780	19
25/01/2007	13.00.00	25/1/07 13.00	42780	42785	42780	42780	16
25/01/2007	13.01.00	25/1/07 13.01	42780	42780	42775	42775	8
25/01/2007	13.02.00	25/1/07 13.02	42775	42785	42775	42780	12
25/01/2007	13.03.00	25/1/07 13.03	42775	42780	42775	42775	11
25/01/2007	13.04.00	25/1/07 13.04	42775	42775	42770	42775	9
25/01/2007	13.05.00	25/1/07 13.05	42770	42780	42770	42775	16
25/01/2007	13.06.00	25/1/07 13.06	42775	42780	42770	42770	12
25/01/2007	13.07.00	25/1/07 13.07	42785	42795	42785	42790	15
25/01/2007	13.08.00	25/1/07 13.08	42795	42795	42780	42785	19
25/01/2007	13.09.00	25/1/07 13.09	42780	42780	42770	42770	17
25/01/2007	13.10.00	25/1/07 13.10	42770	42775	42770	42775	18
25/01/2007	13.11.00	25/1/07 13.11	42775	42775	42775	42775	2
25/01/2007	13.12.00	25/1/07 13.12	42780	42780	42775	42780	9
25/01/2007	13.13.00	25/1/07 13.13	42775	42775	42765	42765	9
25/01/2007	13.14.00	25/1/07 13.14	42760	42760	42755	42755	40
25/01/2007	13.15.00	25/1/07 13.15	42760	42760	42755	42760	11
25/01/2007	13.16.00	25/1/07 13.16	42760	42760	42755	42755	6
25/01/2007	13.17.00	25/1/07 13.17	42755	42760	42755	42760	5
25/01/2007	13.18.00	25/1/07 13.18	42765	42770	42760	42765	22
25/01/2007	13.19.00	25/1/07 13.19	42765	42765	42760	42760	4
25/01/2007	13.20.00	25/1/07 13.20	42765	42770	42730	42750	177
25/01/2007	13.21.00	25/1/07 13.21	42765	42765	42765	42765	7
25/01/2007	13.22.00	25/1/07 13.22	42760	42760	42760	42760	6
25/01/2007	13.23.00	25/1/07 13.23	42760	42760	42755	42760	10
25/01/2007	13.24.00	25/1/07 13.24	42760	42760	42760	42760	2
25/01/2007	13.25.00	25/1/07 13.25	42765	42770	42765	42770	5
25/01/2007	13.26.00	25/1/07 13.26	42770	42770	42770	42770	4
25/01/2007	13.27.00	25/1/07 13.27	42765	42765	42740	42745	47
25/01/2007	13.28.00	25/1/07 13.28	42745	42755	42745	42750	10
25/01/2007	13.29.00	25/1/07 13.29	42750	42750	42740	42740	16
25/01/2007	13.30.00	25/1/07 13.30	42740	42745	42730	42745	21
25/01/2007	13.31.00	25/1/07 13.31	42740	42740	42740	42740	3
25/01/2007	13.32.00	25/1/07 13.32	42745	42745	42740	42745	9
25/01/2007	13.33.00	25/1/07 13.33	42745	42745	42745	42745	1
25/01/2007	13.34.00	25/1/07 13.34	42750	42750	42745	42750	5
25/01/2007	13.35.00	25/1/07 13.35	42750	42750	42750	42750	5
25/01/2007	13.36.00	25/1/07 13.36	42755	42755	42755	42755	6
25/01/2007	13.37.00	25/1/07 13.37	42755	42755	42750	42750	6
25/01/2007	13.38.00	25/1/07 13.38	42750	42750	42750	42750	7
25/01/2007	13.39.00	25/1/07 13.39	42750	42750	42750	42750	7
25/01/2007	13.40.00	25/1/07 13.40	42750	42750	42735	42735	32
25/01/2007	13.41.00	25/1/07 13.41	42740	42740	42740	42740	14
25/01/2007	13.42.00	25/1/07 13.42	42735	42735	42720	42730	53
25/01/2007	13.43.00	25/1/07 13.43	42725	42725	42715	42720	40
25/01/2007	13.44.00	25/1/07 13.44	42715	42725	42715	42725	32
25/01/2007	13.45.00	25/1/07 13.45	42720	42725	42715	42725	15
25/01/2007	13.46.00	25/1/07 13.46	42720	42720	42705	42710	38
25/01/2007	13.47.00	25/1/07 13.47	42710	42710	42705	42710	38
25/01/2007	13.48.00	25/1/07 13.48	42710	42710	42705	42710	5
25/01/2007	13.49.00	25/1/07 13.49	42705	42710	42705	42705	9
25/01/2007	13.50.00	25/1/07 13.50	42710	42710	42710	42710	12
25/01/2007	13.51.00	25/1/07 13.51	42715	42715	42715	42715	13
25/01/2007	13.52.00	25/1/07 13.52	42710	42715	42710	42715	17
25/01/2007	13.53.00	25/1/07 13.53	42715	42720	42715	42720	14
25/01/2007	13.54.00	25/1/07 13.54	42720	42720	42700	42700	29
25/01/2007	13.55.00	25/1/07 13.55	42700	42700	42690	42700	28
25/01/2007	13.56.00	25/1/07 13.56	42700	42715	42700	42715	28
25/01/2007	13.57.00	25/1/07 13.57	42710	42715	42705	42705	10
25/01/2007	13.58.00	25/1/07 13.58	42705	42710	42700	42705	20
25/01/2007	13.59.00	25/1/07 13.59	42710	42715	42705	42710	22
25/01/2007	14.00.00	25/1/07 14.00	42710	42710	42710	42710	12
25/01/2007	14.01.00	25/1/07 14.01	42715	42715	42715	42715	3
25/01/2007	14.02.00	25/1/07 14.02	42715	42720	42710	42710	21
25/01/2007	14.03.00	25/1/07 14.03	42715	42720	42715	42720	3
25/01/2007	14.04.00	25/1/07 14.04	42720	42720	42710	42710	14
25/01/2007	14.05.00	25/1/07 14.05	42710	42715	42710	42715	4
25/01/2007	14.06.00	25/1/07 14.06	42715	42715	42705	42705	10
25/01/2007	14.07.00	25/1/07 14.07	42705	42705	42685	42685	57
25/01/2007	14.08.00	25/1/07 14.08	42685	42685	42675	42685	53
25/01/2007	14.09.00	25/1/07 14.09	42675	42675	42665	42670	56
25/01/2007	14.10.00	25/1/07 14.10	42670	42680	42670	42680	22
25/01/2007	14.11.00	25/1/07 14.11	42680	42680	42680	42680	3
25/01/2007	14.12.00	25/1/07 14.12	42680	42680	42665	42675	39
25/01/2007	14.13.00	25/1/07 14.13	42675	42675	42665	42675	24
25/01/2007	14.14.00	25/1/07 14.14	42680	42680	42670	42670	13
25/01/2007	14.15.00	25/1/07 14.15	42675	42685	42675	42685	6
25/01/2007	14.16.00	25/1/07 14.16	42685	42685	42680	42685	71
25/01/2007	14.17.00	25/1/07 14.17	42685	42690	42685	42685	19
25/01/2007	14.18.00	25/1/07 14.18	42680	42700	42680	42700	38
25/01/2007	14.19.00	25/1/07 14.19	42695	42700	42690	42690	14
25/01/2007	14.20.00	25/1/07 14.20	42690	42705	42690	42705	14
25/01/2007	14.21.00	25/1/07 14.21	42710	42720	42710	42720	48
25/01/2007	14.22.00	25/1/07 14.22	42720	42720	42710	42715	60
25/01/2007	14.23.00	25/1/07 14.23	42710	42740	42710	42735	66
25/01/2007	14.24.00	25/1/07 14.24	42730	42735	42720	42730	40
25/01/2007	14.25.00	25/1/07 14.25	42730	42730	42725	42725	9
25/01/2007	14.26.00	25/1/07 14.26	42725	42725	42720	42725	11
25/01/2007	14.27.00	25/1/07 14.27	42720	42725	42715	42720	18
25/01/2007	14.28.00	25/1/07 14.28	42715	42725	42715	42725	16
25/01/2007	14.29.00	25/1/07 14.29	42720	42730	42715	42725	19
25/01/2007	14.30.00	25/1/07 14.30	42730	42730	42700	42710	46
25/01/2007	14.31.00	25/1/07 14.31	42710	42715	42710	42715	30
25/01/2007	14.32.00	25/1/07 14.32	42715	42720	42710	42710	6
25/01/2007	14.33.00	25/1/07 14.33	42715	42720	42710	42720	13
25/01/2007	14.34.00	25/1/07 14.34	42725	42730	42725	42730	19
25/01/2007	14.35.00	25/1/07 14.35	42730	42745	42730	42735	35
25/01/2007	14.36.00	25/1/07 14.36	42740	42765	42740	42760	90
25/01/2007	14.37.00	25/1/07 14.37	42755	42755	42745	42745	32
25/01/2007	14.38.00	25/1/07 14.38	42740	42740	42740	42740	13
25/01/2007	14.39.00	25/1/07 14.39	42740	42740	42735	42735	20
25/01/2007	14.40.00	25/1/07 14.40	42740	42755	42740	42750	37
25/01/2007	14.41.00	25/1/07 14.41	42745	42750	42745	42750	13
25/01/2007	14.42.00	25/1/07 14.42	42755	42755	42755	42755	5
25/01/2007	14.43.00	25/1/07 14.43	42750	42750	42745	42745	8
25/01/2007	14.44.00	25/1/07 14.44	42740	42740	42730	42730	23
25/01/2007	14.45.00	25/1/07 14.45	42725	42730	42725	42730	16
25/01/2007	14.46.00	25/1/07 14.46	42725	42725	42705	42715	42
25/01/2007	14.47.00	25/1/07 14.47	42710	42715	42710	42710	15
25/01/2007	14.48.00	25/1/07 14.48	42715	42715	42710	42710	5
25/01/2007	14.49.00	25/1/07 14.49	42710	42710	42705	42710	17
25/01/2007	14.50.00	25/1/07 14.50	42705	42705	42690	42695	51
25/01/2007	14.51.00	25/1/07 14.51	42695	42695	42670	42670	62
25/01/2007	14.52.00	25/1/07 14.52	42675	42685	42670	42685	41
25/01/2007	14.53.00	25/1/07 14.53	42680	42680	42670	42670	34
25/01/2007	14.54.00	25/1/07 14.54	42665	42675	42655	42670	86
25/01/2007	14.55.00	25/1/07 14.55	42670	42675	42670	42675	20
25/01/2007	14.56.00	25/1/07 14.56	42680	42680	42675	42675	9
25/01/2007	14.57.00	25/1/07 14.57	42675	42690	42675	42690	27
25/01/2007	14.58.00	25/1/07 14.58	42685	42690	42680	42680	15
25/01/2007	14.59.00	25/1/07 14.59	42685	42685	42680	42685	8
25/01/2007	15.00.00	25/1/07 15.00	42690	42695	42685	42685	27
25/01/2007	15.01.00	25/1/07 15.01	42685	42685	42685	42685	1
25/01/2007	15.02.00	25/1/07 15.02	42685	42700	42685	42695	42
25/01/2007	15.03.00	25/1/07 15.03	42695	42700	42690	42695	16
25/01/2007	15.04.00	25/1/07 15.04	42690	42695	42690	42690	10
25/01/2007	15.05.00	25/1/07 15.05	42695	42700	42690	42700	8
25/01/2007	15.06.00	25/1/07 15.06	42700	42700	42700	42700	1
25/01/2007	15.07.00	25/1/07 15.07	42700	42710	42700	42710	18
25/01/2007	15.08.00	25/1/07 15.08	42705	42710	42700	42700	10
25/01/2007	15.09.00	25/1/07 15.09	42710	42710	42695	42705	7
25/01/2007	15.11.00	25/1/07 15.11	42710	42720	42710	42720	14
25/01/2007	15.12.00	25/1/07 15.12	42720	42730	42715	42720	33
25/01/2007	15.13.00	25/1/07 15.13	42720	42720	42720	42720	1
25/01/2007	15.14.00	25/1/07 15.14	42720	42720	42715	42715	10
25/01/2007	15.15.00	25/1/07 15.15	42715	42715	42710	42715	4
25/01/2007	15.16.00	25/1/07 15.16	42710	42715	42710	42715	9
25/01/2007	15.17.00	25/1/07 15.17	42720	42720	42720	42720	3
25/01/2007	15.18.00	25/1/07 15.18	42715	42715	42710	42710	5
25/01/2007	15.19.00	25/1/07 15.19	42710	42710	42710	42710	1
25/01/2007	15.20.00	25/1/07 15.20	42715	42715	42715	42715	3
25/01/2007	15.21.00	25/1/07 15.21	42715	42715	42715	42715	2
25/01/2007	15.22.00	25/1/07 15.22	42720	42725	42715	42715	12
25/01/2007	15.24.00	25/1/07 15.24	42720	42725	42715	42725	10
25/01/2007	15.25.00	25/1/07 15.25	42725	42725	42715	42715	7
25/01/2007	15.26.00	25/1/07 15.26	42720	42720	42720	42720	3
25/01/2007	15.27.00	25/1/07 15.27	42725	42725	42725	42725	1
25/01/2007	15.28.00	25/1/07 15.28	42720	42720	42715	42715	6
25/01/2007	15.29.00	25/1/07 15.29	42715	42720	42715	42715	9
25/01/2007	15.30.00	25/1/07 15.30	42720	42725	42705	42725	41
25/01/2007	15.31.00	25/1/07 15.31	42720	42725	42710	42725	18
25/01/2007	15.32.00	25/1/07 15.32	42725	42755	42720	42745	52
25/01/2007	15.33.00	25/1/07 15.33	42745	42750	42730	42735	53
25/01/2007	15.34.00	25/1/07 15.34	42735	42755	42735	42755	35
25/01/2007	15.35.00	25/1/07 15.35	42750	42750	42740	42740	40
25/01/2007	15.36.00	25/1/07 15.36	42740	42740	42730	42735	32
25/01/2007	15.37.00	25/1/07 15.37	42740	42740	42730	42735	11
25/01/2007	15.38.00	25/1/07 15.38	42730	42735	42725	42735	11
25/01/2007	15.39.00	25/1/07 15.39	42725	42725	42715	42720	13
25/01/2007	15.40.00	25/1/07 15.40	42720	42730	42720	42730	20
25/01/2007	15.41.00	25/1/07 15.41	42730	42730	42715	42725	20
25/01/2007	15.42.00	25/1/07 15.42	42725	42730	42720	42725	18
25/01/2007	15.43.00	25/1/07 15.43	42730	42740	42725	42730	25
25/01/2007	15.44.00	25/1/07 15.44	42730	42730	42715	42715	22
25/01/2007	15.45.00	25/1/07 15.45	42715	42715	42710	42715	31
25/01/2007	15.46.00	25/1/07 15.46	42720	42725	42715	42715	18
25/01/2007	15.47.00	25/1/07 15.47	42715	42725	42710	42720	21
25/01/2007	15.48.00	25/1/07 15.48	42720	42735	42720	42735	26
25/01/2007	15.49.00	25/1/07 15.49	42735	42755	42735	42755	34
25/01/2007	15.50.00	25/1/07 15.50	42745	42755	42745	42755	32
25/01/2007	15.51.00	25/1/07 15.51	42755	42765	42750	42750	47
25/01/2007	15.52.00	25/1/07 15.52	42750	42760	42750	42755	10
25/01/2007	15.53.00	25/1/07 15.53	42765	42765	42740	42740	30
25/01/2007	15.54.00	25/1/07 15.54	42740	42750	42740	42750	36
25/01/2007	15.55.00	25/1/07 15.55	42750	42750	42735	42735	12
25/01/2007	15.56.00	25/1/07 15.56	42735	42740	42735	42740	12
25/01/2007	15.57.00	25/1/07 15.57	42740	42745	42730	42745	39
25/01/2007	15.58.00	25/1/07 15.58	42740	42755	42740	42750	38
25/01/2007	15.59.00	25/1/07 15.59	42750	42750	42725	42725	15
25/01/2007	16.00.00	25/1/07 16.00	42725	42740	42725	42740	28
25/01/2007	16.01.00	25/1/07 16.01	42745	42745	42685	42690	117
25/01/2007	16.02.00	25/1/07 16.02	42690	42700	42660	42660	98
25/01/2007	16.03.00	25/1/07 16.03	42660	42675	42655	42670	85
25/01/2007	16.04.00	25/1/07 16.04	42670	42680	42670	42680	33
25/01/2007	16.05.00	25/1/07 16.05	42685	42685	42670	42675	24
25/01/2007	16.06.00	25/1/07 16.06	42670	42675	42665	42670	51
25/01/2007	16.07.00	25/1/07 16.07	42675	42685	42675	42685	29
25/01/2007	16.08.00	25/1/07 16.08	42685	42700	42685	42695	19
25/01/2007	16.09.00	25/1/07 16.09	42695	42700	42690	42700	72
25/01/2007	16.10.00	25/1/07 16.10	42700	42710	42700	42700	35
25/01/2007	16.11.00	25/1/07 16.11	42695	42695	42670	42675	55
25/01/2007	16.12.00	25/1/07 16.12	42675	42675	42655	42665	55
25/01/2007	16.13.00	25/1/07 16.13	42665	42685	42665	42675	52
25/01/2007	16.14.00	25/1/07 16.14	42670	42680	42670	42680	16
25/01/2007	16.15.00	25/1/07 16.15	42680	42680	42665	42680	54
25/01/2007	16.16.00	25/1/07 16.16	42680	42680	42660	42660	45
25/01/2007	16.17.00	25/1/07 16.17	42660	42665	42630	42640	276
25/01/2007	16.18.00	25/1/07 16.18	42645	42650	42630	42645	72
25/01/2007	16.19.00	25/1/07 16.19	42645	42650	42630	42635	77
25/01/2007	16.20.00	25/1/07 16.20	42630	42635	42600	42615	148
25/01/2007	16.21.00	25/1/07 16.21	42615	42625	42615	42620	70
25/01/2007	16.22.00	25/1/07 16.22	42615	42630	42615	42625	25
25/01/2007	16.23.00	25/1/07 16.23	42630	42635	42630	42630	43
25/01/2007	16.24.00	25/1/07 16.24	42630	42630	42615	42620	54
25/01/2007	16.25.00	25/1/07 16.25	42620	42630	42620	42630	17
25/01/2007	16.26.00	25/1/07 16.26	42630	42630	42590	42595	102
25/01/2007	16.27.00	25/1/07 16.27	42595	42620	42595	42620	38
25/01/2007	16.28.00	25/1/07 16.28	42620	42620	42580	42585	75
25/01/2007	16.29.00	25/1/07 16.29	42585	42595	42575	42595	68
25/01/2007	16.30.00	25/1/07 16.30	42595	42615	42590	42610	37
25/01/2007	16.31.00	25/1/07 16.31	42605	42625	42605	42625	61
25/01/2007	16.32.00	25/1/07 16.32	42630	42635	42625	42635	39
25/01/2007	16.33.00	25/1/07 16.33	42635	42635	42625	42635	28
25/01/2007	16.34.00	25/1/07 16.34	42635	42640	42615	42625	37
25/01/2007	16.35.00	25/1/07 16.35	42625	42630	42625	42630	5
25/01/2007	16.36.00	25/1/07 16.36	42630	42630	42610	42610	26
25/01/2007	16.37.00	25/1/07 16.37	42605	42610	42600	42600	40
25/01/2007	16.38.00	25/1/07 16.38	42595	42595	42575	42575	30
25/01/2007	16.39.00	25/1/07 16.39	42575	42575	42560	42565	34
25/01/2007	16.40.00	25/1/07 16.40	42565	42565	42550	42555	42
25/01/2007	16.41.00	25/1/07 16.41	42550	42550	42530	42545	33
25/01/2007	16.42.00	25/1/07 16.42	42555	42565	42550	42565	36
25/01/2007	16.43.00	25/1/07 16.43	42570	42570	42550	42550	29
25/01/2007	16.44.00	25/1/07 16.44	42550	42570	42550	42570	22
25/01/2007	16.45.00	25/1/07 16.45	42565	42565	42520	42520	48
25/01/2007	16.46.00	25/1/07 16.46	42525	42545	42520	42540	42
25/01/2007	16.47.00	25/1/07 16.47	42545	42555	42545	42550	40
25/01/2007	16.48.00	25/1/07 16.48	42550	42555	42550	42555	15
25/01/2007	16.49.00	25/1/07 16.49	42550	42560	42550	42560	10
25/01/2007	16.50.00	25/1/07 16.50	42555	42570	42555	42570	19
25/01/2007	16.51.00	25/1/07 16.51	42570	42575	42565	42565	15
25/01/2007	16.52.00	25/1/07 16.52	42570	42580	42570	42580	28
25/01/2007	16.53.00	25/1/07 16.53	42570	42605	42570	42600	31
25/01/2007	16.54.00	25/1/07 16.54	42605	42620	42600	42610	27
25/01/2007	16.55.00	25/1/07 16.55	42610	42620	42610	42615	21
25/01/2007	16.56.00	25/1/07 16.56	42615	42620	42600	42605	21
25/01/2007	16.57.00	25/1/07 16.57	42605	42605	42590	42590	32
25/01/2007	16.58.00	25/1/07 16.58	42590	42610	42580	42610	24
25/01/2007	16.59.00	25/1/07 16.59	42605	42620	42605	42620	17
25/01/2007	17.00.00	25/1/07 17.00	42630	42640	42625	42640	17
25/01/2007	17.01.00	25/1/07 17.01	42640	42640	42625	42640	22
25/01/2007	17.02.00	25/1/07 17.02	42640	42650	42630	42645	16
25/01/2007	17.03.00	25/1/07 17.03	42650	42650	42625	42625	19
25/01/2007	17.04.00	25/1/07 17.04	42630	42630	42625	42625	16
25/01/2007	17.05.00	25/1/07 17.05	42620	42625	42615	42615	12
25/01/2007	17.06.00	25/1/07 17.06	42610	42625	42610	42625	21
25/01/2007	17.07.00	25/1/07 17.07	42620	42630	42620	42625	10
25/01/2007	17.08.00	25/1/07 17.08	42625	42625	42615	42620	14
25/01/2007	17.09.00	25/1/07 17.09	42615	42615	42595	42600	21
25/01/2007	17.10.00	25/1/07 17.10	42605	42605	42600	42600	3
25/01/2007	17.11.00	25/1/07 17.11	42600	42610	42600	42600	26
25/01/2007	17.12.00	25/1/07 17.12	42600	42615	42600	42610	29
25/01/2007	17.13.00	25/1/07 17.13	42605	42615	42605	42610	44
25/01/2007	17.14.00	25/1/07 17.14	42620	42625	42615	42620	28
25/01/2007	17.15.00	25/1/07 17.15	42620	42635	42620	42625	55
25/01/2007	17.16.00	25/1/07 17.16	42625	42640	42625	42635	22
25/01/2007	17.17.00	25/1/07 17.17	42640	42640	42625	42630	22
25/01/2007	17.18.00	25/1/07 17.18	42625	42630	42620	42625	33
25/01/2007	17.19.00	25/1/07 17.19	42620	42625	42620	42625	7
25/01/2007	17.20.00	25/1/07 17.20	42630	42630	42615	42615	24
25/01/2007	17.21.00	25/1/07 17.21	42620	42620	42605	42615	24
25/01/2007	17.22.00	25/1/07 17.22	42620	42630	42615	42620	39
25/01/2007	17.23.00	25/1/07 17.23	42625	42635	42625	42630	9
25/01/2007	17.24.00	25/1/07 17.24	42635	42635	42630	42630	15
25/01/2007	17.25.00	25/1/07 17.25	42635	42650	42630	42645	71
25/01/2007	17.26.00	25/1/07 17.26	42645	42645	42635	42640	28
25/01/2007	17.27.00	25/1/07 17.27	42640	42645	42635	42640	9
25/01/2007	17.28.00	25/1/07 17.28	42640	42650	42640	42640	49
25/01/2007	17.29.00	25/1/07 17.29	42640	42640	42620	42625	43
25/01/2007	17.30.00	25/1/07 17.30	42620	42635	42615	42630	149
25/01/2007	17.31.00	25/1/07 17.31	42635	42645	42635	42640	26
25/01/2007	17.32.00	25/1/07 17.32	42645	42645	42625	42625	20
25/01/2007	17.33.00	25/1/07 17.33	42625	42625	42610	42615	17
25/01/2007	17.34.00	25/1/07 17.34	42615	42625	42605	42625	29
25/01/2007	17.35.00	25/1/07 17.35	42625	42625	42600	42605	60
25/01/2007	17.36.00	25/1/07 17.36	42600	42600	42575	42575	42
25/01/2007	17.37.00	25/1/07 17.37	42575	42575	42550	42555	50
25/01/2007	17.38.00	25/1/07 17.38	42560	42585	42555	42585	24
25/01/2007	17.39.00	25/1/07 17.39	42585	42615	42585	42600	54
26/01/2007	8.00.00	26/1/07 8.00	42480	42495	42275	42425	3850
26/01/2007	9.00.00	26/1/07 9.00	42480	42495	42340	42460	169
26/01/2007	9.01.00	26/1/07 9.01	42470	42470	42425	42435	125
26/01/2007	9.02.00	26/1/07 9.02	42425	42425	42405	42410	86
26/01/2007	9.03.00	26/1/07 9.03	42415	42415	42400	42400	95
26/01/2007	9.04.00	26/1/07 9.04	42400	42405	42380	42395	107
26/01/2007	9.05.00	26/1/07 9.05	42400	42420	42390	42395	131
26/01/2007	9.06.00	26/1/07 9.06	42395	42395	42380	42390	85
26/01/2007	9.07.00	26/1/07 9.07	42395	42395	42375	42375	76
26/01/2007	9.08.00	26/1/07 9.08	42370	42380	42365	42380	75
26/01/2007	9.09.00	26/1/07 9.09	42380	42405	42375	42400	91
26/01/2007	9.10.00	26/1/07 9.10	42400	42400	42355	42355	97
26/01/2007	9.11.00	26/1/07 9.11	42360	42370	42340	42345	114
26/01/2007	9.12.00	26/1/07 9.12	42345	42350	42320	42335	123
26/01/2007	9.13.00	26/1/07 9.13	42335	42335	42295	42305	128
26/01/2007	9.14.00	26/1/07 9.14	42305	42315	42300	42305	72
26/01/2007	9.15.00	26/1/07 9.15	42305	42305	42275	42285	162
26/01/2007	9.16.00	26/1/07 9.16	42285	42325	42280	42325	79
26/01/2007	9.17.00	26/1/07 9.17	42325	42330	42315	42320	64
26/01/2007	9.18.00	26/1/07 9.18	42320	42330	42315	42330	23
26/01/2007	9.19.00	26/1/07 9.19	42330	42335	42325	42330	42
26/01/2007	9.20.00	26/1/07 9.20	42330	42340	42325	42335	34
26/01/2007	9.21.00	26/1/07 9.21	42335	42340	42330	42330	81
26/01/2007	9.22.00	26/1/07 9.22	42325	42350	42325	42345	74
26/01/2007	9.23.00	26/1/07 9.23	42345	42360	42340	42345	82
26/01/2007	9.24.00	26/1/07 9.24	42345	42370	42345	42370	47
26/01/2007	9.25.00	26/1/07 9.25	42370	42380	42365	42365	43
26/01/2007	9.26.00	26/1/07 9.26	42370	42370	42365	42365	7
26/01/2007	9.27.00	26/1/07 9.27	42370	42380	42365	42365	45
26/01/2007	9.28.00	26/1/07 9.28	42370	42390	42370	42370	55
26/01/2007	9.29.00	26/1/07 9.29	42370	42375	42370	42375	39
26/01/2007	9.30.00	26/1/07 9.30	42380	42390	42380	42385	62
26/01/2007	9.31.00	26/1/07 9.31	42390	42425	42390	42420	107
26/01/2007	9.32.00	26/1/07 9.32	42425	42430	42420	42430	69
26/01/2007	9.33.00	26/1/07 9.33	42430	42435	42425	42425	69
26/01/2007	9.34.00	26/1/07 9.34	42425	42430	42415	42420	53
26/01/2007	9.35.00	26/1/07 9.35	42420	42435	42420	42425	45
26/01/2007	9.36.00	26/1/07 9.36	42430	42435	42425	42435	46
26/01/2007	9.37.00	26/1/07 9.37	42435	42445	42435	42435	54
26/01/2007	9.38.00	26/1/07 9.38	42430	42435	42425	42425	29
26/01/2007	9.39.00	26/1/07 9.39	42425	42435	42420	42420	43
26/01/2007	9.40.00	26/1/07 9.40	42420	42425	42400	42400	46
26/01/2007	9.41.00	26/1/07 9.41	42400	42400	42390	42395	58
26/01/2007	9.42.00	26/1/07 9.42	42395	42395	42380	42385	38
26/01/2007	9.43.00	26/1/07 9.43	42390	42395	42385	42395	29
26/01/2007	9.44.00	26/1/07 9.44	42395	42415	42395	42405	55
26/01/2007	9.45.00	26/1/07 9.45	42405	42405	42390	42395	30
26/01/2007	9.46.00	26/1/07 9.46	42390	42395	42370	42370	75
26/01/2007	9.47.00	26/1/07 9.47	42370	42375	42365	42365	43
26/01/2007	9.48.00	26/1/07 9.48	42370	42380	42370	42375	65
26/01/2007	9.49.00	26/1/07 9.49	42375	42395	42375	42395	25
26/01/2007	9.50.00	26/1/07 9.50	42400	42405	42395	42395	34
26/01/2007	9.51.00	26/1/07 9.51	42395	42400	42390	42400	13
26/01/2007	9.52.00	26/1/07 9.52	42405	42420	42405	42410	41
26/01/2007	9.53.00	26/1/07 9.53	42415	42420	42390	42390	81
26/01/2007	9.54.00	26/1/07 9.54	42395	42395	42385	42395	43
26/01/2007	9.55.00	26/1/07 9.55	42390	42395	42385	42395	16
26/01/2007	9.56.00	26/1/07 9.56	42390	42400	42385	42400	13
26/01/2007	9.57.00	26/1/07 9.57	42400	42420	42395	42420	48
26/01/2007	9.58.00	26/1/07 9.58	42420	42430	42415	42425	40
26/01/2007	9.59.00	26/1/07 9.59	42425	42435	42425	42425	29
26/01/2007	10.00.00	26/1/07 10.00	42425	42435	42410	42415	76
26/01/2007	10.01.00	26/1/07 10.01	42420	42425	42410	42425	18
26/01/2007	10.02.00	26/1/07 10.02	42430	42430	42420	42425	21
26/01/2007	10.03.00	26/1/07 10.03	42425	42435	42425	42425	34
26/01/2007	10.04.00	26/1/07 10.04	42420	42420	42400	42400	70
26/01/2007	10.05.00	26/1/07 10.05	42400	42400	42385	42395	65
26/01/2007	10.06.00	26/1/07 10.06	42395	42410	42395	42410	32
26/01/2007	10.07.00	26/1/07 10.07	42410	42410	42395	42400	39
26/01/2007	10.08.00	26/1/07 10.08	42405	42410	42400	42405	27
26/01/2007	10.09.00	26/1/07 10.09	42405	42410	42405	42405	12
26/01/2007	10.10.00	26/1/07 10.10	42400	42400	42400	42400	13
26/01/2007	10.11.00	26/1/07 10.11	42400	42415	42400	42415	28
26/01/2007	10.12.00	26/1/07 10.12	42410	42410	42410	42410	9
26/01/2007	10.13.00	26/1/07 10.13	42415	42420	42415	42415	21
26/01/2007	10.14.00	26/1/07 10.14	42420	42425	42405	42405	47
26/01/2007	10.15.00	26/1/07 10.15	42410	42410	42400	42400	28
26/01/2007	10.16.00	26/1/07 10.16	42405	42425	42405	42420	35
26/01/2007	10.17.00	26/1/07 10.17	42415	42420	42390	42390	43
26/01/2007	10.18.00	26/1/07 10.18	42390	42390	42380	42385	38
26/01/2007	10.19.00	26/1/07 10.19	42390	42390	42385	42385	4
26/01/2007	10.20.00	26/1/07 10.20	42385	42385	42360	42370	83
26/01/2007	10.21.00	26/1/07 10.21	42370	42380	42370	42370	33
26/01/2007	10.22.00	26/1/07 10.22	42380	42395	42380	42395	34
26/01/2007	10.23.00	26/1/07 10.23	42395	42400	42385	42390	34
26/01/2007	10.24.00	26/1/07 10.24	42390	42410	42390	42405	13
26/01/2007	10.25.00	26/1/07 10.25	42405	42405	42405	42405	8
26/01/2007	10.26.00	26/1/07 10.26	42410	42420	42410	42410	51
26/01/2007	10.27.00	26/1/07 10.27	42410	42415	42410	42415	20
26/01/2007	10.28.00	26/1/07 10.28	42415	42425	42415	42415	31
26/01/2007	10.29.00	26/1/07 10.29	42415	42420	42410	42420	16
26/01/2007	10.30.00	26/1/07 10.30	42420	42435	42420	42430	37
26/01/2007	10.31.00	26/1/07 10.31	42430	42465	42430	42465	122
26/01/2007	10.32.00	26/1/07 10.32	42465	42475	42460	42465	78
26/01/2007	10.33.00	26/1/07 10.33	42465	42465	42455	42460	22
26/01/2007	10.34.00	26/1/07 10.34	42460	42460	42460	42460	8
26/01/2007	10.35.00	26/1/07 10.35	42465	42470	42455	42455	46
26/01/2007	10.36.00	26/1/07 10.36	42455	42455	42445	42445	31
26/01/2007	10.37.00	26/1/07 10.37	42445	42445	42440	42445	17
26/01/2007	10.38.00	26/1/07 10.38	42445	42450	42445	42450	5
26/01/2007	10.39.00	26/1/07 10.39	42450	42450	42445	42445	7
26/01/2007	10.40.00	26/1/07 10.40	42450	42470	42450	42465	37
26/01/2007	10.41.00	26/1/07 10.41	42465	42470	42455	42455	28
26/01/2007	10.42.00	26/1/07 10.42	42460	42465	42460	42465	4
26/01/2007	10.43.00	26/1/07 10.43	42460	42465	42460	42465	9
26/01/2007	10.44.00	26/1/07 10.44	42465	42475	42460	42475	46
26/01/2007	10.45.00	26/1/07 10.45	42475	42500	42475	42500	136
26/01/2007	10.46.00	26/1/07 10.46	42500	42505	42500	42500	23
26/01/2007	10.47.00	26/1/07 10.47	42500	42505	42500	42500	10
26/01/2007	10.48.00	26/1/07 10.48	42500	42505	42500	42505	14
26/01/2007	10.49.00	26/1/07 10.49	42505	42520	42505	42510	94
26/01/2007	10.50.00	26/1/07 10.50	42510	42510	42500	42500	28
26/01/2007	10.51.00	26/1/07 10.51	42495	42500	42495	42500	20
26/01/2007	10.52.00	26/1/07 10.52	42505	42510	42500	42505	48
26/01/2007	10.53.00	26/1/07 10.53	42510	42510	42500	42505	39
26/01/2007	10.54.00	26/1/07 10.54	42505	42505	42490	42500	49
26/01/2007	10.55.00	26/1/07 10.55	42495	42495	42490	42495	13
26/01/2007	10.56.00	26/1/07 10.56	42490	42495	42490	42495	7
26/01/2007	10.57.00	26/1/07 10.57	42495	42495	42490	42495	6
26/01/2007	10.58.00	26/1/07 10.58	42500	42515	42500	42510	49
26/01/2007	10.59.00	26/1/07 10.59	42510	42510	42495	42500	47
26/01/2007	11.00.00	26/1/07 11.00	42505	42515	42500	42515	50
26/01/2007	11.01.00	26/1/07 11.01	42510	42510	42495	42495	42
26/01/2007	11.02.00	26/1/07 11.02	42495	42500	42495	42495	18
26/01/2007	11.03.00	26/1/07 11.03	42500	42500	42500	42500	15
26/01/2007	11.04.00	26/1/07 11.04	42500	42505	42500	42505	8
26/01/2007	11.05.00	26/1/07 11.05	42495	42500	42490	42490	14
26/01/2007	11.06.00	26/1/07 11.06	42490	42490	42480	42485	29
26/01/2007	11.07.00	26/1/07 11.07	42485	42485	42470	42470	31
26/01/2007	11.08.00	26/1/07 11.08	42475	42485	42475	42480	15
26/01/2007	11.09.00	26/1/07 11.09	42480	42485	42470	42475	23
26/01/2007	11.10.00	26/1/07 11.10	42475	42480	42475	42480	10
26/01/2007	11.11.00	26/1/07 11.11	42475	42475	42465	42465	43
26/01/2007	11.12.00	26/1/07 11.12	42465	42465	42465	42465	6
26/01/2007	11.13.00	26/1/07 11.13	42470	42495	42470	42485	65
26/01/2007	11.14.00	26/1/07 11.14	42490	42500	42490	42500	19
26/01/2007	11.15.00	26/1/07 11.15	42495	42495	42495	42495	14
26/01/2007	11.16.00	26/1/07 11.16	42500	42505	42500	42500	34
26/01/2007	11.17.00	26/1/07 11.17	42500	42500	42495	42500	22
26/01/2007	11.18.00	26/1/07 11.18	42500	42505	42495	42500	34
26/01/2007	11.19.00	26/1/07 11.19	42500	42500	42490	42500	31
26/01/2007	11.20.00	26/1/07 11.20	42500	42500	42500	42500	7
26/01/2007	11.21.00	26/1/07 11.21	42505	42505	42500	42505	29
26/01/2007	11.22.00	26/1/07 11.22	42500	42505	42500	42505	3
26/01/2007	11.23.00	26/1/07 11.23	42505	42510	42505	42510	44
26/01/2007	11.24.00	26/1/07 11.24	42510	42510	42495	42495	46
26/01/2007	11.25.00	26/1/07 11.25	42495	42505	42495	42505	35
26/01/2007	11.26.00	26/1/07 11.26	42505	42520	42500	42515	39
26/01/2007	11.27.00	26/1/07 11.27	42515	42520	42510	42515	11
26/01/2007	11.28.00	26/1/07 11.28	42515	42535	42515	42530	61
26/01/2007	11.29.00	26/1/07 11.29	42530	42535	42530	42530	22
26/01/2007	11.30.00	26/1/07 11.30	42530	42540	42530	42535	42
26/01/2007	11.31.00	26/1/07 11.31	42535	42535	42530	42530	18
26/01/2007	11.32.00	26/1/07 11.32	42535	42535	42530	42535	11
26/01/2007	11.33.00	26/1/07 11.33	42530	42530	42520	42525	19
26/01/2007	11.34.00	26/1/07 11.34	42525	42530	42525	42530	4
26/01/2007	11.35.00	26/1/07 11.35	42530	42530	42525	42525	14
26/01/2007	11.36.00	26/1/07 11.36	42525	42525	42510	42510	28
26/01/2007	11.37.00	26/1/07 11.37	42510	42510	42490	42490	51
26/01/2007	11.38.00	26/1/07 11.38	42490	42495	42480	42490	23
26/01/2007	11.39.00	26/1/07 11.39	42495	42495	42495	42495	7
26/01/2007	11.40.00	26/1/07 11.40	42490	42495	42490	42495	8
26/01/2007	11.41.00	26/1/07 11.41	42495	42500	42495	42500	4
26/01/2007	11.42.00	26/1/07 11.42	42500	42505	42500	42505	13
26/01/2007	11.43.00	26/1/07 11.43	42510	42510	42505	42505	10
26/01/2007	11.44.00	26/1/07 11.44	42505	42505	42500	42500	30
26/01/2007	11.45.00	26/1/07 11.45	42500	42500	42495	42500	9
26/01/2007	11.46.00	26/1/07 11.46	42500	42500	42500	42500	2
26/01/2007	11.47.00	26/1/07 11.47	42505	42510	42500	42500	11
26/01/2007	11.49.00	26/1/07 11.49	42505	42510	42505	42510	5
26/01/2007	11.50.00	26/1/07 11.50	42510	42510	42495	42500	14
26/01/2007	11.51.00	26/1/07 11.51	42495	42500	42495	42500	22
26/01/2007	11.52.00	26/1/07 11.52	42500	42500	42495	42495	8
26/01/2007	11.53.00	26/1/07 11.53	42500	42500	42500	42500	2
26/01/2007	11.54.00	26/1/07 11.54	42500	42500	42485	42485	17
26/01/2007	11.55.00	26/1/07 11.55	42490	42495	42485	42495	11
26/01/2007	11.56.00	26/1/07 11.56	42495	42495	42495	42495	4
26/01/2007	11.57.00	26/1/07 11.57	42500	42500	42495	42500	18
26/01/2007	11.58.00	26/1/07 11.58	42500	42500	42485	42485	10
26/01/2007	11.59.00	26/1/07 11.59	42485	42490	42480	42485	7
26/01/2007	12.00.00	26/1/07 12.00	42485	42495	42480	42495	18
26/01/2007	12.01.00	26/1/07 12.01	42500	42500	42500	42500	6
26/01/2007	12.02.00	26/1/07 12.02	42500	42500	42495	42495	6
26/01/2007	12.03.00	26/1/07 12.03	42495	42495	42495	42495	3
26/01/2007	12.04.00	26/1/07 12.04	42500	42500	42500	42500	6
26/01/2007	12.05.00	26/1/07 12.05	42505	42505	42505	42505	9
26/01/2007	12.06.00	26/1/07 12.06	42505	42505	42505	42505	6
26/01/2007	12.07.00	26/1/07 12.07	42505	42505	42495	42495	21
26/01/2007	12.08.00	26/1/07 12.08	42490	42495	42475	42475	24
26/01/2007	12.09.00	26/1/07 12.09	42475	42475	42465	42470	33
26/01/2007	12.10.00	26/1/07 12.10	42475	42480	42475	42475	18
26/01/2007	12.11.00	26/1/07 12.11	42475	42475	42475	42475	5
26/01/2007	12.12.00	26/1/07 12.12	42480	42480	42465	42470	20
26/01/2007	12.13.00	26/1/07 12.13	42470	42475	42460	42475	75
26/01/2007	12.14.00	26/1/07 12.14	42475	42475	42470	42475	16
26/01/2007	12.15.00	26/1/07 12.15	42480	42490	42480	42490	20
26/01/2007	12.16.00	26/1/07 12.16	42490	42495	42490	42490	38
26/01/2007	12.17.00	26/1/07 12.17	42490	42490	42480	42480	28
26/01/2007	12.18.00	26/1/07 12.18	42480	42480	42475	42475	9
26/01/2007	12.19.00	26/1/07 12.19	42480	42480	42470	42470	7
26/01/2007	12.20.00	26/1/07 12.20	42475	42475	42475	42475	2
26/01/2007	12.21.00	26/1/07 12.21	42475	42475	42460	42460	23
26/01/2007	12.22.00	26/1/07 12.22	42465	42465	42450	42450	68
26/01/2007	12.23.00	26/1/07 12.23	42450	42460	42450	42460	10
26/01/2007	12.24.00	26/1/07 12.24	42455	42455	42445	42450	29
26/01/2007	12.25.00	26/1/07 12.25	42455	42455	42450	42450	5
26/01/2007	12.26.00	26/1/07 12.26	42450	42460	42450	42460	15
26/01/2007	12.27.00	26/1/07 12.27	42460	42460	42445	42450	13
26/01/2007	12.28.00	26/1/07 12.28	42450	42455	42445	42455	8
26/01/2007	12.29.00	26/1/07 12.29	42455	42460	42455	42460	4
26/01/2007	12.30.00	26/1/07 12.30	42455	42460	42455	42460	17
26/01/2007	12.31.00	26/1/07 12.31	42455	42480	42455	42475	49
26/01/2007	12.32.00	26/1/07 12.32	42480	42480	42475	42480	16
26/01/2007	12.33.00	26/1/07 12.33	42480	42480	42480	42480	1
26/01/2007	12.34.00	26/1/07 12.34	42475	42475	42470	42470	5
26/01/2007	12.35.00	26/1/07 12.35	42470	42470	42470	42470	6
26/01/2007	12.36.00	26/1/07 12.36	42470	42475	42465	42470	8
26/01/2007	12.37.00	26/1/07 12.37	42475	42475	42470	42470	4
26/01/2007	12.38.00	26/1/07 12.38	42475	42475	42475	42475	2
26/01/2007	12.39.00	26/1/07 12.39	42470	42475	42470	42470	12
26/01/2007	12.40.00	26/1/07 12.40	42475	42475	42475	42475	2
26/01/2007	12.41.00	26/1/07 12.41	42470	42470	42465	42465	5
26/01/2007	12.42.00	26/1/07 12.42	42465	42465	42465	42465	3
26/01/2007	12.43.00	26/1/07 12.43	42470	42470	42470	42470	1
26/01/2007	12.44.00	26/1/07 12.44	42475	42475	42470	42470	6
26/01/2007	12.45.00	26/1/07 12.45	42465	42470	42455	42460	35
26/01/2007	12.46.00	26/1/07 12.46	42460	42465	42460	42465	4
26/01/2007	12.47.00	26/1/07 12.47	42470	42475	42470	42475	14
26/01/2007	12.49.00	26/1/07 12.49	42470	42475	42470	42475	4
26/01/2007	12.50.00	26/1/07 12.50	42475	42475	42475	42475	5
26/01/2007	12.51.00	26/1/07 12.51	42475	42475	42475	42475	1
26/01/2007	12.52.00	26/1/07 12.52	42480	42490	42480	42480	22
26/01/2007	12.53.00	26/1/07 12.53	42485	42485	42480	42480	10
26/01/2007	12.54.00	26/1/07 12.54	42480	42480	42480	42480	4
26/01/2007	12.55.00	26/1/07 12.55	42485	42495	42485	42495	10
26/01/2007	12.56.00	26/1/07 12.56	42495	42495	42495	42495	2
26/01/2007	12.57.00	26/1/07 12.57	42495	42505	42495	42500	23
26/01/2007	12.58.00	26/1/07 12.58	42505	42510	42505	42505	13
26/01/2007	12.59.00	26/1/07 12.59	42500	42505	42490	42500	19
26/01/2007	13.00.00	26/1/07 13.00	42500	42510	42500	42510	10
26/01/2007	13.01.00	26/1/07 13.01	42505	42505	42495	42500	15
26/01/2007	13.02.00	26/1/07 13.02	42500	42505	42495	42495	7
26/01/2007	13.03.00	26/1/07 13.03	42500	42500	42500	42500	7
26/01/2007	13.04.00	26/1/07 13.04	42505	42510	42505	42510	5
26/01/2007	13.05.00	26/1/07 13.05	42510	42510	42505	42510	18
26/01/2007	13.06.00	26/1/07 13.06	42510	42515	42510	42510	16
26/01/2007	13.07.00	26/1/07 13.07	42515	42515	42510	42510	19
26/01/2007	13.08.00	26/1/07 13.08	42515	42520	42515	42520	14
26/01/2007	13.09.00	26/1/07 13.09	42520	42520	42520	42520	1
26/01/2007	13.10.00	26/1/07 13.10	42520	42520	42515	42515	3
26/01/2007	13.11.00	26/1/07 13.11	42515	42515	42515	42515	2
26/01/2007	13.12.00	26/1/07 13.12	42520	42525	42520	42525	3
26/01/2007	13.13.00	26/1/07 13.13	42525	42525	42520	42520	6
26/01/2007	13.14.00	26/1/07 13.14	42515	42520	42515	42520	2
26/01/2007	13.18.00	26/1/07 13.18	42520	42520	42520	42520	1
26/01/2007	13.19.00	26/1/07 13.19	42525	42525	42520	42520	5
26/01/2007	13.20.00	26/1/07 13.20	42525	42530	42525	42530	10
26/01/2007	13.21.00	26/1/07 13.21	42530	42530	42525	42525	4
26/01/2007	13.22.00	26/1/07 13.22	42525	42525	42525	42525	2
26/01/2007	13.23.00	26/1/07 13.23	42525	42525	42520	42520	18
26/01/2007	13.24.00	26/1/07 13.24	42515	42515	42515	42515	4
26/01/2007	13.25.00	26/1/07 13.25	42515	42515	42515	42515	3
26/01/2007	13.26.00	26/1/07 13.26	42520	42520	42515	42515	9
26/01/2007	13.27.00	26/1/07 13.27	42510	42510	42510	42510	7
26/01/2007	13.28.00	26/1/07 13.28	42505	42505	42490	42500	19
26/01/2007	13.29.00	26/1/07 13.29	42500	42500	42500	42500	2
26/01/2007	13.30.00	26/1/07 13.30	42500	42510	42500	42505	5
26/01/2007	13.31.00	26/1/07 13.31	42505	42505	42485	42485	31
26/01/2007	13.32.00	26/1/07 13.32	42480	42485	42475	42480	25
26/01/2007	13.33.00	26/1/07 13.33	42475	42485	42475	42485	11
26/01/2007	13.34.00	26/1/07 13.34	42485	42490	42485	42485	3
26/01/2007	13.35.00	26/1/07 13.35	42485	42485	42485	42485	11
26/01/2007	13.36.00	26/1/07 13.36	42485	42485	42475	42480	15
26/01/2007	13.37.00	26/1/07 13.37	42485	42485	42480	42480	19
26/01/2007	13.38.00	26/1/07 13.38	42480	42480	42480	42480	1
26/01/2007	13.39.00	26/1/07 13.39	42480	42485	42480	42480	6
26/01/2007	13.40.00	26/1/07 13.40	42475	42475	42465	42470	13
26/01/2007	13.41.00	26/1/07 13.41	42475	42480	42475	42480	8
26/01/2007	13.42.00	26/1/07 13.42	42480	42480	42480	42480	13
26/01/2007	13.43.00	26/1/07 13.43	42485	42485	42485	42485	10
26/01/2007	13.44.00	26/1/07 13.44	42485	42485	42485	42485	6
26/01/2007	13.45.00	26/1/07 13.45	42480	42480	42475	42475	9
26/01/2007	13.46.00	26/1/07 13.46	42475	42475	42475	42475	5
26/01/2007	13.47.00	26/1/07 13.47	42480	42480	42480	42480	2
26/01/2007	13.48.00	26/1/07 13.48	42480	42480	42480	42480	10
26/01/2007	13.49.00	26/1/07 13.49	42480	42480	42480	42480	3
26/01/2007	13.50.00	26/1/07 13.50	42480	42485	42480	42480	6
26/01/2007	13.51.00	26/1/07 13.51	42480	42485	42480	42485	2
26/01/2007	13.52.00	26/1/07 13.52	42480	42480	42480	42480	4
26/01/2007	13.56.00	26/1/07 13.56	42480	42485	42480	42480	8
26/01/2007	13.57.00	26/1/07 13.57	42480	42480	42465	42465	26
26/01/2007	13.58.00	26/1/07 13.58	42460	42460	42455	42460	16
26/01/2007	13.59.00	26/1/07 13.59	42460	42460	42450	42450	23
26/01/2007	14.00.00	26/1/07 14.00	42450	42455	42440	42455	47
26/01/2007	14.01.00	26/1/07 14.01	42455	42460	42455	42455	8
26/01/2007	14.02.00	26/1/07 14.02	42460	42460	42455	42455	6
26/01/2007	14.03.00	26/1/07 14.03	42455	42455	42455	42455	8
26/01/2007	14.04.00	26/1/07 14.04	42455	42460	42455	42455	8
26/01/2007	14.05.00	26/1/07 14.05	42460	42480	42460	42480	32
26/01/2007	14.06.00	26/1/07 14.06	42480	42485	42480	42480	121
26/01/2007	14.07.00	26/1/07 14.07	42485	42490	42475	42490	19
26/01/2007	14.08.00	26/1/07 14.08	42490	42495	42490	42490	7
26/01/2007	14.09.00	26/1/07 14.09	42495	42500	42495	42500	9
26/01/2007	14.10.00	26/1/07 14.10	42500	42500	42495	42495	5
26/01/2007	14.11.00	26/1/07 14.11	42495	42500	42495	42495	25
26/01/2007	14.12.00	26/1/07 14.12	42495	42500	42495	42500	4
26/01/2007	14.13.00	26/1/07 14.13	42495	42505	42495	42505	27
26/01/2007	14.14.00	26/1/07 14.14	42505	42505	42505	42505	2
26/01/2007	14.15.00	26/1/07 14.15	42505	42505	42505	42505	8
26/01/2007	14.16.00	26/1/07 14.16	42505	42510	42505	42510	6
26/01/2007	14.17.00	26/1/07 14.17	42515	42520	42510	42520	51
26/01/2007	14.18.00	26/1/07 14.18	42525	42535	42520	42535	23
26/01/2007	14.19.00	26/1/07 14.19	42535	42540	42530	42540	26
26/01/2007	14.20.00	26/1/07 14.20	42535	42545	42525	42530	45
26/01/2007	14.21.00	26/1/07 14.21	42530	42530	42525	42525	16
26/01/2007	14.22.00	26/1/07 14.22	42530	42530	42530	42530	8
26/01/2007	14.23.00	26/1/07 14.23	42525	42525	42525	42525	2
26/01/2007	14.25.00	26/1/07 14.25	42525	42525	42520	42520	4
26/01/2007	14.26.00	26/1/07 14.26	42525	42525	42520	42520	12
26/01/2007	14.27.00	26/1/07 14.27	42525	42525	42505	42515	14
26/01/2007	14.28.00	26/1/07 14.28	42515	42515	42510	42510	4
26/01/2007	14.29.00	26/1/07 14.29	42510	42515	42505	42515	6
26/01/2007	14.30.00	26/1/07 14.30	42510	42545	42510	42525	80
26/01/2007	14.31.00	26/1/07 14.31	42520	42520	42480	42490	82
26/01/2007	14.32.00	26/1/07 14.32	42495	42500	42485	42500	37
26/01/2007	14.33.00	26/1/07 14.33	42500	42520	42500	42510	64
26/01/2007	14.34.00	26/1/07 14.34	42510	42510	42500	42500	12
26/01/2007	14.35.00	26/1/07 14.35	42500	42500	42485	42485	26
26/01/2007	14.36.00	26/1/07 14.36	42485	42495	42475	42490	47
26/01/2007	14.37.00	26/1/07 14.37	42495	42495	42495	42495	23
26/01/2007	14.38.00	26/1/07 14.38	42500	42505	42495	42505	24
26/01/2007	14.39.00	26/1/07 14.39	42510	42535	42510	42530	58
26/01/2007	14.40.00	26/1/07 14.40	42530	42535	42525	42535	32
26/01/2007	14.41.00	26/1/07 14.41	42535	42540	42520	42520	46
26/01/2007	14.42.00	26/1/07 14.42	42520	42520	42510	42510	20
26/01/2007	14.43.00	26/1/07 14.43	42510	42525	42505	42520	18
26/01/2007	14.44.00	26/1/07 14.44	42525	42525	42505	42510	15
26/01/2007	14.45.00	26/1/07 14.45	42510	42515	42505	42515	22
26/01/2007	14.46.00	26/1/07 14.46	42510	42510	42505	42510	14
26/01/2007	14.47.00	26/1/07 14.47	42510	42510	42510	42510	3
26/01/2007	14.48.00	26/1/07 14.48	42515	42520	42515	42515	13
26/01/2007	14.49.00	26/1/07 14.49	42520	42520	42520	42520	7
26/01/2007	14.50.00	26/1/07 14.50	42525	42530	42520	42530	17
26/01/2007	14.51.00	26/1/07 14.51	42525	42545	42525	42535	34
26/01/2007	14.52.00	26/1/07 14.52	42540	42570	42540	42565	121
26/01/2007	14.53.00	26/1/07 14.53	42565	42580	42565	42580	67
26/01/2007	14.54.00	26/1/07 14.54	42580	42580	42570	42570	35
26/01/2007	14.55.00	26/1/07 14.55	42570	42575	42570	42575	15
26/01/2007	14.56.00	26/1/07 14.56	42570	42570	42570	42570	4
26/01/2007	14.57.00	26/1/07 14.57	42570	42570	42565	42570	12
26/01/2007	14.58.00	26/1/07 14.58	42570	42580	42565	42580	16
26/01/2007	14.59.00	26/1/07 14.59	42580	42600	42575	42595	104
26/01/2007	15.00.00	26/1/07 15.00	42595	42600	42585	42590	75
26/01/2007	15.01.00	26/1/07 15.01	42590	42590	42580	42585	21
26/01/2007	15.02.00	26/1/07 15.02	42585	42590	42580	42585	16
26/01/2007	15.03.00	26/1/07 15.03	42585	42585	42580	42580	9
26/01/2007	15.04.00	26/1/07 15.04	42580	42585	42580	42585	3
26/01/2007	15.05.00	26/1/07 15.05	42585	42595	42585	42595	53
26/01/2007	15.06.00	26/1/07 15.06	42590	42595	42580	42580	20
26/01/2007	15.07.00	26/1/07 15.07	42580	42580	42580	42580	16
26/01/2007	15.08.00	26/1/07 15.08	42580	42580	42565	42570	23
26/01/2007	15.09.00	26/1/07 15.09	42575	42575	42575	42575	2
26/01/2007	15.10.00	26/1/07 15.10	42575	42575	42570	42570	5
26/01/2007	15.11.00	26/1/07 15.11	42570	42570	42565	42565	6
26/01/2007	15.12.00	26/1/07 15.12	42565	42575	42565	42565	15
26/01/2007	15.13.00	26/1/07 15.13	42570	42575	42565	42570	10
26/01/2007	15.14.00	26/1/07 15.14	42565	42575	42565	42565	20
26/01/2007	15.15.00	26/1/07 15.15	42560	42560	42555	42555	15
26/01/2007	15.16.00	26/1/07 15.16	42550	42560	42540	42560	59
26/01/2007	15.17.00	26/1/07 15.17	42560	42560	42555	42555	6
26/01/2007	15.18.00	26/1/07 15.18	42555	42560	42550	42550	9
26/01/2007	15.19.00	26/1/07 15.19	42550	42550	42550	42550	1
26/01/2007	15.20.00	26/1/07 15.20	42545	42550	42545	42545	20
26/01/2007	15.21.00	26/1/07 15.21	42540	42545	42535	42535	27
26/01/2007	15.22.00	26/1/07 15.22	42535	42540	42530	42530	19
26/01/2007	15.23.00	26/1/07 15.23	42525	42540	42525	42540	25
26/01/2007	15.24.00	26/1/07 15.24	42540	42540	42540	42540	7
26/01/2007	15.25.00	26/1/07 15.25	42540	42550	42540	42545	14
26/01/2007	15.26.00	26/1/07 15.26	42540	42540	42540	42540	3
26/01/2007	15.27.00	26/1/07 15.27	42540	42540	42535	42535	15
26/01/2007	15.28.00	26/1/07 15.28	42540	42540	42535	42535	4
26/01/2007	15.29.00	26/1/07 15.29	42535	42540	42530	42540	5
26/01/2007	15.30.00	26/1/07 15.30	42540	42555	42540	42550	36
26/01/2007	15.31.00	26/1/07 15.31	42550	42550	42540	42540	26
26/01/2007	15.32.00	26/1/07 15.32	42540	42540	42540	42540	9
26/01/2007	15.33.00	26/1/07 15.33	42545	42555	42540	42550	21
26/01/2007	15.34.00	26/1/07 15.34	42550	42550	42530	42530	24
26/01/2007	15.35.00	26/1/07 15.35	42530	42530	42525	42530	26
26/01/2007	15.36.00	26/1/07 15.36	42530	42535	42525	42535	39
26/01/2007	15.37.00	26/1/07 15.37	42530	42530	42520	42525	25
26/01/2007	15.38.00	26/1/07 15.38	42520	42525	42520	42520	27
26/01/2007	15.39.00	26/1/07 15.39	42520	42525	42510	42510	51
26/01/2007	15.40.00	26/1/07 15.40	42515	42520	42480	42485	100
26/01/2007	15.41.00	26/1/07 15.41	42480	42485	42465	42465	69
26/01/2007	15.42.00	26/1/07 15.42	42470	42475	42450	42470	112
26/01/2007	15.43.00	26/1/07 15.43	42470	42470	42455	42460	53
26/01/2007	15.44.00	26/1/07 15.44	42460	42490	42460	42485	50
26/01/2007	15.45.00	26/1/07 15.45	42480	42480	42430	42430	106
26/01/2007	15.46.00	26/1/07 15.46	42430	42435	42420	42430	92
26/01/2007	15.47.00	26/1/07 15.47	42430	42430	42400	42400	64
26/01/2007	15.48.00	26/1/07 15.48	42405	42420	42405	42410	77
26/01/2007	15.49.00	26/1/07 15.49	42410	42420	42410	42420	54
26/01/2007	15.50.00	26/1/07 15.50	42415	42420	42405	42410	36
26/01/2007	15.51.00	26/1/07 15.51	42415	42435	42415	42435	47
26/01/2007	15.52.00	26/1/07 15.52	42435	42440	42420	42430	59
26/01/2007	15.53.00	26/1/07 15.53	42430	42430	42420	42420	36
26/01/2007	15.54.00	26/1/07 15.54	42415	42420	42385	42400	133
26/01/2007	15.55.00	26/1/07 15.55	42400	42405	42375	42380	90
26/01/2007	15.56.00	26/1/07 15.56	42385	42385	42360	42365	69
26/01/2007	15.57.00	26/1/07 15.57	42360	42385	42355	42380	97
26/01/2007	15.58.00	26/1/07 15.58	42390	42410	42385	42410	63
26/01/2007	15.59.00	26/1/07 15.59	42415	42425	42405	42410	51
26/01/2007	16.00.00	26/1/07 16.00	42415	42470	42415	42460	189
26/01/2007	16.01.00	26/1/07 16.01	42460	42460	42370	42370	186
26/01/2007	16.02.00	26/1/07 16.02	42375	42385	42355	42370	149
26/01/2007	16.03.00	26/1/07 16.03	42365	42400	42335	42340	194
26/01/2007	16.04.00	26/1/07 16.04	42340	42345	42310	42320	205
26/01/2007	16.05.00	26/1/07 16.05	42315	42320	42270	42285	251
26/01/2007	16.06.00	26/1/07 16.06	42285	42310	42270	42310	149
26/01/2007	16.07.00	26/1/07 16.07	42315	42320	42295	42305	123
26/01/2007	16.08.00	26/1/07 16.08	42305	42310	42290	42300	105
26/01/2007	16.09.00	26/1/07 16.09	42290	42310	42280	42305	84
26/01/2007	16.10.00	26/1/07 16.10	42310	42345	42305	42345	140
26/01/2007	16.11.00	26/1/07 16.11	42345	42370	42345	42355	82
26/01/2007	16.12.00	26/1/07 16.12	42355	42360	42330	42350	95
26/01/2007	16.13.00	26/1/07 16.13	42350	42350	42340	42340	62
26/01/2007	16.14.00	26/1/07 16.14	42340	42375	42330	42370	67
26/01/2007	16.15.00	26/1/07 16.15	42370	42370	42345	42350	61
26/01/2007	16.16.00	26/1/07 16.16	42350	42355	42330	42355	104
26/01/2007	16.17.00	26/1/07 16.17	42360	42360	42335	42355	53
26/01/2007	16.18.00	26/1/07 16.18	42350	42360	42350	42355	23
26/01/2007	16.19.00	26/1/07 16.19	42355	42365	42325	42325	63
26/01/2007	16.20.00	26/1/07 16.20	42330	42345	42325	42340	45
26/01/2007	16.21.00	26/1/07 16.21	42340	42345	42330	42330	30
26/01/2007	16.22.00	26/1/07 16.22	42335	42370	42335	42370	42
26/01/2007	16.23.00	26/1/07 16.23	42370	42405	42370	42395	194
26/01/2007	16.24.00	26/1/07 16.24	42395	42395	42360	42360	72
26/01/2007	16.25.00	26/1/07 16.25	42365	42405	42360	42400	72
26/01/2007	16.26.00	26/1/07 16.26	42405	42415	42395	42395	71
26/01/2007	16.27.00	26/1/07 16.27	42395	42395	42380	42390	39
26/01/2007	16.28.00	26/1/07 16.28	42390	42400	42375	42385	49
26/01/2007	16.29.00	26/1/07 16.29	42385	42405	42385	42400	50
26/01/2007	16.30.00	26/1/07 16.30	42405	42410	42395	42405	22
26/01/2007	16.31.00	26/1/07 16.31	42410	42430	42410	42425	63
26/01/2007	16.32.00	26/1/07 16.32	42425	42440	42420	42430	83
26/01/2007	16.33.00	26/1/07 16.33	42430	42435	42415	42425	78
26/01/2007	16.34.00	26/1/07 16.34	42430	42430	42410	42415	22
26/01/2007	16.35.00	26/1/07 16.35	42410	42425	42405	42410	49
26/01/2007	16.36.00	26/1/07 16.36	42415	42415	42400	42400	19
26/01/2007	16.37.00	26/1/07 16.37	42400	42440	42400	42440	31
26/01/2007	16.38.00	26/1/07 16.38	42440	42465	42440	42465	93
26/01/2007	16.39.00	26/1/07 16.39	42460	42485	42460	42485	80
26/01/2007	16.40.00	26/1/07 16.40	42485	42485	42450	42455	112
26/01/2007	16.41.00	26/1/07 16.41	42455	42455	42440	42450	38
26/01/2007	16.42.00	26/1/07 16.42	42455	42455	42435	42435	28
26/01/2007	16.43.00	26/1/07 16.43	42440	42440	42425	42435	40
26/01/2007	16.44.00	26/1/07 16.44	42435	42450	42430	42430	45
26/01/2007	16.45.00	26/1/07 16.45	42435	42445	42435	42445	32
26/01/2007	16.46.00	26/1/07 16.46	42450	42455	42450	42455	14
26/01/2007	16.47.00	26/1/07 16.47	42460	42480	42460	42480	42
26/01/2007	16.48.00	26/1/07 16.48	42480	42485	42435	42440	71
26/01/2007	16.49.00	26/1/07 16.49	42445	42450	42440	42450	27
26/01/2007	16.50.00	26/1/07 16.50	42445	42445	42430	42435	63
26/01/2007	16.51.00	26/1/07 16.51	42435	42435	42400	42405	72
26/01/2007	16.52.00	26/1/07 16.52	42400	42400	42385	42390	107
26/01/2007	16.53.00	26/1/07 16.53	42385	42395	42370	42395	73
26/01/2007	16.54.00	26/1/07 16.54	42395	42395	42375	42380	60
26/01/2007	16.55.00	26/1/07 16.55	42380	42400	42380	42400	36
26/01/2007	16.56.00	26/1/07 16.56	42400	42415	42395	42395	44
26/01/2007	16.57.00	26/1/07 16.57	42395	42400	42380	42385	25
26/01/2007	16.58.00	26/1/07 16.58	42390	42410	42390	42400	47
26/01/2007	16.59.00	26/1/07 16.59	42395	42395	42380	42380	43
26/01/2007	17.00.00	26/1/07 17.00	42380	42380	42355	42355	87
26/01/2007	17.01.00	26/1/07 17.01	42350	42370	42340	42370	71
26/01/2007	17.02.00	26/1/07 17.02	42370	42390	42360	42390	35
26/01/2007	17.03.00	26/1/07 17.03	42390	42390	42370	42370	29
26/01/2007	17.04.00	26/1/07 17.04	42375	42375	42365	42365	30
26/01/2007	17.05.00	26/1/07 17.05	42370	42380	42365	42365	33
26/01/2007	17.06.00	26/1/07 17.06	42365	42365	42330	42340	158
26/01/2007	17.07.00	26/1/07 17.07	42335	42335	42320	42325	54
26/01/2007	17.08.00	26/1/07 17.08	42330	42350	42330	42345	25
26/01/2007	17.09.00	26/1/07 17.09	42350	42370	42330	42370	58
26/01/2007	17.10.00	26/1/07 17.10	42370	42380	42340	42340	97
26/01/2007	17.11.00	26/1/07 17.11	42335	42345	42335	42335	33
26/01/2007	17.12.00	26/1/07 17.12	42345	42360	42345	42360	25
26/01/2007	17.13.00	26/1/07 17.13	42360	42375	42360	42360	41
26/01/2007	17.14.00	26/1/07 17.14	42365	42370	42355	42355	40
26/01/2007	17.15.00	26/1/07 17.15	42355	42365	42350	42360	55
26/01/2007	17.16.00	26/1/07 17.16	42360	42375	42360	42375	27
26/01/2007	17.17.00	26/1/07 17.17	42370	42385	42365	42385	59
26/01/2007	17.18.00	26/1/07 17.18	42385	42390	42385	42385	10
26/01/2007	17.19.00	26/1/07 17.19	42390	42405	42390	42405	55
26/01/2007	17.20.00	26/1/07 17.20	42410	42410	42380	42385	42
26/01/2007	17.21.00	26/1/07 17.21	42385	42395	42385	42390	24
26/01/2007	17.22.00	26/1/07 17.22	42390	42395	42385	42395	15
26/01/2007	17.23.00	26/1/07 17.23	42390	42390	42380	42380	14
26/01/2007	17.24.00	26/1/07 17.24	42380	42390	42380	42380	18
26/01/2007	17.25.00	26/1/07 17.25	42375	42375	42365	42365	60
26/01/2007	17.26.00	26/1/07 17.26	42370	42380	42365	42380	59
26/01/2007	17.27.00	26/1/07 17.27	42385	42385	42375	42375	17
26/01/2007	17.28.00	26/1/07 17.28	42375	42380	42370	42380	35
26/01/2007	17.29.00	26/1/07 17.29	42380	42385	42360	42360	27
26/01/2007	17.30.00	26/1/07 17.30	42360	42375	42350	42370	64
26/01/2007	17.31.00	26/1/07 17.31	42365	42375	42355	42355	51
26/01/2007	17.32.00	26/1/07 17.32	42360	42360	42345	42355	35
26/01/2007	17.33.00	26/1/07 17.33	42360	42360	42335	42335	36
26/01/2007	17.34.00	26/1/07 17.34	42335	42355	42335	42350	30
26/01/2007	17.35.00	26/1/07 17.35	42355	42360	42350	42355	18
26/01/2007	17.36.00	26/1/07 17.36	42350	42355	42340	42340	28
26/01/2007	17.37.00	26/1/07 17.37	42340	42345	42330	42335	24
26/01/2007	17.38.00	26/1/07 17.38	42335	42345	42335	42340	10
26/01/2007	17.39.00	26/1/07 17.39	42340	42345	42330	42335	26
29/01/2007	8.00.00	29/1/07 8.00	42460	42485	42310	42480	2055
29/01/2007	9.00.00	29/1/07 9.00	42460	42475	42355	42360	100
29/01/2007	9.01.00	29/1/07 9.01	42370	42395	42365	42385	62
29/01/2007	9.02.00	29/1/07 9.02	42380	42385	42360	42365	83
29/01/2007	9.03.00	29/1/07 9.03	42365	42385	42360	42360	59
29/01/2007	9.04.00	29/1/07 9.04	42360	42360	42310	42350	116
29/01/2007	9.05.00	29/1/07 9.05	42350	42360	42350	42355	51
29/01/2007	9.06.00	29/1/07 9.06	42345	42360	42340	42350	27
29/01/2007	9.07.00	29/1/07 9.07	42350	42365	42350	42365	21
29/01/2007	9.08.00	29/1/07 9.08	42365	42385	42365	42385	31
29/01/2007	9.09.00	29/1/07 9.09	42380	42385	42380	42385	13
29/01/2007	9.10.00	29/1/07 9.10	42390	42400	42380	42380	39
29/01/2007	9.11.00	29/1/07 9.11	42380	42385	42375	42375	14
29/01/2007	9.12.00	29/1/07 9.12	42375	42375	42355	42355	33
29/01/2007	9.13.00	29/1/07 9.13	42355	42360	42340	42355	53
29/01/2007	9.14.00	29/1/07 9.14	42355	42370	42355	42365	31
29/01/2007	9.15.00	29/1/07 9.15	42365	42365	42340	42350	36
29/01/2007	9.16.00	29/1/07 9.16	42350	42375	42350	42375	41
29/01/2007	9.17.00	29/1/07 9.17	42370	42375	42370	42375	31
29/01/2007	9.18.00	29/1/07 9.18	42380	42390	42375	42390	38
29/01/2007	9.19.00	29/1/07 9.19	42395	42400	42395	42395	17
29/01/2007	9.20.00	29/1/07 9.20	42390	42410	42390	42405	18
29/01/2007	9.21.00	29/1/07 9.21	42405	42405	42390	42400	41
29/01/2007	9.22.00	29/1/07 9.22	42405	42415	42390	42390	28
29/01/2007	9.23.00	29/1/07 9.23	42395	42415	42395	42410	24
29/01/2007	9.24.00	29/1/07 9.24	42405	42415	42405	42415	24
29/01/2007	9.25.00	29/1/07 9.25	42420	42430	42415	42425	36
29/01/2007	9.26.00	29/1/07 9.26	42425	42425	42420	42425	11
29/01/2007	9.27.00	29/1/07 9.27	42425	42435	42420	42420	30
29/01/2007	9.28.00	29/1/07 9.28	42420	42425	42420	42420	10
29/01/2007	9.29.00	29/1/07 9.29	42415	42415	42400	42400	51
29/01/2007	9.30.00	29/1/07 9.30	42405	42425	42405	42420	24
29/01/2007	9.31.00	29/1/07 9.31	42415	42415	42410	42410	14
29/01/2007	9.32.00	29/1/07 9.32	42410	42410	42395	42400	46
29/01/2007	9.33.00	29/1/07 9.33	42400	42405	42390	42395	21
29/01/2007	9.34.00	29/1/07 9.34	42405	42415	42405	42415	13
29/01/2007	9.35.00	29/1/07 9.35	42415	42430	42415	42420	41
29/01/2007	9.36.00	29/1/07 9.36	42415	42430	42410	42430	25
29/01/2007	9.37.00	29/1/07 9.37	42425	42430	42420	42420	32
29/01/2007	9.38.00	29/1/07 9.38	42415	42425	42415	42425	22
29/01/2007	9.39.00	29/1/07 9.39	42425	42435	42420	42435	26
29/01/2007	9.40.00	29/1/07 9.40	42435	42445	42435	42435	81
29/01/2007	9.41.00	29/1/07 9.41	42435	42445	42435	42440	21
29/01/2007	9.42.00	29/1/07 9.42	42440	42445	42435	42440	22
29/01/2007	9.43.00	29/1/07 9.43	42445	42460	42445	42460	34
29/01/2007	9.44.00	29/1/07 9.44	42460	42475	42460	42465	55
29/01/2007	9.45.00	29/1/07 9.45	42465	42475	42460	42475	39
29/01/2007	9.46.00	29/1/07 9.46	42475	42475	42460	42460	34
29/01/2007	9.47.00	29/1/07 9.47	42465	42465	42460	42460	21
29/01/2007	9.48.00	29/1/07 9.48	42455	42460	42455	42460	11
29/01/2007	9.49.00	29/1/07 9.49	42465	42465	42450	42450	30
29/01/2007	9.50.00	29/1/07 9.50	42455	42460	42450	42455	7
29/01/2007	9.51.00	29/1/07 9.51	42455	42470	42455	42460	15
29/01/2007	9.52.00	29/1/07 9.52	42460	42460	42455	42460	17
29/01/2007	9.53.00	29/1/07 9.53	42460	42460	42440	42445	44
29/01/2007	9.54.00	29/1/07 9.54	42445	42455	42445	42445	31
29/01/2007	9.55.00	29/1/07 9.55	42450	42455	42450	42455	16
29/01/2007	9.56.00	29/1/07 9.56	42455	42470	42455	42470	41
29/01/2007	9.57.00	29/1/07 9.57	42470	42480	42470	42475	19
29/01/2007	9.58.00	29/1/07 9.58	42475	42475	42470	42470	18
29/01/2007	9.59.00	29/1/07 9.59	42475	42485	42470	42480	66
29/01/2007	10.00.00	29/1/07 10.00	42485	42485	42470	42475	23
29/01/2007	10.01.00	29/1/07 10.01	42480	42480	42470	42475	57
29/01/2007	10.02.00	29/1/07 10.02	42475	42485	42465	42480	34
29/01/2007	10.03.00	29/1/07 10.03	42480	42485	42475	42475	18
29/01/2007	10.04.00	29/1/07 10.04	42480	42495	42480	42485	115
29/01/2007	10.05.00	29/1/07 10.05	42485	42505	42480	42505	74
29/01/2007	10.06.00	29/1/07 10.06	42505	42505	42500	42500	39
29/01/2007	10.07.00	29/1/07 10.07	42500	42505	42500	42500	22
29/01/2007	10.08.00	29/1/07 10.08	42500	42520	42500	42510	32
29/01/2007	10.09.00	29/1/07 10.09	42515	42515	42505	42510	15
29/01/2007	10.10.00	29/1/07 10.10	42515	42535	42515	42525	66
29/01/2007	10.11.00	29/1/07 10.11	42525	42525	42505	42505	38
29/01/2007	10.12.00	29/1/07 10.12	42505	42505	42500	42505	18
29/01/2007	10.13.00	29/1/07 10.13	42510	42510	42505	42510	16
29/01/2007	10.14.00	29/1/07 10.14	42515	42525	42515	42525	49
29/01/2007	10.15.00	29/1/07 10.15	42520	42530	42515	42515	32
29/01/2007	10.16.00	29/1/07 10.16	42515	42530	42515	42530	35
29/01/2007	10.17.00	29/1/07 10.17	42530	42545	42530	42530	78
29/01/2007	10.18.00	29/1/07 10.18	42530	42535	42515	42525	73
29/01/2007	10.19.00	29/1/07 10.19	42520	42525	42520	42525	10
29/01/2007	10.20.00	29/1/07 10.20	42520	42525	42520	42520	10
29/01/2007	10.21.00	29/1/07 10.21	42515	42515	42500	42510	83
29/01/2007	10.22.00	29/1/07 10.22	42505	42505	42495	42500	24
29/01/2007	10.23.00	29/1/07 10.23	42500	42520	42500	42515	43
29/01/2007	10.24.00	29/1/07 10.24	42510	42510	42505	42510	13
29/01/2007	10.25.00	29/1/07 10.25	42505	42505	42490	42500	74
29/01/2007	10.26.00	29/1/07 10.26	42500	42505	42500	42505	13
29/01/2007	10.27.00	29/1/07 10.27	42510	42515	42500	42500	38
29/01/2007	10.28.00	29/1/07 10.28	42500	42515	42500	42510	70
29/01/2007	10.29.00	29/1/07 10.29	42510	42510	42505	42505	28
29/01/2007	10.30.00	29/1/07 10.30	42510	42525	42510	42520	40
29/01/2007	10.31.00	29/1/07 10.31	42520	42520	42510	42510	14
29/01/2007	10.32.00	29/1/07 10.32	42510	42515	42505	42505	8
29/01/2007	10.33.00	29/1/07 10.33	42505	42530	42505	42525	24
29/01/2007	10.34.00	29/1/07 10.34	42525	42525	42520	42525	23
29/01/2007	10.35.00	29/1/07 10.35	42525	42525	42520	42520	4
29/01/2007	10.36.00	29/1/07 10.36	42530	42555	42530	42555	103
29/01/2007	10.37.00	29/1/07 10.37	42555	42555	42550	42550	29
29/01/2007	10.38.00	29/1/07 10.38	42550	42550	42545	42550	8
29/01/2007	10.39.00	29/1/07 10.39	42550	42550	42550	42550	11
29/01/2007	10.40.00	29/1/07 10.40	42545	42555	42545	42555	29
29/01/2007	10.41.00	29/1/07 10.41	42550	42550	42545	42545	34
29/01/2007	10.42.00	29/1/07 10.42	42545	42545	42530	42530	59
29/01/2007	10.43.00	29/1/07 10.43	42535	42545	42535	42535	20
29/01/2007	10.44.00	29/1/07 10.44	42535	42545	42535	42540	49
29/01/2007	10.45.00	29/1/07 10.45	42540	42540	42540	42540	11
29/01/2007	10.46.00	29/1/07 10.46	42540	42555	42540	42555	135
29/01/2007	10.47.00	29/1/07 10.47	42555	42560	42545	42560	53
29/01/2007	10.48.00	29/1/07 10.48	42555	42560	42555	42555	19
29/01/2007	10.49.00	29/1/07 10.49	42555	42560	42555	42555	17
29/01/2007	10.50.00	29/1/07 10.50	42550	42555	42540	42555	47
29/01/2007	10.51.00	29/1/07 10.51	42560	42565	42555	42560	38
29/01/2007	10.52.00	29/1/07 10.52	42565	42570	42565	42570	48
29/01/2007	10.53.00	29/1/07 10.53	42570	42575	42565	42575	14
29/01/2007	10.54.00	29/1/07 10.54	42570	42575	42560	42560	27
29/01/2007	10.55.00	29/1/07 10.55	42560	42565	42550	42550	35
29/01/2007	10.56.00	29/1/07 10.56	42550	42555	42545	42555	10
29/01/2007	10.57.00	29/1/07 10.57	42550	42555	42550	42550	8
29/01/2007	10.58.00	29/1/07 10.58	42545	42545	42545	42545	9
29/01/2007	10.59.00	29/1/07 10.59	42550	42555	42550	42555	12
29/01/2007	11.00.00	29/1/07 11.00	42550	42550	42540	42550	36
29/01/2007	11.01.00	29/1/07 11.01	42550	42560	42550	42560	25
29/01/2007	11.02.00	29/1/07 11.02	42565	42570	42565	42565	34
29/01/2007	11.03.00	29/1/07 11.03	42565	42570	42565	42565	8
29/01/2007	11.04.00	29/1/07 11.04	42565	42575	42565	42575	23
29/01/2007	11.05.00	29/1/07 11.05	42575	42575	42570	42575	31
29/01/2007	11.06.00	29/1/07 11.06	42570	42570	42560	42560	19
29/01/2007	11.07.00	29/1/07 11.07	42570	42575	42570	42570	48
29/01/2007	11.08.00	29/1/07 11.08	42570	42575	42565	42570	17
29/01/2007	11.09.00	29/1/07 11.09	42570	42570	42565	42565	7
29/01/2007	11.10.00	29/1/07 11.10	42570	42580	42570	42575	39
29/01/2007	11.11.00	29/1/07 11.11	42575	42580	42565	42570	21
29/01/2007	11.12.00	29/1/07 11.12	42570	42570	42560	42565	17
29/01/2007	11.13.00	29/1/07 11.13	42565	42565	42555	42555	22
29/01/2007	11.14.00	29/1/07 11.14	42555	42555	42550	42555	6
29/01/2007	11.15.00	29/1/07 11.15	42560	42560	42560	42560	8
29/01/2007	11.16.00	29/1/07 11.16	42560	42560	42555	42555	13
29/01/2007	11.17.00	29/1/07 11.17	42550	42555	42535	42535	51
29/01/2007	11.18.00	29/1/07 11.18	42530	42535	42520	42520	25
29/01/2007	11.19.00	29/1/07 11.19	42525	42525	42515	42520	25
29/01/2007	11.20.00	29/1/07 11.20	42510	42515	42500	42515	59
29/01/2007	11.21.00	29/1/07 11.21	42510	42510	42495	42500	32
29/01/2007	11.22.00	29/1/07 11.22	42500	42500	42490	42495	33
29/01/2007	11.23.00	29/1/07 11.23	42495	42505	42490	42505	32
29/01/2007	11.24.00	29/1/07 11.24	42505	42515	42505	42515	15
29/01/2007	11.25.00	29/1/07 11.25	42515	42515	42515	42515	2
29/01/2007	11.26.00	29/1/07 11.26	42510	42510	42500	42500	19
29/01/2007	11.27.00	29/1/07 11.27	42500	42500	42495	42495	10
29/01/2007	11.28.00	29/1/07 11.28	42500	42500	42495	42495	13
29/01/2007	11.29.00	29/1/07 11.29	42495	42495	42480	42480	30
29/01/2007	11.30.00	29/1/07 11.30	42480	42485	42470	42485	56
29/01/2007	11.31.00	29/1/07 11.31	42480	42485	42475	42485	13
29/01/2007	11.32.00	29/1/07 11.32	42490	42500	42490	42500	28
29/01/2007	11.33.00	29/1/07 11.33	42505	42505	42500	42500	15
29/01/2007	11.34.00	29/1/07 11.34	42505	42505	42490	42495	12
29/01/2007	11.35.00	29/1/07 11.35	42495	42495	42485	42485	19
29/01/2007	11.36.00	29/1/07 11.36	42485	42485	42475	42485	24
29/01/2007	11.37.00	29/1/07 11.37	42490	42505	42490	42505	22
29/01/2007	11.38.00	29/1/07 11.38	42500	42505	42500	42505	11
29/01/2007	11.39.00	29/1/07 11.39	42500	42500	42500	42500	7
29/01/2007	11.40.00	29/1/07 11.40	42500	42510	42500	42510	26
29/01/2007	11.41.00	29/1/07 11.41	42505	42505	42500	42500	11
29/01/2007	11.42.00	29/1/07 11.42	42495	42500	42495	42500	14
29/01/2007	11.43.00	29/1/07 11.43	42500	42500	42495	42500	5
29/01/2007	11.44.00	29/1/07 11.44	42505	42510	42505	42510	5
29/01/2007	11.45.00	29/1/07 11.45	42510	42510	42505	42505	10
29/01/2007	11.46.00	29/1/07 11.46	42505	42520	42505	42520	16
29/01/2007	11.47.00	29/1/07 11.47	42515	42515	42515	42515	6
29/01/2007	11.48.00	29/1/07 11.48	42515	42515	42515	42515	6
29/01/2007	11.49.00	29/1/07 11.49	42515	42515	42510	42510	9
29/01/2007	11.50.00	29/1/07 11.50	42510	42510	42510	42510	3
29/01/2007	11.51.00	29/1/07 11.51	42515	42515	42505	42505	5
29/01/2007	11.52.00	29/1/07 11.52	42510	42510	42505	42505	9
29/01/2007	11.53.00	29/1/07 11.53	42505	42505	42490	42490	29
29/01/2007	11.54.00	29/1/07 11.54	42490	42490	42490	42490	6
29/01/2007	11.55.00	29/1/07 11.55	42490	42490	42490	42490	3
29/01/2007	11.56.00	29/1/07 11.56	42490	42490	42490	42490	3
29/01/2007	11.57.00	29/1/07 11.57	42490	42490	42490	42490	2
29/01/2007	11.59.00	29/1/07 11.59	42490	42495	42490	42495	3
29/01/2007	12.00.00	29/1/07 12.00	42495	42510	42490	42505	25
29/01/2007	12.01.00	29/1/07 12.01	42510	42515	42510	42510	14
29/01/2007	12.02.00	29/1/07 12.02	42510	42510	42500	42500	8
29/01/2007	12.03.00	29/1/07 12.03	42500	42500	42495	42500	14
29/01/2007	12.04.00	29/1/07 12.04	42490	42490	42490	42490	3
29/01/2007	12.05.00	29/1/07 12.05	42490	42490	42470	42475	39
29/01/2007	12.06.00	29/1/07 12.06	42475	42475	42460	42460	39
29/01/2007	12.07.00	29/1/07 12.07	42460	42465	42460	42465	8
29/01/2007	12.08.00	29/1/07 12.08	42465	42465	42455	42460	21
29/01/2007	12.09.00	29/1/07 12.09	42460	42460	42450	42455	15
29/01/2007	12.10.00	29/1/07 12.10	42460	42465	42455	42465	17
29/01/2007	12.11.00	29/1/07 12.11	42470	42475	42470	42475	28
29/01/2007	12.12.00	29/1/07 12.12	42475	42475	42470	42470	11
29/01/2007	12.13.00	29/1/07 12.13	42470	42475	42470	42470	11
29/01/2007	12.14.00	29/1/07 12.14	42465	42465	42455	42455	33
29/01/2007	12.15.00	29/1/07 12.15	42455	42465	42455	42460	40
29/01/2007	12.16.00	29/1/07 12.16	42465	42475	42460	42475	24
29/01/2007	12.17.00	29/1/07 12.17	42475	42475	42475	42475	3
29/01/2007	12.18.00	29/1/07 12.18	42475	42475	42470	42470	11
29/01/2007	12.19.00	29/1/07 12.19	42475	42475	42475	42475	3
29/01/2007	12.20.00	29/1/07 12.20	42480	42500	42480	42495	52
29/01/2007	12.21.00	29/1/07 12.21	42495	42510	42495	42510	13
29/01/2007	12.22.00	29/1/07 12.22	42510	42510	42505	42505	4
29/01/2007	12.23.00	29/1/07 12.23	42500	42500	42485	42485	19
29/01/2007	12.24.00	29/1/07 12.24	42485	42490	42485	42490	14
29/01/2007	12.25.00	29/1/07 12.25	42490	42490	42485	42485	7
29/01/2007	12.26.00	29/1/07 12.26	42485	42485	42485	42485	1
29/01/2007	12.27.00	29/1/07 12.27	42485	42485	42485	42485	1
29/01/2007	12.29.00	29/1/07 12.29	42490	42490	42485	42490	9
29/01/2007	12.30.00	29/1/07 12.30	42495	42505	42495	42500	22
29/01/2007	12.31.00	29/1/07 12.31	42500	42500	42495	42500	17
29/01/2007	12.32.00	29/1/07 12.32	42495	42495	42495	42495	2
29/01/2007	12.33.00	29/1/07 12.33	42495	42495	42480	42480	20
29/01/2007	12.34.00	29/1/07 12.34	42480	42480	42480	42480	3
29/01/2007	12.35.00	29/1/07 12.35	42475	42485	42475	42485	6
29/01/2007	12.36.00	29/1/07 12.36	42485	42485	42475	42475	4
29/01/2007	12.37.00	29/1/07 12.37	42475	42480	42475	42475	8
29/01/2007	12.40.00	29/1/07 12.40	42470	42480	42470	42480	4
29/01/2007	12.41.00	29/1/07 12.41	42475	42475	42475	42475	1
29/01/2007	12.42.00	29/1/07 12.42	42475	42480	42470	42480	11
29/01/2007	12.43.00	29/1/07 12.43	42475	42480	42475	42480	2
29/01/2007	12.44.00	29/1/07 12.44	42480	42480	42480	42480	1
29/01/2007	12.45.00	29/1/07 12.45	42480	42480	42480	42480	5
29/01/2007	12.48.00	29/1/07 12.48	42485	42485	42485	42485	6
29/01/2007	12.49.00	29/1/07 12.49	42490	42490	42490	42490	1
29/01/2007	12.50.00	29/1/07 12.50	42485	42485	42480	42480	8
29/01/2007	12.52.00	29/1/07 12.52	42475	42475	42475	42475	1
29/01/2007	12.53.00	29/1/07 12.53	42480	42480	42480	42480	2
29/01/2007	12.54.00	29/1/07 12.54	42480	42480	42475	42475	2
29/01/2007	12.56.00	29/1/07 12.56	42480	42480	42475	42475	2
29/01/2007	12.58.00	29/1/07 12.58	42480	42480	42470	42470	8
29/01/2007	12.59.00	29/1/07 12.59	42475	42475	42475	42475	8
29/01/2007	13.00.00	29/1/07 13.00	42470	42475	42465	42470	22
29/01/2007	13.01.00	29/1/07 13.01	42470	42470	42470	42470	3
29/01/2007	13.02.00	29/1/07 13.02	42470	42470	42465	42465	4
29/01/2007	13.03.00	29/1/07 13.03	42475	42480	42475	42480	9
29/01/2007	13.04.00	29/1/07 13.04	42470	42475	42470	42475	5
29/01/2007	13.05.00	29/1/07 13.05	42475	42475	42475	42475	10
29/01/2007	13.06.00	29/1/07 13.06	42475	42475	42475	42475	1
29/01/2007	13.07.00	29/1/07 13.07	42475	42475	42475	42475	3
29/01/2007	13.09.00	29/1/07 13.09	42480	42480	42480	42480	3
29/01/2007	13.10.00	29/1/07 13.10	42480	42485	42480	42485	3
29/01/2007	13.11.00	29/1/07 13.11	42490	42490	42490	42490	4
29/01/2007	13.13.00	29/1/07 13.13	42485	42490	42485	42490	4
29/01/2007	13.14.00	29/1/07 13.14	42485	42485	42485	42485	3
29/01/2007	13.16.00	29/1/07 13.16	42485	42485	42485	42485	2
29/01/2007	13.19.00	29/1/07 13.19	42490	42490	42490	42490	4
29/01/2007	13.20.00	29/1/07 13.20	42490	42490	42490	42490	4
29/01/2007	13.21.00	29/1/07 13.21	42495	42495	42490	42495	8
29/01/2007	13.22.00	29/1/07 13.22	42490	42490	42490	42490	1
29/01/2007	13.24.00	29/1/07 13.24	42490	42500	42490	42495	9
29/01/2007	13.25.00	29/1/07 13.25	42495	42495	42495	42495	2
29/01/2007	13.26.00	29/1/07 13.26	42500	42500	42485	42500	23
29/01/2007	13.27.00	29/1/07 13.27	42495	42500	42495	42500	2
29/01/2007	13.28.00	29/1/07 13.28	42500	42500	42500	42500	2
29/01/2007	13.29.00	29/1/07 13.29	42500	42505	42500	42505	5
29/01/2007	13.30.00	29/1/07 13.30	42505	42510	42505	42505	3
29/01/2007	13.31.00	29/1/07 13.31	42510	42510	42505	42510	8
29/01/2007	13.32.00	29/1/07 13.32	42505	42505	42505	42505	2
29/01/2007	13.33.00	29/1/07 13.33	42505	42505	42505	42505	2
29/01/2007	13.34.00	29/1/07 13.34	42500	42505	42495	42495	13
29/01/2007	13.35.00	29/1/07 13.35	42500	42505	42500	42505	4
29/01/2007	13.36.00	29/1/07 13.36	42505	42505	42495	42495	26
29/01/2007	13.37.00	29/1/07 13.37	42490	42495	42485	42495	18
29/01/2007	13.38.00	29/1/07 13.38	42500	42500	42490	42490	5
29/01/2007	13.39.00	29/1/07 13.39	42490	42490	42475	42480	21
29/01/2007	13.40.00	29/1/07 13.40	42480	42480	42475	42475	6
29/01/2007	13.41.00	29/1/07 13.41	42470	42470	42470	42470	2
29/01/2007	13.42.00	29/1/07 13.42	42465	42470	42460	42470	8
29/01/2007	13.43.00	29/1/07 13.43	42465	42470	42465	42465	8
29/01/2007	13.44.00	29/1/07 13.44	42460	42465	42460	42465	24
29/01/2007	13.46.00	29/1/07 13.46	42465	42465	42465	42465	5
29/01/2007	13.47.00	29/1/07 13.47	42465	42465	42435	42440	52
29/01/2007	13.48.00	29/1/07 13.48	42440	42440	42430	42435	53
29/01/2007	13.49.00	29/1/07 13.49	42435	42440	42435	42440	16
29/01/2007	13.50.00	29/1/07 13.50	42440	42440	42430	42435	17
29/01/2007	13.51.00	29/1/07 13.51	42430	42450	42430	42445	18
29/01/2007	13.52.00	29/1/07 13.52	42445	42445	42435	42440	11
29/01/2007	13.53.00	29/1/07 13.53	42435	42435	42425	42425	17
29/01/2007	13.54.00	29/1/07 13.54	42425	42435	42425	42430	13
29/01/2007	13.55.00	29/1/07 13.55	42430	42430	42430	42430	8
29/01/2007	13.57.00	29/1/07 13.57	42435	42435	42425	42425	7
29/01/2007	13.58.00	29/1/07 13.58	42425	42425	42425	42425	3
29/01/2007	13.59.00	29/1/07 13.59	42430	42430	42425	42430	11
29/01/2007	14.00.00	29/1/07 14.00	42430	42430	42425	42425	20
29/01/2007	14.01.00	29/1/07 14.01	42425	42425	42405	42410	52
29/01/2007	14.02.00	29/1/07 14.02	42410	42415	42410	42415	10
29/01/2007	14.03.00	29/1/07 14.03	42415	42415	42410	42410	11
29/01/2007	14.04.00	29/1/07 14.04	42415	42420	42415	42415	11
29/01/2007	14.05.00	29/1/07 14.05	42415	42415	42415	42415	1
29/01/2007	14.06.00	29/1/07 14.06	42415	42415	42415	42415	3
29/01/2007	14.07.00	29/1/07 14.07	42410	42410	42405	42405	40
29/01/2007	14.08.00	29/1/07 14.08	42410	42410	42410	42410	5
29/01/2007	14.09.00	29/1/07 14.09	42415	42420	42415	42420	8
29/01/2007	14.10.00	29/1/07 14.10	42420	42420	42410	42410	12
29/01/2007	14.11.00	29/1/07 14.11	42415	42420	42415	42420	18
29/01/2007	14.12.00	29/1/07 14.12	42420	42425	42420	42425	14
29/01/2007	14.13.00	29/1/07 14.13	42425	42425	42425	42425	2
29/01/2007	14.14.00	29/1/07 14.14	42425	42435	42420	42420	33
29/01/2007	14.15.00	29/1/07 14.15	42420	42420	42395	42410	48
29/01/2007	14.16.00	29/1/07 14.16	42410	42415	42410	42415	10
29/01/2007	14.17.00	29/1/07 14.17	42415	42425	42415	42425	14
29/01/2007	14.18.00	29/1/07 14.18	42430	42430	42430	42430	9
29/01/2007	14.19.00	29/1/07 14.19	42425	42425	42410	42415	23
29/01/2007	14.20.00	29/1/07 14.20	42415	42415	42415	42415	3
29/01/2007	14.21.00	29/1/07 14.21	42410	42410	42405	42405	5
29/01/2007	14.22.00	29/1/07 14.22	42405	42410	42400	42410	12
29/01/2007	14.23.00	29/1/07 14.23	42410	42410	42410	42410	2
29/01/2007	14.24.00	29/1/07 14.24	42405	42405	42405	42405	10
29/01/2007	14.25.00	29/1/07 14.25	42405	42405	42400	42400	19
29/01/2007	14.26.00	29/1/07 14.26	42400	42405	42400	42405	23
29/01/2007	14.27.00	29/1/07 14.27	42410	42410	42405	42410	10
29/01/2007	14.28.00	29/1/07 14.28	42410	42415	42410	42415	3
29/01/2007	14.29.00	29/1/07 14.29	42415	42425	42415	42415	33
29/01/2007	14.30.00	29/1/07 14.30	42415	42415	42415	42415	1
29/01/2007	14.31.00	29/1/07 14.31	42420	42425	42420	42425	5
29/01/2007	14.32.00	29/1/07 14.32	42425	42425	42425	42425	1
29/01/2007	14.33.00	29/1/07 14.33	42420	42420	42410	42415	16
29/01/2007	14.34.00	29/1/07 14.34	42415	42415	42410	42410	5
29/01/2007	14.35.00	29/1/07 14.35	42415	42420	42415	42420	4
29/01/2007	14.36.00	29/1/07 14.36	42420	42420	42420	42420	1
29/01/2007	14.37.00	29/1/07 14.37	42420	42420	42420	42420	3
29/01/2007	14.38.00	29/1/07 14.38	42420	42430	42420	42430	28
29/01/2007	14.39.00	29/1/07 14.39	42430	42440	42425	42440	38
29/01/2007	14.40.00	29/1/07 14.40	42440	42440	42440	42440	7
29/01/2007	14.41.00	29/1/07 14.41	42440	42440	42440	42440	3
29/01/2007	14.42.00	29/1/07 14.42	42440	42440	42440	42440	2
29/01/2007	14.43.00	29/1/07 14.43	42440	42460	42440	42460	35
29/01/2007	14.44.00	29/1/07 14.44	42455	42455	42450	42450	11
29/01/2007	14.45.00	29/1/07 14.45	42450	42450	42450	42450	12
29/01/2007	14.46.00	29/1/07 14.46	42450	42450	42435	42435	14
29/01/2007	14.47.00	29/1/07 14.47	42430	42440	42430	42440	11
29/01/2007	14.48.00	29/1/07 14.48	42440	42440	42440	42440	2
29/01/2007	14.49.00	29/1/07 14.49	42435	42435	42435	42435	2
29/01/2007	14.50.00	29/1/07 14.50	42435	42445	42435	42440	5
29/01/2007	14.51.00	29/1/07 14.51	42435	42435	42420	42425	17
29/01/2007	14.52.00	29/1/07 14.52	42425	42425	42425	42425	1
29/01/2007	14.53.00	29/1/07 14.53	42430	42430	42430	42430	1
29/01/2007	14.54.00	29/1/07 14.54	42430	42430	42420	42420	19
29/01/2007	14.55.00	29/1/07 14.55	42425	42425	42415	42415	20
29/01/2007	14.56.00	29/1/07 14.56	42415	42420	42415	42420	10
29/01/2007	14.57.00	29/1/07 14.57	42420	42425	42420	42420	11
29/01/2007	14.58.00	29/1/07 14.58	42425	42425	42420	42420	4
29/01/2007	14.59.00	29/1/07 14.59	42425	42430	42420	42430	18
29/01/2007	15.00.00	29/1/07 15.00	42425	42435	42425	42435	8
29/01/2007	15.01.00	29/1/07 15.01	42440	42450	42440	42445	21
29/01/2007	15.02.00	29/1/07 15.02	42445	42445	42430	42435	15
29/01/2007	15.03.00	29/1/07 15.03	42435	42445	42435	42435	25
29/01/2007	15.04.00	29/1/07 15.04	42440	42440	42435	42435	11
29/01/2007	15.05.00	29/1/07 15.05	42430	42430	42425	42425	15
29/01/2007	15.06.00	29/1/07 15.06	42425	42430	42425	42425	11
29/01/2007	15.07.00	29/1/07 15.07	42425	42425	42425	42425	1
29/01/2007	15.08.00	29/1/07 15.08	42425	42425	42425	42425	1
29/01/2007	15.09.00	29/1/07 15.09	42420	42420	42420	42420	1
29/01/2007	15.10.00	29/1/07 15.10	42425	42430	42420	42420	36
29/01/2007	15.11.00	29/1/07 15.11	42420	42420	42405	42410	32
29/01/2007	15.12.00	29/1/07 15.12	42405	42410	42405	42405	19
29/01/2007	15.13.00	29/1/07 15.13	42405	42415	42405	42410	18
29/01/2007	15.14.00	29/1/07 15.14	42410	42410	42410	42410	16
29/01/2007	15.15.00	29/1/07 15.15	42415	42425	42415	42425	9
29/01/2007	15.16.00	29/1/07 15.16	42425	42425	42405	42405	18
29/01/2007	15.17.00	29/1/07 15.17	42410	42410	42395	42400	19
29/01/2007	15.18.00	29/1/07 15.18	42400	42410	42400	42405	18
29/01/2007	15.19.00	29/1/07 15.19	42400	42400	42400	42400	6
29/01/2007	15.20.00	29/1/07 15.20	42400	42405	42400	42400	7
29/01/2007	15.21.00	29/1/07 15.21	42400	42405	42395	42400	24
29/01/2007	15.22.00	29/1/07 15.22	42405	42405	42405	42405	1
29/01/2007	15.23.00	29/1/07 15.23	42405	42405	42405	42405	3
29/01/2007	15.24.00	29/1/07 15.24	42405	42410	42405	42405	16
29/01/2007	15.25.00	29/1/07 15.25	42405	42405	42400	42400	13
29/01/2007	15.26.00	29/1/07 15.26	42405	42405	42405	42405	9
29/01/2007	15.27.00	29/1/07 15.27	42405	42405	42405	42405	3
29/01/2007	15.28.00	29/1/07 15.28	42405	42405	42405	42405	8
29/01/2007	15.29.00	29/1/07 15.29	42410	42410	42405	42405	5
29/01/2007	15.30.00	29/1/07 15.30	42410	42420	42410	42410	55
29/01/2007	15.31.00	29/1/07 15.31	42415	42415	42400	42400	41
29/01/2007	15.32.00	29/1/07 15.32	42405	42430	42405	42430	35
29/01/2007	15.33.00	29/1/07 15.33	42430	42435	42395	42405	66
29/01/2007	15.34.00	29/1/07 15.34	42410	42415	42400	42410	14
29/01/2007	15.35.00	29/1/07 15.35	42405	42405	42385	42395	71
29/01/2007	15.36.00	29/1/07 15.36	42395	42415	42395	42415	34
29/01/2007	15.37.00	29/1/07 15.37	42420	42440	42405	42405	54
29/01/2007	15.38.00	29/1/07 15.38	42405	42435	42405	42435	30
29/01/2007	15.39.00	29/1/07 15.39	42440	42440	42410	42420	44
29/01/2007	15.40.00	29/1/07 15.40	42425	42460	42425	42445	78
29/01/2007	15.41.00	29/1/07 15.41	42440	42475	42440	42465	70
29/01/2007	15.42.00	29/1/07 15.42	42475	42480	42470	42480	70
29/01/2007	15.43.00	29/1/07 15.43	42485	42500	42485	42485	109
29/01/2007	15.44.00	29/1/07 15.44	42485	42490	42480	42490	39
29/01/2007	15.45.00	29/1/07 15.45	42490	42490	42470	42485	56
29/01/2007	15.46.00	29/1/07 15.46	42480	42480	42460	42465	31
29/01/2007	15.47.00	29/1/07 15.47	42460	42475	42455	42475	24
29/01/2007	15.48.00	29/1/07 15.48	42475	42475	42455	42470	31
29/01/2007	15.49.00	29/1/07 15.49	42470	42490	42470	42480	57
29/01/2007	15.50.00	29/1/07 15.50	42480	42485	42470	42470	40
29/01/2007	15.51.00	29/1/07 15.51	42465	42465	42445	42455	53
29/01/2007	15.52.00	29/1/07 15.52	42455	42460	42450	42460	22
29/01/2007	15.53.00	29/1/07 15.53	42465	42470	42455	42460	24
29/01/2007	15.54.00	29/1/07 15.54	42460	42460	42450	42450	25
29/01/2007	15.55.00	29/1/07 15.55	42450	42455	42445	42450	34
29/01/2007	15.56.00	29/1/07 15.56	42450	42470	42450	42465	29
29/01/2007	15.57.00	29/1/07 15.57	42465	42465	42450	42455	45
29/01/2007	15.58.00	29/1/07 15.58	42460	42460	42430	42430	39
29/01/2007	15.59.00	29/1/07 15.59	42435	42450	42435	42445	39
29/01/2007	16.00.00	29/1/07 16.00	42435	42465	42435	42465	37
29/01/2007	16.01.00	29/1/07 16.01	42460	42465	42455	42465	29
29/01/2007	16.02.00	29/1/07 16.02	42465	42465	42440	42440	32
29/01/2007	16.03.00	29/1/07 16.03	42450	42460	42450	42460	13
29/01/2007	16.04.00	29/1/07 16.04	42460	42460	42445	42445	28
29/01/2007	16.05.00	29/1/07 16.05	42450	42470	42450	42465	42
29/01/2007	16.06.00	29/1/07 16.06	42470	42500	42465	42490	90
29/01/2007	16.07.00	29/1/07 16.07	42485	42495	42485	42485	50
29/01/2007	16.08.00	29/1/07 16.08	42480	42490	42480	42490	41
29/01/2007	16.09.00	29/1/07 16.09	42490	42490	42480	42485	29
29/01/2007	16.10.00	29/1/07 16.10	42480	42485	42480	42480	38
29/01/2007	16.11.00	29/1/07 16.11	42480	42485	42475	42475	29
29/01/2007	16.12.00	29/1/07 16.12	42475	42475	42475	42475	11
29/01/2007	16.13.00	29/1/07 16.13	42480	42480	42475	42475	34
29/01/2007	16.14.00	29/1/07 16.14	42480	42490	42465	42475	50
29/01/2007	16.15.00	29/1/07 16.15	42470	42470	42450	42450	28
29/01/2007	16.16.00	29/1/07 16.16	42450	42455	42450	42450	16
29/01/2007	16.17.00	29/1/07 16.17	42450	42460	42445	42455	35
29/01/2007	16.18.00	29/1/07 16.18	42460	42465	42445	42455	32
29/01/2007	16.19.00	29/1/07 16.19	42445	42455	42435	42435	46
29/01/2007	16.20.00	29/1/07 16.20	42430	42455	42430	42435	61
29/01/2007	16.21.00	29/1/07 16.21	42435	42435	42415	42420	69
29/01/2007	16.22.00	29/1/07 16.22	42420	42445	42415	42440	53
29/01/2007	16.23.00	29/1/07 16.23	42440	42450	42435	42440	41
29/01/2007	16.24.00	29/1/07 16.24	42435	42440	42430	42435	36
29/01/2007	16.25.00	29/1/07 16.25	42440	42440	42435	42440	26
29/01/2007	16.26.00	29/1/07 16.26	42445	42455	42440	42440	43
29/01/2007	16.27.00	29/1/07 16.27	42440	42445	42435	42445	30
29/01/2007	16.28.00	29/1/07 16.28	42440	42440	42425	42425	35
29/01/2007	16.29.00	29/1/07 16.29	42425	42425	42405	42410	39
29/01/2007	16.30.00	29/1/07 16.30	42410	42410	42390	42405	67
29/01/2007	16.31.00	29/1/07 16.31	42410	42415	42405	42415	28
29/01/2007	16.32.00	29/1/07 16.32	42410	42415	42400	42400	52
29/01/2007	16.33.00	29/1/07 16.33	42405	42410	42395	42400	56
29/01/2007	16.34.00	29/1/07 16.34	42400	42410	42395	42400	35
29/01/2007	16.35.00	29/1/07 16.35	42400	42400	42360	42385	120
29/01/2007	16.36.00	29/1/07 16.36	42385	42415	42385	42415	68
29/01/2007	16.37.00	29/1/07 16.37	42415	42415	42395	42400	23
29/01/2007	16.38.00	29/1/07 16.38	42400	42405	42395	42400	26
29/01/2007	16.39.00	29/1/07 16.39	42405	42410	42400	42405	40
29/01/2007	16.40.00	29/1/07 16.40	42410	42440	42410	42435	80
29/01/2007	16.41.00	29/1/07 16.41	42435	42450	42425	42450	45
29/01/2007	16.42.00	29/1/07 16.42	42450	42455	42445	42455	60
29/01/2007	16.43.00	29/1/07 16.43	42455	42455	42445	42445	31
29/01/2007	16.44.00	29/1/07 16.44	42445	42445	42425	42425	37
29/01/2007	16.45.00	29/1/07 16.45	42425	42465	42425	42455	80
29/01/2007	16.46.00	29/1/07 16.46	42455	42455	42430	42445	66
29/01/2007	16.47.00	29/1/07 16.47	42445	42460	42445	42460	21
29/01/2007	16.48.00	29/1/07 16.48	42460	42475	42455	42475	75
29/01/2007	16.49.00	29/1/07 16.49	42475	42475	42465	42475	10
29/01/2007	16.50.00	29/1/07 16.50	42470	42470	42450	42465	48
29/01/2007	16.51.00	29/1/07 16.51	42460	42480	42460	42475	36
29/01/2007	16.52.00	29/1/07 16.52	42470	42475	42465	42465	10
29/01/2007	16.53.00	29/1/07 16.53	42460	42465	42455	42465	33
29/01/2007	16.54.00	29/1/07 16.54	42465	42465	42455	42455	18
29/01/2007	16.55.00	29/1/07 16.55	42455	42455	42430	42435	37
29/01/2007	16.56.00	29/1/07 16.56	42435	42445	42435	42445	15
29/01/2007	16.57.00	29/1/07 16.57	42445	42445	42440	42445	3
29/01/2007	16.58.00	29/1/07 16.58	42440	42460	42440	42460	26
29/01/2007	16.59.00	29/1/07 16.59	42455	42455	42450	42450	11
29/01/2007	17.00.00	29/1/07 17.00	42450	42470	42450	42465	23
29/01/2007	17.01.00	29/1/07 17.01	42465	42465	42440	42440	28
29/01/2007	17.02.00	29/1/07 17.02	42435	42440	42425	42435	74
29/01/2007	17.03.00	29/1/07 17.03	42425	42430	42420	42430	37
29/01/2007	17.04.00	29/1/07 17.04	42435	42450	42435	42450	41
29/01/2007	17.05.00	29/1/07 17.05	42450	42450	42425	42430	25
29/01/2007	17.06.00	29/1/07 17.06	42430	42445	42430	42440	23
29/01/2007	17.07.00	29/1/07 17.07	42440	42445	42440	42440	24
29/01/2007	17.08.00	29/1/07 17.08	42445	42460	42440	42450	52
29/01/2007	17.09.00	29/1/07 17.09	42445	42450	42445	42445	10
29/01/2007	17.10.00	29/1/07 17.10	42450	42455	42445	42445	25
29/01/2007	17.11.00	29/1/07 17.11	42450	42455	42445	42450	34
29/01/2007	17.12.00	29/1/07 17.12	42450	42475	42450	42475	40
29/01/2007	17.13.00	29/1/07 17.13	42470	42475	42465	42475	33
29/01/2007	17.14.00	29/1/07 17.14	42475	42475	42455	42455	43
29/01/2007	17.15.00	29/1/07 17.15	42455	42460	42455	42460	22
29/01/2007	17.16.00	29/1/07 17.16	42455	42475	42455	42475	22
29/01/2007	17.17.00	29/1/07 17.17	42465	42475	42460	42470	25
29/01/2007	17.18.00	29/1/07 17.18	42470	42475	42465	42465	18
29/01/2007	17.19.00	29/1/07 17.19	42460	42460	42455	42460	36
29/01/2007	17.20.00	29/1/07 17.20	42465	42470	42455	42465	25
29/01/2007	17.21.00	29/1/07 17.21	42460	42465	42455	42460	4
29/01/2007	17.22.00	29/1/07 17.22	42460	42460	42460	42460	3
29/01/2007	17.23.00	29/1/07 17.23	42455	42455	42455	42455	11
29/01/2007	17.24.00	29/1/07 17.24	42460	42460	42450	42450	25
29/01/2007	17.25.00	29/1/07 17.25	42445	42450	42440	42445	14
29/01/2007	17.26.00	29/1/07 17.26	42440	42440	42430	42440	42
29/01/2007	17.27.00	29/1/07 17.27	42435	42435	42435	42435	22
29/01/2007	17.28.00	29/1/07 17.28	42435	42450	42435	42450	20
29/01/2007	17.29.00	29/1/07 17.29	42450	42450	42440	42440	29
29/01/2007	17.30.00	29/1/07 17.30	42445	42450	42435	42435	16
29/01/2007	17.31.00	29/1/07 17.31	42435	42445	42435	42435	14
29/01/2007	17.32.00	29/1/07 17.32	42440	42450	42435	42445	27
29/01/2007	17.33.00	29/1/07 17.33	42440	42440	42435	42440	21
29/01/2007	17.34.00	29/1/07 17.34	42440	42450	42440	42445	10
29/01/2007	17.35.00	29/1/07 17.35	42440	42445	42435	42440	14
29/01/2007	17.36.00	29/1/07 17.36	42435	42440	42430	42430	14
29/01/2007	17.37.00	29/1/07 17.37	42430	42440	42425	42435	43
29/01/2007	17.38.00	29/1/07 17.38	42435	42440	42435	42440	23
29/01/2007	17.39.00	29/1/07 17.39	42440	42440	42435	42435	32
30/01/2007	8.00.00	30/1/07 8.00	42400	42400	42210	42265	2822
30/01/2007	9.00.00	30/1/07 9.00	42400	42400	42355	42370	94
30/01/2007	9.01.00	30/1/07 9.01	42370	42385	42365	42380	46
30/01/2007	9.02.00	30/1/07 9.02	42380	42380	42375	42380	19
30/01/2007	9.03.00	30/1/07 9.03	42385	42390	42375	42375	15
30/01/2007	9.04.00	30/1/07 9.04	42380	42380	42370	42380	37
30/01/2007	9.05.00	30/1/07 9.05	42375	42380	42370	42370	72
30/01/2007	9.06.00	30/1/07 9.06	42370	42380	42365	42365	36
30/01/2007	9.07.00	30/1/07 9.07	42365	42375	42365	42375	39
30/01/2007	9.08.00	30/1/07 9.08	42370	42375	42350	42355	83
30/01/2007	9.09.00	30/1/07 9.09	42360	42365	42350	42365	21
30/01/2007	9.10.00	30/1/07 9.10	42360	42365	42355	42365	34
30/01/2007	9.11.00	30/1/07 9.11	42360	42385	42360	42385	46
30/01/2007	9.12.00	30/1/07 9.12	42385	42395	42385	42385	39
30/01/2007	9.13.00	30/1/07 9.13	42385	42385	42380	42380	14
30/01/2007	9.14.00	30/1/07 9.14	42380	42390	42380	42390	17
30/01/2007	9.15.00	30/1/07 9.15	42390	42390	42375	42380	83
30/01/2007	9.16.00	30/1/07 9.16	42375	42380	42370	42370	26
30/01/2007	9.17.00	30/1/07 9.17	42370	42370	42360	42360	83
30/01/2007	9.18.00	30/1/07 9.18	42365	42365	42355	42360	40
30/01/2007	9.19.00	30/1/07 9.19	42355	42370	42355	42360	30
30/01/2007	9.20.00	30/1/07 9.20	42355	42355	42335	42335	62
30/01/2007	9.21.00	30/1/07 9.21	42340	42350	42335	42335	27
30/01/2007	9.22.00	30/1/07 9.22	42340	42340	42320	42320	70
30/01/2007	9.23.00	30/1/07 9.23	42320	42320	42305	42315	83
30/01/2007	9.24.00	30/1/07 9.24	42320	42320	42310	42320	37
30/01/2007	9.25.00	30/1/07 9.25	42320	42335	42315	42320	54
30/01/2007	9.26.00	30/1/07 9.26	42325	42330	42320	42320	27
30/01/2007	9.27.00	30/1/07 9.27	42320	42325	42315	42325	27
30/01/2007	9.28.00	30/1/07 9.28	42320	42320	42295	42300	74
30/01/2007	9.29.00	30/1/07 9.29	42300	42300	42295	42295	24
30/01/2007	9.30.00	30/1/07 9.30	42295	42295	42285	42285	53
30/01/2007	9.31.00	30/1/07 9.31	42290	42290	42275	42275	65
30/01/2007	9.32.00	30/1/07 9.32	42275	42275	42240	42240	214
30/01/2007	9.33.00	30/1/07 9.33	42240	42240	42210	42215	109
30/01/2007	9.34.00	30/1/07 9.34	42215	42225	42210	42225	78
30/01/2007	9.35.00	30/1/07 9.35	42225	42230	42220	42230	23
30/01/2007	9.36.00	30/1/07 9.36	42230	42230	42225	42230	45
30/01/2007	9.37.00	30/1/07 9.37	42235	42245	42235	42240	48
30/01/2007	9.38.00	30/1/07 9.38	42240	42240	42230	42235	37
30/01/2007	9.39.00	30/1/07 9.39	42235	42235	42230	42230	48
30/01/2007	9.40.00	30/1/07 9.40	42230	42235	42230	42230	19
30/01/2007	9.41.00	30/1/07 9.41	42225	42230	42215	42215	51
30/01/2007	9.42.00	30/1/07 9.42	42220	42230	42215	42230	27
30/01/2007	9.43.00	30/1/07 9.43	42230	42235	42230	42230	27
30/01/2007	9.44.00	30/1/07 9.44	42230	42250	42230	42250	63
30/01/2007	9.45.00	30/1/07 9.45	42250	42260	42250	42260	43
30/01/2007	9.46.00	30/1/07 9.46	42255	42265	42250	42255	68
30/01/2007	9.47.00	30/1/07 9.47	42255	42270	42255	42265	43
30/01/2007	9.48.00	30/1/07 9.48	42265	42280	42255	42275	74
30/01/2007	9.49.00	30/1/07 9.49	42275	42280	42270	42280	35
30/01/2007	9.50.00	30/1/07 9.50	42280	42300	42275	42295	62
30/01/2007	9.51.00	30/1/07 9.51	42295	42295	42290	42290	28
30/01/2007	9.52.00	30/1/07 9.52	42295	42295	42280	42285	35
30/01/2007	9.53.00	30/1/07 9.53	42285	42295	42285	42290	23
30/01/2007	9.54.00	30/1/07 9.54	42295	42300	42295	42295	11
30/01/2007	9.55.00	30/1/07 9.55	42300	42300	42295	42295	22
30/01/2007	9.56.00	30/1/07 9.56	42290	42305	42285	42290	49
30/01/2007	9.57.00	30/1/07 9.57	42285	42290	42280	42280	13
30/01/2007	9.58.00	30/1/07 9.58	42280	42280	42275	42275	18
30/01/2007	9.59.00	30/1/07 9.59	42270	42270	42260	42265	32
30/01/2007	10.00.00	30/1/07 10.00	42260	42285	42260	42285	53
30/01/2007	10.01.00	30/1/07 10.01	42275	42275	42270	42270	9
30/01/2007	10.02.00	30/1/07 10.02	42270	42280	42270	42280	14
30/01/2007	10.03.00	30/1/07 10.03	42285	42285	42260	42260	28
30/01/2007	10.04.00	30/1/07 10.04	42260	42265	42250	42250	34
30/01/2007	10.05.00	30/1/07 10.05	42250	42260	42250	42255	36
30/01/2007	10.06.00	30/1/07 10.06	42250	42260	42245	42260	36
30/01/2007	10.07.00	30/1/07 10.07	42260	42270	42260	42265	38
30/01/2007	10.08.00	30/1/07 10.08	42265	42270	42255	42255	23
30/01/2007	10.09.00	30/1/07 10.09	42260	42260	42245	42245	44
30/01/2007	10.10.00	30/1/07 10.10	42250	42255	42250	42255	17
30/01/2007	10.11.00	30/1/07 10.11	42255	42255	42240	42250	42
30/01/2007	10.12.00	30/1/07 10.12	42245	42250	42235	42240	38
30/01/2007	10.13.00	30/1/07 10.13	42235	42245	42230	42245	38
30/01/2007	10.14.00	30/1/07 10.14	42240	42245	42240	42245	21
30/01/2007	10.15.00	30/1/07 10.15	42245	42245	42240	42245	14
30/01/2007	10.16.00	30/1/07 10.16	42245	42245	42230	42230	26
30/01/2007	10.17.00	30/1/07 10.17	42235	42245	42235	42240	28
30/01/2007	10.18.00	30/1/07 10.18	42240	42245	42240	42245	26
30/01/2007	10.19.00	30/1/07 10.19	42245	42245	42245	42245	12
30/01/2007	10.20.00	30/1/07 10.20	42240	42245	42240	42245	17
30/01/2007	10.21.00	30/1/07 10.21	42240	42240	42230	42235	52
30/01/2007	10.22.00	30/1/07 10.22	42235	42235	42230	42230	33
30/01/2007	10.23.00	30/1/07 10.23	42230	42235	42225	42230	68
30/01/2007	10.24.00	30/1/07 10.24	42230	42230	42225	42225	58
30/01/2007	10.25.00	30/1/07 10.25	42230	42235	42230	42235	48
30/01/2007	10.26.00	30/1/07 10.26	42235	42235	42235	42235	11
30/01/2007	10.27.00	30/1/07 10.27	42235	42240	42230	42240	38
30/01/2007	10.28.00	30/1/07 10.28	42240	42255	42240	42255	43
30/01/2007	10.29.00	30/1/07 10.29	42255	42260	42255	42255	19
30/01/2007	10.30.00	30/1/07 10.30	42255	42270	42255	42265	29
30/01/2007	10.31.00	30/1/07 10.31	42270	42270	42265	42265	9
30/01/2007	10.32.00	30/1/07 10.32	42260	42265	42260	42265	10
30/01/2007	10.33.00	30/1/07 10.33	42260	42260	42255	42260	12
30/01/2007	10.34.00	30/1/07 10.34	42255	42255	42240	42245	41
30/01/2007	10.35.00	30/1/07 10.35	42245	42245	42240	42245	6
30/01/2007	10.36.00	30/1/07 10.36	42245	42245	42245	42245	17
30/01/2007	10.37.00	30/1/07 10.37	42250	42250	42250	42250	5
30/01/2007	10.38.00	30/1/07 10.38	42255	42260	42255	42255	21
30/01/2007	10.39.00	30/1/07 10.39	42260	42260	42255	42255	25
30/01/2007	10.40.00	30/1/07 10.40	42250	42255	42250	42255	22
30/01/2007	10.41.00	30/1/07 10.41	42255	42260	42255	42255	18
30/01/2007	10.42.00	30/1/07 10.42	42260	42285	42260	42285	130
30/01/2007	10.43.00	30/1/07 10.43	42285	42285	42280	42280	15
30/01/2007	10.44.00	30/1/07 10.44	42280	42285	42280	42285	8
30/01/2007	10.45.00	30/1/07 10.45	42285	42300	42285	42300	91
30/01/2007	10.46.00	30/1/07 10.46	42300	42305	42295	42295	49
30/01/2007	10.47.00	30/1/07 10.47	42295	42300	42290	42295	39
30/01/2007	10.48.00	30/1/07 10.48	42295	42295	42295	42295	20
30/01/2007	10.49.00	30/1/07 10.49	42295	42295	42280	42285	25
30/01/2007	10.50.00	30/1/07 10.50	42280	42290	42280	42290	11
30/01/2007	10.51.00	30/1/07 10.51	42290	42295	42290	42290	17
30/01/2007	10.52.00	30/1/07 10.52	42290	42300	42290	42300	14
30/01/2007	10.53.00	30/1/07 10.53	42300	42315	42300	42310	72
30/01/2007	10.54.00	30/1/07 10.54	42310	42310	42300	42300	33
30/01/2007	10.55.00	30/1/07 10.55	42305	42305	42305	42305	4
30/01/2007	10.56.00	30/1/07 10.56	42305	42310	42305	42305	38
30/01/2007	10.57.00	30/1/07 10.57	42305	42305	42305	42305	5
30/01/2007	10.58.00	30/1/07 10.58	42305	42310	42305	42305	11
30/01/2007	10.59.00	30/1/07 10.59	42305	42305	42305	42305	2
30/01/2007	11.00.00	30/1/07 11.00	42310	42310	42305	42305	2
30/01/2007	11.01.00	30/1/07 11.01	42310	42310	42305	42305	24
30/01/2007	11.03.00	30/1/07 11.03	42305	42310	42305	42310	14
30/01/2007	11.05.00	30/1/07 11.05	42305	42310	42305	42305	13
30/01/2007	11.06.00	30/1/07 11.06	42305	42310	42305	42305	11
30/01/2007	11.07.00	30/1/07 11.07	42305	42305	42305	42305	3
30/01/2007	11.08.00	30/1/07 11.08	42300	42300	42300	42300	20
30/01/2007	11.09.00	30/1/07 11.09	42295	42300	42290	42300	22
30/01/2007	11.10.00	30/1/07 11.10	42295	42300	42290	42300	16
30/01/2007	11.11.00	30/1/07 11.11	42300	42300	42300	42300	7
30/01/2007	11.12.00	30/1/07 11.12	42305	42315	42305	42315	31
30/01/2007	11.13.00	30/1/07 11.13	42315	42315	42305	42305	12
30/01/2007	11.14.00	30/1/07 11.14	42305	42305	42305	42305	5
30/01/2007	11.15.00	30/1/07 11.15	42300	42300	42290	42290	13
30/01/2007	11.16.00	30/1/07 11.16	42295	42300	42295	42295	12
30/01/2007	11.18.00	30/1/07 11.18	42300	42300	42300	42300	1
30/01/2007	11.20.00	30/1/07 11.20	42295	42295	42285	42285	20
30/01/2007	11.21.00	30/1/07 11.21	42285	42285	42280	42280	22
30/01/2007	11.22.00	30/1/07 11.22	42280	42290	42280	42285	9
30/01/2007	11.23.00	30/1/07 11.23	42280	42285	42280	42285	5
30/01/2007	11.24.00	30/1/07 11.24	42280	42280	42265	42270	65
30/01/2007	11.25.00	30/1/07 11.25	42265	42270	42255	42270	61
30/01/2007	11.26.00	30/1/07 11.26	42270	42280	42270	42280	23
30/01/2007	11.27.00	30/1/07 11.27	42275	42275	42260	42260	45
30/01/2007	11.28.00	30/1/07 11.28	42260	42260	42255	42260	26
30/01/2007	11.29.00	30/1/07 11.29	42260	42265	42260	42265	16
30/01/2007	11.30.00	30/1/07 11.30	42260	42260	42245	42250	35
30/01/2007	11.31.00	30/1/07 11.31	42250	42250	42250	42250	13
30/01/2007	11.32.00	30/1/07 11.32	42250	42250	42250	42250	3
30/01/2007	11.35.00	30/1/07 11.35	42250	42250	42250	42250	3
30/01/2007	11.36.00	30/1/07 11.36	42250	42260	42250	42260	15
30/01/2007	11.37.00	30/1/07 11.37	42260	42260	42255	42255	10
30/01/2007	11.38.00	30/1/07 11.38	42255	42255	42250	42250	3
30/01/2007	11.39.00	30/1/07 11.39	42250	42255	42250	42255	13
30/01/2007	11.40.00	30/1/07 11.40	42250	42250	42245	42245	19
30/01/2007	11.41.00	30/1/07 11.41	42245	42245	42240	42240	5
30/01/2007	11.42.00	30/1/07 11.42	42245	42245	42240	42245	5
30/01/2007	11.43.00	30/1/07 11.43	42245	42245	42240	42245	16
30/01/2007	11.44.00	30/1/07 11.44	42245	42245	42235	42235	23
30/01/2007	11.45.00	30/1/07 11.45	42240	42245	42235	42235	13
30/01/2007	11.46.00	30/1/07 11.46	42240	42245	42240	42240	38
30/01/2007	11.47.00	30/1/07 11.47	42235	42240	42235	42240	10
30/01/2007	11.48.00	30/1/07 11.48	42235	42235	42230	42230	29
30/01/2007	11.49.00	30/1/07 11.49	42230	42230	42230	42230	6
30/01/2007	11.50.00	30/1/07 11.50	42230	42230	42230	42230	11
30/01/2007	11.51.00	30/1/07 11.51	42230	42230	42230	42230	3
30/01/2007	11.52.00	30/1/07 11.52	42230	42230	42230	42230	6
30/01/2007	11.54.00	30/1/07 11.54	42235	42235	42235	42235	15
30/01/2007	11.55.00	30/1/07 11.55	42235	42235	42235	42235	4
30/01/2007	11.56.00	30/1/07 11.56	42235	42240	42235	42235	17
30/01/2007	11.57.00	30/1/07 11.57	42235	42240	42235	42240	7
30/01/2007	11.58.00	30/1/07 11.58	42235	42235	42230	42230	15
30/01/2007	11.59.00	30/1/07 11.59	42230	42235	42230	42235	9
30/01/2007	12.00.00	30/1/07 12.00	42235	42235	42235	42235	6
30/01/2007	12.01.00	30/1/07 12.01	42230	42230	42230	42230	14
30/01/2007	12.02.00	30/1/07 12.02	42230	42230	42230	42230	6
30/01/2007	12.03.00	30/1/07 12.03	42230	42235	42230	42230	9
30/01/2007	12.04.00	30/1/07 12.04	42230	42230	42230	42230	11
30/01/2007	12.05.00	30/1/07 12.05	42230	42230	42225	42230	22
30/01/2007	12.06.00	30/1/07 12.06	42235	42235	42235	42235	1
30/01/2007	12.07.00	30/1/07 12.07	42235	42235	42235	42235	11
30/01/2007	12.08.00	30/1/07 12.08	42235	42235	42230	42235	16
30/01/2007	12.09.00	30/1/07 12.09	42235	42235	42235	42235	9
30/01/2007	12.10.00	30/1/07 12.10	42235	42240	42235	42235	10
30/01/2007	12.11.00	30/1/07 12.11	42235	42235	42230	42235	17
30/01/2007	12.12.00	30/1/07 12.12	42235	42235	42235	42235	5
30/01/2007	12.13.00	30/1/07 12.13	42235	42235	42230	42235	25
30/01/2007	12.14.00	30/1/07 12.14	42235	42240	42235	42240	25
30/01/2007	12.15.00	30/1/07 12.15	42235	42240	42235	42235	4
30/01/2007	12.16.00	30/1/07 12.16	42240	42240	42240	42240	12
30/01/2007	12.17.00	30/1/07 12.17	42240	42240	42240	42240	13
30/01/2007	12.18.00	30/1/07 12.18	42245	42245	42240	42245	18
30/01/2007	12.19.00	30/1/07 12.19	42245	42250	42245	42250	6
30/01/2007	12.20.00	30/1/07 12.20	42250	42265	42250	42260	49
30/01/2007	12.21.00	30/1/07 12.21	42260	42265	42255	42265	22
30/01/2007	12.22.00	30/1/07 12.22	42260	42265	42260	42260	6
30/01/2007	12.23.00	30/1/07 12.23	42260	42260	42260	42260	2
30/01/2007	12.24.00	30/1/07 12.24	42260	42260	42260	42260	5
30/01/2007	12.25.00	30/1/07 12.25	42260	42260	42260	42260	1
30/01/2007	12.26.00	30/1/07 12.26	42265	42270	42265	42270	13
30/01/2007	12.27.00	30/1/07 12.27	42265	42265	42265	42265	2
30/01/2007	12.28.00	30/1/07 12.28	42265	42270	42265	42270	3
30/01/2007	12.29.00	30/1/07 12.29	42270	42270	42270	42270	1
30/01/2007	12.30.00	30/1/07 12.30	42270	42275	42265	42265	8
30/01/2007	12.31.00	30/1/07 12.31	42265	42265	42265	42265	5
30/01/2007	12.32.00	30/1/07 12.32	42260	42260	42260	42260	9
30/01/2007	12.33.00	30/1/07 12.33	42260	42265	42260	42265	5
30/01/2007	12.34.00	30/1/07 12.34	42265	42265	42260	42260	4
30/01/2007	12.35.00	30/1/07 12.35	42265	42265	42260	42260	3
30/01/2007	12.36.00	30/1/07 12.36	42265	42265	42265	42265	1
30/01/2007	12.38.00	30/1/07 12.38	42260	42265	42260	42265	5
30/01/2007	12.39.00	30/1/07 12.39	42265	42270	42265	42265	7
30/01/2007	12.40.00	30/1/07 12.40	42260	42265	42260	42265	20
30/01/2007	12.41.00	30/1/07 12.41	42260	42270	42260	42265	46
30/01/2007	12.42.00	30/1/07 12.42	42265	42265	42265	42265	2
30/01/2007	12.43.00	30/1/07 12.43	42265	42285	42265	42285	62
30/01/2007	12.44.00	30/1/07 12.44	42285	42295	42285	42295	33
30/01/2007	12.45.00	30/1/07 12.45	42290	42305	42290	42300	63
30/01/2007	12.46.00	30/1/07 12.46	42295	42305	42290	42300	16
30/01/2007	12.47.00	30/1/07 12.47	42300	42300	42295	42295	12
30/01/2007	12.48.00	30/1/07 12.48	42295	42305	42290	42305	14
30/01/2007	12.49.00	30/1/07 12.49	42305	42310	42305	42310	7
30/01/2007	12.50.00	30/1/07 12.50	42305	42315	42305	42310	14
30/01/2007	12.51.00	30/1/07 12.51	42305	42305	42305	42305	3
30/01/2007	12.52.00	30/1/07 12.52	42300	42300	42290	42300	11
30/01/2007	12.53.00	30/1/07 12.53	42295	42295	42295	42295	2
30/01/2007	12.54.00	30/1/07 12.54	42300	42315	42300	42315	17
30/01/2007	12.55.00	30/1/07 12.55	42315	42320	42310	42310	42
30/01/2007	12.56.00	30/1/07 12.56	42310	42310	42300	42300	14
30/01/2007	12.57.00	30/1/07 12.57	42300	42305	42300	42305	3
30/01/2007	12.58.00	30/1/07 12.58	42310	42310	42305	42305	15
30/01/2007	12.59.00	30/1/07 12.59	42310	42310	42310	42310	2
30/01/2007	13.00.00	30/1/07 13.00	42310	42315	42310	42315	18
30/01/2007	13.01.00	30/1/07 13.01	42315	42315	42310	42315	18
30/01/2007	13.02.00	30/1/07 13.02	42315	42315	42315	42315	5
30/01/2007	13.03.00	30/1/07 13.03	42315	42320	42315	42320	14
30/01/2007	13.04.00	30/1/07 13.04	42320	42335	42320	42330	46
30/01/2007	13.05.00	30/1/07 13.05	42325	42340	42325	42340	43
30/01/2007	13.06.00	30/1/07 13.06	42335	42345	42330	42335	17
30/01/2007	13.07.00	30/1/07 13.07	42335	42340	42335	42335	10
30/01/2007	13.08.00	30/1/07 13.08	42335	42335	42335	42335	1
30/01/2007	13.09.00	30/1/07 13.09	42330	42335	42330	42335	13
30/01/2007	13.10.00	30/1/07 13.10	42340	42350	42340	42345	56
30/01/2007	13.11.00	30/1/07 13.11	42345	42345	42345	42345	1
30/01/2007	13.12.00	30/1/07 13.12	42345	42370	42345	42365	87
30/01/2007	13.13.00	30/1/07 13.13	42365	42405	42365	42400	121
30/01/2007	13.14.00	30/1/07 13.14	42400	42400	42390	42395	32
30/01/2007	13.15.00	30/1/07 13.15	42400	42420	42390	42415	55
30/01/2007	13.16.00	30/1/07 13.16	42415	42420	42405	42415	66
30/01/2007	13.17.00	30/1/07 13.17	42410	42415	42405	42405	14
30/01/2007	13.18.00	30/1/07 13.18	42405	42405	42395	42395	31
30/01/2007	13.19.00	30/1/07 13.19	42395	42400	42390	42400	26
30/01/2007	13.20.00	30/1/07 13.20	42400	42405	42395	42400	35
30/01/2007	13.21.00	30/1/07 13.21	42395	42415	42390	42410	36
30/01/2007	13.22.00	30/1/07 13.22	42410	42420	42410	42415	69
30/01/2007	13.23.00	30/1/07 13.23	42420	42450	42410	42450	161
30/01/2007	13.24.00	30/1/07 13.24	42445	42460	42440	42460	64
30/01/2007	13.25.00	30/1/07 13.25	42455	42495	42450	42495	130
30/01/2007	13.26.00	30/1/07 13.26	42500	42500	42485	42490	47
30/01/2007	13.27.00	30/1/07 13.27	42490	42490	42475	42475	47
30/01/2007	13.28.00	30/1/07 13.28	42475	42480	42475	42480	14
30/01/2007	13.29.00	30/1/07 13.29	42480	42490	42475	42490	30
30/01/2007	13.30.00	30/1/07 13.30	42490	42500	42485	42485	94
30/01/2007	13.31.00	30/1/07 13.31	42490	42490	42475	42480	68
30/01/2007	13.32.00	30/1/07 13.32	42485	42485	42470	42485	44
30/01/2007	13.33.00	30/1/07 13.33	42480	42480	42475	42475	20
30/01/2007	13.34.00	30/1/07 13.34	42475	42475	42470	42470	10
30/01/2007	13.35.00	30/1/07 13.35	42470	42480	42470	42470	44
30/01/2007	13.36.00	30/1/07 13.36	42470	42470	42465	42470	27
30/01/2007	13.37.00	30/1/07 13.37	42470	42470	42470	42470	12
30/01/2007	13.38.00	30/1/07 13.38	42470	42475	42465	42465	28
30/01/2007	13.39.00	30/1/07 13.39	42460	42465	42455	42465	19
30/01/2007	13.40.00	30/1/07 13.40	42460	42460	42455	42455	25
30/01/2007	13.41.00	30/1/07 13.41	42455	42460	42445	42445	35
30/01/2007	13.42.00	30/1/07 13.42	42445	42450	42440	42450	23
30/01/2007	13.43.00	30/1/07 13.43	42450	42450	42445	42450	14
30/01/2007	13.44.00	30/1/07 13.44	42455	42455	42450	42450	7
30/01/2007	13.45.00	30/1/07 13.45	42450	42450	42445	42445	9
30/01/2007	13.46.00	30/1/07 13.46	42445	42455	42445	42455	18
30/01/2007	13.47.00	30/1/07 13.47	42450	42465	42450	42465	11
30/01/2007	13.48.00	30/1/07 13.48	42455	42455	42450	42450	14
30/01/2007	13.49.00	30/1/07 13.49	42450	42455	42450	42450	5
30/01/2007	13.50.00	30/1/07 13.50	42450	42455	42450	42455	3
30/01/2007	13.51.00	30/1/07 13.51	42450	42455	42450	42455	10
30/01/2007	13.52.00	30/1/07 13.52	42455	42460	42455	42455	6
30/01/2007	13.53.00	30/1/07 13.53	42450	42465	42450	42465	18
30/01/2007	13.54.00	30/1/07 13.54	42465	42465	42460	42465	10
30/01/2007	13.55.00	30/1/07 13.55	42460	42470	42460	42470	7
30/01/2007	13.56.00	30/1/07 13.56	42470	42475	42470	42470	28
30/01/2007	13.57.00	30/1/07 13.57	42470	42470	42465	42465	8
30/01/2007	13.58.00	30/1/07 13.58	42465	42495	42465	42485	77
30/01/2007	13.59.00	30/1/07 13.59	42485	42515	42480	42510	80
30/01/2007	14.00.00	30/1/07 14.00	42515	42520	42500	42505	109
30/01/2007	14.01.00	30/1/07 14.01	42505	42520	42505	42510	46
30/01/2007	14.02.00	30/1/07 14.02	42510	42515	42490	42495	78
30/01/2007	14.03.00	30/1/07 14.03	42495	42495	42485	42485	53
30/01/2007	14.04.00	30/1/07 14.04	42485	42490	42480	42480	25
30/01/2007	14.05.00	30/1/07 14.05	42485	42495	42485	42490	20
30/01/2007	14.06.00	30/1/07 14.06	42490	42495	42490	42490	12
30/01/2007	14.07.00	30/1/07 14.07	42490	42495	42490	42490	16
30/01/2007	14.08.00	30/1/07 14.08	42490	42500	42475	42475	39
30/01/2007	14.09.00	30/1/07 14.09	42480	42480	42465	42470	61
30/01/2007	14.10.00	30/1/07 14.10	42465	42475	42465	42465	28
30/01/2007	14.11.00	30/1/07 14.11	42460	42465	42455	42460	37
30/01/2007	14.12.00	30/1/07 14.12	42460	42460	42455	42460	22
30/01/2007	14.13.00	30/1/07 14.13	42460	42465	42460	42460	15
30/01/2007	14.14.00	30/1/07 14.14	42455	42465	42455	42460	6
30/01/2007	14.15.00	30/1/07 14.15	42465	42475	42465	42465	102
30/01/2007	14.16.00	30/1/07 14.16	42465	42465	42465	42465	15
30/01/2007	14.17.00	30/1/07 14.17	42470	42475	42465	42465	11
30/01/2007	14.18.00	30/1/07 14.18	42470	42470	42455	42460	22
30/01/2007	14.19.00	30/1/07 14.19	42470	42470	42470	42470	9
30/01/2007	14.20.00	30/1/07 14.20	42475	42475	42470	42470	25
30/01/2007	14.21.00	30/1/07 14.21	42470	42480	42470	42475	28
30/01/2007	14.22.00	30/1/07 14.22	42470	42480	42470	42480	11
30/01/2007	14.23.00	30/1/07 14.23	42480	42480	42475	42475	9
30/01/2007	14.24.00	30/1/07 14.24	42480	42485	42475	42485	8
30/01/2007	14.25.00	30/1/07 14.25	42480	42485	42480	42480	8
30/01/2007	14.26.00	30/1/07 14.26	42480	42485	42480	42480	5
30/01/2007	14.27.00	30/1/07 14.27	42485	42485	42485	42485	7
30/01/2007	14.28.00	30/1/07 14.28	42485	42490	42480	42480	4
30/01/2007	14.29.00	30/1/07 14.29	42485	42490	42470	42470	24
30/01/2007	14.30.00	30/1/07 14.30	42475	42480	42465	42480	22
30/01/2007	14.31.00	30/1/07 14.31	42480	42490	42480	42485	14
30/01/2007	14.32.00	30/1/07 14.32	42480	42490	42470	42490	20
30/01/2007	14.33.00	30/1/07 14.33	42495	42495	42485	42485	26
30/01/2007	14.34.00	30/1/07 14.34	42490	42490	42480	42480	14
30/01/2007	14.35.00	30/1/07 14.35	42485	42490	42485	42490	11
30/01/2007	14.36.00	30/1/07 14.36	42490	42490	42485	42485	7
30/01/2007	14.37.00	30/1/07 14.37	42490	42500	42485	42485	35
30/01/2007	14.38.00	30/1/07 14.38	42485	42490	42475	42480	30
30/01/2007	14.39.00	30/1/07 14.39	42475	42480	42475	42475	11
30/01/2007	14.40.00	30/1/07 14.40	42475	42475	42470	42470	36
30/01/2007	14.41.00	30/1/07 14.41	42475	42475	42465	42465	16
30/01/2007	14.42.00	30/1/07 14.42	42470	42470	42460	42465	38
30/01/2007	14.43.00	30/1/07 14.43	42470	42470	42465	42465	19
30/01/2007	14.44.00	30/1/07 14.44	42460	42460	42445	42450	75
30/01/2007	14.45.00	30/1/07 14.45	42455	42455	42445	42445	27
30/01/2007	14.46.00	30/1/07 14.46	42445	42450	42440	42445	29
30/01/2007	14.47.00	30/1/07 14.47	42450	42450	42445	42445	10
30/01/2007	14.48.00	30/1/07 14.48	42445	42455	42445	42450	44
30/01/2007	14.49.00	30/1/07 14.49	42445	42450	42445	42445	21
30/01/2007	14.50.00	30/1/07 14.50	42440	42445	42435	42445	54
30/01/2007	14.51.00	30/1/07 14.51	42440	42445	42435	42435	23
30/01/2007	14.52.00	30/1/07 14.52	42435	42445	42435	42435	10
30/01/2007	14.53.00	30/1/07 14.53	42435	42440	42425	42430	44
30/01/2007	14.54.00	30/1/07 14.54	42430	42435	42430	42435	6
30/01/2007	14.55.00	30/1/07 14.55	42435	42435	42430	42435	18
30/01/2007	14.56.00	30/1/07 14.56	42435	42440	42435	42435	10
30/01/2007	14.57.00	30/1/07 14.57	42440	42450	42440	42450	43
30/01/2007	14.58.00	30/1/07 14.58	42440	42450	42440	42450	31
30/01/2007	14.59.00	30/1/07 14.59	42450	42465	42450	42460	31
30/01/2007	15.00.00	30/1/07 15.00	42465	42470	42460	42465	41
30/01/2007	15.01.00	30/1/07 15.01	42465	42465	42450	42450	34
30/01/2007	15.02.00	30/1/07 15.02	42450	42460	42450	42455	11
30/01/2007	15.03.00	30/1/07 15.03	42455	42460	42455	42455	10
30/01/2007	15.04.00	30/1/07 15.04	42455	42465	42445	42450	30
30/01/2007	15.05.00	30/1/07 15.05	42450	42450	42450	42450	4
30/01/2007	15.06.00	30/1/07 15.06	42450	42455	42450	42450	9
30/01/2007	15.07.00	30/1/07 15.07	42455	42455	42450	42450	13
30/01/2007	15.08.00	30/1/07 15.08	42460	42460	42455	42455	7
30/01/2007	15.09.00	30/1/07 15.09	42455	42455	42455	42455	3
30/01/2007	15.10.00	30/1/07 15.10	42450	42450	42445	42450	31
30/01/2007	15.11.00	30/1/07 15.11	42450	42455	42450	42455	6
30/01/2007	15.12.00	30/1/07 15.12	42455	42455	42450	42450	8
30/01/2007	15.13.00	30/1/07 15.13	42450	42450	42445	42450	6
30/01/2007	15.14.00	30/1/07 15.14	42450	42455	42450	42450	14
30/01/2007	15.15.00	30/1/07 15.15	42450	42455	42445	42455	38
30/01/2007	15.16.00	30/1/07 15.16	42450	42450	42445	42445	32
30/01/2007	15.17.00	30/1/07 15.17	42440	42450	42440	42445	14
30/01/2007	15.18.00	30/1/07 15.18	42440	42445	42440	42440	8
30/01/2007	15.19.00	30/1/07 15.19	42445	42450	42445	42445	9
30/01/2007	15.20.00	30/1/07 15.20	42450	42450	42450	42450	6
30/01/2007	15.21.00	30/1/07 15.21	42450	42460	42450	42460	12
30/01/2007	15.22.00	30/1/07 15.22	42460	42460	42455	42455	13
30/01/2007	15.23.00	30/1/07 15.23	42455	42455	42455	42455	2
30/01/2007	15.24.00	30/1/07 15.24	42455	42455	42450	42450	9
30/01/2007	15.25.00	30/1/07 15.25	42450	42460	42450	42460	24
30/01/2007	15.26.00	30/1/07 15.26	42460	42460	42455	42455	13
30/01/2007	15.27.00	30/1/07 15.27	42460	42470	42460	42460	23
30/01/2007	15.28.00	30/1/07 15.28	42460	42460	42460	42460	5
30/01/2007	15.29.00	30/1/07 15.29	42455	42470	42450	42470	43
30/01/2007	15.30.00	30/1/07 15.30	42470	42480	42455	42455	100
30/01/2007	15.31.00	30/1/07 15.31	42460	42470	42455	42460	29
30/01/2007	15.32.00	30/1/07 15.32	42450	42450	42440	42450	34
30/01/2007	15.33.00	30/1/07 15.33	42450	42460	42450	42460	18
30/01/2007	15.34.00	30/1/07 15.34	42465	42475	42455	42470	43
30/01/2007	15.35.00	30/1/07 15.35	42470	42480	42470	42475	23
30/01/2007	15.36.00	30/1/07 15.36	42475	42475	42470	42475	46
30/01/2007	15.37.00	30/1/07 15.37	42475	42475	42455	42460	19
30/01/2007	15.38.00	30/1/07 15.38	42465	42465	42435	42435	166
30/01/2007	15.39.00	30/1/07 15.39	42435	42435	42415	42425	76
30/01/2007	15.40.00	30/1/07 15.40	42425	42440	42420	42440	38
30/01/2007	15.41.00	30/1/07 15.41	42435	42435	42395	42410	159
30/01/2007	15.42.00	30/1/07 15.42	42405	42425	42405	42425	44
30/01/2007	15.43.00	30/1/07 15.43	42425	42430	42415	42425	63
30/01/2007	15.44.00	30/1/07 15.44	42425	42435	42425	42430	59
30/01/2007	15.45.00	30/1/07 15.45	42435	42445	42435	42445	27
30/01/2007	15.46.00	30/1/07 15.46	42440	42450	42440	42440	31
30/01/2007	15.47.00	30/1/07 15.47	42445	42450	42445	42445	17
30/01/2007	15.48.00	30/1/07 15.48	42445	42445	42440	42440	19
30/01/2007	15.49.00	30/1/07 15.49	42440	42450	42435	42450	10
30/01/2007	15.50.00	30/1/07 15.50	42455	42455	42430	42430	18
30/01/2007	15.51.00	30/1/07 15.51	42430	42430	42415	42420	73
30/01/2007	15.52.00	30/1/07 15.52	42425	42445	42425	42440	55
30/01/2007	15.53.00	30/1/07 15.53	42440	42440	42435	42440	35
30/01/2007	15.54.00	30/1/07 15.54	42440	42450	42435	42435	61
30/01/2007	15.55.00	30/1/07 15.55	42430	42430	42420	42420	33
30/01/2007	15.56.00	30/1/07 15.56	42420	42425	42410	42410	22
30/01/2007	15.57.00	30/1/07 15.57	42410	42420	42395	42400	109
30/01/2007	15.58.00	30/1/07 15.58	42405	42410	42395	42400	37
30/01/2007	15.59.00	30/1/07 15.59	42405	42430	42405	42430	47
30/01/2007	16.00.00	30/1/07 16.00	42415	42445	42415	42430	72
30/01/2007	16.01.00	30/1/07 16.01	42430	42430	42415	42420	47
30/01/2007	16.02.00	30/1/07 16.02	42425	42425	42405	42425	51
30/01/2007	16.03.00	30/1/07 16.03	42425	42445	42425	42445	66
30/01/2007	16.04.00	30/1/07 16.04	42450	42460	42440	42460	87
30/01/2007	16.05.00	30/1/07 16.05	42450	42470	42440	42470	75
30/01/2007	16.06.00	30/1/07 16.06	42470	42470	42455	42465	22
30/01/2007	16.07.00	30/1/07 16.07	42470	42475	42450	42460	46
30/01/2007	16.08.00	30/1/07 16.08	42460	42475	42460	42470	49
30/01/2007	16.09.00	30/1/07 16.09	42465	42470	42460	42460	19
30/01/2007	16.10.00	30/1/07 16.10	42460	42465	42445	42445	33
30/01/2007	16.11.00	30/1/07 16.11	42450	42455	42450	42450	18
30/01/2007	16.12.00	30/1/07 16.12	42445	42450	42420	42430	51
30/01/2007	16.13.00	30/1/07 16.13	42435	42445	42425	42440	46
30/01/2007	16.14.00	30/1/07 16.14	42445	42445	42420	42425	37
30/01/2007	16.15.00	30/1/07 16.15	42425	42455	42425	42455	59
30/01/2007	16.16.00	30/1/07 16.16	42455	42475	42455	42470	82
30/01/2007	16.17.00	30/1/07 16.17	42475	42475	42470	42475	43
30/01/2007	16.18.00	30/1/07 16.18	42475	42510	42475	42500	181
30/01/2007	16.19.00	30/1/07 16.19	42500	42510	42480	42490	93
30/01/2007	16.20.00	30/1/07 16.20	42490	42510	42485	42500	51
30/01/2007	16.21.00	30/1/07 16.21	42495	42500	42485	42495	18
30/01/2007	16.22.00	30/1/07 16.22	42495	42520	42495	42495	111
30/01/2007	16.23.00	30/1/07 16.23	42495	42500	42490	42490	24
30/01/2007	16.24.00	30/1/07 16.24	42490	42495	42475	42475	56
30/01/2007	16.25.00	30/1/07 16.25	42480	42480	42470	42475	30
30/01/2007	16.26.00	30/1/07 16.26	42475	42480	42470	42475	22
30/01/2007	16.27.00	30/1/07 16.27	42485	42500	42480	42495	54
30/01/2007	16.28.00	30/1/07 16.28	42495	42500	42480	42480	33
30/01/2007	16.29.00	30/1/07 16.29	42480	42480	42475	42480	11
30/01/2007	16.30.00	30/1/07 16.30	42480	42495	42480	42485	52
30/01/2007	16.31.00	30/1/07 16.31	42490	42505	42485	42500	85
30/01/2007	16.32.00	30/1/07 16.32	42500	42500	42485	42500	56
30/01/2007	16.33.00	30/1/07 16.33	42505	42505	42480	42480	50
30/01/2007	16.34.00	30/1/07 16.34	42480	42490	42480	42490	22
30/01/2007	16.35.00	30/1/07 16.35	42490	42505	42490	42500	71
30/01/2007	16.36.00	30/1/07 16.36	42495	42495	42485	42490	30
30/01/2007	16.37.00	30/1/07 16.37	42490	42490	42475	42485	83
30/01/2007	16.38.00	30/1/07 16.38	42485	42485	42470	42470	29
30/01/2007	16.39.00	30/1/07 16.39	42475	42485	42475	42485	17
30/01/2007	16.40.00	30/1/07 16.40	42485	42485	42455	42460	95
30/01/2007	16.41.00	30/1/07 16.41	42465	42475	42460	42470	19
30/01/2007	16.42.00	30/1/07 16.42	42465	42470	42445	42450	62
30/01/2007	16.43.00	30/1/07 16.43	42450	42450	42440	42445	36
30/01/2007	16.44.00	30/1/07 16.44	42440	42445	42435	42445	20
30/01/2007	16.45.00	30/1/07 16.45	42440	42440	42410	42410	73
30/01/2007	16.46.00	30/1/07 16.46	42410	42415	42405	42415	74
30/01/2007	16.47.00	30/1/07 16.47	42415	42420	42410	42410	18
30/01/2007	16.48.00	30/1/07 16.48	42410	42415	42395	42415	70
30/01/2007	16.49.00	30/1/07 16.49	42415	42415	42380	42395	177
30/01/2007	16.50.00	30/1/07 16.50	42395	42395	42380	42385	57
30/01/2007	16.51.00	30/1/07 16.51	42390	42390	42380	42385	30
30/01/2007	16.52.00	30/1/07 16.52	42385	42400	42385	42395	45
30/01/2007	16.53.00	30/1/07 16.53	42400	42405	42390	42400	39
30/01/2007	16.54.00	30/1/07 16.54	42400	42415	42400	42405	55
30/01/2007	16.55.00	30/1/07 16.55	42405	42410	42400	42405	24
30/01/2007	16.56.00	30/1/07 16.56	42410	42415	42410	42415	49
30/01/2007	16.57.00	30/1/07 16.57	42415	42425	42415	42425	32
30/01/2007	16.58.00	30/1/07 16.58	42425	42430	42420	42430	24
30/01/2007	16.59.00	30/1/07 16.59	42425	42425	42415	42420	16
30/01/2007	17.00.00	30/1/07 17.00	42420	42425	42415	42420	19
30/01/2007	17.01.00	30/1/07 17.01	42420	42465	42420	42460	191
30/01/2007	17.02.00	30/1/07 17.02	42465	42465	42445	42455	91
30/01/2007	17.03.00	30/1/07 17.03	42455	42455	42445	42450	26
30/01/2007	17.04.00	30/1/07 17.04	42450	42465	42445	42465	30
30/01/2007	17.05.00	30/1/07 17.05	42465	42470	42455	42455	44
30/01/2007	17.06.00	30/1/07 17.06	42460	42460	42455	42460	11
30/01/2007	17.07.00	30/1/07 17.07	42460	42460	42455	42460	11
30/01/2007	17.08.00	30/1/07 17.08	42455	42475	42455	42470	48
30/01/2007	17.09.00	30/1/07 17.09	42475	42480	42470	42475	40
30/01/2007	17.10.00	30/1/07 17.10	42475	42485	42470	42480	58
30/01/2007	17.11.00	30/1/07 17.11	42480	42480	42465	42480	43
30/01/2007	17.12.00	30/1/07 17.12	42475	42490	42475	42485	77
30/01/2007	17.13.00	30/1/07 17.13	42485	42500	42480	42500	93
30/01/2007	17.14.00	30/1/07 17.14	42495	42495	42480	42480	38
30/01/2007	17.15.00	30/1/07 17.15	42490	42505	42485	42500	54
30/01/2007	17.16.00	30/1/07 17.16	42500	42500	42485	42490	56
30/01/2007	17.17.00	30/1/07 17.17	42490	42500	42490	42500	65
30/01/2007	17.18.00	30/1/07 17.18	42500	42515	42500	42500	79
30/01/2007	17.19.00	30/1/07 17.19	42500	42520	42500	42500	92
30/01/2007	17.20.00	30/1/07 17.20	42500	42510	42500	42505	28
30/01/2007	17.21.00	30/1/07 17.21	42510	42520	42505	42510	42
30/01/2007	17.22.00	30/1/07 17.22	42505	42505	42500	42505	27
30/01/2007	17.23.00	30/1/07 17.23	42505	42505	42490	42495	90
30/01/2007	17.24.00	30/1/07 17.24	42490	42500	42485	42495	50
30/01/2007	17.25.00	30/1/07 17.25	42495	42495	42485	42495	78
30/01/2007	17.26.00	30/1/07 17.26	42495	42495	42490	42490	14
30/01/2007	17.27.00	30/1/07 17.27	42490	42490	42480	42485	32
30/01/2007	17.28.00	30/1/07 17.28	42485	42485	42475	42480	59
30/01/2007	17.29.00	30/1/07 17.29	42485	42490	42480	42480	21
30/01/2007	17.30.00	30/1/07 17.30	42475	42475	42455	42455	56
30/01/2007	17.31.00	30/1/07 17.31	42455	42470	42455	42465	39
30/01/2007	17.32.00	30/1/07 17.32	42460	42460	42455	42460	13
30/01/2007	17.33.00	30/1/07 17.33	42460	42470	42455	42465	8
30/01/2007	17.34.00	30/1/07 17.34	42465	42465	42460	42460	13
30/01/2007	17.35.00	30/1/07 17.35	42460	42465	42460	42460	18
30/01/2007	17.36.00	30/1/07 17.36	42455	42465	42455	42465	27
30/01/2007	17.37.00	30/1/07 17.37	42460	42460	42450	42460	17
30/01/2007	17.38.00	30/1/07 17.38	42460	42465	42450	42455	33
30/01/2007	17.39.00	30/1/07 17.39	42455	42460	42450	42460	42
31/01/2007	8.00.00	31/1/07 8.00	42430	42550	42390	42450	2325
31/01/2007	9.00.00	31/1/07 9.00	42430	42455	42430	42430	122
31/01/2007	9.01.00	31/1/07 9.01	42435	42445	42430	42440	44
31/01/2007	9.02.00	31/1/07 9.02	42440	42445	42435	42440	28
31/01/2007	9.03.00	31/1/07 9.03	42440	42445	42440	42445	21
31/01/2007	9.04.00	31/1/07 9.04	42445	42460	42440	42455	48
31/01/2007	9.05.00	31/1/07 9.05	42455	42470	42455	42460	93
31/01/2007	9.06.00	31/1/07 9.06	42455	42460	42450	42460	27
31/01/2007	9.07.00	31/1/07 9.07	42450	42480	42445	42475	62
31/01/2007	9.08.00	31/1/07 9.08	42480	42490	42480	42485	32
31/01/2007	9.09.00	31/1/07 9.09	42485	42500	42480	42495	54
31/01/2007	9.10.00	31/1/07 9.10	42490	42500	42485	42490	74
31/01/2007	9.11.00	31/1/07 9.11	42490	42495	42485	42485	5
31/01/2007	9.12.00	31/1/07 9.12	42480	42500	42480	42500	25
31/01/2007	9.13.00	31/1/07 9.13	42500	42525	42500	42515	73
31/01/2007	9.14.00	31/1/07 9.14	42515	42520	42515	42515	24
31/01/2007	9.15.00	31/1/07 9.15	42515	42525	42510	42525	52
31/01/2007	9.16.00	31/1/07 9.16	42525	42550	42525	42545	84
31/01/2007	9.17.00	31/1/07 9.17	42545	42545	42530	42535	40
31/01/2007	9.18.00	31/1/07 9.18	42535	42535	42530	42535	26
31/01/2007	9.19.00	31/1/07 9.19	42530	42535	42530	42535	15
31/01/2007	9.20.00	31/1/07 9.20	42535	42535	42500	42505	74
31/01/2007	9.21.00	31/1/07 9.21	42510	42520	42505	42515	34
31/01/2007	9.22.00	31/1/07 9.22	42515	42515	42510	42510	26
31/01/2007	9.23.00	31/1/07 9.23	42515	42515	42500	42500	24
31/01/2007	9.24.00	31/1/07 9.24	42505	42515	42505	42510	27
31/01/2007	9.25.00	31/1/07 9.25	42510	42510	42485	42485	28
31/01/2007	9.26.00	31/1/07 9.26	42485	42490	42480	42490	47
31/01/2007	9.27.00	31/1/07 9.27	42485	42485	42460	42460	62
31/01/2007	9.28.00	31/1/07 9.28	42460	42460	42445	42460	59
31/01/2007	9.29.00	31/1/07 9.29	42455	42465	42455	42465	36
31/01/2007	9.30.00	31/1/07 9.30	42455	42465	42455	42465	22
31/01/2007	9.31.00	31/1/07 9.31	42460	42460	42450	42455	21
31/01/2007	9.32.00	31/1/07 9.32	42455	42455	42450	42450	5
31/01/2007	9.33.00	31/1/07 9.33	42445	42445	42415	42415	100
31/01/2007	9.34.00	31/1/07 9.34	42420	42425	42415	42420	19
31/01/2007	9.35.00	31/1/07 9.35	42420	42425	42410	42420	42
31/01/2007	9.36.00	31/1/07 9.36	42420	42430	42415	42430	47
31/01/2007	9.37.00	31/1/07 9.37	42435	42435	42420	42420	29
31/01/2007	9.38.00	31/1/07 9.38	42420	42435	42420	42430	18
31/01/2007	9.39.00	31/1/07 9.39	42430	42435	42425	42425	21
31/01/2007	9.40.00	31/1/07 9.40	42425	42425	42415	42415	29
31/01/2007	9.41.00	31/1/07 9.41	42420	42420	42415	42415	21
31/01/2007	9.42.00	31/1/07 9.42	42420	42425	42400	42405	57
31/01/2007	9.43.00	31/1/07 9.43	42410	42410	42395	42395	50
31/01/2007	9.44.00	31/1/07 9.44	42390	42400	42390	42400	44
31/01/2007	9.45.00	31/1/07 9.45	42405	42420	42405	42415	27
31/01/2007	9.46.00	31/1/07 9.46	42410	42425	42410	42425	30
31/01/2007	9.47.00	31/1/07 9.47	42420	42445	42420	42445	66
31/01/2007	9.48.00	31/1/07 9.48	42445	42445	42440	42440	33
31/01/2007	9.49.00	31/1/07 9.49	42440	42450	42435	42445	72
31/01/2007	9.50.00	31/1/07 9.50	42450	42460	42450	42455	35
31/01/2007	9.51.00	31/1/07 9.51	42450	42460	42445	42450	37
31/01/2007	9.52.00	31/1/07 9.52	42445	42445	42440	42440	24
31/01/2007	9.53.00	31/1/07 9.53	42440	42445	42430	42430	25
31/01/2007	9.54.00	31/1/07 9.54	42430	42435	42430	42430	10
31/01/2007	9.55.00	31/1/07 9.55	42435	42440	42435	42435	14
31/01/2007	9.56.00	31/1/07 9.56	42435	42440	42435	42440	7
31/01/2007	9.57.00	31/1/07 9.57	42435	42450	42435	42440	27
31/01/2007	9.58.00	31/1/07 9.58	42440	42445	42440	42440	6
31/01/2007	9.59.00	31/1/07 9.59	42440	42455	42440	42450	21
31/01/2007	10.00.00	31/1/07 10.00	42450	42455	42445	42455	30
31/01/2007	10.01.00	31/1/07 10.01	42455	42455	42450	42450	5
31/01/2007	10.02.00	31/1/07 10.02	42445	42450	42445	42450	10
31/01/2007	10.03.00	31/1/07 10.03	42455	42460	42450	42460	9
31/01/2007	10.04.00	31/1/07 10.04	42455	42460	42445	42445	18
31/01/2007	10.05.00	31/1/07 10.05	42445	42450	42440	42450	26
31/01/2007	10.06.00	31/1/07 10.06	42450	42455	42440	42450	34
31/01/2007	10.07.00	31/1/07 10.07	42445	42445	42430	42430	57
31/01/2007	10.08.00	31/1/07 10.08	42430	42435	42420	42435	49
31/01/2007	10.09.00	31/1/07 10.09	42430	42430	42420	42420	38
31/01/2007	10.10.00	31/1/07 10.10	42420	42430	42420	42430	36
31/01/2007	10.11.00	31/1/07 10.11	42430	42435	42425	42435	56
31/01/2007	10.12.00	31/1/07 10.12	42440	42445	42435	42435	75
31/01/2007	10.13.00	31/1/07 10.13	42440	42445	42440	42440	43
31/01/2007	10.14.00	31/1/07 10.14	42440	42455	42440	42455	59
31/01/2007	10.15.00	31/1/07 10.15	42450	42455	42450	42455	29
31/01/2007	10.16.00	31/1/07 10.16	42460	42495	42460	42490	168
31/01/2007	10.17.00	31/1/07 10.17	42490	42490	42480	42480	44
31/01/2007	10.18.00	31/1/07 10.18	42480	42490	42480	42485	22
31/01/2007	10.19.00	31/1/07 10.19	42480	42495	42480	42490	28
31/01/2007	10.20.00	31/1/07 10.20	42490	42495	42485	42490	27
31/01/2007	10.21.00	31/1/07 10.21	42495	42505	42495	42505	38
31/01/2007	10.22.00	31/1/07 10.22	42505	42505	42500	42500	42
31/01/2007	10.23.00	31/1/07 10.23	42500	42505	42490	42505	27
31/01/2007	10.24.00	31/1/07 10.24	42505	42505	42490	42490	19
31/01/2007	10.25.00	31/1/07 10.25	42490	42495	42485	42495	18
31/01/2007	10.26.00	31/1/07 10.26	42485	42485	42475	42485	54
31/01/2007	10.27.00	31/1/07 10.27	42480	42495	42480	42490	66
31/01/2007	10.28.00	31/1/07 10.28	42490	42495	42490	42490	39
31/01/2007	10.29.00	31/1/07 10.29	42495	42500	42485	42490	69
31/01/2007	10.30.00	31/1/07 10.30	42495	42495	42490	42490	12
31/01/2007	10.31.00	31/1/07 10.31	42495	42495	42490	42490	12
31/01/2007	10.32.00	31/1/07 10.32	42495	42495	42490	42495	7
31/01/2007	10.33.00	31/1/07 10.33	42500	42500	42485	42490	34
31/01/2007	10.34.00	31/1/07 10.34	42495	42495	42490	42490	25
31/01/2007	10.35.00	31/1/07 10.35	42490	42490	42485	42490	15
31/01/2007	10.36.00	31/1/07 10.36	42490	42490	42475	42485	113
31/01/2007	10.37.00	31/1/07 10.37	42485	42495	42485	42495	43
31/01/2007	10.38.00	31/1/07 10.38	42495	42505	42495	42500	38
31/01/2007	10.39.00	31/1/07 10.39	42500	42520	42500	42515	87
31/01/2007	10.40.00	31/1/07 10.40	42515	42515	42500	42500	36
31/01/2007	10.41.00	31/1/07 10.41	42505	42505	42485	42490	98
31/01/2007	10.42.00	31/1/07 10.42	42490	42500	42490	42500	59
31/01/2007	10.43.00	31/1/07 10.43	42495	42505	42490	42505	51
31/01/2007	10.44.00	31/1/07 10.44	42510	42520	42510	42520	32
31/01/2007	10.45.00	31/1/07 10.45	42520	42520	42505	42510	31
31/01/2007	10.46.00	31/1/07 10.46	42505	42515	42505	42510	60
31/01/2007	10.47.00	31/1/07 10.47	42505	42505	42490	42500	74
31/01/2007	10.48.00	31/1/07 10.48	42500	42505	42500	42505	28
31/01/2007	10.49.00	31/1/07 10.49	42505	42510	42500	42505	38
31/01/2007	10.50.00	31/1/07 10.50	42505	42505	42505	42505	4
31/01/2007	10.51.00	31/1/07 10.51	42505	42505	42505	42505	2
31/01/2007	10.52.00	31/1/07 10.52	42505	42505	42500	42500	31
31/01/2007	10.53.00	31/1/07 10.53	42500	42500	42495	42500	18
31/01/2007	10.54.00	31/1/07 10.54	42500	42500	42495	42495	11
31/01/2007	10.55.00	31/1/07 10.55	42495	42495	42480	42485	62
31/01/2007	10.56.00	31/1/07 10.56	42485	42490	42485	42490	13
31/01/2007	10.57.00	31/1/07 10.57	42485	42495	42485	42495	29
31/01/2007	10.58.00	31/1/07 10.58	42495	42500	42495	42500	10
31/01/2007	10.59.00	31/1/07 10.59	42495	42500	42495	42500	20
31/01/2007	11.00.00	31/1/07 11.00	42500	42500	42500	42500	9
31/01/2007	11.01.00	31/1/07 11.01	42500	42505	42500	42505	8
31/01/2007	11.02.00	31/1/07 11.02	42505	42505	42505	42505	6
31/01/2007	11.03.00	31/1/07 11.03	42500	42500	42460	42470	167
31/01/2007	11.04.00	31/1/07 11.04	42465	42470	42465	42465	61
31/01/2007	11.05.00	31/1/07 11.05	42470	42480	42470	42475	40
31/01/2007	11.06.00	31/1/07 11.06	42475	42475	42460	42465	69
31/01/2007	11.07.00	31/1/07 11.07	42465	42465	42445	42455	71
31/01/2007	11.08.00	31/1/07 11.08	42455	42460	42450	42455	33
31/01/2007	11.09.00	31/1/07 11.09	42455	42460	42450	42450	46
31/01/2007	11.10.00	31/1/07 11.10	42445	42450	42435	42450	30
31/01/2007	11.11.00	31/1/07 11.11	42450	42455	42450	42455	32
31/01/2007	11.12.00	31/1/07 11.12	42450	42450	42440	42445	21
31/01/2007	11.13.00	31/1/07 11.13	42440	42440	42425	42435	71
31/01/2007	11.14.00	31/1/07 11.14	42430	42440	42425	42440	27
31/01/2007	11.15.00	31/1/07 11.15	42435	42435	42425	42430	25
31/01/2007	11.16.00	31/1/07 11.16	42430	42440	42425	42440	24
31/01/2007	11.17.00	31/1/07 11.17	42435	42450	42435	42450	48
31/01/2007	11.18.00	31/1/07 11.18	42450	42455	42445	42455	37
31/01/2007	11.19.00	31/1/07 11.19	42455	42465	42455	42460	39
31/01/2007	11.20.00	31/1/07 11.20	42460	42465	42450	42465	24
31/01/2007	11.21.00	31/1/07 11.21	42460	42465	42455	42455	13
31/01/2007	11.22.00	31/1/07 11.22	42455	42465	42455	42465	10
31/01/2007	11.23.00	31/1/07 11.23	42465	42465	42465	42465	5
31/01/2007	11.24.00	31/1/07 11.24	42465	42465	42465	42465	1
31/01/2007	11.25.00	31/1/07 11.25	42460	42465	42450	42450	39
31/01/2007	11.26.00	31/1/07 11.26	42450	42460	42450	42455	38
31/01/2007	11.27.00	31/1/07 11.27	42455	42460	42455	42460	10
31/01/2007	11.28.00	31/1/07 11.28	42455	42455	42455	42455	16
31/01/2007	11.29.00	31/1/07 11.29	42460	42460	42460	42460	3
31/01/2007	11.30.00	31/1/07 11.30	42455	42460	42455	42460	10
31/01/2007	11.31.00	31/1/07 11.31	42460	42460	42460	42460	9
31/01/2007	11.32.00	31/1/07 11.32	42460	42460	42455	42455	8
31/01/2007	11.33.00	31/1/07 11.33	42455	42460	42455	42460	3
31/01/2007	11.35.00	31/1/07 11.35	42465	42465	42465	42465	3
31/01/2007	11.36.00	31/1/07 11.36	42460	42475	42460	42470	27
31/01/2007	11.37.00	31/1/07 11.37	42475	42480	42475	42475	11
31/01/2007	11.38.00	31/1/07 11.38	42475	42480	42475	42475	16
31/01/2007	11.39.00	31/1/07 11.39	42475	42480	42475	42480	10
31/01/2007	11.40.00	31/1/07 11.40	42480	42485	42475	42475	11
31/01/2007	11.42.00	31/1/07 11.42	42475	42475	42475	42475	9
31/01/2007	11.45.00	31/1/07 11.45	42470	42475	42465	42470	12
31/01/2007	11.46.00	31/1/07 11.46	42470	42475	42470	42470	16
31/01/2007	11.47.00	31/1/07 11.47	42475	42475	42465	42470	12
31/01/2007	11.48.00	31/1/07 11.48	42470	42470	42460	42460	20
31/01/2007	11.49.00	31/1/07 11.49	42455	42470	42450	42470	66
31/01/2007	11.50.00	31/1/07 11.50	42470	42480	42470	42475	30
31/01/2007	11.51.00	31/1/07 11.51	42475	42475	42465	42465	22
31/01/2007	11.52.00	31/1/07 11.52	42465	42475	42465	42475	14
31/01/2007	11.53.00	31/1/07 11.53	42475	42475	42475	42475	5
31/01/2007	11.54.00	31/1/07 11.54	42470	42470	42470	42470	3
31/01/2007	11.56.00	31/1/07 11.56	42470	42470	42465	42465	23
31/01/2007	11.57.00	31/1/07 11.57	42460	42460	42455	42455	19
31/01/2007	11.58.00	31/1/07 11.58	42450	42470	42450	42465	63
31/01/2007	11.59.00	31/1/07 11.59	42460	42475	42455	42470	69
31/01/2007	12.00.00	31/1/07 12.00	42465	42470	42455	42460	33
31/01/2007	12.01.00	31/1/07 12.01	42460	42475	42460	42470	49
31/01/2007	12.02.00	31/1/07 12.02	42465	42465	42465	42465	18
31/01/2007	12.03.00	31/1/07 12.03	42470	42470	42470	42470	5
31/01/2007	12.04.00	31/1/07 12.04	42470	42470	42465	42465	8
31/01/2007	12.05.00	31/1/07 12.05	42475	42480	42475	42480	14
31/01/2007	12.06.00	31/1/07 12.06	42480	42480	42480	42480	5
31/01/2007	12.07.00	31/1/07 12.07	42480	42480	42475	42475	6
31/01/2007	12.08.00	31/1/07 12.08	42475	42475	42475	42475	2
31/01/2007	12.09.00	31/1/07 12.09	42475	42475	42470	42470	3
31/01/2007	12.10.00	31/1/07 12.10	42470	42475	42470	42470	12
31/01/2007	12.11.00	31/1/07 12.11	42470	42470	42470	42470	14
31/01/2007	12.12.00	31/1/07 12.12	42470	42470	42470	42470	11
31/01/2007	12.13.00	31/1/07 12.13	42470	42470	42470	42470	2
31/01/2007	12.14.00	31/1/07 12.14	42465	42465	42450	42455	87
31/01/2007	12.15.00	31/1/07 12.15	42460	42460	42455	42460	70
31/01/2007	12.16.00	31/1/07 12.16	42455	42455	42450	42455	48
31/01/2007	12.17.00	31/1/07 12.17	42450	42455	42440	42440	64
31/01/2007	12.18.00	31/1/07 12.18	42445	42455	42440	42455	31
31/01/2007	12.19.00	31/1/07 12.19	42450	42455	42450	42455	7
31/01/2007	12.20.00	31/1/07 12.20	42455	42460	42450	42450	60
31/01/2007	12.21.00	31/1/07 12.21	42455	42455	42455	42455	9
31/01/2007	12.22.00	31/1/07 12.22	42455	42460	42455	42460	22
31/01/2007	12.23.00	31/1/07 12.23	42460	42470	42460	42465	8
31/01/2007	12.24.00	31/1/07 12.24	42465	42470	42465	42470	16
31/01/2007	12.25.00	31/1/07 12.25	42470	42470	42470	42470	6
31/01/2007	12.26.00	31/1/07 12.26	42475	42490	42475	42480	35
31/01/2007	12.27.00	31/1/07 12.27	42480	42485	42480	42480	8
31/01/2007	12.29.00	31/1/07 12.29	42480	42485	42480	42480	13
31/01/2007	12.30.00	31/1/07 12.30	42485	42485	42480	42485	16
31/01/2007	12.31.00	31/1/07 12.31	42490	42500	42490	42500	21
31/01/2007	12.32.00	31/1/07 12.32	42500	42505	42500	42500	14
31/01/2007	12.33.00	31/1/07 12.33	42495	42500	42495	42500	23
31/01/2007	12.34.00	31/1/07 12.34	42500	42500	42500	42500	1
31/01/2007	12.35.00	31/1/07 12.35	42505	42505	42505	42505	12
31/01/2007	12.36.00	31/1/07 12.36	42505	42510	42505	42505	24
31/01/2007	12.37.00	31/1/07 12.37	42500	42500	42495	42495	31
31/01/2007	12.38.00	31/1/07 12.38	42500	42500	42490	42490	26
31/01/2007	12.39.00	31/1/07 12.39	42490	42490	42490	42490	1
31/01/2007	12.40.00	31/1/07 12.40	42485	42485	42485	42485	3
31/01/2007	12.41.00	31/1/07 12.41	42485	42490	42485	42490	5
31/01/2007	12.42.00	31/1/07 12.42	42485	42485	42485	42485	13
31/01/2007	12.43.00	31/1/07 12.43	42485	42485	42485	42485	1
31/01/2007	12.44.00	31/1/07 12.44	42490	42490	42490	42490	1
31/01/2007	12.45.00	31/1/07 12.45	42485	42485	42485	42485	37
31/01/2007	12.46.00	31/1/07 12.46	42485	42485	42485	42485	3
31/01/2007	12.47.00	31/1/07 12.47	42485	42485	42470	42470	32
31/01/2007	12.48.00	31/1/07 12.48	42470	42470	42460	42460	46
31/01/2007	12.49.00	31/1/07 12.49	42460	42475	42460	42475	13
31/01/2007	12.50.00	31/1/07 12.50	42475	42485	42475	42475	21
31/01/2007	12.51.00	31/1/07 12.51	42480	42485	42480	42485	3
31/01/2007	12.52.00	31/1/07 12.52	42480	42485	42480	42485	8
31/01/2007	12.53.00	31/1/07 12.53	42485	42485	42485	42485	5
31/01/2007	12.55.00	31/1/07 12.55	42485	42495	42485	42490	15
31/01/2007	12.56.00	31/1/07 12.56	42490	42500	42485	42485	12
31/01/2007	12.57.00	31/1/07 12.57	42495	42495	42490	42490	2
31/01/2007	12.58.00	31/1/07 12.58	42490	42490	42490	42490	4
31/01/2007	12.59.00	31/1/07 12.59	42485	42485	42480	42480	7
31/01/2007	13.00.00	31/1/07 13.00	42485	42485	42445	42450	34
31/01/2007	13.01.00	31/1/07 13.01	42450	42450	42435	42440	61
31/01/2007	13.02.00	31/1/07 13.02	42445	42455	42440	42450	23
31/01/2007	13.03.00	31/1/07 13.03	42450	42455	42450	42455	18
31/01/2007	13.04.00	31/1/07 13.04	42455	42460	42450	42450	43
31/01/2007	13.05.00	31/1/07 13.05	42450	42460	42450	42460	20
31/01/2007	13.06.00	31/1/07 13.06	42465	42465	42460	42460	6
31/01/2007	13.07.00	31/1/07 13.07	42465	42465	42460	42460	10
31/01/2007	13.08.00	31/1/07 13.08	42455	42460	42450	42460	3
31/01/2007	13.09.00	31/1/07 13.09	42460	42460	42460	42460	1
31/01/2007	13.10.00	31/1/07 13.10	42455	42460	42455	42460	24
31/01/2007	13.11.00	31/1/07 13.11	42460	42460	42455	42460	11
31/01/2007	13.12.00	31/1/07 13.12	42465	42465	42465	42465	3
31/01/2007	13.13.00	31/1/07 13.13	42465	42465	42465	42465	2
31/01/2007	13.14.00	31/1/07 13.14	42465	42465	42465	42465	2
31/01/2007	13.15.00	31/1/07 13.15	42465	42465	42460	42465	9
31/01/2007	13.16.00	31/1/07 13.16	42465	42465	42465	42465	8
31/01/2007	13.17.00	31/1/07 13.17	42465	42470	42465	42470	13
31/01/2007	13.18.00	31/1/07 13.18	42470	42470	42470	42470	9
31/01/2007	13.19.00	31/1/07 13.19	42470	42475	42470	42475	12
31/01/2007	13.20.00	31/1/07 13.20	42475	42480	42475	42475	26
31/01/2007	13.21.00	31/1/07 13.21	42480	42480	42470	42470	25
31/01/2007	13.22.00	31/1/07 13.22	42470	42470	42460	42465	16
31/01/2007	13.23.00	31/1/07 13.23	42465	42465	42445	42445	16
31/01/2007	13.24.00	31/1/07 13.24	42445	42450	42440	42450	9
31/01/2007	13.25.00	31/1/07 13.25	42450	42450	42445	42445	3
31/01/2007	13.26.00	31/1/07 13.26	42445	42445	42445	42445	3
31/01/2007	13.27.00	31/1/07 13.27	42445	42445	42445	42445	2
31/01/2007	13.28.00	31/1/07 13.28	42445	42450	42445	42445	8
31/01/2007	13.29.00	31/1/07 13.29	42445	42455	42445	42455	7
31/01/2007	13.30.00	31/1/07 13.30	42450	42470	42450	42470	49
31/01/2007	13.31.00	31/1/07 13.31	42470	42470	42465	42465	11
31/01/2007	13.32.00	31/1/07 13.32	42460	42460	42455	42455	10
31/01/2007	13.33.00	31/1/07 13.33	42460	42460	42460	42460	4
31/01/2007	13.34.00	31/1/07 13.34	42460	42460	42455	42455	6
31/01/2007	13.35.00	31/1/07 13.35	42455	42455	42450	42455	25
31/01/2007	13.36.00	31/1/07 13.36	42460	42465	42460	42465	4
31/01/2007	13.37.00	31/1/07 13.37	42465	42465	42465	42465	1
31/01/2007	13.38.00	31/1/07 13.38	42465	42465	42465	42465	3
31/01/2007	13.40.00	31/1/07 13.40	42465	42465	42435	42435	172
31/01/2007	13.41.00	31/1/07 13.41	42465	42465	42465	42465	2
31/01/2007	13.42.00	31/1/07 13.42	42465	42465	42450	42450	27
31/01/2007	13.44.00	31/1/07 13.44	42455	42460	42450	42460	9
31/01/2007	13.45.00	31/1/07 13.45	42450	42450	42440	42440	33
31/01/2007	13.46.00	31/1/07 13.46	42440	42445	42440	42445	3
31/01/2007	13.47.00	31/1/07 13.47	42445	42445	42445	42445	2
31/01/2007	13.48.00	31/1/07 13.48	42450	42455	42450	42455	12
31/01/2007	13.51.00	31/1/07 13.51	42455	42455	42455	42455	2
31/01/2007	13.52.00	31/1/07 13.52	42450	42450	42445	42445	10
31/01/2007	13.53.00	31/1/07 13.53	42450	42450	42450	42450	1
31/01/2007	13.54.00	31/1/07 13.54	42450	42450	42450	42450	6
31/01/2007	13.55.00	31/1/07 13.55	42450	42450	42445	42445	3
31/01/2007	13.56.00	31/1/07 13.56	42450	42450	42450	42450	2
31/01/2007	13.57.00	31/1/07 13.57	42445	42445	42445	42445	2
31/01/2007	13.58.00	31/1/07 13.58	42445	42450	42445	42450	2
31/01/2007	13.59.00	31/1/07 13.59	42445	42445	42435	42435	56
31/01/2007	14.00.00	31/1/07 14.00	42430	42435	42430	42430	38
31/01/2007	14.01.00	31/1/07 14.01	42430	42430	42425	42425	3
31/01/2007	14.02.00	31/1/07 14.02	42430	42435	42430	42430	20
31/01/2007	14.03.00	31/1/07 14.03	42435	42440	42435	42440	11
31/01/2007	14.04.00	31/1/07 14.04	42435	42440	42435	42440	14
31/01/2007	14.05.00	31/1/07 14.05	42440	42440	42435	42435	6
31/01/2007	14.06.00	31/1/07 14.06	42430	42440	42425	42440	32
31/01/2007	14.07.00	31/1/07 14.07	42440	42440	42440	42440	9
31/01/2007	14.08.00	31/1/07 14.08	42435	42435	42435	42435	1
31/01/2007	14.09.00	31/1/07 14.09	42440	42440	42440	42440	5
31/01/2007	14.10.00	31/1/07 14.10	42445	42445	42440	42440	13
31/01/2007	14.12.00	31/1/07 14.12	42440	42440	42440	42440	6
31/01/2007	14.13.00	31/1/07 14.13	42440	42455	42440	42455	23
31/01/2007	14.14.00	31/1/07 14.14	42450	42450	42445	42445	7
31/01/2007	14.15.00	31/1/07 14.15	42450	42450	42450	42450	3
31/01/2007	14.16.00	31/1/07 14.16	42445	42445	42445	42445	2
31/01/2007	14.17.00	31/1/07 14.17	42445	42455	42445	42450	25
31/01/2007	14.18.00	31/1/07 14.18	42455	42455	42445	42445	4
31/01/2007	14.19.00	31/1/07 14.19	42445	42445	42445	42445	2
31/01/2007	14.20.00	31/1/07 14.20	42450	42455	42450	42450	10
31/01/2007	14.21.00	31/1/07 14.21	42445	42445	42430	42440	33
31/01/2007	14.22.00	31/1/07 14.22	42445	42455	42445	42450	59
31/01/2007	14.23.00	31/1/07 14.23	42450	42450	42445	42445	14
31/01/2007	14.24.00	31/1/07 14.24	42445	42455	42445	42450	22
31/01/2007	14.25.00	31/1/07 14.25	42440	42455	42440	42450	16
31/01/2007	14.26.00	31/1/07 14.26	42450	42450	42440	42440	19
31/01/2007	14.27.00	31/1/07 14.27	42435	42445	42435	42445	18
31/01/2007	14.28.00	31/1/07 14.28	42440	42445	42430	42445	20
31/01/2007	14.29.00	31/1/07 14.29	42440	42450	42435	42435	10
31/01/2007	14.30.00	31/1/07 14.30	42450	42495	42440	42490	181
31/01/2007	14.31.00	31/1/07 14.31	42490	42495	42440	42445	116
31/01/2007	14.32.00	31/1/07 14.32	42440	42450	42425	42450	78
31/01/2007	14.33.00	31/1/07 14.33	42450	42480	42440	42480	70
31/01/2007	14.34.00	31/1/07 14.34	42480	42485	42465	42470	67
31/01/2007	14.35.00	31/1/07 14.35	42470	42475	42455	42475	41
31/01/2007	14.36.00	31/1/07 14.36	42475	42495	42475	42480	69
31/01/2007	14.37.00	31/1/07 14.37	42490	42500	42490	42495	56
31/01/2007	14.38.00	31/1/07 14.38	42490	42495	42470	42480	42
31/01/2007	14.39.00	31/1/07 14.39	42485	42490	42480	42485	22
31/01/2007	14.40.00	31/1/07 14.40	42490	42495	42470	42475	27
31/01/2007	14.41.00	31/1/07 14.41	42480	42485	42475	42480	13
31/01/2007	14.42.00	31/1/07 14.42	42480	42490	42480	42485	9
31/01/2007	14.43.00	31/1/07 14.43	42485	42490	42485	42485	6
31/01/2007	14.44.00	31/1/07 14.44	42490	42510	42490	42505	39
31/01/2007	14.45.00	31/1/07 14.45	42510	42535	42505	42525	100
31/01/2007	14.46.00	31/1/07 14.46	42525	42530	42515	42520	24
31/01/2007	14.47.00	31/1/07 14.47	42515	42520	42500	42500	36
31/01/2007	14.48.00	31/1/07 14.48	42505	42505	42490	42490	13
31/01/2007	14.49.00	31/1/07 14.49	42485	42485	42460	42460	66
31/01/2007	14.50.00	31/1/07 14.50	42455	42455	42445	42455	45
31/01/2007	14.51.00	31/1/07 14.51	42455	42470	42455	42460	31
31/01/2007	14.52.00	31/1/07 14.52	42465	42465	42465	42465	9
31/01/2007	14.53.00	31/1/07 14.53	42465	42465	42440	42440	43
31/01/2007	14.54.00	31/1/07 14.54	42440	42460	42440	42460	45
31/01/2007	14.55.00	31/1/07 14.55	42465	42465	42455	42460	15
31/01/2007	14.56.00	31/1/07 14.56	42465	42465	42455	42460	18
31/01/2007	14.57.00	31/1/07 14.57	42460	42465	42460	42465	15
31/01/2007	14.58.00	31/1/07 14.58	42460	42460	42460	42460	6
31/01/2007	14.59.00	31/1/07 14.59	42455	42460	42455	42455	7
31/01/2007	15.00.00	31/1/07 15.00	42455	42465	42455	42465	19
31/01/2007	15.01.00	31/1/07 15.01	42470	42475	42455	42465	75
31/01/2007	15.02.00	31/1/07 15.02	42465	42470	42465	42470	14
31/01/2007	15.03.00	31/1/07 15.03	42470	42480	42470	42480	15
31/01/2007	15.04.00	31/1/07 15.04	42475	42475	42465	42470	19
31/01/2007	15.05.00	31/1/07 15.05	42465	42470	42465	42465	5
31/01/2007	15.06.00	31/1/07 15.06	42465	42465	42455	42455	26
31/01/2007	15.07.00	31/1/07 15.07	42450	42450	42450	42450	3
31/01/2007	15.08.00	31/1/07 15.08	42455	42465	42455	42465	7
31/01/2007	15.09.00	31/1/07 15.09	42465	42465	42460	42460	6
31/01/2007	15.10.00	31/1/07 15.10	42465	42465	42465	42465	4
31/01/2007	15.11.00	31/1/07 15.11	42465	42465	42465	42465	17
31/01/2007	15.12.00	31/1/07 15.12	42470	42475	42465	42470	27
31/01/2007	15.13.00	31/1/07 15.13	42470	42470	42455	42460	17
31/01/2007	15.14.00	31/1/07 15.14	42465	42465	42465	42465	5
31/01/2007	15.15.00	31/1/07 15.15	42470	42470	42470	42470	2
31/01/2007	15.16.00	31/1/07 15.16	42470	42475	42470	42475	8
31/01/2007	15.17.00	31/1/07 15.17	42470	42470	42470	42470	1
31/01/2007	15.18.00	31/1/07 15.18	42475	42475	42475	42475	5
31/01/2007	15.19.00	31/1/07 15.19	42475	42475	42475	42475	1
31/01/2007	15.20.00	31/1/07 15.20	42480	42480	42465	42470	34
31/01/2007	15.21.00	31/1/07 15.21	42475	42480	42470	42470	8
31/01/2007	15.22.00	31/1/07 15.22	42470	42470	42470	42470	9
31/01/2007	15.24.00	31/1/07 15.24	42465	42475	42465	42475	14
31/01/2007	15.25.00	31/1/07 15.25	42470	42475	42470	42470	8
31/01/2007	15.26.00	31/1/07 15.26	42470	42470	42465	42465	4
31/01/2007	15.27.00	31/1/07 15.27	42470	42470	42470	42470	5
31/01/2007	15.28.00	31/1/07 15.28	42465	42470	42465	42465	6
31/01/2007	15.29.00	31/1/07 15.29	42465	42470	42465	42470	3
31/01/2007	15.30.00	31/1/07 15.30	42465	42485	42465	42475	42
31/01/2007	15.31.00	31/1/07 15.31	42465	42475	42465	42475	21
31/01/2007	15.32.00	31/1/07 15.32	42475	42480	42470	42480	22
31/01/2007	15.33.00	31/1/07 15.33	42475	42480	42475	42480	12
31/01/2007	15.34.00	31/1/07 15.34	42480	42480	42465	42470	29
31/01/2007	15.35.00	31/1/07 15.35	42470	42470	42460	42470	13
31/01/2007	15.36.00	31/1/07 15.36	42475	42475	42460	42465	24
31/01/2007	15.37.00	31/1/07 15.37	42470	42470	42455	42455	37
31/01/2007	15.38.00	31/1/07 15.38	42455	42460	42450	42460	28
31/01/2007	15.39.00	31/1/07 15.39	42455	42485	42455	42480	42
31/01/2007	15.40.00	31/1/07 15.40	42470	42480	42470	42480	14
31/01/2007	15.41.00	31/1/07 15.41	42475	42480	42475	42480	5
31/01/2007	15.42.00	31/1/07 15.42	42470	42470	42420	42420	229
31/01/2007	15.43.00	31/1/07 15.43	42420	42425	42420	42425	44
31/01/2007	15.44.00	31/1/07 15.44	42425	42440	42415	42415	48
31/01/2007	15.45.00	31/1/07 15.45	42415	42430	42400	42430	138
31/01/2007	15.46.00	31/1/07 15.46	42430	42450	42425	42450	86
31/01/2007	15.47.00	31/1/07 15.47	42450	42450	42425	42430	48
31/01/2007	15.48.00	31/1/07 15.48	42430	42445	42425	42435	51
31/01/2007	15.49.00	31/1/07 15.49	42430	42445	42430	42435	27
31/01/2007	15.50.00	31/1/07 15.50	42435	42440	42410	42415	65
31/01/2007	15.51.00	31/1/07 15.51	42410	42415	42380	42395	156
31/01/2007	15.52.00	31/1/07 15.52	42395	42395	42350	42390	183
31/01/2007	15.53.00	31/1/07 15.53	42385	42395	42380	42395	43
31/01/2007	15.54.00	31/1/07 15.54	42390	42395	42370	42395	102
31/01/2007	15.55.00	31/1/07 15.55	42395	42400	42380	42400	82
31/01/2007	15.56.00	31/1/07 15.56	42405	42435	42405	42425	84
31/01/2007	15.57.00	31/1/07 15.57	42425	42440	42425	42435	43
31/01/2007	15.58.00	31/1/07 15.58	42440	42440	42435	42435	26
31/01/2007	15.59.00	31/1/07 15.59	42430	42435	42420	42435	71
31/01/2007	16.00.00	31/1/07 16.00	42430	42450	42410	42445	116
31/01/2007	16.01.00	31/1/07 16.01	42445	42445	42435	42445	45
31/01/2007	16.02.00	31/1/07 16.02	42445	42455	42440	42445	58
31/01/2007	16.03.00	31/1/07 16.03	42435	42450	42435	42440	17
31/01/2007	16.04.00	31/1/07 16.04	42440	42475	42430	42470	103
31/01/2007	16.05.00	31/1/07 16.05	42470	42475	42450	42460	28
31/01/2007	16.06.00	31/1/07 16.06	42455	42470	42450	42465	24
31/01/2007	16.07.00	31/1/07 16.07	42470	42485	42470	42470	75
31/01/2007	16.08.00	31/1/07 16.08	42470	42480	42465	42480	44
31/01/2007	16.09.00	31/1/07 16.09	42480	42495	42480	42485	67
31/01/2007	16.10.00	31/1/07 16.10	42485	42495	42480	42495	66
31/01/2007	16.11.00	31/1/07 16.11	42495	42515	42485	42500	102
31/01/2007	16.12.00	31/1/07 16.12	42500	42510	42495	42495	50
31/01/2007	16.13.00	31/1/07 16.13	42495	42495	42480	42485	50
31/01/2007	16.14.00	31/1/07 16.14	42490	42500	42485	42500	59
31/01/2007	16.15.00	31/1/07 16.15	42495	42505	42495	42505	39
31/01/2007	16.16.00	31/1/07 16.16	42500	42500	42485	42485	22
31/01/2007	16.17.00	31/1/07 16.17	42490	42495	42485	42485	33
31/01/2007	16.18.00	31/1/07 16.18	42490	42495	42485	42495	18
31/01/2007	16.19.00	31/1/07 16.19	42490	42495	42480	42490	30
31/01/2007	16.20.00	31/1/07 16.20	42490	42500	42490	42495	39
31/01/2007	16.21.00	31/1/07 16.21	42500	42500	42490	42495	21
31/01/2007	16.22.00	31/1/07 16.22	42490	42490	42475	42480	44
31/01/2007	16.23.00	31/1/07 16.23	42480	42500	42480	42500	45
31/01/2007	16.24.00	31/1/07 16.24	42495	42525	42495	42520	65
31/01/2007	16.25.00	31/1/07 16.25	42520	42530	42515	42525	77
31/01/2007	16.26.00	31/1/07 16.26	42520	42520	42515	42520	33
31/01/2007	16.27.00	31/1/07 16.27	42520	42520	42515	42515	14
31/01/2007	16.28.00	31/1/07 16.28	42510	42520	42505	42505	27
31/01/2007	16.29.00	31/1/07 16.29	42510	42520	42510	42515	14
31/01/2007	16.30.00	31/1/07 16.30	42515	42540	42515	42530	130
31/01/2007	16.31.00	31/1/07 16.31	42530	42540	42520	42530	75
31/01/2007	16.32.00	31/1/07 16.32	42530	42570	42530	42560	260
31/01/2007	16.33.00	31/1/07 16.33	42555	42570	42555	42570	72
31/01/2007	16.34.00	31/1/07 16.34	42570	42585	42565	42580	102
31/01/2007	16.35.00	31/1/07 16.35	42580	42580	42570	42575	93
31/01/2007	16.36.00	31/1/07 16.36	42580	42585	42570	42575	43
31/01/2007	16.37.00	31/1/07 16.37	42575	42585	42575	42585	55
31/01/2007	16.38.00	31/1/07 16.38	42585	42595	42585	42590	62
31/01/2007	16.39.00	31/1/07 16.39	42590	42590	42565	42570	61
31/01/2007	16.40.00	31/1/07 16.40	42565	42570	42550	42550	62
31/01/2007	16.41.00	31/1/07 16.41	42550	42560	42545	42555	46
31/01/2007	16.42.00	31/1/07 16.42	42555	42555	42545	42550	33
31/01/2007	16.43.00	31/1/07 16.43	42550	42555	42540	42555	50
31/01/2007	16.44.00	31/1/07 16.44	42555	42560	42530	42535	80
31/01/2007	16.45.00	31/1/07 16.45	42540	42540	42525	42530	69
31/01/2007	16.46.00	31/1/07 16.46	42535	42535	42525	42535	34
31/01/2007	16.47.00	31/1/07 16.47	42535	42535	42530	42530	37
31/01/2007	16.48.00	31/1/07 16.48	42535	42535	42530	42530	54
31/01/2007	16.49.00	31/1/07 16.49	42530	42535	42525	42530	24
31/01/2007	16.50.00	31/1/07 16.50	42530	42540	42530	42530	26
31/01/2007	16.51.00	31/1/07 16.51	42525	42525	42510	42520	31
31/01/2007	16.52.00	31/1/07 16.52	42520	42530	42520	42525	21
31/01/2007	16.53.00	31/1/07 16.53	42520	42525	42520	42520	17
31/01/2007	16.54.00	31/1/07 16.54	42520	42535	42520	42535	39
31/01/2007	16.55.00	31/1/07 16.55	42525	42525	42520	42520	21
31/01/2007	16.56.00	31/1/07 16.56	42525	42535	42525	42530	35
31/01/2007	16.57.00	31/1/07 16.57	42525	42530	42525	42530	6
31/01/2007	16.58.00	31/1/07 16.58	42530	42550	42530	42540	65
31/01/2007	16.59.00	31/1/07 16.59	42545	42545	42530	42530	56
31/01/2007	17.00.00	31/1/07 17.00	42535	42535	42525	42530	31
31/01/2007	17.01.00	31/1/07 17.01	42525	42525	42510	42510	48
31/01/2007	17.02.00	31/1/07 17.02	42510	42510	42490	42490	80
31/01/2007	17.03.00	31/1/07 17.03	42495	42505	42495	42500	18
31/01/2007	17.04.00	31/1/07 17.04	42495	42510	42495	42500	21
31/01/2007	17.05.00	31/1/07 17.05	42495	42495	42485	42495	37
31/01/2007	17.06.00	31/1/07 17.06	42485	42500	42485	42495	8
31/01/2007	17.07.00	31/1/07 17.07	42500	42515	42500	42510	56
31/01/2007	17.08.00	31/1/07 17.08	42505	42510	42505	42510	20
31/01/2007	17.09.00	31/1/07 17.09	42510	42520	42510	42520	25
31/01/2007	17.10.00	31/1/07 17.10	42515	42520	42510	42510	25
31/01/2007	17.11.00	31/1/07 17.11	42510	42510	42490	42490	46
31/01/2007	17.12.00	31/1/07 17.12	42495	42505	42495	42495	34
31/01/2007	17.13.00	31/1/07 17.13	42500	42505	42500	42505	21
31/01/2007	17.14.00	31/1/07 17.14	42495	42495	42485	42485	35
31/01/2007	17.15.00	31/1/07 17.15	42490	42490	42480	42480	57
31/01/2007	17.16.00	31/1/07 17.16	42480	42485	42480	42485	16
31/01/2007	17.17.00	31/1/07 17.17	42480	42480	42465	42465	63
31/01/2007	17.18.00	31/1/07 17.18	42465	42465	42455	42460	36
31/01/2007	17.19.00	31/1/07 17.19	42455	42460	42445	42445	72
31/01/2007	17.20.00	31/1/07 17.20	42445	42450	42430	42430	59
31/01/2007	17.21.00	31/1/07 17.21	42430	42440	42425	42435	78
31/01/2007	17.22.00	31/1/07 17.22	42435	42435	42410	42415	76
31/01/2007	17.23.00	31/1/07 17.23	42410	42420	42405	42405	86
31/01/2007	17.24.00	31/1/07 17.24	42405	42405	42380	42385	158
31/01/2007	17.25.00	31/1/07 17.25	42380	42385	42365	42370	141
31/01/2007	17.26.00	31/1/07 17.26	42370	42385	42370	42375	61
31/01/2007	17.27.00	31/1/07 17.27	42375	42385	42370	42375	30
31/01/2007	17.28.00	31/1/07 17.28	42375	42380	42370	42375	60
31/01/2007	17.29.00	31/1/07 17.29	42370	42375	42330	42350	134
31/01/2007	17.30.00	31/1/07 17.30	42350	42365	42340	42360	97
31/01/2007	17.31.00	31/1/07 17.31	42365	42375	42365	42375	58
31/01/2007	17.32.00	31/1/07 17.32	42370	42380	42370	42380	60
31/01/2007	17.33.00	31/1/07 17.33	42380	42390	42375	42385	107
31/01/2007	17.34.00	31/1/07 17.34	42390	42390	42380	42380	46
31/01/2007	17.35.00	31/1/07 17.35	42380	42385	42370	42375	49
31/01/2007	17.36.00	31/1/07 17.36	42380	42405	42380	42405	65
31/01/2007	17.37.00	31/1/07 17.37	42400	42405	42390	42405	48
31/01/2007	17.38.00	31/1/07 17.38	42405	42410	42400	42400	36
31/01/2007	17.39.00	31/1/07 17.39	42405	42425	42385	42415	114
01/02/2007	8.00.00	1/2/07 8.00	42600	42760	42600	42710	2843
01/02/2007	9.00.00	1/2/07 9.00	42600	42705	42600	42685	121
01/02/2007	9.01.00	1/2/07 9.01	42690	42690	42650	42675	109
01/02/2007	9.02.00	1/2/07 9.02	42675	42685	42670	42675	42
01/02/2007	9.03.00	1/2/07 9.03	42675	42675	42670	42675	30
01/02/2007	9.04.00	1/2/07 9.04	42670	42675	42660	42670	58
01/02/2007	9.05.00	1/2/07 9.05	42675	42690	42660	42690	176
01/02/2007	9.06.00	1/2/07 9.06	42695	42720	42695	42715	137
01/02/2007	9.07.00	1/2/07 9.07	42715	42715	42705	42705	29
01/02/2007	9.08.00	1/2/07 9.08	42705	42715	42700	42710	95
01/02/2007	9.09.00	1/2/07 9.09	42710	42725	42710	42720	66
01/02/2007	9.10.00	1/2/07 9.10	42725	42760	42725	42745	234
01/02/2007	9.11.00	1/2/07 9.11	42745	42755	42740	42740	58
01/02/2007	9.12.00	1/2/07 9.12	42740	42745	42735	42740	56
01/02/2007	9.13.00	1/2/07 9.13	42740	42750	42735	42735	88
01/02/2007	9.14.00	1/2/07 9.14	42735	42745	42730	42740	64
01/02/2007	9.15.00	1/2/07 9.15	42735	42740	42725	42725	57
01/02/2007	9.16.00	1/2/07 9.16	42730	42735	42720	42720	38
01/02/2007	9.17.00	1/2/07 9.17	42725	42730	42720	42725	29
01/02/2007	9.18.00	1/2/07 9.18	42725	42730	42710	42720	52
01/02/2007	9.19.00	1/2/07 9.19	42715	42720	42710	42710	45
01/02/2007	9.20.00	1/2/07 9.20	42715	42720	42710	42715	41
01/02/2007	9.21.00	1/2/07 9.21	42710	42710	42700	42700	45
01/02/2007	9.22.00	1/2/07 9.22	42705	42715	42705	42715	43
01/02/2007	9.23.00	1/2/07 9.23	42710	42715	42705	42705	32
01/02/2007	9.24.00	1/2/07 9.24	42705	42705	42700	42700	17
01/02/2007	9.25.00	1/2/07 9.25	42700	42705	42695	42700	54
01/02/2007	9.26.00	1/2/07 9.26	42695	42695	42685	42685	26
01/02/2007	9.27.00	1/2/07 9.27	42690	42695	42685	42690	19
01/02/2007	9.28.00	1/2/07 9.28	42695	42695	42695	42695	19
01/02/2007	9.29.00	1/2/07 9.29	42695	42695	42690	42690	23
01/02/2007	9.30.00	1/2/07 9.30	42685	42690	42685	42690	29
01/02/2007	9.31.00	1/2/07 9.31	42685	42690	42685	42685	13
01/02/2007	9.32.00	1/2/07 9.32	42690	42690	42685	42685	13
01/02/2007	9.33.00	1/2/07 9.33	42685	42685	42680	42685	30
01/02/2007	9.34.00	1/2/07 9.34	42680	42680	42675	42680	32
01/02/2007	9.35.00	1/2/07 9.35	42680	42680	42665	42670	42
01/02/2007	9.36.00	1/2/07 9.36	42670	42670	42650	42655	77
01/02/2007	9.37.00	1/2/07 9.37	42660	42670	42660	42660	19
01/02/2007	9.38.00	1/2/07 9.38	42660	42660	42650	42655	17
01/02/2007	9.39.00	1/2/07 9.39	42655	42670	42655	42670	24
01/02/2007	9.40.00	1/2/07 9.40	42670	42670	42665	42670	19
01/02/2007	9.41.00	1/2/07 9.41	42665	42675	42665	42665	21
01/02/2007	9.42.00	1/2/07 9.42	42670	42670	42655	42665	30
01/02/2007	9.43.00	1/2/07 9.43	42665	42675	42665	42675	23
01/02/2007	9.44.00	1/2/07 9.44	42680	42680	42670	42680	38
01/02/2007	9.45.00	1/2/07 9.45	42680	42690	42680	42690	38
01/02/2007	9.46.00	1/2/07 9.46	42685	42685	42670	42675	51
01/02/2007	9.47.00	1/2/07 9.47	42675	42685	42670	42685	50
01/02/2007	9.48.00	1/2/07 9.48	42685	42690	42685	42690	15
01/02/2007	9.49.00	1/2/07 9.49	42690	42690	42685	42690	15
01/02/2007	9.50.00	1/2/07 9.50	42695	42720	42695	42720	105
01/02/2007	9.51.00	1/2/07 9.51	42720	42720	42710	42710	35
01/02/2007	9.52.00	1/2/07 9.52	42705	42715	42700	42705	18
01/02/2007	9.53.00	1/2/07 9.53	42700	42700	42700	42700	23
01/02/2007	9.54.00	1/2/07 9.54	42705	42720	42705	42710	45
01/02/2007	9.55.00	1/2/07 9.55	42715	42725	42715	42725	11
01/02/2007	9.56.00	1/2/07 9.56	42725	42725	42720	42720	9
01/02/2007	9.57.00	1/2/07 9.57	42715	42720	42715	42720	19
01/02/2007	9.58.00	1/2/07 9.58	42720	42725	42715	42720	50
01/02/2007	9.59.00	1/2/07 9.59	42715	42715	42705	42710	29
01/02/2007	10.00.00	1/2/07 10.00	42710	42735	42710	42730	124
01/02/2007	10.01.00	1/2/07 10.01	42730	42735	42730	42730	11
01/02/2007	10.02.00	1/2/07 10.02	42725	42730	42725	42725	12
01/02/2007	10.03.00	1/2/07 10.03	42725	42735	42725	42735	20
01/02/2007	10.04.00	1/2/07 10.04	42730	42735	42730	42735	15
01/02/2007	10.05.00	1/2/07 10.05	42740	42745	42735	42740	31
01/02/2007	10.06.00	1/2/07 10.06	42735	42740	42725	42730	32
01/02/2007	10.07.00	1/2/07 10.07	42725	42725	42720	42725	16
01/02/2007	10.08.00	1/2/07 10.08	42720	42725	42715	42720	34
01/02/2007	10.09.00	1/2/07 10.09	42720	42720	42715	42720	38
01/02/2007	10.10.00	1/2/07 10.10	42720	42720	42720	42720	10
01/02/2007	10.11.00	1/2/07 10.11	42715	42720	42715	42720	36
01/02/2007	10.12.00	1/2/07 10.12	42720	42740	42720	42735	41
01/02/2007	10.13.00	1/2/07 10.13	42740	42740	42720	42725	23
01/02/2007	10.14.00	1/2/07 10.14	42725	42730	42720	42720	29
01/02/2007	10.15.00	1/2/07 10.15	42715	42720	42710	42715	41
01/02/2007	10.16.00	1/2/07 10.16	42715	42720	42715	42720	15
01/02/2007	10.17.00	1/2/07 10.17	42720	42720	42720	42720	8
01/02/2007	10.18.00	1/2/07 10.18	42720	42730	42720	42730	9
01/02/2007	10.19.00	1/2/07 10.19	42730	42750	42725	42735	67
01/02/2007	10.20.00	1/2/07 10.20	42735	42740	42730	42740	12
01/02/2007	10.21.00	1/2/07 10.21	42740	42745	42735	42735	38
01/02/2007	10.22.00	1/2/07 10.22	42735	42735	42730	42735	10
01/02/2007	10.23.00	1/2/07 10.23	42740	42740	42720	42725	30
01/02/2007	10.24.00	1/2/07 10.24	42725	42725	42715	42720	31
01/02/2007	10.25.00	1/2/07 10.25	42720	42720	42715	42720	14
01/02/2007	10.26.00	1/2/07 10.26	42720	42725	42715	42725	13
01/02/2007	10.27.00	1/2/07 10.27	42725	42725	42725	42725	6
01/02/2007	10.28.00	1/2/07 10.28	42725	42740	42725	42740	29
01/02/2007	10.29.00	1/2/07 10.29	42740	42740	42730	42735	26
01/02/2007	10.30.00	1/2/07 10.30	42730	42730	42725	42725	7
01/02/2007	10.31.00	1/2/07 10.31	42725	42730	42725	42730	16
01/02/2007	10.32.00	1/2/07 10.32	42725	42735	42725	42735	7
01/02/2007	10.33.00	1/2/07 10.33	42735	42735	42725	42725	16
01/02/2007	10.34.00	1/2/07 10.34	42725	42730	42725	42725	5
01/02/2007	10.35.00	1/2/07 10.35	42725	42735	42720	42735	21
01/02/2007	10.36.00	1/2/07 10.36	42725	42725	42720	42725	21
01/02/2007	10.37.00	1/2/07 10.37	42725	42730	42725	42725	5
01/02/2007	10.38.00	1/2/07 10.38	42725	42725	42720	42725	7
01/02/2007	10.39.00	1/2/07 10.39	42720	42730	42720	42725	9
01/02/2007	10.40.00	1/2/07 10.40	42730	42735	42730	42735	12
01/02/2007	10.41.00	1/2/07 10.41	42735	42740	42735	42735	11
01/02/2007	10.42.00	1/2/07 10.42	42740	42745	42740	42745	15
01/02/2007	10.43.00	1/2/07 10.43	42740	42740	42740	42740	5
01/02/2007	10.44.00	1/2/07 10.44	42740	42745	42740	42740	14
01/02/2007	10.45.00	1/2/07 10.45	42745	42745	42735	42740	6
01/02/2007	10.46.00	1/2/07 10.46	42745	42750	42740	42740	37
01/02/2007	10.47.00	1/2/07 10.47	42740	42745	42740	42740	24
01/02/2007	10.48.00	1/2/07 10.48	42740	42740	42730	42735	26
01/02/2007	10.49.00	1/2/07 10.49	42730	42740	42730	42740	41
01/02/2007	10.50.00	1/2/07 10.50	42740	42750	42740	42745	32
01/02/2007	10.51.00	1/2/07 10.51	42740	42740	42740	42740	7
01/02/2007	10.52.00	1/2/07 10.52	42740	42740	42730	42740	20
01/02/2007	10.53.00	1/2/07 10.53	42735	42740	42725	42725	43
01/02/2007	10.54.00	1/2/07 10.54	42725	42725	42720	42720	6
01/02/2007	10.55.00	1/2/07 10.55	42725	42725	42720	42720	13
01/02/2007	10.56.00	1/2/07 10.56	42715	42720	42705	42720	97
01/02/2007	10.57.00	1/2/07 10.57	42720	42725	42715	42715	26
01/02/2007	10.58.00	1/2/07 10.58	42725	42725	42720	42720	6
01/02/2007	10.59.00	1/2/07 10.59	42720	42720	42720	42720	2
01/02/2007	11.00.00	1/2/07 11.00	42720	42720	42715	42715	4
01/02/2007	11.01.00	1/2/07 11.01	42715	42720	42715	42720	7
01/02/2007	11.02.00	1/2/07 11.02	42720	42725	42720	42725	3
01/02/2007	11.03.00	1/2/07 11.03	42725	42730	42720	42725	17
01/02/2007	11.04.00	1/2/07 11.04	42720	42725	42715	42720	20
01/02/2007	11.05.00	1/2/07 11.05	42720	42730	42720	42730	10
01/02/2007	11.06.00	1/2/07 11.06	42730	42730	42730	42730	8
01/02/2007	11.07.00	1/2/07 11.07	42730	42735	42730	42730	9
01/02/2007	11.08.00	1/2/07 11.08	42730	42730	42725	42730	8
01/02/2007	11.09.00	1/2/07 11.09	42735	42735	42730	42730	30
01/02/2007	11.10.00	1/2/07 11.10	42735	42735	42730	42730	24
01/02/2007	11.11.00	1/2/07 11.11	42735	42735	42730	42730	11
01/02/2007	11.12.00	1/2/07 11.12	42735	42740	42730	42735	25
01/02/2007	11.13.00	1/2/07 11.13	42735	42735	42730	42735	9
01/02/2007	11.14.00	1/2/07 11.14	42735	42740	42725	42725	23
01/02/2007	11.15.00	1/2/07 11.15	42730	42730	42725	42725	25
01/02/2007	11.16.00	1/2/07 11.16	42720	42730	42720	42730	6
01/02/2007	11.17.00	1/2/07 11.17	42725	42735	42725	42730	30
01/02/2007	11.18.00	1/2/07 11.18	42725	42725	42715	42720	32
01/02/2007	11.19.00	1/2/07 11.19	42720	42725	42720	42720	20
01/02/2007	11.20.00	1/2/07 11.20	42715	42725	42715	42720	5
01/02/2007	11.21.00	1/2/07 11.21	42720	42730	42720	42725	14
01/02/2007	11.22.00	1/2/07 11.22	42725	42730	42720	42725	21
01/02/2007	11.23.00	1/2/07 11.23	42720	42735	42720	42730	14
01/02/2007	11.24.00	1/2/07 11.24	42730	42730	42725	42725	9
01/02/2007	11.25.00	1/2/07 11.25	42725	42735	42720	42730	15
01/02/2007	11.26.00	1/2/07 11.26	42735	42750	42735	42745	52
01/02/2007	11.27.00	1/2/07 11.27	42745	42745	42735	42735	57
01/02/2007	11.28.00	1/2/07 11.28	42735	42740	42735	42740	14
01/02/2007	11.29.00	1/2/07 11.29	42740	42745	42740	42740	47
01/02/2007	11.30.00	1/2/07 11.30	42740	42740	42730	42735	38
01/02/2007	11.31.00	1/2/07 11.31	42735	42735	42730	42730	11
01/02/2007	11.32.00	1/2/07 11.32	42730	42730	42720	42720	30
01/02/2007	11.33.00	1/2/07 11.33	42720	42720	42705	42720	40
01/02/2007	11.34.00	1/2/07 11.34	42725	42735	42720	42720	21
01/02/2007	11.35.00	1/2/07 11.35	42720	42730	42720	42730	18
01/02/2007	11.36.00	1/2/07 11.36	42730	42735	42730	42735	34
01/02/2007	11.37.00	1/2/07 11.37	42735	42740	42735	42735	20
01/02/2007	11.38.00	1/2/07 11.38	42740	42745	42740	42740	30
01/02/2007	11.39.00	1/2/07 11.39	42740	42740	42725	42730	19
01/02/2007	11.40.00	1/2/07 11.40	42735	42740	42725	42725	45
01/02/2007	11.41.00	1/2/07 11.41	42725	42725	42720	42725	9
01/02/2007	11.43.00	1/2/07 11.43	42725	42740	42725	42740	12
01/02/2007	11.44.00	1/2/07 11.44	42735	42735	42730	42735	5
01/02/2007	11.45.00	1/2/07 11.45	42730	42730	42730	42730	2
01/02/2007	11.46.00	1/2/07 11.46	42735	42735	42730	42730	11
01/02/2007	11.47.00	1/2/07 11.47	42725	42730	42725	42730	9
01/02/2007	11.48.00	1/2/07 11.48	42730	42740	42725	42730	28
01/02/2007	11.49.00	1/2/07 11.49	42730	42730	42725	42725	11
01/02/2007	11.50.00	1/2/07 11.50	42725	42730	42725	42730	4
01/02/2007	11.51.00	1/2/07 11.51	42730	42730	42730	42730	1
01/02/2007	11.52.00	1/2/07 11.52	42725	42735	42725	42735	27
01/02/2007	11.54.00	1/2/07 11.54	42740	42740	42730	42730	15
01/02/2007	11.55.00	1/2/07 11.55	42730	42730	42725	42730	11
01/02/2007	11.56.00	1/2/07 11.56	42730	42730	42730	42730	10
01/02/2007	11.57.00	1/2/07 11.57	42730	42730	42730	42730	8
01/02/2007	11.58.00	1/2/07 11.58	42730	42730	42725	42725	3
01/02/2007	11.59.00	1/2/07 11.59	42735	42735	42735	42735	3
01/02/2007	12.00.00	1/2/07 12.00	42735	42735	42730	42730	12
01/02/2007	12.01.00	1/2/07 12.01	42730	42730	42730	42730	5
01/02/2007	12.02.00	1/2/07 12.02	42725	42725	42715	42725	37
01/02/2007	12.03.00	1/2/07 12.03	42725	42730	42725	42725	11
01/02/2007	12.04.00	1/2/07 12.04	42725	42735	42725	42730	22
01/02/2007	12.05.00	1/2/07 12.05	42725	42730	42725	42730	21
01/02/2007	12.06.00	1/2/07 12.06	42730	42730	42730	42730	1
01/02/2007	12.07.00	1/2/07 12.07	42735	42745	42735	42740	45
01/02/2007	12.08.00	1/2/07 12.08	42740	42775	42740	42765	212
01/02/2007	12.09.00	1/2/07 12.09	42765	42775	42765	42770	40
01/02/2007	12.10.00	1/2/07 12.10	42770	42770	42755	42755	61
01/02/2007	12.11.00	1/2/07 12.11	42755	42760	42755	42760	65
01/02/2007	12.12.00	1/2/07 12.12	42760	42760	42755	42755	12
01/02/2007	12.13.00	1/2/07 12.13	42750	42750	42740	42745	26
01/02/2007	12.14.00	1/2/07 12.14	42740	42750	42740	42745	25
01/02/2007	12.15.00	1/2/07 12.15	42745	42750	42745	42750	16
01/02/2007	12.16.00	1/2/07 12.16	42755	42755	42755	42755	8
01/02/2007	12.17.00	1/2/07 12.17	42750	42750	42745	42750	10
01/02/2007	12.18.00	1/2/07 12.18	42750	42750	42750	42750	34
01/02/2007	12.19.00	1/2/07 12.19	42750	42755	42750	42755	10
01/02/2007	12.20.00	1/2/07 12.20	42755	42755	42750	42750	10
01/02/2007	12.21.00	1/2/07 12.21	42750	42755	42750	42755	7
01/02/2007	12.22.00	1/2/07 12.22	42755	42755	42755	42755	4
01/02/2007	12.23.00	1/2/07 12.23	42755	42760	42755	42760	9
01/02/2007	12.24.00	1/2/07 12.24	42760	42780	42760	42775	96
01/02/2007	12.25.00	1/2/07 12.25	42775	42775	42770	42775	41
01/02/2007	12.26.00	1/2/07 12.26	42775	42775	42760	42765	33
01/02/2007	12.27.00	1/2/07 12.27	42765	42765	42760	42765	10
01/02/2007	12.28.00	1/2/07 12.28	42765	42765	42765	42765	13
01/02/2007	12.29.00	1/2/07 12.29	42765	42765	42755	42760	17
01/02/2007	12.30.00	1/2/07 12.30	42760	42760	42760	42760	3
01/02/2007	12.31.00	1/2/07 12.31	42760	42760	42760	42760	6
01/02/2007	12.32.00	1/2/07 12.32	42760	42760	42760	42760	4
01/02/2007	12.33.00	1/2/07 12.33	42755	42760	42755	42755	3
01/02/2007	12.34.00	1/2/07 12.34	42755	42755	42755	42755	9
01/02/2007	12.35.00	1/2/07 12.35	42755	42760	42755	42760	13
01/02/2007	12.36.00	1/2/07 12.36	42755	42755	42745	42750	33
01/02/2007	12.37.00	1/2/07 12.37	42745	42760	42745	42755	34
01/02/2007	12.38.00	1/2/07 12.38	42755	42755	42755	42755	16
01/02/2007	12.39.00	1/2/07 12.39	42755	42755	42755	42755	2
01/02/2007	12.40.00	1/2/07 12.40	42755	42755	42755	42755	1
01/02/2007	12.41.00	1/2/07 12.41	42755	42755	42755	42755	10
01/02/2007	12.42.00	1/2/07 12.42	42750	42750	42750	42750	11
01/02/2007	12.43.00	1/2/07 12.43	42750	42750	42750	42750	2
01/02/2007	12.44.00	1/2/07 12.44	42745	42745	42745	42745	11
01/02/2007	12.45.00	1/2/07 12.45	42745	42745	42740	42745	22
01/02/2007	12.46.00	1/2/07 12.46	42745	42750	42745	42750	10
01/02/2007	12.47.00	1/2/07 12.47	42750	42755	42745	42755	17
01/02/2007	12.48.00	1/2/07 12.48	42750	42755	42750	42750	11
01/02/2007	12.49.00	1/2/07 12.49	42750	42750	42750	42750	2
01/02/2007	12.50.00	1/2/07 12.50	42745	42750	42745	42745	12
01/02/2007	12.51.00	1/2/07 12.51	42750	42760	42750	42755	32
01/02/2007	12.52.00	1/2/07 12.52	42755	42755	42755	42755	3
01/02/2007	12.53.00	1/2/07 12.53	42750	42750	42750	42750	1
01/02/2007	12.55.00	1/2/07 12.55	42750	42750	42750	42750	1
01/02/2007	12.56.00	1/2/07 12.56	42755	42755	42755	42755	1
01/02/2007	12.57.00	1/2/07 12.57	42755	42755	42755	42755	3
01/02/2007	12.58.00	1/2/07 12.58	42755	42755	42755	42755	2
01/02/2007	12.59.00	1/2/07 12.59	42750	42755	42750	42755	18
01/02/2007	13.00.00	1/2/07 13.00	42760	42760	42750	42750	17
01/02/2007	13.01.00	1/2/07 13.01	42750	42755	42750	42755	9
01/02/2007	13.02.00	1/2/07 13.02	42755	42755	42745	42750	19
01/02/2007	13.03.00	1/2/07 13.03	42745	42750	42740	42750	20
01/02/2007	13.04.00	1/2/07 13.04	42745	42745	42730	42730	24
01/02/2007	13.05.00	1/2/07 13.05	42735	42745	42735	42735	11
01/02/2007	13.06.00	1/2/07 13.06	42735	42745	42735	42745	8
01/02/2007	13.07.00	1/2/07 13.07	42745	42745	42740	42740	4
01/02/2007	13.08.00	1/2/07 13.08	42740	42750	42740	42750	8
01/02/2007	13.09.00	1/2/07 13.09	42750	42750	42750	42750	10
01/02/2007	13.10.00	1/2/07 13.10	42745	42745	42745	42745	1
01/02/2007	13.11.00	1/2/07 13.11	42750	42750	42750	42750	2
01/02/2007	13.12.00	1/2/07 13.12	42745	42745	42745	42745	3
01/02/2007	13.13.00	1/2/07 13.13	42745	42750	42745	42750	3
01/02/2007	13.14.00	1/2/07 13.14	42740	42750	42740	42750	4
01/02/2007	13.15.00	1/2/07 13.15	42740	42745	42740	42740	6
01/02/2007	13.16.00	1/2/07 13.16	42735	42735	42735	42735	4
01/02/2007	13.17.00	1/2/07 13.17	42735	42735	42730	42730	6
01/02/2007	13.18.00	1/2/07 13.18	42735	42735	42730	42730	20
01/02/2007	13.19.00	1/2/07 13.19	42735	42740	42735	42735	10
01/02/2007	13.20.00	1/2/07 13.20	42730	42740	42730	42740	3
01/02/2007	13.21.00	1/2/07 13.21	42740	42740	42740	42740	2
01/02/2007	13.22.00	1/2/07 13.22	42740	42740	42740	42740	3
01/02/2007	13.23.00	1/2/07 13.23	42740	42740	42740	42740	1
01/02/2007	13.24.00	1/2/07 13.24	42735	42735	42735	42735	8
01/02/2007	13.25.00	1/2/07 13.25	42735	42735	42730	42730	18
01/02/2007	13.26.00	1/2/07 13.26	42735	42735	42735	42735	1
01/02/2007	13.27.00	1/2/07 13.27	42730	42730	42730	42730	3
01/02/2007	13.29.00	1/2/07 13.29	42730	42740	42730	42740	4
01/02/2007	13.30.00	1/2/07 13.30	42740	42740	42735	42735	6
01/02/2007	13.31.00	1/2/07 13.31	42735	42735	42735	42735	1
01/02/2007	13.32.00	1/2/07 13.32	42735	42735	42730	42730	12
01/02/2007	13.33.00	1/2/07 13.33	42730	42740	42730	42740	9
01/02/2007	13.34.00	1/2/07 13.34	42735	42735	42735	42735	3
01/02/2007	13.35.00	1/2/07 13.35	42735	42735	42735	42735	1
01/02/2007	13.36.00	1/2/07 13.36	42735	42735	42735	42735	1
01/02/2007	13.37.00	1/2/07 13.37	42730	42730	42730	42730	4
01/02/2007	13.38.00	1/2/07 13.38	42730	42735	42725	42735	6
01/02/2007	13.39.00	1/2/07 13.39	42730	42730	42725	42725	4
01/02/2007	13.40.00	1/2/07 13.40	42725	42725	42725	42725	6
01/02/2007	13.41.00	1/2/07 13.41	42725	42725	42725	42725	4
01/02/2007	13.43.00	1/2/07 13.43	42725	42725	42725	42725	3
01/02/2007	13.45.00	1/2/07 13.45	42720	42720	42715	42715	14
01/02/2007	13.46.00	1/2/07 13.46	42715	42715	42705	42715	21
01/02/2007	13.47.00	1/2/07 13.47	42715	42715	42710	42710	5
01/02/2007	13.48.00	1/2/07 13.48	42710	42710	42710	42710	4
01/02/2007	13.50.00	1/2/07 13.50	42710	42710	42710	42710	2
01/02/2007	13.51.00	1/2/07 13.51	42710	42710	42710	42710	2
01/02/2007	13.52.00	1/2/07 13.52	42715	42720	42715	42715	6
01/02/2007	13.53.00	1/2/07 13.53	42715	42720	42715	42720	2
01/02/2007	13.55.00	1/2/07 13.55	42715	42715	42715	42715	2
01/02/2007	13.56.00	1/2/07 13.56	42720	42720	42720	42720	7
01/02/2007	13.57.00	1/2/07 13.57	42715	42715	42715	42715	6
01/02/2007	13.59.00	1/2/07 13.59	42720	42720	42720	42720	6
01/02/2007	14.00.00	1/2/07 14.00	42720	42725	42715	42725	16
01/02/2007	14.01.00	1/2/07 14.01	42720	42725	42710	42715	22
01/02/2007	14.02.00	1/2/07 14.02	42715	42725	42715	42725	11
01/02/2007	14.03.00	1/2/07 14.03	42720	42720	42720	42720	5
01/02/2007	14.05.00	1/2/07 14.05	42720	42720	42720	42720	5
01/02/2007	14.06.00	1/2/07 14.06	42720	42720	42715	42720	13
01/02/2007	14.07.00	1/2/07 14.07	42725	42730	42725	42730	14
01/02/2007	14.08.00	1/2/07 14.08	42730	42730	42725	42725	3
01/02/2007	14.10.00	1/2/07 14.10	42725	42725	42720	42725	5
01/02/2007	14.11.00	1/2/07 14.11	42720	42725	42715	42715	19
01/02/2007	14.12.00	1/2/07 14.12	42725	42725	42720	42720	10
01/02/2007	14.13.00	1/2/07 14.13	42715	42715	42705	42710	24
01/02/2007	14.14.00	1/2/07 14.14	42705	42715	42705	42715	10
01/02/2007	14.15.00	1/2/07 14.15	42720	42720	42715	42715	4
01/02/2007	14.16.00	1/2/07 14.16	42715	42715	42715	42715	3
01/02/2007	14.17.00	1/2/07 14.17	42720	42720	42710	42710	4
01/02/2007	14.18.00	1/2/07 14.18	42705	42710	42705	42710	12
01/02/2007	14.19.00	1/2/07 14.19	42710	42710	42710	42710	3
01/02/2007	14.20.00	1/2/07 14.20	42710	42710	42710	42710	1
01/02/2007	14.23.00	1/2/07 14.23	42705	42710	42705	42705	6
01/02/2007	14.24.00	1/2/07 14.24	42705	42705	42705	42705	1
01/02/2007	14.26.00	1/2/07 14.26	42710	42715	42710	42710	5
01/02/2007	14.27.00	1/2/07 14.27	42710	42710	42705	42705	4
01/02/2007	14.28.00	1/2/07 14.28	42710	42715	42705	42705	8
01/02/2007	14.29.00	1/2/07 14.29	42705	42710	42705	42710	5
01/02/2007	14.30.00	1/2/07 14.30	42715	42730	42700	42730	73
01/02/2007	14.31.00	1/2/07 14.31	42730	42755	42725	42725	70
01/02/2007	14.32.00	1/2/07 14.32	42730	42730	42720	42725	39
01/02/2007	14.33.00	1/2/07 14.33	42730	42730	42730	42730	9
01/02/2007	14.34.00	1/2/07 14.34	42730	42735	42730	42735	5
01/02/2007	14.35.00	1/2/07 14.35	42735	42740	42735	42740	15
01/02/2007	14.36.00	1/2/07 14.36	42740	42740	42735	42735	2
01/02/2007	14.37.00	1/2/07 14.37	42730	42730	42725	42725	26
01/02/2007	14.38.00	1/2/07 14.38	42730	42740	42730	42740	7
01/02/2007	14.39.00	1/2/07 14.39	42740	42745	42740	42745	19
01/02/2007	14.40.00	1/2/07 14.40	42745	42750	42725	42725	18
01/02/2007	14.41.00	1/2/07 14.41	42735	42740	42735	42740	2
01/02/2007	14.42.00	1/2/07 14.42	42735	42745	42730	42740	18
01/02/2007	14.43.00	1/2/07 14.43	42740	42740	42740	42740	10
01/02/2007	14.44.00	1/2/07 14.44	42740	42750	42740	42750	18
01/02/2007	14.45.00	1/2/07 14.45	42755	42755	42745	42745	17
01/02/2007	14.46.00	1/2/07 14.46	42745	42745	42745	42745	7
01/02/2007	14.48.00	1/2/07 14.48	42745	42750	42745	42750	11
01/02/2007	14.49.00	1/2/07 14.49	42750	42760	42750	42760	23
01/02/2007	14.50.00	1/2/07 14.50	42760	42765	42755	42755	33
01/02/2007	14.51.00	1/2/07 14.51	42755	42760	42750	42750	11
01/02/2007	14.52.00	1/2/07 14.52	42750	42755	42750	42750	15
01/02/2007	14.53.00	1/2/07 14.53	42755	42755	42755	42755	6
01/02/2007	14.54.00	1/2/07 14.54	42750	42750	42750	42750	7
01/02/2007	14.55.00	1/2/07 14.55	42750	42750	42745	42745	12
01/02/2007	14.56.00	1/2/07 14.56	42750	42755	42750	42755	14
01/02/2007	14.57.00	1/2/07 14.57	42755	42755	42745	42745	5
01/02/2007	14.58.00	1/2/07 14.58	42750	42755	42750	42755	10
01/02/2007	14.59.00	1/2/07 14.59	42755	42760	42750	42755	9
01/02/2007	15.00.00	1/2/07 15.00	42745	42745	42745	42745	6
01/02/2007	15.01.00	1/2/07 15.01	42745	42750	42745	42745	6
01/02/2007	15.02.00	1/2/07 15.02	42750	42765	42750	42750	29
01/02/2007	15.03.00	1/2/07 15.03	42755	42755	42750	42750	12
01/02/2007	15.04.00	1/2/07 15.04	42745	42745	42745	42745	7
01/02/2007	15.05.00	1/2/07 15.05	42740	42740	42735	42740	24
01/02/2007	15.06.00	1/2/07 15.06	42740	42745	42740	42740	7
01/02/2007	15.07.00	1/2/07 15.07	42745	42745	42745	42745	1
01/02/2007	15.08.00	1/2/07 15.08	42740	42745	42740	42745	6
01/02/2007	15.09.00	1/2/07 15.09	42745	42745	42745	42745	7
01/02/2007	15.10.00	1/2/07 15.10	42745	42745	42740	42745	14
01/02/2007	15.11.00	1/2/07 15.11	42740	42745	42740	42745	2
01/02/2007	15.14.00	1/2/07 15.14	42740	42740	42740	42740	4
01/02/2007	15.15.00	1/2/07 15.15	42735	42735	42720	42725	23
01/02/2007	15.16.00	1/2/07 15.16	42725	42725	42720	42720	8
01/02/2007	15.17.00	1/2/07 15.17	42725	42725	42725	42725	5
01/02/2007	15.18.00	1/2/07 15.18	42725	42735	42725	42735	18
01/02/2007	15.19.00	1/2/07 15.19	42730	42730	42730	42730	10
01/02/2007	15.20.00	1/2/07 15.20	42725	42725	42725	42725	4
01/02/2007	15.21.00	1/2/07 15.21	42725	42730	42725	42730	10
01/02/2007	15.22.00	1/2/07 15.22	42735	42735	42735	42735	8
01/02/2007	15.23.00	1/2/07 15.23	42735	42735	42730	42730	3
01/02/2007	15.24.00	1/2/07 15.24	42735	42735	42735	42735	5
01/02/2007	15.25.00	1/2/07 15.25	42735	42735	42730	42730	11
01/02/2007	15.26.00	1/2/07 15.26	42730	42730	42730	42730	6
01/02/2007	15.27.00	1/2/07 15.27	42730	42730	42725	42725	4
01/02/2007	15.28.00	1/2/07 15.28	42730	42735	42730	42730	11
01/02/2007	15.29.00	1/2/07 15.29	42730	42730	42730	42730	2
01/02/2007	15.30.00	1/2/07 15.30	42730	42735	42720	42730	16
01/02/2007	15.31.00	1/2/07 15.31	42725	42740	42725	42725	39
01/02/2007	15.32.00	1/2/07 15.32	42730	42730	42720	42730	12
01/02/2007	15.33.00	1/2/07 15.33	42730	42740	42730	42740	14
01/02/2007	15.34.00	1/2/07 15.34	42740	42745	42735	42745	21
01/02/2007	15.35.00	1/2/07 15.35	42740	42740	42730	42740	37
01/02/2007	15.36.00	1/2/07 15.36	42740	42745	42735	42735	18
01/02/2007	15.37.00	1/2/07 15.37	42740	42750	42740	42740	22
01/02/2007	15.38.00	1/2/07 15.38	42740	42755	42740	42750	29
01/02/2007	15.39.00	1/2/07 15.39	42750	42750	42735	42735	12
01/02/2007	15.40.00	1/2/07 15.40	42745	42745	42740	42740	12
01/02/2007	15.41.00	1/2/07 15.41	42740	42745	42720	42720	44
01/02/2007	15.42.00	1/2/07 15.42	42725	42725	42720	42725	17
01/02/2007	15.43.00	1/2/07 15.43	42725	42735	42725	42735	31
01/02/2007	15.44.00	1/2/07 15.44	42735	42740	42735	42735	14
01/02/2007	15.45.00	1/2/07 15.45	42735	42740	42735	42740	10
01/02/2007	15.46.00	1/2/07 15.46	42740	42750	42730	42730	47
01/02/2007	15.47.00	1/2/07 15.47	42735	42740	42735	42735	7
01/02/2007	15.48.00	1/2/07 15.48	42730	42740	42730	42740	22
01/02/2007	15.49.00	1/2/07 15.49	42745	42745	42735	42740	20
01/02/2007	15.50.00	1/2/07 15.50	42745	42750	42735	42735	38
01/02/2007	15.51.00	1/2/07 15.51	42735	42735	42725	42730	36
01/02/2007	15.52.00	1/2/07 15.52	42730	42740	42730	42740	19
01/02/2007	15.53.00	1/2/07 15.53	42745	42750	42740	42750	23
01/02/2007	15.54.00	1/2/07 15.54	42750	42765	42750	42760	34
01/02/2007	15.55.00	1/2/07 15.55	42750	42760	42750	42755	57
01/02/2007	15.56.00	1/2/07 15.56	42755	42760	42750	42755	31
01/02/2007	15.57.00	1/2/07 15.57	42760	42760	42750	42755	13
01/02/2007	15.58.00	1/2/07 15.58	42755	42755	42750	42750	17
01/02/2007	15.59.00	1/2/07 15.59	42755	42755	42750	42755	16
01/02/2007	16.00.00	1/2/07 16.00	42750	42750	42700	42700	117
01/02/2007	16.01.00	1/2/07 16.01	42705	42705	42685	42700	117
01/02/2007	16.02.00	1/2/07 16.02	42695	42720	42695	42720	51
01/02/2007	16.03.00	1/2/07 16.03	42720	42755	42720	42745	92
01/02/2007	16.04.00	1/2/07 16.04	42745	42745	42735	42735	46
01/02/2007	16.05.00	1/2/07 16.05	42745	42755	42735	42750	53
01/02/2007	16.06.00	1/2/07 16.06	42745	42750	42735	42740	43
01/02/2007	16.07.00	1/2/07 16.07	42740	42745	42730	42735	39
01/02/2007	16.08.00	1/2/07 16.08	42735	42735	42725	42735	53
01/02/2007	16.09.00	1/2/07 16.09	42730	42730	42725	42730	23
01/02/2007	16.10.00	1/2/07 16.10	42725	42725	42715	42715	41
01/02/2007	16.11.00	1/2/07 16.11	42710	42710	42700	42710	54
01/02/2007	16.12.00	1/2/07 16.12	42705	42710	42690	42710	77
01/02/2007	16.13.00	1/2/07 16.13	42705	42705	42695	42695	34
01/02/2007	16.14.00	1/2/07 16.14	42695	42705	42695	42705	40
01/02/2007	16.15.00	1/2/07 16.15	42705	42705	42700	42705	26
01/02/2007	16.16.00	1/2/07 16.16	42710	42715	42710	42715	33
01/02/2007	16.17.00	1/2/07 16.17	42715	42730	42715	42725	39
01/02/2007	16.18.00	1/2/07 16.18	42725	42735	42725	42735	29
01/02/2007	16.19.00	1/2/07 16.19	42740	42745	42730	42735	63
01/02/2007	16.20.00	1/2/07 16.20	42735	42740	42735	42740	13
01/02/2007	16.21.00	1/2/07 16.21	42740	42745	42735	42740	31
01/02/2007	16.22.00	1/2/07 16.22	42740	42740	42735	42735	15
01/02/2007	16.23.00	1/2/07 16.23	42735	42735	42710	42715	62
01/02/2007	16.24.00	1/2/07 16.24	42715	42720	42705	42710	26
01/02/2007	16.25.00	1/2/07 16.25	42710	42730	42710	42730	25
01/02/2007	16.26.00	1/2/07 16.26	42730	42730	42720	42730	9
01/02/2007	16.27.00	1/2/07 16.27	42730	42735	42725	42725	19
01/02/2007	16.28.00	1/2/07 16.28	42725	42725	42715	42720	18
01/02/2007	16.29.00	1/2/07 16.29	42725	42730	42725	42725	4
01/02/2007	16.30.00	1/2/07 16.30	42725	42730	42710	42720	53
01/02/2007	16.31.00	1/2/07 16.31	42720	42730	42720	42720	34
01/02/2007	16.32.00	1/2/07 16.32	42720	42720	42710	42710	77
01/02/2007	16.33.00	1/2/07 16.33	42710	42715	42700	42715	68
01/02/2007	16.34.00	1/2/07 16.34	42715	42725	42710	42725	32
01/02/2007	16.35.00	1/2/07 16.35	42720	42730	42720	42725	46
01/02/2007	16.36.00	1/2/07 16.36	42730	42730	42715	42715	37
01/02/2007	16.37.00	1/2/07 16.37	42710	42730	42710	42730	45
01/02/2007	16.38.00	1/2/07 16.38	42730	42730	42725	42725	13
01/02/2007	16.39.00	1/2/07 16.39	42730	42735	42725	42730	25
01/02/2007	16.40.00	1/2/07 16.40	42730	42730	42725	42730	7
01/02/2007	16.41.00	1/2/07 16.41	42735	42745	42735	42740	61
01/02/2007	16.42.00	1/2/07 16.42	42740	42745	42735	42740	47
01/02/2007	16.43.00	1/2/07 16.43	42735	42745	42730	42735	16
01/02/2007	16.44.00	1/2/07 16.44	42735	42745	42735	42745	16
01/02/2007	16.45.00	1/2/07 16.45	42745	42745	42735	42740	22
01/02/2007	16.46.00	1/2/07 16.46	42740	42740	42740	42740	6
01/02/2007	16.47.00	1/2/07 16.47	42740	42740	42735	42740	33
01/02/2007	16.48.00	1/2/07 16.48	42740	42740	42735	42735	11
01/02/2007	16.49.00	1/2/07 16.49	42735	42745	42735	42745	33
01/02/2007	16.50.00	1/2/07 16.50	42745	42750	42740	42740	28
01/02/2007	16.51.00	1/2/07 16.51	42745	42745	42730	42730	22
01/02/2007	16.52.00	1/2/07 16.52	42730	42735	42730	42735	44
01/02/2007	16.53.00	1/2/07 16.53	42740	42740	42740	42740	9
01/02/2007	16.54.00	1/2/07 16.54	42735	42735	42735	42735	8
01/02/2007	16.55.00	1/2/07 16.55	42740	42745	42740	42745	33
01/02/2007	16.56.00	1/2/07 16.56	42740	42740	42730	42735	35
01/02/2007	16.57.00	1/2/07 16.57	42730	42740	42730	42740	7
01/02/2007	16.58.00	1/2/07 16.58	42740	42740	42735	42735	7
01/02/2007	16.59.00	1/2/07 16.59	42735	42735	42715	42720	40
01/02/2007	17.00.00	1/2/07 17.00	42715	42725	42710	42715	36
01/02/2007	17.01.00	1/2/07 17.01	42720	42720	42705	42710	42
01/02/2007	17.02.00	1/2/07 17.02	42710	42710	42705	42705	31
01/02/2007	17.03.00	1/2/07 17.03	42705	42710	42700	42705	74
01/02/2007	17.04.00	1/2/07 17.04	42705	42715	42700	42700	49
01/02/2007	17.05.00	1/2/07 17.05	42705	42705	42690	42695	48
01/02/2007	17.06.00	1/2/07 17.06	42690	42695	42680	42680	44
01/02/2007	17.07.00	1/2/07 17.07	42675	42690	42675	42675	57
01/02/2007	17.08.00	1/2/07 17.08	42675	42685	42675	42680	43
01/02/2007	17.09.00	1/2/07 17.09	42675	42685	42670	42685	64
01/02/2007	17.10.00	1/2/07 17.10	42685	42690	42675	42685	37
01/02/2007	17.11.00	1/2/07 17.11	42680	42685	42680	42680	14
01/02/2007	17.12.00	1/2/07 17.12	42680	42680	42655	42655	106
01/02/2007	17.13.00	1/2/07 17.13	42655	42660	42650	42660	55
01/02/2007	17.14.00	1/2/07 17.14	42660	42665	42655	42665	38
01/02/2007	17.15.00	1/2/07 17.15	42660	42660	42650	42660	38
01/02/2007	17.16.00	1/2/07 17.16	42660	42660	42655	42655	8
01/02/2007	17.17.00	1/2/07 17.17	42655	42655	42650	42650	19
01/02/2007	17.18.00	1/2/07 17.18	42655	42655	42645	42650	20
01/02/2007	17.19.00	1/2/07 17.19	42650	42665	42650	42660	31
01/02/2007	17.20.00	1/2/07 17.20	42655	42660	42650	42655	47
01/02/2007	17.21.00	1/2/07 17.21	42655	42665	42655	42665	32
01/02/2007	17.22.00	1/2/07 17.22	42665	42670	42660	42660	36
01/02/2007	17.23.00	1/2/07 17.23	42660	42660	42650	42650	26
01/02/2007	17.24.00	1/2/07 17.24	42650	42650	42630	42640	70
01/02/2007	17.25.00	1/2/07 17.25	42640	42640	42625	42625	81
01/02/2007	17.26.00	1/2/07 17.26	42625	42640	42625	42640	22
01/02/2007	17.27.00	1/2/07 17.27	42640	42645	42630	42630	37
01/02/2007	17.28.00	1/2/07 17.28	42625	42645	42625	42645	26
01/02/2007	17.29.00	1/2/07 17.29	42640	42650	42630	42635	89
01/02/2007	17.30.00	1/2/07 17.30	42635	42650	42625	42650	55
01/02/2007	17.31.00	1/2/07 17.31	42655	42670	42655	42670	31
01/02/2007	17.32.00	1/2/07 17.32	42665	42680	42665	42675	14
01/02/2007	17.33.00	1/2/07 17.33	42670	42680	42670	42675	18
01/02/2007	17.34.00	1/2/07 17.34	42675	42675	42665	42665	42
01/02/2007	17.35.00	1/2/07 17.35	42665	42670	42655	42665	33
01/02/2007	17.36.00	1/2/07 17.36	42660	42665	42655	42655	28
01/02/2007	17.37.00	1/2/07 17.37	42655	42675	42655	42675	23
01/02/2007	17.38.00	1/2/07 17.38	42675	42680	42670	42680	46
01/02/2007	17.39.00	1/2/07 17.39	42680	42680	42670	42675	37
01/02/2007	17.40.00	1/2/07 17.40	42675	42675	42675	42675	1
02/02/2007	8.00.00	2/2/07 8.00	42740	42765	42705	42725	1797
02/02/2007	9.00.00	2/2/07 9.00	42740	42760	42720	42735	106
02/02/2007	9.01.00	2/2/07 9.01	42730	42730	42715	42720	94
02/02/2007	9.02.00	2/2/07 9.02	42720	42730	42720	42725	58
02/02/2007	9.03.00	2/2/07 9.03	42725	42725	42710	42715	31
02/02/2007	9.04.00	2/2/07 9.04	42710	42715	42705	42710	55
02/02/2007	9.05.00	2/2/07 9.05	42710	42720	42705	42720	85
02/02/2007	9.06.00	2/2/07 9.06	42720	42730	42720	42725	40
02/02/2007	9.07.00	2/2/07 9.07	42720	42720	42705	42715	49
02/02/2007	9.08.00	2/2/07 9.08	42715	42720	42710	42715	27
02/02/2007	9.09.00	2/2/07 9.09	42715	42725	42715	42725	47
02/02/2007	9.10.00	2/2/07 9.10	42720	42730	42720	42730	38
02/02/2007	9.11.00	2/2/07 9.11	42725	42730	42715	42715	21
02/02/2007	9.12.00	2/2/07 9.12	42715	42725	42715	42725	49
02/02/2007	9.13.00	2/2/07 9.13	42730	42730	42725	42725	46
02/02/2007	9.14.00	2/2/07 9.14	42725	42730	42715	42730	56
02/02/2007	9.15.00	2/2/07 9.15	42730	42730	42710	42710	40
02/02/2007	9.16.00	2/2/07 9.16	42715	42715	42710	42710	48
02/02/2007	9.17.00	2/2/07 9.17	42715	42720	42715	42720	37
02/02/2007	9.18.00	2/2/07 9.18	42725	42730	42720	42725	20
02/02/2007	9.19.00	2/2/07 9.19	42730	42735	42725	42725	54
02/02/2007	9.20.00	2/2/07 9.20	42725	42725	42710	42715	43
02/02/2007	9.21.00	2/2/07 9.21	42720	42730	42720	42730	29
02/02/2007	9.22.00	2/2/07 9.22	42725	42725	42725	42725	15
02/02/2007	9.23.00	2/2/07 9.23	42725	42725	42725	42725	4
02/02/2007	9.24.00	2/2/07 9.24	42730	42730	42725	42725	29
02/02/2007	9.25.00	2/2/07 9.25	42720	42725	42715	42725	15
02/02/2007	9.26.00	2/2/07 9.26	42725	42730	42720	42725	25
02/02/2007	9.27.00	2/2/07 9.27	42730	42730	42725	42725	36
02/02/2007	9.28.00	2/2/07 9.28	42730	42735	42730	42730	22
02/02/2007	9.29.00	2/2/07 9.29	42735	42735	42730	42730	12
02/02/2007	9.30.00	2/2/07 9.30	42735	42745	42735	42745	38
02/02/2007	9.31.00	2/2/07 9.31	42745	42755	42745	42755	28
02/02/2007	9.32.00	2/2/07 9.32	42750	42760	42750	42760	34
02/02/2007	9.33.00	2/2/07 9.33	42760	42765	42760	42765	19
02/02/2007	9.34.00	2/2/07 9.34	42760	42765	42745	42745	31
02/02/2007	9.35.00	2/2/07 9.35	42745	42750	42735	42745	42
02/02/2007	9.36.00	2/2/07 9.36	42745	42745	42740	42745	14
02/02/2007	9.37.00	2/2/07 9.37	42750	42750	42745	42750	16
02/02/2007	9.38.00	2/2/07 9.38	42750	42755	42745	42755	10
02/02/2007	9.39.00	2/2/07 9.39	42750	42755	42750	42755	8
02/02/2007	9.40.00	2/2/07 9.40	42755	42760	42740	42740	23
02/02/2007	9.41.00	2/2/07 9.41	42745	42745	42735	42740	31
02/02/2007	9.42.00	2/2/07 9.42	42735	42735	42730	42735	5
02/02/2007	9.43.00	2/2/07 9.43	42740	42745	42740	42740	17
02/02/2007	9.44.00	2/2/07 9.44	42745	42745	42740	42740	10
02/02/2007	9.45.00	2/2/07 9.45	42740	42740	42735	42735	2
02/02/2007	9.46.00	2/2/07 9.46	42735	42740	42735	42740	19
02/02/2007	9.47.00	2/2/07 9.47	42740	42740	42735	42735	2
02/02/2007	9.48.00	2/2/07 9.48	42735	42740	42735	42740	5
02/02/2007	9.49.00	2/2/07 9.49	42740	42740	42735	42735	5
02/02/2007	9.50.00	2/2/07 9.50	42735	42735	42735	42735	8
02/02/2007	9.51.00	2/2/07 9.51	42735	42735	42720	42725	59
02/02/2007	9.52.00	2/2/07 9.52	42725	42730	42725	42725	25
02/02/2007	9.53.00	2/2/07 9.53	42725	42730	42725	42730	16
02/02/2007	9.54.00	2/2/07 9.54	42730	42730	42730	42730	4
02/02/2007	9.55.00	2/2/07 9.55	42730	42730	42725	42725	8
02/02/2007	9.56.00	2/2/07 9.56	42725	42730	42725	42730	9
02/02/2007	9.57.00	2/2/07 9.57	42735	42740	42730	42740	30
02/02/2007	9.58.00	2/2/07 9.58	42735	42740	42735	42735	8
02/02/2007	9.59.00	2/2/07 9.59	42730	42740	42720	42725	40
02/02/2007	10.00.00	2/2/07 10.00	42725	42730	42710	42710	54
02/02/2007	10.01.00	2/2/07 10.01	42710	42720	42710	42715	21
02/02/2007	10.02.00	2/2/07 10.02	42715	42715	42715	42715	7
02/02/2007	10.03.00	2/2/07 10.03	42710	42725	42710	42725	20
02/02/2007	10.04.00	2/2/07 10.04	42725	42725	42725	42725	15
02/02/2007	10.05.00	2/2/07 10.05	42720	42720	42715	42715	13
02/02/2007	10.06.00	2/2/07 10.06	42715	42725	42715	42725	21
02/02/2007	10.07.00	2/2/07 10.07	42725	42725	42720	42720	16
02/02/2007	10.08.00	2/2/07 10.08	42720	42720	42720	42720	2
02/02/2007	10.09.00	2/2/07 10.09	42725	42730	42725	42730	22
02/02/2007	10.10.00	2/2/07 10.10	42730	42730	42715	42720	22
02/02/2007	10.11.00	2/2/07 10.11	42720	42720	42715	42715	8
02/02/2007	10.12.00	2/2/07 10.12	42720	42725	42720	42725	12
02/02/2007	10.13.00	2/2/07 10.13	42725	42730	42720	42730	29
02/02/2007	10.14.00	2/2/07 10.14	42735	42735	42735	42735	24
02/02/2007	10.15.00	2/2/07 10.15	42740	42750	42735	42745	48
02/02/2007	10.16.00	2/2/07 10.16	42745	42745	42740	42740	12
02/02/2007	10.17.00	2/2/07 10.17	42740	42745	42735	42740	25
02/02/2007	10.18.00	2/2/07 10.18	42740	42740	42735	42740	22
02/02/2007	10.19.00	2/2/07 10.19	42735	42740	42730	42730	22
02/02/2007	10.20.00	2/2/07 10.20	42725	42735	42725	42735	18
02/02/2007	10.21.00	2/2/07 10.21	42730	42735	42730	42730	9
02/02/2007	10.22.00	2/2/07 10.22	42730	42730	42725	42725	18
02/02/2007	10.23.00	2/2/07 10.23	42725	42730	42725	42730	4
02/02/2007	10.24.00	2/2/07 10.24	42730	42735	42725	42730	18
02/02/2007	10.25.00	2/2/07 10.25	42730	42735	42730	42730	9
02/02/2007	10.26.00	2/2/07 10.26	42730	42730	42730	42730	1
02/02/2007	10.27.00	2/2/07 10.27	42730	42735	42730	42735	14
02/02/2007	10.28.00	2/2/07 10.28	42735	42745	42735	42740	29
02/02/2007	10.29.00	2/2/07 10.29	42740	42740	42740	42740	54
02/02/2007	10.30.00	2/2/07 10.30	42745	42745	42745	42745	15
02/02/2007	10.31.00	2/2/07 10.31	42750	42755	42745	42745	48
02/02/2007	10.32.00	2/2/07 10.32	42750	42750	42745	42745	15
02/02/2007	10.33.00	2/2/07 10.33	42750	42755	42745	42745	15
02/02/2007	10.34.00	2/2/07 10.34	42745	42745	42745	42745	2
02/02/2007	10.35.00	2/2/07 10.35	42750	42750	42750	42750	2
02/02/2007	10.36.00	2/2/07 10.36	42750	42765	42750	42760	46
02/02/2007	10.37.00	2/2/07 10.37	42760	42765	42760	42765	15
02/02/2007	10.38.00	2/2/07 10.38	42765	42765	42760	42760	26
02/02/2007	10.39.00	2/2/07 10.39	42760	42765	42755	42760	49
02/02/2007	10.40.00	2/2/07 10.40	42760	42760	42750	42755	42
02/02/2007	10.41.00	2/2/07 10.41	42755	42760	42755	42760	16
02/02/2007	10.42.00	2/2/07 10.42	42765	42765	42765	42765	31
02/02/2007	10.43.00	2/2/07 10.43	42765	42765	42745	42760	132
02/02/2007	10.44.00	2/2/07 10.44	42760	42760	42755	42755	36
02/02/2007	10.45.00	2/2/07 10.45	42760	42765	42755	42765	16
02/02/2007	10.46.00	2/2/07 10.46	42765	42765	42760	42760	30
02/02/2007	10.47.00	2/2/07 10.47	42760	42760	42760	42760	3
02/02/2007	10.48.00	2/2/07 10.48	42760	42760	42760	42760	2
02/02/2007	10.49.00	2/2/07 10.49	42765	42775	42765	42775	52
02/02/2007	10.50.00	2/2/07 10.50	42770	42775	42770	42775	16
02/02/2007	10.51.00	2/2/07 10.51	42775	42775	42775	42775	3
02/02/2007	10.52.00	2/2/07 10.52	42775	42775	42770	42770	18
02/02/2007	10.53.00	2/2/07 10.53	42770	42770	42765	42765	12
02/02/2007	10.54.00	2/2/07 10.54	42765	42765	42765	42765	8
02/02/2007	10.55.00	2/2/07 10.55	42765	42765	42765	42765	1
02/02/2007	10.56.00	2/2/07 10.56	42765	42765	42760	42760	11
02/02/2007	10.57.00	2/2/07 10.57	42765	42765	42765	42765	4
02/02/2007	10.58.00	2/2/07 10.58	42765	42765	42760	42765	20
02/02/2007	10.59.00	2/2/07 10.59	42760	42760	42760	42760	10
02/02/2007	11.00.00	2/2/07 11.00	42760	42760	42755	42755	17
02/02/2007	11.01.00	2/2/07 11.01	42760	42765	42760	42765	14
02/02/2007	11.02.00	2/2/07 11.02	42765	42765	42760	42760	10
02/02/2007	11.03.00	2/2/07 11.03	42765	42765	42760	42765	14
02/02/2007	11.04.00	2/2/07 11.04	42770	42770	42765	42765	18
02/02/2007	11.05.00	2/2/07 11.05	42765	42770	42760	42760	18
02/02/2007	11.06.00	2/2/07 11.06	42765	42775	42765	42775	43
02/02/2007	11.07.00	2/2/07 11.07	42775	42780	42775	42780	70
02/02/2007	11.08.00	2/2/07 11.08	42780	42780	42775	42780	25
02/02/2007	11.09.00	2/2/07 11.09	42780	42780	42775	42780	20
02/02/2007	11.10.00	2/2/07 11.10	42785	42795	42780	42795	87
02/02/2007	11.11.00	2/2/07 11.11	42795	42800	42785	42790	49
02/02/2007	11.15.00	2/2/07 11.15	42785	42795	42755	42775	312
02/02/2007	11.20.00	2/2/07 11.20	42785	42790	42755	42765	153
02/02/2007	11.30.00	2/2/07 11.30	42765	42780	42760	42775	122
02/02/2007	11.40.00	2/2/07 11.40	42765	42780	42760	42775	87
02/02/2007	11.52.00	2/2/07 11.52	42765	42765	42765	42765	2
02/02/2007	11.53.00	2/2/07 11.53	42770	42770	42765	42770	11
02/02/2007	11.54.00	2/2/07 11.54	42770	42770	42765	42765	15
02/02/2007	11.55.00	2/2/07 11.55	42765	42770	42765	42770	5
02/02/2007	11.56.00	2/2/07 11.56	42770	42775	42770	42775	8
02/02/2007	11.57.00	2/2/07 11.57	42775	42775	42775	42775	2
02/02/2007	11.58.00	2/2/07 11.58	42775	42780	42775	42780	15
02/02/2007	11.59.00	2/2/07 11.59	42775	42775	42775	42775	2
02/02/2007	12.00.00	2/2/07 12.00	42780	42785	42775	42775	10
02/02/2007	12.01.00	2/2/07 12.01	42775	42780	42775	42775	8
02/02/2007	12.02.00	2/2/07 12.02	42775	42775	42775	42775	4
02/02/2007	12.03.00	2/2/07 12.03	42770	42775	42770	42775	4
02/02/2007	12.04.00	2/2/07 12.04	42770	42770	42770	42770	2
02/02/2007	12.05.00	2/2/07 12.05	42770	42770	42770	42770	3
02/02/2007	12.06.00	2/2/07 12.06	42770	42770	42765	42765	2
02/02/2007	12.09.00	2/2/07 12.09	42770	42770	42765	42765	2
02/02/2007	12.10.00	2/2/07 12.10	42765	42770	42765	42770	3
02/02/2007	12.11.00	2/2/07 12.11	42765	42770	42765	42765	28
02/02/2007	12.12.00	2/2/07 12.12	42770	42770	42770	42770	5
02/02/2007	12.13.00	2/2/07 12.13	42770	42770	42770	42770	1
02/02/2007	12.14.00	2/2/07 12.14	42770	42770	42765	42765	2
02/02/2007	12.15.00	2/2/07 12.15	42765	42765	42765	42765	7
02/02/2007	12.16.00	2/2/07 12.16	42765	42765	42765	42765	2
02/02/2007	12.17.00	2/2/07 12.17	42765	42765	42765	42765	3
02/02/2007	12.18.00	2/2/07 12.18	42765	42765	42765	42765	3
02/02/2007	12.19.00	2/2/07 12.19	42765	42765	42765	42765	3
02/02/2007	12.20.00	2/2/07 12.20	42765	42765	42765	42765	4
02/02/2007	12.23.00	2/2/07 12.23	42765	42765	42765	42765	3
02/02/2007	12.24.00	2/2/07 12.24	42770	42780	42770	42780	20
02/02/2007	12.25.00	2/2/07 12.25	42780	42780	42780	42780	5
02/02/2007	12.26.00	2/2/07 12.26	42780	42780	42780	42780	3
02/02/2007	12.27.00	2/2/07 12.27	42780	42785	42780	42785	16
02/02/2007	12.28.00	2/2/07 12.28	42780	42785	42780	42785	20
02/02/2007	12.29.00	2/2/07 12.29	42785	42785	42785	42785	2
02/02/2007	12.30.00	2/2/07 12.30	42790	42790	42780	42785	4
02/02/2007	12.31.00	2/2/07 12.31	42785	42790	42785	42790	8
02/02/2007	12.33.00	2/2/07 12.33	42790	42790	42790	42790	10
02/02/2007	12.34.00	2/2/07 12.34	42795	42795	42790	42790	6
02/02/2007	12.35.00	2/2/07 12.35	42795	42795	42795	42795	3
02/02/2007	12.36.00	2/2/07 12.36	42795	42795	42795	42795	19
02/02/2007	12.37.00	2/2/07 12.37	42795	42800	42795	42795	22
02/02/2007	12.38.00	2/2/07 12.38	42795	42805	42795	42800	35
02/02/2007	12.39.00	2/2/07 12.39	42805	42835	42805	42820	165
02/02/2007	12.40.00	2/2/07 12.40	42820	42825	42820	42825	11
02/02/2007	12.41.00	2/2/07 12.41	42815	42825	42815	42820	11
02/02/2007	12.42.00	2/2/07 12.42	42815	42815	42810	42815	23
02/02/2007	12.43.00	2/2/07 12.43	42820	42825	42815	42815	30
02/02/2007	12.44.00	2/2/07 12.44	42820	42820	42810	42815	24
02/02/2007	12.45.00	2/2/07 12.45	42815	42815	42815	42815	8
02/02/2007	12.46.00	2/2/07 12.46	42815	42820	42815	42820	10
02/02/2007	12.48.00	2/2/07 12.48	42820	42825	42820	42825	31
02/02/2007	12.49.00	2/2/07 12.49	42825	42830	42825	42830	11
02/02/2007	12.50.00	2/2/07 12.50	42825	42830	42820	42825	14
02/02/2007	12.51.00	2/2/07 12.51	42830	42835	42830	42830	15
02/02/2007	12.52.00	2/2/07 12.52	42835	42835	42835	42835	1
02/02/2007	12.53.00	2/2/07 12.53	42835	42850	42835	42835	52
02/02/2007	12.54.00	2/2/07 12.54	42835	42835	42830	42830	11
02/02/2007	12.55.00	2/2/07 12.55	42830	42835	42830	42830	6
02/02/2007	12.56.00	2/2/07 12.56	42835	42835	42820	42835	20
02/02/2007	12.57.00	2/2/07 12.57	42835	42835	42825	42825	16
02/02/2007	12.58.00	2/2/07 12.58	42830	42830	42830	42830	2
02/02/2007	12.59.00	2/2/07 12.59	42830	42830	42830	42830	2
02/02/2007	13.00.00	2/2/07 13.00	42835	42840	42830	42830	17
02/02/2007	13.01.00	2/2/07 13.01	42830	42830	42830	42830	2
02/02/2007	13.02.00	2/2/07 13.02	42835	42835	42830	42830	21
02/02/2007	13.03.00	2/2/07 13.03	42830	42830	42830	42830	13
02/02/2007	13.04.00	2/2/07 13.04	42835	42835	42830	42835	9
02/02/2007	13.05.00	2/2/07 13.05	42835	42835	42830	42835	12
02/02/2007	13.06.00	2/2/07 13.06	42840	42840	42835	42835	5
02/02/2007	13.07.00	2/2/07 13.07	42835	42840	42835	42835	19
02/02/2007	13.08.00	2/2/07 13.08	42840	42840	42835	42840	24
02/02/2007	13.09.00	2/2/07 13.09	42840	42840	42835	42840	12
02/02/2007	13.10.00	2/2/07 13.10	42840	42840	42840	42840	3
02/02/2007	13.11.00	2/2/07 13.11	42840	42840	42835	42835	3
02/02/2007	13.12.00	2/2/07 13.12	42835	42840	42830	42840	8
02/02/2007	13.13.00	2/2/07 13.13	42835	42835	42835	42835	3
02/02/2007	13.14.00	2/2/07 13.14	42835	42840	42830	42830	17
02/02/2007	13.15.00	2/2/07 13.15	42830	42835	42830	42835	8
02/02/2007	13.16.00	2/2/07 13.16	42835	42840	42835	42840	17
02/02/2007	13.17.00	2/2/07 13.17	42835	42835	42835	42835	2
02/02/2007	13.18.00	2/2/07 13.18	42835	42835	42835	42835	3
02/02/2007	13.19.00	2/2/07 13.19	42830	42830	42830	42830	3
02/02/2007	13.20.00	2/2/07 13.20	42830	42830	42830	42830	5
02/02/2007	13.21.00	2/2/07 13.21	42825	42830	42825	42830	9
02/02/2007	13.22.00	2/2/07 13.22	42825	42825	42820	42820	16
02/02/2007	13.23.00	2/2/07 13.23	42820	42825	42815	42820	8
02/02/2007	13.25.00	2/2/07 13.25	42820	42820	42815	42815	23
02/02/2007	13.26.00	2/2/07 13.26	42815	42815	42805	42810	52
02/02/2007	13.27.00	2/2/07 13.27	42810	42810	42810	42810	2
02/02/2007	13.28.00	2/2/07 13.28	42810	42815	42810	42815	11
02/02/2007	13.29.00	2/2/07 13.29	42810	42810	42800	42805	19
02/02/2007	13.30.00	2/2/07 13.30	42800	42810	42800	42810	10
02/02/2007	13.31.00	2/2/07 13.31	42810	42810	42810	42810	1
02/02/2007	13.32.00	2/2/07 13.32	42810	42810	42805	42805	9
02/02/2007	13.33.00	2/2/07 13.33	42805	42810	42805	42810	7
02/02/2007	13.34.00	2/2/07 13.34	42815	42815	42810	42810	11
02/02/2007	13.35.00	2/2/07 13.35	42810	42810	42805	42810	14
02/02/2007	13.38.00	2/2/07 13.38	42810	42810	42810	42810	5
02/02/2007	13.39.00	2/2/07 13.39	42805	42810	42805	42810	3
02/02/2007	13.40.00	2/2/07 13.40	42810	42810	42805	42805	15
02/02/2007	13.41.00	2/2/07 13.41	42805	42805	42805	42805	1
02/02/2007	13.42.00	2/2/07 13.42	42800	42800	42795	42795	26
02/02/2007	13.43.00	2/2/07 13.43	42795	42800	42795	42795	9
02/02/2007	13.44.00	2/2/07 13.44	42795	42795	42795	42795	13
02/02/2007	13.45.00	2/2/07 13.45	42790	42795	42790	42795	9
02/02/2007	13.46.00	2/2/07 13.46	42795	42795	42790	42790	27
02/02/2007	13.47.00	2/2/07 13.47	42790	42790	42790	42790	4
02/02/2007	13.48.00	2/2/07 13.48	42790	42790	42790	42790	3
02/02/2007	13.49.00	2/2/07 13.49	42785	42790	42785	42785	26
02/02/2007	13.50.00	2/2/07 13.50	42790	42795	42790	42795	12
02/02/2007	13.51.00	2/2/07 13.51	42795	42795	42795	42795	1
02/02/2007	13.52.00	2/2/07 13.52	42790	42790	42785	42785	7
02/02/2007	13.53.00	2/2/07 13.53	42795	42795	42795	42795	8
02/02/2007	13.54.00	2/2/07 13.54	42795	42795	42795	42795	2
02/02/2007	13.56.00	2/2/07 13.56	42790	42790	42790	42790	6
02/02/2007	13.57.00	2/2/07 13.57	42790	42790	42790	42790	1
02/02/2007	13.58.00	2/2/07 13.58	42790	42790	42790	42790	2
02/02/2007	13.59.00	2/2/07 13.59	42795	42795	42795	42795	1
02/02/2007	14.00.00	2/2/07 14.00	42790	42795	42790	42795	5
02/02/2007	14.01.00	2/2/07 14.01	42790	42790	42790	42790	10
02/02/2007	14.02.00	2/2/07 14.02	42795	42795	42785	42785	14
02/02/2007	14.03.00	2/2/07 14.03	42785	42785	42780	42785	5
02/02/2007	14.05.00	2/2/07 14.05	42785	42785	42785	42785	2
02/02/2007	14.06.00	2/2/07 14.06	42785	42790	42785	42790	9
02/02/2007	14.07.00	2/2/07 14.07	42785	42785	42780	42780	4
02/02/2007	14.08.00	2/2/07 14.08	42780	42780	42770	42770	24
02/02/2007	14.09.00	2/2/07 14.09	42770	42780	42765	42765	16
02/02/2007	14.10.00	2/2/07 14.10	42765	42765	42755	42765	41
02/02/2007	14.11.00	2/2/07 14.11	42765	42770	42765	42770	10
02/02/2007	14.12.00	2/2/07 14.12	42770	42770	42770	42770	11
02/02/2007	14.13.00	2/2/07 14.13	42765	42765	42760	42760	7
02/02/2007	14.14.00	2/2/07 14.14	42765	42765	42760	42760	9
02/02/2007	14.15.00	2/2/07 14.15	42760	42760	42755	42755	18
02/02/2007	14.16.00	2/2/07 14.16	42755	42755	42720	42725	131
02/02/2007	14.17.00	2/2/07 14.17	42725	42725	42720	42720	42
02/02/2007	14.18.00	2/2/07 14.18	42720	42725	42715	42725	26
02/02/2007	14.19.00	2/2/07 14.19	42725	42735	42720	42730	22
02/02/2007	14.20.00	2/2/07 14.20	42725	42730	42720	42725	14
02/02/2007	14.21.00	2/2/07 14.21	42720	42720	42710	42720	33
02/02/2007	14.22.00	2/2/07 14.22	42720	42725	42720	42725	15
02/02/2007	14.23.00	2/2/07 14.23	42725	42725	42720	42725	32
02/02/2007	14.24.00	2/2/07 14.24	42730	42730	42715	42715	73
02/02/2007	14.25.00	2/2/07 14.25	42720	42725	42720	42720	15
02/02/2007	14.26.00	2/2/07 14.26	42725	42725	42710	42720	23
02/02/2007	14.27.00	2/2/07 14.27	42720	42725	42720	42720	30
02/02/2007	14.28.00	2/2/07 14.28	42725	42730	42720	42730	23
02/02/2007	14.29.00	2/2/07 14.29	42730	42740	42725	42740	42
02/02/2007	14.30.00	2/2/07 14.30	42730	42810	42720	42780	301
02/02/2007	14.31.00	2/2/07 14.31	42785	42790	42775	42785	95
02/02/2007	14.32.00	2/2/07 14.32	42785	42820	42785	42800	113
02/02/2007	14.33.00	2/2/07 14.33	42795	42805	42785	42795	82
02/02/2007	14.34.00	2/2/07 14.34	42795	42820	42795	42815	76
02/02/2007	14.35.00	2/2/07 14.35	42820	42825	42805	42820	64
02/02/2007	14.36.00	2/2/07 14.36	42825	42840	42820	42830	97
02/02/2007	14.37.00	2/2/07 14.37	42830	42835	42825	42830	27
02/02/2007	14.38.00	2/2/07 14.38	42825	42830	42820	42820	38
02/02/2007	14.39.00	2/2/07 14.39	42825	42825	42820	42820	17
02/02/2007	14.40.00	2/2/07 14.40	42820	42820	42805	42810	47
02/02/2007	14.41.00	2/2/07 14.41	42810	42810	42810	42810	15
02/02/2007	14.42.00	2/2/07 14.42	42810	42825	42810	42820	32
02/02/2007	14.43.00	2/2/07 14.43	42820	42820	42815	42815	17
02/02/2007	14.44.00	2/2/07 14.44	42815	42815	42810	42810	20
02/02/2007	14.45.00	2/2/07 14.45	42805	42820	42805	42815	45
02/02/2007	14.46.00	2/2/07 14.46	42815	42825	42815	42825	34
02/02/2007	14.47.00	2/2/07 14.47	42825	42830	42820	42825	22
02/02/2007	14.48.00	2/2/07 14.48	42825	42835	42825	42835	27
02/02/2007	14.49.00	2/2/07 14.49	42825	42825	42820	42820	8
02/02/2007	14.50.00	2/2/07 14.50	42820	42820	42805	42810	33
02/02/2007	14.51.00	2/2/07 14.51	42810	42815	42805	42805	27
02/02/2007	14.52.00	2/2/07 14.52	42800	42800	42790	42795	25
02/02/2007	14.53.00	2/2/07 14.53	42800	42800	42790	42795	21
02/02/2007	14.54.00	2/2/07 14.54	42790	42800	42785	42800	22
02/02/2007	14.55.00	2/2/07 14.55	42800	42800	42795	42800	11
02/02/2007	14.56.00	2/2/07 14.56	42800	42800	42790	42790	22
02/02/2007	14.57.00	2/2/07 14.57	42790	42795	42790	42795	13
02/02/2007	14.58.00	2/2/07 14.58	42800	42800	42795	42800	52
02/02/2007	14.59.00	2/2/07 14.59	42800	42820	42800	42820	65
02/02/2007	15.00.00	2/2/07 15.00	42825	42825	42815	42815	19
02/02/2007	15.01.00	2/2/07 15.01	42815	42820	42815	42820	16
02/02/2007	15.02.00	2/2/07 15.02	42820	42825	42815	42825	16
02/02/2007	15.03.00	2/2/07 15.03	42825	42835	42825	42825	9
02/02/2007	15.04.00	2/2/07 15.04	42825	42825	42820	42820	3
02/02/2007	15.05.00	2/2/07 15.05	42825	42830	42815	42830	31
02/02/2007	15.06.00	2/2/07 15.06	42830	42830	42830	42830	29
02/02/2007	15.07.00	2/2/07 15.07	42830	42830	42830	42830	2
02/02/2007	15.08.00	2/2/07 15.08	42830	42830	42830	42830	16
02/02/2007	15.09.00	2/2/07 15.09	42825	42825	42825	42825	4
02/02/2007	15.10.00	2/2/07 15.10	42830	42830	42825	42830	11
02/02/2007	15.11.00	2/2/07 15.11	42830	42830	42830	42830	11
02/02/2007	15.12.00	2/2/07 15.12	42825	42830	42820	42820	40
02/02/2007	15.13.00	2/2/07 15.13	42820	42830	42820	42830	24
02/02/2007	15.14.00	2/2/07 15.14	42830	42830	42820	42820	30
02/02/2007	15.15.00	2/2/07 15.15	42825	42825	42820	42825	12
02/02/2007	15.16.00	2/2/07 15.16	42825	42835	42815	42825	24
02/02/2007	15.17.00	2/2/07 15.17	42830	42850	42830	42845	74
02/02/2007	15.18.00	2/2/07 15.18	42845	42850	42825	42825	96
02/02/2007	15.19.00	2/2/07 15.19	42825	42825	42820	42820	20
02/02/2007	15.20.00	2/2/07 15.20	42820	42835	42815	42825	73
02/02/2007	15.21.00	2/2/07 15.21	42825	42835	42825	42835	22
02/02/2007	15.22.00	2/2/07 15.22	42830	42830	42830	42830	3
02/02/2007	15.23.00	2/2/07 15.23	42830	42835	42830	42830	24
02/02/2007	15.24.00	2/2/07 15.24	42835	42835	42815	42815	16
02/02/2007	15.25.00	2/2/07 15.25	42820	42820	42820	42820	32
02/02/2007	15.26.00	2/2/07 15.26	42815	42825	42815	42825	15
02/02/2007	15.27.00	2/2/07 15.27	42825	42830	42825	42830	32
02/02/2007	15.28.00	2/2/07 15.28	42830	42840	42830	42835	17
02/02/2007	15.29.00	2/2/07 15.29	42835	42835	42825	42830	16
02/02/2007	15.30.00	2/2/07 15.30	42835	42840	42820	42825	40
02/02/2007	15.31.00	2/2/07 15.31	42825	42830	42820	42830	13
02/02/2007	15.32.00	2/2/07 15.32	42830	42835	42830	42830	10
02/02/2007	15.33.00	2/2/07 15.33	42830	42860	42830	42855	80
02/02/2007	15.34.00	2/2/07 15.34	42855	42855	42835	42840	70
02/02/2007	15.35.00	2/2/07 15.35	42835	42835	42820	42825	60
02/02/2007	15.36.00	2/2/07 15.36	42830	42830	42815	42815	68
02/02/2007	15.37.00	2/2/07 15.37	42815	42820	42800	42805	73
02/02/2007	15.38.00	2/2/07 15.38	42805	42805	42790	42805	66
02/02/2007	15.39.00	2/2/07 15.39	42805	42810	42800	42800	57
02/02/2007	15.40.00	2/2/07 15.40	42795	42805	42790	42795	18
02/02/2007	15.41.00	2/2/07 15.41	42805	42825	42805	42825	29
02/02/2007	15.42.00	2/2/07 15.42	42825	42835	42820	42825	36
02/02/2007	15.43.00	2/2/07 15.43	42825	42825	42820	42820	16
02/02/2007	15.44.00	2/2/07 15.44	42820	42825	42810	42825	25
02/02/2007	15.45.00	2/2/07 15.45	42825	42835	42825	42835	15
02/02/2007	15.46.00	2/2/07 15.46	42830	42830	42830	42830	2
02/02/2007	15.47.00	2/2/07 15.47	42835	42835	42820	42820	13
02/02/2007	15.48.00	2/2/07 15.48	42820	42840	42815	42840	23
02/02/2007	15.49.00	2/2/07 15.49	42840	42840	42825	42825	14
02/02/2007	15.50.00	2/2/07 15.50	42825	42825	42810	42810	23
02/02/2007	15.51.00	2/2/07 15.51	42810	42810	42795	42795	39
02/02/2007	15.52.00	2/2/07 15.52	42790	42810	42780	42810	66
02/02/2007	15.53.00	2/2/07 15.53	42805	42810	42805	42810	13
02/02/2007	15.54.00	2/2/07 15.54	42810	42815	42800	42800	10
02/02/2007	15.55.00	2/2/07 15.55	42800	42800	42785	42785	63
02/02/2007	15.56.00	2/2/07 15.56	42785	42785	42755	42760	65
02/02/2007	15.57.00	2/2/07 15.57	42765	42770	42755	42770	40
02/02/2007	15.58.00	2/2/07 15.58	42770	42770	42760	42760	37
02/02/2007	15.59.00	2/2/07 15.59	42770	42775	42770	42775	6
02/02/2007	16.00.00	2/2/07 16.00	42760	42795	42755	42765	85
02/02/2007	16.01.00	2/2/07 16.01	42765	42790	42765	42775	75
02/02/2007	16.02.00	2/2/07 16.02	42780	42790	42770	42775	49
02/02/2007	16.03.00	2/2/07 16.03	42775	42795	42775	42785	32
02/02/2007	16.04.00	2/2/07 16.04	42790	42800	42790	42795	21
02/02/2007	16.05.00	2/2/07 16.05	42795	42820	42785	42800	99
02/02/2007	16.06.00	2/2/07 16.06	42800	42825	42800	42820	38
02/02/2007	16.07.00	2/2/07 16.07	42825	42840	42815	42840	28
02/02/2007	16.08.00	2/2/07 16.08	42835	42835	42820	42825	37
02/02/2007	16.09.00	2/2/07 16.09	42835	42835	42810	42820	37
02/02/2007	16.10.00	2/2/07 16.10	42820	42825	42820	42820	16
02/02/2007	16.11.00	2/2/07 16.11	42820	42830	42820	42830	18
02/02/2007	16.12.00	2/2/07 16.12	42825	42845	42825	42835	31
02/02/2007	16.13.00	2/2/07 16.13	42845	42875	42845	42860	119
02/02/2007	16.14.00	2/2/07 16.14	42865	42870	42855	42865	40
02/02/2007	16.15.00	2/2/07 16.15	42865	42880	42860	42870	71
02/02/2007	16.16.00	2/2/07 16.16	42870	42875	42850	42850	92
02/02/2007	16.17.00	2/2/07 16.17	42855	42860	42850	42860	38
02/02/2007	16.18.00	2/2/07 16.18	42855	42855	42845	42845	35
02/02/2007	16.19.00	2/2/07 16.19	42845	42845	42825	42830	52
02/02/2007	16.20.00	2/2/07 16.20	42830	42840	42830	42840	22
02/02/2007	16.21.00	2/2/07 16.21	42835	42850	42825	42825	57
02/02/2007	16.22.00	2/2/07 16.22	42830	42835	42830	42835	16
02/02/2007	16.23.00	2/2/07 16.23	42830	42835	42820	42830	19
02/02/2007	16.24.00	2/2/07 16.24	42835	42845	42835	42845	45
02/02/2007	16.25.00	2/2/07 16.25	42845	42865	42845	42860	42
02/02/2007	16.26.00	2/2/07 16.26	42855	42855	42835	42840	24
02/02/2007	16.27.00	2/2/07 16.27	42840	42840	42835	42835	9
02/02/2007	16.28.00	2/2/07 16.28	42840	42840	42830	42830	8
02/02/2007	16.29.00	2/2/07 16.29	42830	42830	42825	42825	30
02/02/2007	16.30.00	2/2/07 16.30	42830	42830	42825	42825	13
02/02/2007	16.31.00	2/2/07 16.31	42825	42835	42825	42835	12
02/02/2007	16.32.00	2/2/07 16.32	42830	42835	42825	42825	14
02/02/2007	16.33.00	2/2/07 16.33	42825	42840	42825	42835	31
02/02/2007	16.34.00	2/2/07 16.34	42835	42835	42835	42835	13
02/02/2007	16.35.00	2/2/07 16.35	42835	42835	42830	42835	18
02/02/2007	16.36.00	2/2/07 16.36	42840	42840	42830	42840	25
02/02/2007	16.37.00	2/2/07 16.37	42845	42850	42835	42840	30
02/02/2007	16.38.00	2/2/07 16.38	42840	42845	42825	42825	41
02/02/2007	16.39.00	2/2/07 16.39	42825	42830	42825	42830	25
02/02/2007	16.40.00	2/2/07 16.40	42830	42830	42825	42830	11
02/02/2007	16.41.00	2/2/07 16.41	42830	42835	42825	42830	12
02/02/2007	16.42.00	2/2/07 16.42	42830	42830	42820	42820	9
02/02/2007	16.43.00	2/2/07 16.43	42825	42825	42800	42805	63
02/02/2007	16.44.00	2/2/07 16.44	42800	42800	42795	42795	46
02/02/2007	16.45.00	2/2/07 16.45	42795	42795	42790	42795	58
02/02/2007	16.46.00	2/2/07 16.46	42800	42805	42800	42805	20
02/02/2007	16.47.00	2/2/07 16.47	42805	42815	42805	42815	31
02/02/2007	16.48.00	2/2/07 16.48	42815	42820	42810	42815	28
02/02/2007	16.49.00	2/2/07 16.49	42820	42825	42815	42815	23
02/02/2007	16.50.00	2/2/07 16.50	42815	42825	42810	42810	9
02/02/2007	16.51.00	2/2/07 16.51	42810	42825	42810	42825	32
02/02/2007	16.52.00	2/2/07 16.52	42825	42825	42825	42825	3
02/02/2007	16.53.00	2/2/07 16.53	42825	42825	42815	42815	25
02/02/2007	16.54.00	2/2/07 16.54	42815	42815	42810	42810	10
02/02/2007	16.55.00	2/2/07 16.55	42810	42810	42810	42810	9
02/02/2007	16.56.00	2/2/07 16.56	42810	42820	42805	42810	20
02/02/2007	16.57.00	2/2/07 16.57	42815	42820	42815	42820	14
02/02/2007	16.58.00	2/2/07 16.58	42820	42820	42800	42805	34
02/02/2007	16.59.00	2/2/07 16.59	42800	42805	42800	42800	30
02/02/2007	17.00.00	2/2/07 17.00	42800	42800	42780	42780	65
02/02/2007	17.01.00	2/2/07 17.01	42780	42790	42770	42775	62
02/02/2007	17.02.00	2/2/07 17.02	42775	42785	42775	42785	47
02/02/2007	17.03.00	2/2/07 17.03	42785	42800	42785	42800	16
02/02/2007	17.04.00	2/2/07 17.04	42800	42800	42785	42785	22
02/02/2007	17.05.00	2/2/07 17.05	42785	42790	42780	42785	10
02/02/2007	17.06.00	2/2/07 17.06	42790	42795	42785	42785	17
02/02/2007	17.07.00	2/2/07 17.07	42790	42795	42790	42795	8
02/02/2007	17.08.00	2/2/07 17.08	42795	42800	42790	42790	31
02/02/2007	17.09.00	2/2/07 17.09	42795	42795	42790	42790	14
02/02/2007	17.10.00	2/2/07 17.10	42800	42810	42800	42805	39
02/02/2007	17.11.00	2/2/07 17.11	42800	42800	42790	42795	27
02/02/2007	17.12.00	2/2/07 17.12	42795	42805	42795	42800	7
02/02/2007	17.13.00	2/2/07 17.13	42805	42805	42800	42805	10
02/02/2007	17.14.00	2/2/07 17.14	42805	42805	42795	42800	23
02/02/2007	17.15.00	2/2/07 17.15	42795	42805	42790	42790	20
02/02/2007	17.16.00	2/2/07 17.16	42800	42800	42790	42790	16
02/02/2007	17.17.00	2/2/07 17.17	42790	42795	42790	42795	18
02/02/2007	17.18.00	2/2/07 17.18	42795	42805	42795	42795	18
02/02/2007	17.19.00	2/2/07 17.19	42795	42795	42785	42785	17
02/02/2007	17.20.00	2/2/07 17.20	42785	42790	42780	42785	19
02/02/2007	17.21.00	2/2/07 17.21	42785	42785	42770	42770	40
02/02/2007	17.22.00	2/2/07 17.22	42775	42780	42770	42770	17
02/02/2007	17.23.00	2/2/07 17.23	42770	42775	42765	42765	53
02/02/2007	17.24.00	2/2/07 17.24	42770	42775	42765	42775	36
02/02/2007	17.25.00	2/2/07 17.25	42775	42780	42770	42780	44
02/02/2007	17.26.00	2/2/07 17.26	42780	42780	42765	42765	53
02/02/2007	17.27.00	2/2/07 17.27	42765	42775	42765	42775	19
02/02/2007	17.28.00	2/2/07 17.28	42765	42775	42760	42765	36
02/02/2007	17.29.00	2/2/07 17.29	42765	42770	42760	42765	43
02/02/2007	17.30.00	2/2/07 17.30	42765	42770	42750	42755	42
02/02/2007	17.31.00	2/2/07 17.31	42760	42760	42740	42740	59
02/02/2007	17.32.00	2/2/07 17.32	42740	42755	42740	42750	31
02/02/2007	17.33.00	2/2/07 17.33	42750	42760	42750	42755	15
02/02/2007	17.34.00	2/2/07 17.34	42760	42765	42760	42765	7
02/02/2007	17.35.00	2/2/07 17.35	42765	42770	42760	42770	19
02/02/2007	17.36.00	2/2/07 17.36	42770	42790	42770	42790	54
02/02/2007	17.37.00	2/2/07 17.37	42785	42790	42780	42780	28
02/02/2007	17.38.00	2/2/07 17.38	42790	42790	42780	42785	22
02/02/2007	17.39.00	2/2/07 17.39	42785	42790	42785	42790	28
05/02/2007	8.00.00	5/2/07 8.00	42715	42770	42655	42750	1935
05/02/2007	9.00.00	5/2/07 9.00	42720	42750	42715	42745	48
05/02/2007	9.01.00	5/2/07 9.01	42745	42760	42745	42755	79
05/02/2007	9.02.00	5/2/07 9.02	42755	42755	42730	42730	67
05/02/2007	9.03.00	5/2/07 9.03	42725	42730	42720	42725	46
05/02/2007	9.04.00	5/2/07 9.04	42720	42720	42705	42710	56
05/02/2007	9.05.00	5/2/07 9.05	42705	42710	42680	42680	151
05/02/2007	9.06.00	5/2/07 9.06	42680	42680	42665	42675	76
05/02/2007	9.07.00	5/2/07 9.07	42670	42670	42655	42670	51
05/02/2007	9.08.00	5/2/07 9.08	42670	42675	42665	42670	20
05/02/2007	9.09.00	5/2/07 9.09	42675	42680	42675	42680	24
05/02/2007	9.10.00	5/2/07 9.10	42680	42685	42680	42680	13
05/02/2007	9.11.00	5/2/07 9.11	42685	42690	42680	42690	20
05/02/2007	9.12.00	5/2/07 9.12	42690	42705	42690	42705	43
05/02/2007	9.13.00	5/2/07 9.13	42695	42700	42690	42690	13
05/02/2007	9.14.00	5/2/07 9.14	42690	42705	42690	42705	43
05/02/2007	9.15.00	5/2/07 9.15	42705	42705	42695	42700	36
05/02/2007	9.16.00	5/2/07 9.16	42700	42700	42685	42685	25
05/02/2007	9.17.00	5/2/07 9.17	42690	42690	42685	42685	38
05/02/2007	9.18.00	5/2/07 9.18	42690	42700	42685	42690	42
05/02/2007	9.19.00	5/2/07 9.19	42695	42700	42695	42700	12
05/02/2007	9.20.00	5/2/07 9.20	42695	42695	42690	42690	20
05/02/2007	9.21.00	5/2/07 9.21	42695	42705	42695	42700	31
05/02/2007	9.22.00	5/2/07 9.22	42700	42705	42695	42700	9
05/02/2007	9.23.00	5/2/07 9.23	42695	42695	42690	42695	14
05/02/2007	9.24.00	5/2/07 9.24	42700	42720	42700	42715	53
05/02/2007	9.25.00	5/2/07 9.25	42720	42720	42720	42720	16
05/02/2007	9.26.00	5/2/07 9.26	42720	42725	42720	42720	17
05/02/2007	9.27.00	5/2/07 9.27	42720	42745	42720	42740	92
05/02/2007	9.28.00	5/2/07 9.28	42745	42745	42740	42740	39
05/02/2007	9.29.00	5/2/07 9.29	42740	42740	42735	42740	17
05/02/2007	9.30.00	5/2/07 9.30	42740	42760	42740	42755	79
05/02/2007	9.31.00	5/2/07 9.31	42755	42755	42750	42755	14
05/02/2007	9.32.00	5/2/07 9.32	42755	42760	42750	42760	29
05/02/2007	9.33.00	5/2/07 9.33	42760	42765	42750	42750	17
05/02/2007	9.34.00	5/2/07 9.34	42750	42755	42750	42755	7
05/02/2007	9.35.00	5/2/07 9.35	42755	42770	42755	42760	81
05/02/2007	9.36.00	5/2/07 9.36	42755	42755	42755	42755	18
05/02/2007	9.37.00	5/2/07 9.37	42755	42760	42750	42750	11
05/02/2007	9.38.00	5/2/07 9.38	42750	42750	42735	42735	41
05/02/2007	9.39.00	5/2/07 9.39	42735	42740	42735	42740	24
05/02/2007	9.40.00	5/2/07 9.40	42745	42750	42740	42740	21
05/02/2007	9.41.00	5/2/07 9.41	42740	42740	42730	42730	26
05/02/2007	9.42.00	5/2/07 9.42	42730	42735	42725	42735	19
05/02/2007	9.43.00	5/2/07 9.43	42730	42735	42725	42735	12
05/02/2007	9.44.00	5/2/07 9.44	42730	42745	42730	42740	31
05/02/2007	9.45.00	5/2/07 9.45	42740	42750	42740	42745	27
05/02/2007	9.46.00	5/2/07 9.46	42740	42740	42740	42740	8
05/02/2007	9.47.00	5/2/07 9.47	42740	42740	42740	42740	4
05/02/2007	9.48.00	5/2/07 9.48	42745	42745	42735	42735	11
05/02/2007	9.49.00	5/2/07 9.49	42735	42740	42735	42735	5
05/02/2007	9.50.00	5/2/07 9.50	42735	42745	42730	42740	51
05/02/2007	9.51.00	5/2/07 9.51	42740	42740	42735	42735	4
05/02/2007	9.52.00	5/2/07 9.52	42745	42750	42740	42750	14
05/02/2007	9.53.00	5/2/07 9.53	42745	42750	42740	42750	18
05/02/2007	9.54.00	5/2/07 9.54	42745	42745	42740	42740	15
05/02/2007	9.55.00	5/2/07 9.55	42745	42745	42740	42740	5
05/02/2007	9.56.00	5/2/07 9.56	42745	42765	42745	42755	72
05/02/2007	9.57.00	5/2/07 9.57	42755	42755	42755	42755	9
05/02/2007	9.58.00	5/2/07 9.58	42760	42765	42760	42760	27
05/02/2007	9.59.00	5/2/07 9.59	42760	42760	42750	42750	12
05/02/2007	10.00.00	5/2/07 10.00	42755	42755	42730	42730	66
05/02/2007	10.01.00	5/2/07 10.01	42735	42750	42735	42740	37
05/02/2007	10.02.00	5/2/07 10.02	42740	42745	42740	42745	8
05/02/2007	10.03.00	5/2/07 10.03	42745	42745	42745	42745	11
05/02/2007	10.04.00	5/2/07 10.04	42745	42745	42740	42740	7
05/02/2007	10.05.00	5/2/07 10.05	42740	42740	42730	42730	43
05/02/2007	10.06.00	5/2/07 10.06	42730	42735	42710	42715	49
05/02/2007	10.07.00	5/2/07 10.07	42715	42715	42715	42715	9
05/02/2007	10.08.00	5/2/07 10.08	42715	42725	42715	42725	15
05/02/2007	10.09.00	5/2/07 10.09	42725	42730	42725	42725	15
05/02/2007	10.10.00	5/2/07 10.10	42725	42725	42720	42725	16
05/02/2007	10.11.00	5/2/07 10.11	42720	42720	42715	42715	16
05/02/2007	10.12.00	5/2/07 10.12	42715	42715	42710	42710	16
05/02/2007	10.13.00	5/2/07 10.13	42710	42710	42705	42710	19
05/02/2007	10.14.00	5/2/07 10.14	42715	42720	42710	42715	12
05/02/2007	10.15.00	5/2/07 10.15	42720	42725	42720	42720	16
05/02/2007	10.16.00	5/2/07 10.16	42720	42720	42705	42705	37
05/02/2007	10.17.00	5/2/07 10.17	42705	42710	42690	42700	76
05/02/2007	10.18.00	5/2/07 10.18	42700	42715	42700	42710	170
05/02/2007	10.19.00	5/2/07 10.19	42715	42715	42705	42705	19
05/02/2007	10.20.00	5/2/07 10.20	42710	42710	42705	42705	11
05/02/2007	10.21.00	5/2/07 10.21	42705	42705	42705	42705	8
05/02/2007	10.22.00	5/2/07 10.22	42705	42705	42705	42705	7
05/02/2007	10.23.00	5/2/07 10.23	42710	42710	42700	42705	6
05/02/2007	10.24.00	5/2/07 10.24	42705	42710	42705	42710	8
05/02/2007	10.25.00	5/2/07 10.25	42710	42710	42710	42710	12
05/02/2007	10.26.00	5/2/07 10.26	42705	42705	42705	42705	4
05/02/2007	10.27.00	5/2/07 10.27	42710	42710	42710	42710	25
05/02/2007	10.28.00	5/2/07 10.28	42710	42710	42705	42705	5
05/02/2007	10.29.00	5/2/07 10.29	42705	42715	42705	42715	17
05/02/2007	10.30.00	5/2/07 10.30	42720	42725	42720	42720	22
05/02/2007	10.31.00	5/2/07 10.31	42720	42720	42715	42720	14
05/02/2007	10.32.00	5/2/07 10.32	42725	42725	42725	42725	8
05/02/2007	10.33.00	5/2/07 10.33	42725	42725	42720	42720	3
05/02/2007	10.34.00	5/2/07 10.34	42720	42725	42720	42725	9
05/02/2007	10.35.00	5/2/07 10.35	42730	42740	42730	42740	31
05/02/2007	10.36.00	5/2/07 10.36	42740	42740	42730	42730	12
05/02/2007	10.37.00	5/2/07 10.37	42735	42735	42730	42735	10
05/02/2007	10.38.00	5/2/07 10.38	42735	42735	42730	42735	7
05/02/2007	10.39.00	5/2/07 10.39	42740	42745	42735	42740	16
05/02/2007	10.40.00	5/2/07 10.40	42745	42745	42740	42745	13
05/02/2007	10.41.00	5/2/07 10.41	42740	42745	42740	42740	5
05/02/2007	10.42.00	5/2/07 10.42	42740	42745	42740	42740	9
05/02/2007	10.43.00	5/2/07 10.43	42740	42750	42735	42740	21
05/02/2007	10.44.00	5/2/07 10.44	42735	42740	42735	42735	6
05/02/2007	10.45.00	5/2/07 10.45	42740	42740	42725	42725	40
05/02/2007	10.46.00	5/2/07 10.46	42725	42730	42720	42730	6
05/02/2007	10.47.00	5/2/07 10.47	42730	42745	42725	42745	29
05/02/2007	10.48.00	5/2/07 10.48	42740	42740	42735	42735	3
05/02/2007	10.49.00	5/2/07 10.49	42740	42745	42740	42740	4
05/02/2007	10.50.00	5/2/07 10.50	42740	42740	42735	42740	7
05/02/2007	10.51.00	5/2/07 10.51	42740	42740	42735	42735	9
05/02/2007	10.52.00	5/2/07 10.52	42745	42745	42740	42740	12
05/02/2007	10.53.00	5/2/07 10.53	42750	42750	42745	42745	7
05/02/2007	10.54.00	5/2/07 10.54	42740	42740	42740	42740	3
05/02/2007	10.55.00	5/2/07 10.55	42735	42745	42735	42740	10
05/02/2007	10.56.00	5/2/07 10.56	42735	42740	42735	42740	2
05/02/2007	10.57.00	5/2/07 10.57	42740	42745	42735	42735	16
05/02/2007	10.58.00	5/2/07 10.58	42735	42740	42725	42730	23
05/02/2007	10.59.00	5/2/07 10.59	42730	42735	42725	42735	15
05/02/2007	11.00.00	5/2/07 11.00	42740	42740	42730	42730	8
05/02/2007	11.01.00	5/2/07 11.01	42730	42730	42730	42730	2
05/02/2007	11.02.00	5/2/07 11.02	42730	42735	42725	42735	15
05/02/2007	11.03.00	5/2/07 11.03	42730	42735	42725	42730	13
05/02/2007	11.04.00	5/2/07 11.04	42735	42735	42735	42735	1
05/02/2007	11.05.00	5/2/07 11.05	42735	42735	42735	42735	3
05/02/2007	11.06.00	5/2/07 11.06	42725	42725	42725	42725	7
05/02/2007	11.08.00	5/2/07 11.08	42725	42735	42725	42730	15
05/02/2007	11.09.00	5/2/07 11.09	42735	42735	42735	42735	2
05/02/2007	11.10.00	5/2/07 11.10	42740	42745	42740	42740	22
05/02/2007	11.11.00	5/2/07 11.11	42740	42745	42740	42745	9
05/02/2007	11.12.00	5/2/07 11.12	42740	42740	42725	42730	19
05/02/2007	11.13.00	5/2/07 11.13	42730	42735	42730	42735	6
05/02/2007	11.14.00	5/2/07 11.14	42730	42730	42730	42730	3
05/02/2007	11.15.00	5/2/07 11.15	42735	42775	42730	42760	219
05/02/2007	11.16.00	5/2/07 11.16	42735	42740	42730	42730	9
05/02/2007	11.17.00	5/2/07 11.17	42740	42740	42740	42740	12
05/02/2007	11.18.00	5/2/07 11.18	42740	42745	42740	42745	3
05/02/2007	11.19.00	5/2/07 11.19	42740	42745	42735	42745	10
05/02/2007	11.20.00	5/2/07 11.20	42740	42745	42740	42745	7
05/02/2007	11.21.00	5/2/07 11.21	42745	42745	42745	42745	4
05/02/2007	11.22.00	5/2/07 11.22	42745	42750	42740	42740	18
05/02/2007	11.23.00	5/2/07 11.23	42740	42745	42740	42745	8
05/02/2007	11.24.00	5/2/07 11.24	42745	42745	42745	42745	3
05/02/2007	11.25.00	5/2/07 11.25	42750	42765	42745	42760	59
05/02/2007	11.26.00	5/2/07 11.26	42760	42765	42755	42755	22
05/02/2007	11.27.00	5/2/07 11.27	42755	42775	42755	42775	31
05/02/2007	11.28.00	5/2/07 11.28	42770	42775	42765	42765	19
05/02/2007	11.29.00	5/2/07 11.29	42765	42765	42760	42760	14
05/02/2007	11.30.00	5/2/07 11.30	42765	42765	42760	42765	20
05/02/2007	11.31.00	5/2/07 11.31	42760	42765	42755	42755	11
05/02/2007	11.32.00	5/2/07 11.32	42760	42760	42755	42755	7
05/02/2007	11.33.00	5/2/07 11.33	42765	42765	42765	42765	5
05/02/2007	11.34.00	5/2/07 11.34	42765	42765	42760	42760	26
05/02/2007	11.35.00	5/2/07 11.35	42760	42760	42755	42760	8
05/02/2007	11.36.00	5/2/07 11.36	42760	42765	42760	42765	5
05/02/2007	11.37.00	5/2/07 11.37	42760	42770	42760	42765	18
05/02/2007	11.38.00	5/2/07 11.38	42770	42780	42770	42780	14
05/02/2007	11.39.00	5/2/07 11.39	42780	42795	42780	42785	69
05/02/2007	11.40.00	5/2/07 11.40	42790	42795	42785	42790	22
05/02/2007	11.41.00	5/2/07 11.41	42790	42790	42780	42785	14
05/02/2007	11.42.00	5/2/07 11.42	42785	42785	42780	42780	18
05/02/2007	11.43.00	5/2/07 11.43	42780	42790	42775	42790	13
05/02/2007	11.44.00	5/2/07 11.44	42785	42785	42775	42775	12
05/02/2007	11.45.00	5/2/07 11.45	42775	42775	42770	42770	24
05/02/2007	11.46.00	5/2/07 11.46	42775	42780	42775	42780	9
05/02/2007	11.47.00	5/2/07 11.47	42780	42780	42775	42780	24
05/02/2007	11.48.00	5/2/07 11.48	42780	42780	42770	42775	16
05/02/2007	11.49.00	5/2/07 11.49	42775	42785	42775	42785	18
05/02/2007	11.50.00	5/2/07 11.50	42790	42790	42785	42785	6
05/02/2007	11.51.00	5/2/07 11.51	42785	42785	42780	42785	5
05/02/2007	11.52.00	5/2/07 11.52	42785	42785	42785	42785	2
05/02/2007	11.53.00	5/2/07 11.53	42785	42785	42785	42785	5
05/02/2007	11.54.00	5/2/07 11.54	42785	42790	42785	42790	18
05/02/2007	11.55.00	5/2/07 11.55	42790	42790	42790	42790	1
05/02/2007	11.56.00	5/2/07 11.56	42790	42795	42785	42785	27
05/02/2007	11.57.00	5/2/07 11.57	42790	42795	42790	42790	35
05/02/2007	11.58.00	5/2/07 11.58	42785	42785	42765	42765	76
05/02/2007	11.59.00	5/2/07 11.59	42770	42775	42755	42760	96
05/02/2007	12.00.00	5/2/07 12.00	42755	42760	42755	42760	39
05/02/2007	12.01.00	5/2/07 12.01	42755	42755	42740	42750	62
05/02/2007	12.02.00	5/2/07 12.02	42745	42745	42715	42730	149
05/02/2007	12.03.00	5/2/07 12.03	42730	42760	42725	42745	87
05/02/2007	12.04.00	5/2/07 12.04	42740	42750	42740	42750	18
05/02/2007	12.05.00	5/2/07 12.05	42755	42755	42735	42745	47
05/02/2007	12.06.00	5/2/07 12.06	42740	42745	42735	42740	22
05/02/2007	12.07.00	5/2/07 12.07	42745	42745	42735	42735	10
05/02/2007	12.08.00	5/2/07 12.08	42735	42745	42730	42745	55
05/02/2007	12.09.00	5/2/07 12.09	42745	42745	42740	42740	9
05/02/2007	12.10.00	5/2/07 12.10	42750	42770	42750	42765	46
05/02/2007	12.11.00	5/2/07 12.11	42765	42765	42755	42760	14
05/02/2007	12.12.00	5/2/07 12.12	42760	42775	42760	42775	18
05/02/2007	12.13.00	5/2/07 12.13	42770	42770	42765	42765	5
05/02/2007	12.14.00	5/2/07 12.14	42770	42770	42770	42770	5
05/02/2007	12.15.00	5/2/07 12.15	42770	42770	42765	42765	12
05/02/2007	12.16.00	5/2/07 12.16	42765	42765	42765	42765	2
05/02/2007	12.17.00	5/2/07 12.17	42765	42765	42765	42765	3
05/02/2007	12.18.00	5/2/07 12.18	42765	42765	42760	42760	4
05/02/2007	12.19.00	5/2/07 12.19	42760	42765	42760	42765	2
05/02/2007	12.20.00	5/2/07 12.20	42765	42770	42760	42770	10
05/02/2007	12.21.00	5/2/07 12.21	42770	42770	42770	42770	3
05/02/2007	12.22.00	5/2/07 12.22	42770	42770	42770	42770	4
05/02/2007	12.23.00	5/2/07 12.23	42765	42775	42765	42765	10
05/02/2007	12.24.00	5/2/07 12.24	42765	42770	42765	42765	9
05/02/2007	12.25.00	5/2/07 12.25	42765	42765	42755	42760	23
05/02/2007	12.26.00	5/2/07 12.26	42760	42760	42760	42760	4
05/02/2007	12.27.00	5/2/07 12.27	42760	42765	42760	42765	4
05/02/2007	12.28.00	5/2/07 12.28	42760	42760	42760	42760	2
05/02/2007	12.30.00	5/2/07 12.30	42765	42765	42760	42760	10
05/02/2007	12.31.00	5/2/07 12.31	42760	42760	42755	42760	5
05/02/2007	12.32.00	5/2/07 12.32	42755	42755	42750	42750	24
05/02/2007	12.33.00	5/2/07 12.33	42750	42755	42750	42750	10
05/02/2007	12.34.00	5/2/07 12.34	42750	42750	42750	42750	5
05/02/2007	12.35.00	5/2/07 12.35	42750	42755	42750	42755	2
05/02/2007	12.36.00	5/2/07 12.36	42750	42750	42745	42750	4
05/02/2007	12.37.00	5/2/07 12.37	42755	42755	42755	42755	1
05/02/2007	12.38.00	5/2/07 12.38	42760	42760	42760	42760	1
05/02/2007	12.39.00	5/2/07 12.39	42750	42750	42750	42750	2
05/02/2007	12.40.00	5/2/07 12.40	42745	42755	42745	42745	8
05/02/2007	12.41.00	5/2/07 12.41	42745	42750	42740	42750	4
05/02/2007	12.42.00	5/2/07 12.42	42750	42755	42750	42755	2
05/02/2007	12.43.00	5/2/07 12.43	42745	42745	42745	42745	3
05/02/2007	12.44.00	5/2/07 12.44	42750	42750	42740	42740	5
05/02/2007	12.45.00	5/2/07 12.45	42745	42745	42745	42745	1
05/02/2007	12.46.00	5/2/07 12.46	42750	42750	42750	42750	2
05/02/2007	12.47.00	5/2/07 12.47	42745	42745	42740	42740	27
05/02/2007	12.48.00	5/2/07 12.48	42740	42740	42740	42740	4
05/02/2007	12.49.00	5/2/07 12.49	42745	42745	42735	42735	11
05/02/2007	12.50.00	5/2/07 12.50	42740	42740	42735	42735	12
05/02/2007	12.51.00	5/2/07 12.51	42740	42745	42740	42745	5
05/02/2007	12.52.00	5/2/07 12.52	42740	42745	42740	42745	10
05/02/2007	12.53.00	5/2/07 12.53	42745	42745	42745	42745	3
05/02/2007	12.54.00	5/2/07 12.54	42750	42750	42740	42740	5
05/02/2007	12.55.00	5/2/07 12.55	42740	42740	42740	42740	2
05/02/2007	12.56.00	5/2/07 12.56	42750	42755	42750	42750	14
05/02/2007	12.57.00	5/2/07 12.57	42750	42750	42745	42745	3
05/02/2007	12.58.00	5/2/07 12.58	42755	42760	42755	42760	6
05/02/2007	12.59.00	5/2/07 12.59	42760	42765	42760	42765	6
05/02/2007	13.00.00	5/2/07 13.00	42765	42765	42755	42755	5
05/02/2007	13.01.00	5/2/07 13.01	42760	42760	42755	42755	10
05/02/2007	13.03.00	5/2/07 13.03	42755	42765	42755	42765	10
05/02/2007	13.04.00	5/2/07 13.04	42760	42760	42760	42760	19
05/02/2007	13.05.00	5/2/07 13.05	42755	42755	42750	42755	11
05/02/2007	13.06.00	5/2/07 13.06	42760	42760	42760	42760	2
05/02/2007	13.07.00	5/2/07 13.07	42755	42755	42755	42755	5
05/02/2007	13.08.00	5/2/07 13.08	42750	42750	42750	42750	2
05/02/2007	13.10.00	5/2/07 13.10	42750	42755	42750	42755	7
05/02/2007	13.11.00	5/2/07 13.11	42755	42760	42755	42760	3
05/02/2007	13.12.00	5/2/07 13.12	42760	42760	42750	42750	19
05/02/2007	13.13.00	5/2/07 13.13	42750	42750	42745	42745	26
05/02/2007	13.14.00	5/2/07 13.14	42745	42745	42745	42745	3
05/02/2007	13.15.00	5/2/07 13.15	42745	42745	42745	42745	6
05/02/2007	13.16.00	5/2/07 13.16	42745	42750	42745	42750	3
05/02/2007	13.17.00	5/2/07 13.17	42750	42750	42745	42750	3
05/02/2007	13.18.00	5/2/07 13.18	42750	42755	42750	42755	11
05/02/2007	13.19.00	5/2/07 13.19	42750	42750	42750	42750	2
05/02/2007	13.20.00	5/2/07 13.20	42755	42765	42745	42760	70
05/02/2007	13.21.00	5/2/07 13.21	42755	42755	42750	42750	3
05/02/2007	13.23.00	5/2/07 13.23	42750	42750	42750	42750	2
05/02/2007	13.24.00	5/2/07 13.24	42750	42750	42745	42745	11
05/02/2007	13.27.00	5/2/07 13.27	42745	42750	42745	42750	8
05/02/2007	13.29.00	5/2/07 13.29	42745	42745	42745	42745	2
05/02/2007	13.30.00	5/2/07 13.30	42750	42750	42745	42745	3
05/02/2007	13.32.00	5/2/07 13.32	42750	42750	42745	42745	3
05/02/2007	13.34.00	5/2/07 13.34	42750	42760	42750	42750	6
05/02/2007	13.35.00	5/2/07 13.35	42755	42755	42750	42755	8
05/02/2007	13.36.00	5/2/07 13.36	42755	42755	42755	42755	1
05/02/2007	13.37.00	5/2/07 13.37	42760	42760	42755	42760	8
05/02/2007	13.38.00	5/2/07 13.38	42760	42765	42760	42760	13
05/02/2007	13.39.00	5/2/07 13.39	42760	42760	42760	42760	2
05/02/2007	13.40.00	5/2/07 13.40	42765	42765	42755	42760	9
05/02/2007	13.41.00	5/2/07 13.41	42760	42760	42755	42755	7
05/02/2007	13.42.00	5/2/07 13.42	42750	42750	42750	42750	2
05/02/2007	13.43.00	5/2/07 13.43	42755	42760	42755	42755	4
05/02/2007	13.44.00	5/2/07 13.44	42755	42760	42755	42760	2
05/02/2007	13.45.00	5/2/07 13.45	42760	42765	42755	42765	7
05/02/2007	13.46.00	5/2/07 13.46	42765	42770	42765	42765	6
05/02/2007	13.47.00	5/2/07 13.47	42765	42775	42765	42770	18
05/02/2007	13.48.00	5/2/07 13.48	42765	42770	42765	42770	8
05/02/2007	13.49.00	5/2/07 13.49	42765	42765	42765	42765	4
05/02/2007	13.50.00	5/2/07 13.50	42770	42775	42765	42765	19
05/02/2007	13.51.00	5/2/07 13.51	42770	42775	42770	42775	4
05/02/2007	13.52.00	5/2/07 13.52	42770	42775	42770	42775	8
05/02/2007	13.53.00	5/2/07 13.53	42770	42775	42765	42775	8
05/02/2007	13.55.00	5/2/07 13.55	42775	42775	42775	42775	6
05/02/2007	13.56.00	5/2/07 13.56	42770	42780	42770	42780	13
05/02/2007	13.57.00	5/2/07 13.57	42780	42780	42780	42780	1
05/02/2007	13.58.00	5/2/07 13.58	42775	42775	42775	42775	1
05/02/2007	14.00.00	5/2/07 14.00	42780	42780	42780	42780	5
05/02/2007	14.02.00	5/2/07 14.02	42780	42780	42780	42780	6
05/02/2007	14.03.00	5/2/07 14.03	42775	42775	42775	42775	2
05/02/2007	14.04.00	5/2/07 14.04	42775	42775	42775	42775	2
05/02/2007	14.05.00	5/2/07 14.05	42775	42780	42770	42780	16
05/02/2007	14.06.00	5/2/07 14.06	42785	42785	42780	42780	8
05/02/2007	14.07.00	5/2/07 14.07	42780	42785	42780	42785	37
05/02/2007	14.08.00	5/2/07 14.08	42785	42785	42785	42785	22
05/02/2007	14.09.00	5/2/07 14.09	42780	42780	42780	42780	15
05/02/2007	14.10.00	5/2/07 14.10	42780	42795	42780	42790	31
05/02/2007	14.11.00	5/2/07 14.11	42790	42815	42790	42805	88
05/02/2007	14.12.00	5/2/07 14.12	42805	42810	42805	42810	19
05/02/2007	14.13.00	5/2/07 14.13	42810	42810	42800	42805	26
05/02/2007	14.14.00	5/2/07 14.14	42805	42805	42800	42800	16
05/02/2007	14.15.00	5/2/07 14.15	42800	42805	42800	42800	14
05/02/2007	14.16.00	5/2/07 14.16	42805	42815	42800	42810	23
05/02/2007	14.17.00	5/2/07 14.17	42810	42810	42800	42800	7
05/02/2007	14.18.00	5/2/07 14.18	42805	42805	42805	42805	8
05/02/2007	14.19.00	5/2/07 14.19	42810	42810	42805	42810	8
05/02/2007	14.20.00	5/2/07 14.20	42810	42815	42810	42815	18
05/02/2007	14.21.00	5/2/07 14.21	42815	42815	42815	42815	3
05/02/2007	14.22.00	5/2/07 14.22	42820	42830	42815	42815	48
05/02/2007	14.23.00	5/2/07 14.23	42815	42815	42815	42815	5
05/02/2007	14.24.00	5/2/07 14.24	42820	42825	42815	42825	18
05/02/2007	14.25.00	5/2/07 14.25	42825	42825	42825	42825	6
05/02/2007	14.26.00	5/2/07 14.26	42820	42820	42815	42820	10
05/02/2007	14.27.00	5/2/07 14.27	42820	42820	42815	42815	5
05/02/2007	14.28.00	5/2/07 14.28	42820	42825	42820	42820	22
05/02/2007	14.29.00	5/2/07 14.29	42825	42830	42825	42830	6
05/02/2007	14.30.00	5/2/07 14.30	42830	42830	42820	42825	27
05/02/2007	14.31.00	5/2/07 14.31	42825	42825	42820	42820	5
05/02/2007	14.32.00	5/2/07 14.32	42825	42830	42825	42830	4
05/02/2007	14.33.00	5/2/07 14.33	42825	42830	42825	42825	15
05/02/2007	14.34.00	5/2/07 14.34	42825	42825	42825	42825	5
05/02/2007	14.35.00	5/2/07 14.35	42825	42830	42820	42830	12
05/02/2007	14.36.00	5/2/07 14.36	42825	42825	42825	42825	3
05/02/2007	14.37.00	5/2/07 14.37	42820	42820	42820	42820	7
05/02/2007	14.38.00	5/2/07 14.38	42820	42820	42820	42820	6
05/02/2007	14.39.00	5/2/07 14.39	42825	42825	42820	42825	5
05/02/2007	14.40.00	5/2/07 14.40	42825	42825	42820	42820	2
05/02/2007	14.41.00	5/2/07 14.41	42820	42820	42820	42820	1
05/02/2007	14.42.00	5/2/07 14.42	42820	42820	42815	42820	11
05/02/2007	14.43.00	5/2/07 14.43	42825	42830	42815	42825	34
05/02/2007	14.44.00	5/2/07 14.44	42820	42820	42810	42815	24
05/02/2007	14.45.00	5/2/07 14.45	42815	42820	42815	42820	9
05/02/2007	14.46.00	5/2/07 14.46	42815	42815	42815	42815	6
05/02/2007	14.47.00	5/2/07 14.47	42820	42820	42820	42820	10
05/02/2007	14.48.00	5/2/07 14.48	42820	42830	42820	42820	9
05/02/2007	14.49.00	5/2/07 14.49	42820	42825	42820	42825	7
05/02/2007	14.50.00	5/2/07 14.50	42825	42825	42825	42825	2
05/02/2007	14.51.00	5/2/07 14.51	42820	42820	42820	42820	2
05/02/2007	14.52.00	5/2/07 14.52	42820	42830	42820	42825	31
05/02/2007	14.53.00	5/2/07 14.53	42830	42830	42825	42825	7
05/02/2007	14.54.00	5/2/07 14.54	42830	42830	42820	42820	11
05/02/2007	14.55.00	5/2/07 14.55	42820	42820	42820	42820	4
05/02/2007	14.56.00	5/2/07 14.56	42820	42820	42815	42820	4
05/02/2007	14.58.00	5/2/07 14.58	42820	42820	42820	42820	2
05/02/2007	14.59.00	5/2/07 14.59	42825	42830	42825	42830	5
05/02/2007	15.00.00	5/2/07 15.00	42830	42830	42825	42830	6
05/02/2007	15.01.00	5/2/07 15.01	42830	42830	42825	42825	15
05/02/2007	15.02.00	5/2/07 15.02	42825	42825	42825	42825	1
05/02/2007	15.03.00	5/2/07 15.03	42830	42840	42830	42835	23
05/02/2007	15.04.00	5/2/07 15.04	42835	42835	42835	42835	6
05/02/2007	15.05.00	5/2/07 15.05	42840	42840	42835	42835	3
05/02/2007	15.06.00	5/2/07 15.06	42835	42835	42835	42835	1
05/02/2007	15.07.00	5/2/07 15.07	42840	42840	42840	42840	7
05/02/2007	15.08.00	5/2/07 15.08	42845	42850	42840	42840	47
05/02/2007	15.09.00	5/2/07 15.09	42840	42845	42835	42835	15
05/02/2007	15.10.00	5/2/07 15.10	42840	42840	42835	42835	10
05/02/2007	15.11.00	5/2/07 15.11	42835	42840	42835	42840	3
05/02/2007	15.13.00	5/2/07 15.13	42835	42835	42835	42835	3
05/02/2007	15.14.00	5/2/07 15.14	42840	42840	42840	42840	8
05/02/2007	15.15.00	5/2/07 15.15	42835	42850	42830	42840	70
05/02/2007	15.16.00	5/2/07 15.16	42840	42850	42840	42850	19
05/02/2007	15.17.00	5/2/07 15.17	42850	42850	42850	42850	6
05/02/2007	15.18.00	5/2/07 15.18	42855	42875	42850	42875	95
05/02/2007	15.19.00	5/2/07 15.19	42875	42875	42865	42870	20
05/02/2007	15.20.00	5/2/07 15.20	42870	42870	42860	42860	33
05/02/2007	15.21.00	5/2/07 15.21	42860	42870	42860	42870	14
05/02/2007	15.22.00	5/2/07 15.22	42865	42870	42860	42860	13
05/02/2007	15.23.00	5/2/07 15.23	42865	42865	42855	42865	10
05/02/2007	15.24.00	5/2/07 15.24	42860	42860	42845	42845	34
05/02/2007	15.25.00	5/2/07 15.25	42850	42850	42850	42850	11
05/02/2007	15.26.00	5/2/07 15.26	42850	42855	42850	42855	6
05/02/2007	15.27.00	5/2/07 15.27	42850	42850	42850	42850	3
05/02/2007	15.28.00	5/2/07 15.28	42855	42855	42850	42850	3
05/02/2007	15.29.00	5/2/07 15.29	42855	42855	42855	42855	6
05/02/2007	15.30.00	5/2/07 15.30	42855	42855	42855	42855	9
05/02/2007	15.31.00	5/2/07 15.31	42850	42850	42845	42850	17
05/02/2007	15.32.00	5/2/07 15.32	42850	42855	42845	42855	44
05/02/2007	15.33.00	5/2/07 15.33	42855	42855	42850	42855	10
05/02/2007	15.34.00	5/2/07 15.34	42860	42880	42860	42865	164
05/02/2007	15.35.00	5/2/07 15.35	42865	42870	42855	42855	54
05/02/2007	15.36.00	5/2/07 15.36	42855	42855	42840	42845	39
05/02/2007	15.37.00	5/2/07 15.37	42845	42850	42845	42845	15
05/02/2007	15.38.00	5/2/07 15.38	42850	42855	42845	42850	22
05/02/2007	15.39.00	5/2/07 15.39	42855	42860	42850	42855	31
05/02/2007	15.40.00	5/2/07 15.40	42855	42855	42850	42850	15
05/02/2007	15.41.00	5/2/07 15.41	42850	42855	42845	42855	22
05/02/2007	15.42.00	5/2/07 15.42	42860	42865	42860	42860	15
05/02/2007	15.43.00	5/2/07 15.43	42860	42860	42860	42860	21
05/02/2007	15.44.00	5/2/07 15.44	42865	42865	42860	42865	17
05/02/2007	15.45.00	5/2/07 15.45	42865	42865	42860	42860	19
05/02/2007	15.46.00	5/2/07 15.46	42865	42880	42865	42870	43
05/02/2007	15.47.00	5/2/07 15.47	42875	42880	42865	42865	29
05/02/2007	15.48.00	5/2/07 15.48	42865	42865	42860	42860	27
05/02/2007	15.49.00	5/2/07 15.49	42865	42870	42860	42870	23
05/02/2007	15.50.00	5/2/07 15.50	42870	42880	42870	42875	13
05/02/2007	15.51.00	5/2/07 15.51	42875	42875	42865	42865	12
05/02/2007	15.52.00	5/2/07 15.52	42865	42865	42860	42860	14
05/02/2007	15.53.00	5/2/07 15.53	42860	42875	42860	42870	22
05/02/2007	15.54.00	5/2/07 15.54	42875	42875	42855	42855	36
05/02/2007	15.55.00	5/2/07 15.55	42855	42855	42845	42855	17
05/02/2007	15.56.00	5/2/07 15.56	42850	42850	42835	42840	47
05/02/2007	15.57.00	5/2/07 15.57	42840	42840	42820	42830	59
05/02/2007	15.58.00	5/2/07 15.58	42830	42840	42825	42830	32
05/02/2007	15.59.00	5/2/07 15.59	42830	42840	42830	42840	19
05/02/2007	16.00.00	5/2/07 16.00	42835	42855	42830	42830	92
05/02/2007	16.01.00	5/2/07 16.01	42825	42825	42810	42825	78
05/02/2007	16.02.00	5/2/07 16.02	42820	42830	42815	42830	53
05/02/2007	16.03.00	5/2/07 16.03	42825	42830	42815	42820	41
05/02/2007	16.04.00	5/2/07 16.04	42820	42820	42815	42820	11
05/02/2007	16.05.00	5/2/07 16.05	42820	42840	42820	42830	59
05/02/2007	16.06.00	5/2/07 16.06	42825	42830	42805	42805	71
05/02/2007	16.07.00	5/2/07 16.07	42810	42820	42795	42820	91
05/02/2007	16.08.00	5/2/07 16.08	42815	42820	42800	42815	72
05/02/2007	16.09.00	5/2/07 16.09	42815	42835	42810	42830	23
05/02/2007	16.10.00	5/2/07 16.10	42830	42835	42820	42830	22
05/02/2007	16.11.00	5/2/07 16.11	42835	42835	42820	42820	19
05/02/2007	16.12.00	5/2/07 16.12	42830	42835	42830	42835	19
05/02/2007	16.13.00	5/2/07 16.13	42835	42835	42825	42830	20
05/02/2007	16.14.00	5/2/07 16.14	42830	42835	42830	42835	6
05/02/2007	16.15.00	5/2/07 16.15	42825	42830	42815	42815	26
05/02/2007	16.16.00	5/2/07 16.16	42815	42825	42810	42810	46
05/02/2007	16.17.00	5/2/07 16.17	42815	42825	42810	42810	29
05/02/2007	16.18.00	5/2/07 16.18	42815	42820	42815	42820	13
05/02/2007	16.19.00	5/2/07 16.19	42825	42855	42825	42840	93
05/02/2007	16.20.00	5/2/07 16.20	42840	42850	42840	42845	44
05/02/2007	16.21.00	5/2/07 16.21	42845	42850	42845	42850	5
05/02/2007	16.22.00	5/2/07 16.22	42850	42855	42840	42845	49
05/02/2007	16.23.00	5/2/07 16.23	42850	42865	42845	42850	63
05/02/2007	16.24.00	5/2/07 16.24	42855	42855	42845	42850	26
05/02/2007	16.25.00	5/2/07 16.25	42850	42860	42850	42860	25
05/02/2007	16.26.00	5/2/07 16.26	42860	42865	42850	42865	51
05/02/2007	16.27.00	5/2/07 16.27	42860	42870	42860	42870	29
05/02/2007	16.28.00	5/2/07 16.28	42870	42880	42870	42875	63
05/02/2007	16.29.00	5/2/07 16.29	42875	42875	42870	42870	24
05/02/2007	16.30.00	5/2/07 16.30	42875	42905	42870	42900	193
05/02/2007	16.31.00	5/2/07 16.31	42900	42905	42890	42900	71
05/02/2007	16.32.00	5/2/07 16.32	42900	42900	42895	42895	15
05/02/2007	16.33.00	5/2/07 16.33	42895	42910	42885	42885	103
05/02/2007	16.34.00	5/2/07 16.34	42890	42900	42885	42895	35
05/02/2007	16.35.00	5/2/07 16.35	42900	42905	42895	42905	30
05/02/2007	16.36.00	5/2/07 16.36	42905	42915	42905	42915	37
05/02/2007	16.37.00	5/2/07 16.37	42910	42935	42910	42920	211
05/02/2007	16.38.00	5/2/07 16.38	42925	42925	42910	42910	44
05/02/2007	16.39.00	5/2/07 16.39	42905	42920	42905	42920	65
05/02/2007	16.40.00	5/2/07 16.40	42920	42925	42905	42905	54
05/02/2007	16.41.00	5/2/07 16.41	42905	42910	42895	42900	61
05/02/2007	16.42.00	5/2/07 16.42	42900	42900	42895	42895	16
05/02/2007	16.43.00	5/2/07 16.43	42895	42900	42885	42900	94
05/02/2007	16.44.00	5/2/07 16.44	42885	42885	42885	42885	1
05/02/2007	16.45.00	5/2/07 16.45	42885	42885	42880	42885	19
05/02/2007	16.46.00	5/2/07 16.46	42880	42885	42875	42880	34
05/02/2007	16.47.00	5/2/07 16.47	42885	42885	42870	42880	47
05/02/2007	16.48.00	5/2/07 16.48	42880	42880	42875	42875	34
05/02/2007	16.49.00	5/2/07 16.49	42880	42900	42880	42890	90
05/02/2007	16.50.00	5/2/07 16.50	42890	42890	42885	42890	63
05/02/2007	16.51.00	5/2/07 16.51	42885	42885	42880	42880	14
05/02/2007	16.52.00	5/2/07 16.52	42880	42880	42865	42875	42
05/02/2007	16.53.00	5/2/07 16.53	42875	42875	42860	42865	27
05/02/2007	16.54.00	5/2/07 16.54	42865	42880	42865	42875	21
05/02/2007	16.55.00	5/2/07 16.55	42875	42890	42875	42890	26
05/02/2007	16.56.00	5/2/07 16.56	42885	42890	42880	42890	26
05/02/2007	16.57.00	5/2/07 16.57	42885	42885	42885	42885	3
05/02/2007	16.58.00	5/2/07 16.58	42885	42895	42885	42885	19
05/02/2007	16.59.00	5/2/07 16.59	42880	42885	42880	42885	10
05/02/2007	17.00.00	5/2/07 17.00	42880	42880	42865	42865	27
05/02/2007	17.01.00	5/2/07 17.01	42865	42875	42865	42875	44
05/02/2007	17.02.00	5/2/07 17.02	42880	42880	42880	42880	15
05/02/2007	17.03.00	5/2/07 17.03	42880	42890	42880	42885	14
05/02/2007	17.04.00	5/2/07 17.04	42885	42890	42880	42885	6
05/02/2007	17.05.00	5/2/07 17.05	42880	42890	42870	42880	72
05/02/2007	17.06.00	5/2/07 17.06	42880	42880	42870	42880	34
05/02/2007	17.07.00	5/2/07 17.07	42875	42885	42875	42885	25
05/02/2007	17.08.00	5/2/07 17.08	42890	42895	42885	42895	49
05/02/2007	17.09.00	5/2/07 17.09	42895	42895	42880	42880	47
05/02/2007	17.10.00	5/2/07 17.10	42880	42880	42875	42875	25
05/02/2007	17.11.00	5/2/07 17.11	42875	42875	42875	42875	15
05/02/2007	17.12.00	5/2/07 17.12	42880	42880	42875	42880	19
05/02/2007	17.13.00	5/2/07 17.13	42885	42885	42885	42885	6
05/02/2007	17.14.00	5/2/07 17.14	42885	42885	42880	42880	19
05/02/2007	17.15.00	5/2/07 17.15	42880	42880	42870	42875	55
05/02/2007	17.16.00	5/2/07 17.16	42875	42875	42875	42875	6
05/02/2007	17.17.00	5/2/07 17.17	42875	42880	42870	42870	51
05/02/2007	17.18.00	5/2/07 17.18	42870	42880	42870	42875	41
05/02/2007	17.19.00	5/2/07 17.19	42875	42880	42875	42880	19
05/02/2007	17.20.00	5/2/07 17.20	42870	42880	42870	42880	18
05/02/2007	17.21.00	5/2/07 17.21	42875	42880	42865	42865	23
05/02/2007	17.22.00	5/2/07 17.22	42865	42875	42865	42875	21
05/02/2007	17.23.00	5/2/07 17.23	42870	42870	42860	42865	14
05/02/2007	17.24.00	5/2/07 17.24	42865	42870	42865	42870	11
05/02/2007	17.25.00	5/2/07 17.25	42865	42865	42850	42865	67
05/02/2007	17.26.00	5/2/07 17.26	42865	42870	42860	42860	21
05/02/2007	17.27.00	5/2/07 17.27	42860	42870	42860	42865	16
05/02/2007	17.28.00	5/2/07 17.28	42865	42865	42855	42860	31
05/02/2007	17.29.00	5/2/07 17.29	42860	42865	42855	42855	26
05/02/2007	17.30.00	5/2/07 17.30	42855	42865	42850	42860	57
05/02/2007	17.31.00	5/2/07 17.31	42860	42865	42855	42860	15
05/02/2007	17.32.00	5/2/07 17.32	42865	42865	42860	42860	24
05/02/2007	17.33.00	5/2/07 17.33	42855	42855	42845	42850	68
05/02/2007	17.34.00	5/2/07 17.34	42855	42860	42850	42855	50
05/02/2007	17.35.00	5/2/07 17.35	42855	42865	42850	42850	14
05/02/2007	17.36.00	5/2/07 17.36	42860	42860	42850	42860	22
05/02/2007	17.37.00	5/2/07 17.37	42855	42870	42855	42870	31
05/02/2007	17.38.00	5/2/07 17.38	42865	42870	42865	42870	19
05/02/2007	17.39.00	5/2/07 17.39	42870	42875	42870	42870	55
06/02/2007	8.00.00	6/2/07 8.00	42890	42980	42865	42925	2254
06/02/2007	9.00.00	6/2/07 9.00	42890	42895	42875	42890	68
06/02/2007	9.01.00	6/2/07 9.01	42890	42900	42865	42865	158
06/02/2007	9.02.00	6/2/07 9.02	42875	42885	42875	42875	63
06/02/2007	9.03.00	6/2/07 9.03	42885	42890	42880	42880	30
06/02/2007	9.04.00	6/2/07 9.04	42880	42890	42880	42890	42
06/02/2007	9.05.00	6/2/07 9.05	42890	42895	42885	42885	49
06/02/2007	9.06.00	6/2/07 9.06	42890	42905	42890	42900	50
06/02/2007	9.07.00	6/2/07 9.07	42900	42910	42895	42900	80
06/02/2007	9.08.00	6/2/07 9.08	42905	42910	42895	42900	38
06/02/2007	9.09.00	6/2/07 9.09	42905	42905	42895	42900	9
06/02/2007	9.10.00	6/2/07 9.10	42900	42915	42900	42910	55
06/02/2007	9.11.00	6/2/07 9.11	42905	42910	42905	42910	28
06/02/2007	9.12.00	6/2/07 9.12	42910	42920	42910	42915	21
06/02/2007	9.13.00	6/2/07 9.13	42915	42925	42915	42925	30
06/02/2007	9.14.00	6/2/07 9.14	42925	42940	42925	42935	51
06/02/2007	9.15.00	6/2/07 9.15	42940	42945	42940	42945	36
06/02/2007	9.16.00	6/2/07 9.16	42945	42955	42940	42950	113
06/02/2007	9.17.00	6/2/07 9.17	42950	42950	42940	42950	74
06/02/2007	9.18.00	6/2/07 9.18	42950	42960	42950	42960	42
06/02/2007	9.19.00	6/2/07 9.19	42960	42970	42950	42950	121
06/02/2007	9.20.00	6/2/07 9.20	42950	42960	42945	42960	53
06/02/2007	9.21.00	6/2/07 9.21	42965	42975	42960	42970	42
06/02/2007	9.22.00	6/2/07 9.22	42965	42970	42965	42965	20
06/02/2007	9.23.00	6/2/07 9.23	42965	42975	42965	42965	20
06/02/2007	9.24.00	6/2/07 9.24	42970	42970	42960	42960	70
06/02/2007	9.25.00	6/2/07 9.25	42965	42975	42960	42970	48
06/02/2007	9.26.00	6/2/07 9.26	42975	42980	42975	42975	12
06/02/2007	9.27.00	6/2/07 9.27	42975	42980	42970	42970	55
06/02/2007	9.28.00	6/2/07 9.28	42965	42965	42950	42955	99
06/02/2007	9.29.00	6/2/07 9.29	42960	42965	42955	42960	34
06/02/2007	9.30.00	6/2/07 9.30	42965	42965	42955	42955	10
06/02/2007	9.31.00	6/2/07 9.31	42960	42960	42950	42950	25
06/02/2007	9.32.00	6/2/07 9.32	42950	42950	42945	42945	29
06/02/2007	9.33.00	6/2/07 9.33	42945	42945	42940	42940	20
06/02/2007	9.34.00	6/2/07 9.34	42945	42945	42935	42940	22
06/02/2007	9.35.00	6/2/07 9.35	42935	42945	42935	42945	16
06/02/2007	9.36.00	6/2/07 9.36	42940	42960	42940	42955	26
06/02/2007	9.37.00	6/2/07 9.37	42950	42950	42940	42940	17
06/02/2007	9.38.00	6/2/07 9.38	42945	42945	42920	42920	56
06/02/2007	9.39.00	6/2/07 9.39	42920	42930	42920	42930	30
06/02/2007	9.40.00	6/2/07 9.40	42930	42930	42920	42925	17
06/02/2007	9.41.00	6/2/07 9.41	42920	42920	42915	42920	9
06/02/2007	9.42.00	6/2/07 9.42	42920	42925	42920	42925	10
06/02/2007	9.43.00	6/2/07 9.43	42925	42935	42925	42935	12
06/02/2007	9.44.00	6/2/07 9.44	42930	42940	42930	42935	20
06/02/2007	9.45.00	6/2/07 9.45	42930	42930	42920	42920	27
06/02/2007	9.46.00	6/2/07 9.46	42920	42920	42915	42920	14
06/02/2007	9.47.00	6/2/07 9.47	42920	42925	42920	42920	6
06/02/2007	9.48.00	6/2/07 9.48	42920	42920	42910	42915	19
06/02/2007	9.49.00	6/2/07 9.49	42915	42915	42910	42915	37
06/02/2007	9.50.00	6/2/07 9.50	42910	42920	42910	42915	24
06/02/2007	9.51.00	6/2/07 9.51	42915	42925	42915	42925	12
06/02/2007	9.52.00	6/2/07 9.52	42925	42935	42925	42930	16
06/02/2007	9.53.00	6/2/07 9.53	42935	42940	42930	42935	19
06/02/2007	9.54.00	6/2/07 9.54	42935	42935	42935	42935	9
06/02/2007	9.55.00	6/2/07 9.55	42930	42935	42930	42935	9
06/02/2007	9.56.00	6/2/07 9.56	42940	42940	42930	42935	22
06/02/2007	9.57.00	6/2/07 9.57	42935	42935	42925	42925	12
06/02/2007	9.58.00	6/2/07 9.58	42935	42940	42930	42940	39
06/02/2007	9.59.00	6/2/07 9.59	42945	42945	42925	42925	59
06/02/2007	10.00.00	6/2/07 10.00	42930	42930	42885	42900	146
06/02/2007	10.01.00	6/2/07 10.01	42900	42905	42895	42900	29
06/02/2007	10.02.00	6/2/07 10.02	42905	42910	42900	42900	39
06/02/2007	10.03.00	6/2/07 10.03	42900	42905	42890	42900	30
06/02/2007	10.04.00	6/2/07 10.04	42900	42900	42880	42880	54
06/02/2007	10.05.00	6/2/07 10.05	42880	42885	42870	42870	103
06/02/2007	10.06.00	6/2/07 10.06	42870	42875	42865	42870	30
06/02/2007	10.07.00	6/2/07 10.07	42875	42875	42860	42870	45
06/02/2007	10.08.00	6/2/07 10.08	42875	42890	42875	42885	48
06/02/2007	10.09.00	6/2/07 10.09	42890	42890	42880	42890	21
06/02/2007	10.10.00	6/2/07 10.10	42885	42895	42865	42870	94
06/02/2007	10.11.00	6/2/07 10.11	42865	42870	42860	42865	30
06/02/2007	10.12.00	6/2/07 10.12	42870	42880	42865	42880	42
06/02/2007	10.13.00	6/2/07 10.13	42880	42880	42870	42875	42
06/02/2007	10.14.00	6/2/07 10.14	42875	42880	42870	42870	29
06/02/2007	10.15.00	6/2/07 10.15	42870	42875	42865	42870	27
06/02/2007	10.16.00	6/2/07 10.16	42865	42870	42865	42870	10
06/02/2007	10.17.00	6/2/07 10.17	42870	42870	42865	42865	29
06/02/2007	10.18.00	6/2/07 10.18	42870	42875	42870	42875	34
06/02/2007	10.19.00	6/2/07 10.19	42875	42875	42870	42870	19
06/02/2007	10.20.00	6/2/07 10.20	42865	42870	42865	42870	26
06/02/2007	10.21.00	6/2/07 10.21	42870	42875	42870	42875	43
06/02/2007	10.22.00	6/2/07 10.22	42875	42875	42875	42875	28
06/02/2007	10.23.00	6/2/07 10.23	42870	42870	42860	42860	29
06/02/2007	10.24.00	6/2/07 10.24	42865	42870	42865	42870	12
06/02/2007	10.25.00	6/2/07 10.25	42870	42870	42855	42860	49
06/02/2007	10.26.00	6/2/07 10.26	42860	42860	42850	42860	48
06/02/2007	10.27.00	6/2/07 10.27	42860	42865	42860	42860	14
06/02/2007	10.28.00	6/2/07 10.28	42865	42875	42865	42870	15
06/02/2007	10.29.00	6/2/07 10.29	42870	42870	42870	42870	2
06/02/2007	10.30.00	6/2/07 10.30	42870	42905	42870	42905	54
06/02/2007	10.31.00	6/2/07 10.31	42900	42900	42895	42895	28
06/02/2007	10.32.00	6/2/07 10.32	42895	42905	42895	42905	16
06/02/2007	10.33.00	6/2/07 10.33	42905	42905	42905	42905	8
06/02/2007	10.34.00	6/2/07 10.34	42900	42905	42900	42905	4
06/02/2007	10.35.00	6/2/07 10.35	42905	42905	42895	42895	14
06/02/2007	10.36.00	6/2/07 10.36	42895	42895	42895	42895	1
06/02/2007	10.37.00	6/2/07 10.37	42895	42895	42895	42895	1
06/02/2007	10.39.00	6/2/07 10.39	42900	42905	42900	42905	5
06/02/2007	10.40.00	6/2/07 10.40	42905	42915	42905	42915	20
06/02/2007	10.41.00	6/2/07 10.41	42915	42920	42910	42915	13
06/02/2007	10.42.00	6/2/07 10.42	42915	42915	42915	42915	3
06/02/2007	10.43.00	6/2/07 10.43	42915	42915	42905	42910	11
06/02/2007	10.44.00	6/2/07 10.44	42910	42915	42910	42915	7
06/02/2007	10.45.00	6/2/07 10.45	42915	42915	42905	42915	21
06/02/2007	10.46.00	6/2/07 10.46	42910	42915	42910	42915	7
06/02/2007	10.47.00	6/2/07 10.47	42915	42915	42915	42915	2
06/02/2007	10.48.00	6/2/07 10.48	42920	42925	42920	42925	32
06/02/2007	10.49.00	6/2/07 10.49	42925	42925	42920	42920	8
06/02/2007	10.50.00	6/2/07 10.50	42920	42920	42920	42920	3
06/02/2007	10.51.00	6/2/07 10.51	42920	42925	42920	42925	9
06/02/2007	10.52.00	6/2/07 10.52	42920	42925	42915	42920	11
06/02/2007	10.53.00	6/2/07 10.53	42925	42940	42925	42935	39
06/02/2007	10.54.00	6/2/07 10.54	42930	42935	42925	42925	23
06/02/2007	10.55.00	6/2/07 10.55	42930	42940	42930	42940	25
06/02/2007	10.56.00	6/2/07 10.56	42940	42940	42930	42930	14
06/02/2007	10.57.00	6/2/07 10.57	42930	42935	42930	42935	9
06/02/2007	10.58.00	6/2/07 10.58	42940	42940	42935	42935	5
06/02/2007	10.59.00	6/2/07 10.59	42940	42940	42930	42935	12
06/02/2007	11.00.00	6/2/07 11.00	42935	42940	42935	42940	16
06/02/2007	11.01.00	6/2/07 11.01	42940	42940	42935	42935	3
06/02/2007	11.02.00	6/2/07 11.02	42940	42955	42940	42950	52
06/02/2007	11.03.00	6/2/07 11.03	42945	42950	42945	42950	29
06/02/2007	11.04.00	6/2/07 11.04	42950	42950	42950	42950	2
06/02/2007	11.05.00	6/2/07 11.05	42950	42950	42935	42940	33
06/02/2007	11.06.00	6/2/07 11.06	42945	42945	42940	42945	30
06/02/2007	11.07.00	6/2/07 11.07	42940	42945	42935	42935	15
06/02/2007	11.08.00	6/2/07 11.08	42940	42940	42940	42940	6
06/02/2007	11.09.00	6/2/07 11.09	42940	42945	42940	42945	9
06/02/2007	11.10.00	6/2/07 11.10	42945	42950	42940	42945	13
06/02/2007	11.11.00	6/2/07 11.11	42945	42950	42945	42950	15
06/02/2007	11.12.00	6/2/07 11.12	42955	42960	42955	42955	20
06/02/2007	11.13.00	6/2/07 11.13	42960	42970	42960	42970	67
06/02/2007	11.14.00	6/2/07 11.14	42965	42985	42965	42975	104
06/02/2007	11.15.00	6/2/07 11.15	42970	42975	42965	42970	27
06/02/2007	11.16.00	6/2/07 11.16	42970	42970	42970	42970	20
06/02/2007	11.17.00	6/2/07 11.17	42970	42970	42965	42965	12
06/02/2007	11.18.00	6/2/07 11.18	42970	42975	42970	42975	12
06/02/2007	11.19.00	6/2/07 11.19	42975	42975	42970	42975	9
06/02/2007	11.20.00	6/2/07 11.20	42975	42975	42965	42965	31
06/02/2007	11.21.00	6/2/07 11.21	42965	42970	42965	42970	9
06/02/2007	11.22.00	6/2/07 11.22	42965	42980	42965	42980	36
06/02/2007	11.23.00	6/2/07 11.23	42975	42980	42965	42975	30
06/02/2007	11.24.00	6/2/07 11.24	42970	42975	42970	42970	25
06/02/2007	11.25.00	6/2/07 11.25	42970	42975	42965	42970	28
06/02/2007	11.26.00	6/2/07 11.26	42975	42985	42975	42985	64
06/02/2007	11.27.00	6/2/07 11.27	42980	42980	42980	42980	10
06/02/2007	11.28.00	6/2/07 11.28	42980	42980	42975	42975	2
06/02/2007	11.29.00	6/2/07 11.29	42980	42980	42980	42980	6
06/02/2007	11.30.00	6/2/07 11.30	42975	42980	42975	42975	18
06/02/2007	11.31.00	6/2/07 11.31	42975	42980	42975	42980	8
06/02/2007	11.32.00	6/2/07 11.32	42985	42990	42980	42980	23
06/02/2007	11.33.00	6/2/07 11.33	42975	42975	42975	42975	5
06/02/2007	11.34.00	6/2/07 11.34	42975	42975	42975	42975	7
06/02/2007	11.35.00	6/2/07 11.35	42970	42975	42970	42975	25
06/02/2007	11.36.00	6/2/07 11.36	42975	42975	42970	42970	8
06/02/2007	11.37.00	6/2/07 11.37	42970	42975	42970	42970	8
06/02/2007	11.38.00	6/2/07 11.38	42970	42975	42970	42975	18
06/02/2007	11.39.00	6/2/07 11.39	42975	42980	42975	42975	4
06/02/2007	11.40.00	6/2/07 11.40	42975	42975	42970	42975	9
06/02/2007	11.42.00	6/2/07 11.42	42970	42970	42970	42970	10
06/02/2007	11.43.00	6/2/07 11.43	42965	42975	42965	42975	17
06/02/2007	11.44.00	6/2/07 11.44	42975	42975	42975	42975	3
06/02/2007	11.45.00	6/2/07 11.45	42975	42975	42975	42975	39
06/02/2007	11.46.00	6/2/07 11.46	42975	42980	42970	42975	12
06/02/2007	11.47.00	6/2/07 11.47	42975	42980	42975	42980	11
06/02/2007	11.48.00	6/2/07 11.48	42980	42980	42980	42980	1
06/02/2007	11.49.00	6/2/07 11.49	42975	42975	42970	42975	6
06/02/2007	11.50.00	6/2/07 11.50	42975	42985	42975	42975	31
06/02/2007	11.51.00	6/2/07 11.51	42975	42980	42970	42975	11
06/02/2007	11.52.00	6/2/07 11.52	42970	42975	42970	42970	13
06/02/2007	11.53.00	6/2/07 11.53	42970	42970	42960	42960	26
06/02/2007	11.54.00	6/2/07 11.54	42965	42965	42960	42960	8
06/02/2007	11.55.00	6/2/07 11.55	42965	42965	42960	42960	10
06/02/2007	11.56.00	6/2/07 11.56	42965	42965	42960	42960	5
06/02/2007	11.57.00	6/2/07 11.57	42965	42975	42965	42970	15
06/02/2007	11.58.00	6/2/07 11.58	42970	42970	42965	42965	9
06/02/2007	11.59.00	6/2/07 11.59	42970	42970	42970	42970	7
06/02/2007	12.00.00	6/2/07 12.00	42965	42965	42950	42950	21
06/02/2007	12.01.00	6/2/07 12.01	42950	42955	42950	42950	35
06/02/2007	12.02.00	6/2/07 12.02	42950	42955	42950	42955	13
06/02/2007	12.03.00	6/2/07 12.03	42950	42955	42950	42955	8
06/02/2007	12.04.00	6/2/07 12.04	42960	42960	42960	42960	3
06/02/2007	12.05.00	6/2/07 12.05	42960	42960	42960	42960	2
06/02/2007	12.06.00	6/2/07 12.06	42960	42960	42955	42955	6
06/02/2007	12.07.00	6/2/07 12.07	42955	42955	42955	42955	7
06/02/2007	12.08.00	6/2/07 12.08	42955	42955	42945	42945	10
06/02/2007	12.09.00	6/2/07 12.09	42945	42945	42940	42945	32
06/02/2007	12.10.00	6/2/07 12.10	42940	42950	42940	42945	8
06/02/2007	12.11.00	6/2/07 12.11	42940	42940	42940	42940	2
06/02/2007	12.12.00	6/2/07 12.12	42940	42950	42940	42945	22
06/02/2007	12.13.00	6/2/07 12.13	42945	42950	42945	42945	6
06/02/2007	12.14.00	6/2/07 12.14	42945	42955	42945	42945	18
06/02/2007	12.15.00	6/2/07 12.15	42950	42950	42950	42950	1
06/02/2007	12.16.00	6/2/07 12.16	42950	42950	42950	42950	3
06/02/2007	12.17.00	6/2/07 12.17	42950	42950	42950	42950	5
06/02/2007	12.19.00	6/2/07 12.19	42950	42950	42950	42950	3
06/02/2007	12.20.00	6/2/07 12.20	42950	42950	42950	42950	1
06/02/2007	12.21.00	6/2/07 12.21	42950	42955	42950	42955	2
06/02/2007	12.22.00	6/2/07 12.22	42950	42950	42940	42945	18
06/02/2007	12.23.00	6/2/07 12.23	42945	42945	42945	42945	2
06/02/2007	12.24.00	6/2/07 12.24	42940	42940	42940	42940	27
06/02/2007	12.25.00	6/2/07 12.25	42935	42940	42935	42935	3
06/02/2007	12.26.00	6/2/07 12.26	42940	42940	42935	42935	12
06/02/2007	12.27.00	6/2/07 12.27	42935	42935	42930	42930	5
06/02/2007	12.28.00	6/2/07 12.28	42935	42935	42925	42925	27
06/02/2007	12.29.00	6/2/07 12.29	42925	42925	42920	42920	7
06/02/2007	12.30.00	6/2/07 12.30	42920	42925	42920	42925	30
06/02/2007	12.31.00	6/2/07 12.31	42925	42930	42925	42930	34
06/02/2007	12.32.00	6/2/07 12.32	42930	42940	42930	42935	44
06/02/2007	12.33.00	6/2/07 12.33	42935	42935	42925	42930	13
06/02/2007	12.34.00	6/2/07 12.34	42930	42930	42930	42930	3
06/02/2007	12.35.00	6/2/07 12.35	42930	42930	42930	42930	3
06/02/2007	12.36.00	6/2/07 12.36	42935	42935	42930	42930	6
06/02/2007	12.37.00	6/2/07 12.37	42930	42930	42930	42930	1
06/02/2007	12.39.00	6/2/07 12.39	42925	42925	42925	42925	4
06/02/2007	12.40.00	6/2/07 12.40	42930	42930	42930	42930	12
06/02/2007	12.41.00	6/2/07 12.41	42925	42925	42925	42925	7
06/02/2007	12.42.00	6/2/07 12.42	42920	42920	42920	42920	1
06/02/2007	12.43.00	6/2/07 12.43	42925	42925	42925	42925	2
06/02/2007	12.44.00	6/2/07 12.44	42920	42920	42920	42920	25
06/02/2007	12.45.00	6/2/07 12.45	42920	42920	42915	42920	7
06/02/2007	12.48.00	6/2/07 12.48	42925	42930	42925	42925	13
06/02/2007	12.49.00	6/2/07 12.49	42925	42925	42925	42925	2
06/02/2007	12.51.00	6/2/07 12.51	42925	42925	42925	42925	10
06/02/2007	12.52.00	6/2/07 12.52	42920	42930	42920	42930	3
06/02/2007	12.53.00	6/2/07 12.53	42925	42925	42925	42925	2
06/02/2007	12.54.00	6/2/07 12.54	42925	42925	42920	42925	8
06/02/2007	12.55.00	6/2/07 12.55	42925	42925	42920	42920	18
06/02/2007	12.56.00	6/2/07 12.56	42915	42920	42915	42920	3
06/02/2007	12.57.00	6/2/07 12.57	42915	42915	42910	42915	14
06/02/2007	12.58.00	6/2/07 12.58	42915	42920	42915	42915	17
06/02/2007	12.59.00	6/2/07 12.59	42915	42915	42915	42915	2
06/02/2007	13.00.00	6/2/07 13.00	42920	42920	42915	42920	9
06/02/2007	13.01.00	6/2/07 13.01	42920	42925	42920	42925	6
06/02/2007	13.02.00	6/2/07 13.02	42925	42925	42920	42920	4
06/02/2007	13.03.00	6/2/07 13.03	42920	42920	42920	42920	1
06/02/2007	13.04.00	6/2/07 13.04	42920	42920	42920	42920	1
06/02/2007	13.05.00	6/2/07 13.05	42915	42920	42915	42920	5
06/02/2007	13.06.00	6/2/07 13.06	42915	42915	42910	42915	8
06/02/2007	13.07.00	6/2/07 13.07	42910	42910	42910	42910	3
06/02/2007	13.08.00	6/2/07 13.08	42910	42910	42910	42910	6
06/02/2007	13.09.00	6/2/07 13.09	42905	42905	42900	42905	23
06/02/2007	13.11.00	6/2/07 13.11	42905	42905	42900	42900	11
06/02/2007	13.12.00	6/2/07 13.12	42900	42905	42900	42905	4
06/02/2007	13.13.00	6/2/07 13.13	42905	42905	42905	42905	6
06/02/2007	13.14.00	6/2/07 13.14	42905	42905	42905	42905	1
06/02/2007	13.15.00	6/2/07 13.15	42900	42905	42900	42905	3
06/02/2007	13.16.00	6/2/07 13.16	42900	42905	42900	42905	3
06/02/2007	13.18.00	6/2/07 13.18	42910	42910	42910	42910	6
06/02/2007	13.19.00	6/2/07 13.19	42915	42915	42915	42915	4
06/02/2007	13.20.00	6/2/07 13.20	42910	42910	42905	42910	6
06/02/2007	13.21.00	6/2/07 13.21	42910	42910	42905	42905	3
06/02/2007	13.22.00	6/2/07 13.22	42910	42910	42910	42910	2
06/02/2007	13.23.00	6/2/07 13.23	42910	42910	42910	42910	1
06/02/2007	13.25.00	6/2/07 13.25	42910	42910	42910	42910	1
06/02/2007	13.28.00	6/2/07 13.28	42910	42910	42910	42910	1
06/02/2007	13.29.00	6/2/07 13.29	42915	42915	42915	42915	3
06/02/2007	13.30.00	6/2/07 13.30	42920	42920	42920	42920	6
06/02/2007	13.31.00	6/2/07 13.31	42925	42925	42920	42925	6
06/02/2007	13.32.00	6/2/07 13.32	42925	42925	42925	42925	2
06/02/2007	13.33.00	6/2/07 13.33	42925	42925	42920	42920	5
06/02/2007	13.34.00	6/2/07 13.34	42920	42920	42920	42920	1
06/02/2007	13.35.00	6/2/07 13.35	42920	42920	42910	42910	15
06/02/2007	13.37.00	6/2/07 13.37	42915	42920	42915	42920	5
06/02/2007	13.38.00	6/2/07 13.38	42915	42915	42915	42915	8
06/02/2007	13.39.00	6/2/07 13.39	42915	42915	42905	42915	16
06/02/2007	13.40.00	6/2/07 13.40	42910	42910	42910	42910	11
06/02/2007	13.43.00	6/2/07 13.43	42910	42910	42905	42905	14
06/02/2007	13.44.00	6/2/07 13.44	42905	42910	42905	42910	11
06/02/2007	13.45.00	6/2/07 13.45	42915	42915	42910	42910	5
06/02/2007	13.46.00	6/2/07 13.46	42910	42910	42910	42910	1
06/02/2007	13.47.00	6/2/07 13.47	42915	42915	42910	42915	4
06/02/2007	13.48.00	6/2/07 13.48	42910	42910	42910	42910	10
06/02/2007	13.49.00	6/2/07 13.49	42910	42910	42910	42910	2
06/02/2007	13.50.00	6/2/07 13.50	42905	42910	42905	42910	7
06/02/2007	13.51.00	6/2/07 13.51	42910	42910	42910	42910	2
06/02/2007	13.52.00	6/2/07 13.52	42910	42910	42910	42910	1
06/02/2007	13.55.00	6/2/07 13.55	42905	42905	42890	42895	57
06/02/2007	13.56.00	6/2/07 13.56	42900	42905	42900	42905	31
06/02/2007	13.57.00	6/2/07 13.57	42905	42905	42905	42905	7
06/02/2007	13.58.00	6/2/07 13.58	42905	42905	42905	42905	3
06/02/2007	14.00.00	6/2/07 14.00	42905	42905	42900	42900	5
06/02/2007	14.02.00	6/2/07 14.02	42900	42900	42900	42900	4
06/02/2007	14.03.00	6/2/07 14.03	42900	42900	42895	42900	3
06/02/2007	14.04.00	6/2/07 14.04	42900	42900	42900	42900	3
06/02/2007	14.06.00	6/2/07 14.06	42895	42895	42895	42895	1
06/02/2007	14.07.00	6/2/07 14.07	42895	42900	42895	42895	34
06/02/2007	14.08.00	6/2/07 14.08	42895	42895	42890	42895	24
06/02/2007	14.09.00	6/2/07 14.09	42885	42895	42885	42890	17
06/02/2007	14.10.00	6/2/07 14.10	42890	42890	42890	42890	2
06/02/2007	14.11.00	6/2/07 14.11	42890	42910	42890	42905	37
06/02/2007	14.12.00	6/2/07 14.12	42905	42905	42900	42900	10
06/02/2007	14.13.00	6/2/07 14.13	42905	42905	42905	42905	6
06/02/2007	14.14.00	6/2/07 14.14	42900	42905	42900	42905	20
06/02/2007	14.15.00	6/2/07 14.15	42905	42905	42890	42900	43
06/02/2007	14.16.00	6/2/07 14.16	42900	42900	42890	42895	17
06/02/2007	14.17.00	6/2/07 14.17	42895	42895	42895	42895	7
06/02/2007	14.18.00	6/2/07 14.18	42900	42900	42895	42900	7
06/02/2007	14.19.00	6/2/07 14.19	42900	42910	42900	42910	13
06/02/2007	14.20.00	6/2/07 14.20	42915	42915	42910	42915	9
06/02/2007	14.21.00	6/2/07 14.21	42915	42915	42910	42910	14
06/02/2007	14.22.00	6/2/07 14.22	42910	42910	42910	42910	2
06/02/2007	14.23.00	6/2/07 14.23	42910	42910	42910	42910	7
06/02/2007	14.24.00	6/2/07 14.24	42910	42915	42910	42915	6
06/02/2007	14.25.00	6/2/07 14.25	42915	42915	42915	42915	1
06/02/2007	14.26.00	6/2/07 14.26	42915	42930	42915	42930	49
06/02/2007	14.27.00	6/2/07 14.27	42930	42930	42920	42925	29
06/02/2007	14.28.00	6/2/07 14.28	42925	42925	42920	42925	9
06/02/2007	14.29.00	6/2/07 14.29	42925	42930	42920	42930	17
06/02/2007	14.30.00	6/2/07 14.30	42930	42935	42930	42935	14
06/02/2007	14.31.00	6/2/07 14.31	42930	42930	42920	42925	8
06/02/2007	14.32.00	6/2/07 14.32	42920	42920	42915	42915	15
06/02/2007	14.33.00	6/2/07 14.33	42915	42915	42915	42915	2
06/02/2007	14.35.00	6/2/07 14.35	42915	42915	42915	42915	1
06/02/2007	14.36.00	6/2/07 14.36	42915	42915	42915	42915	3
06/02/2007	14.37.00	6/2/07 14.37	42920	42920	42915	42915	7
06/02/2007	14.39.00	6/2/07 14.39	42915	42915	42915	42915	2
06/02/2007	14.40.00	6/2/07 14.40	42910	42910	42905	42905	10
06/02/2007	14.41.00	6/2/07 14.41	42905	42905	42900	42900	14
06/02/2007	14.42.00	6/2/07 14.42	42900	42900	42900	42900	4
06/02/2007	14.43.00	6/2/07 14.43	42900	42900	42900	42900	3
06/02/2007	14.44.00	6/2/07 14.44	42900	42905	42895	42900	15
06/02/2007	14.45.00	6/2/07 14.45	42905	42905	42900	42900	3
06/02/2007	14.46.00	6/2/07 14.46	42900	42900	42900	42900	3
06/02/2007	14.47.00	6/2/07 14.47	42900	42905	42900	42905	4
06/02/2007	14.48.00	6/2/07 14.48	42905	42905	42905	42905	2
06/02/2007	14.49.00	6/2/07 14.49	42905	42905	42905	42905	2
06/02/2007	14.50.00	6/2/07 14.50	42905	42905	42890	42890	26
06/02/2007	14.51.00	6/2/07 14.51	42885	42900	42885	42900	14
06/02/2007	14.52.00	6/2/07 14.52	42895	42895	42895	42895	4
06/02/2007	14.53.00	6/2/07 14.53	42895	42895	42895	42895	2
06/02/2007	14.54.00	6/2/07 14.54	42895	42895	42895	42895	2
06/02/2007	14.56.00	6/2/07 14.56	42900	42900	42900	42900	3
06/02/2007	14.57.00	6/2/07 14.57	42900	42900	42895	42895	4
06/02/2007	14.58.00	6/2/07 14.58	42890	42890	42890	42890	3
06/02/2007	14.59.00	6/2/07 14.59	42895	42895	42895	42895	5
06/02/2007	15.00.00	6/2/07 15.00	42895	42895	42895	42895	2
06/02/2007	15.01.00	6/2/07 15.01	42900	42900	42900	42900	6
06/02/2007	15.02.00	6/2/07 15.02	42905	42905	42905	42905	1
06/02/2007	15.03.00	6/2/07 15.03	42905	42910	42905	42910	5
06/02/2007	15.04.00	6/2/07 15.04	42910	42910	42910	42910	3
06/02/2007	15.05.00	6/2/07 15.05	42910	42910	42910	42910	6
06/02/2007	15.06.00	6/2/07 15.06	42910	42910	42910	42910	4
06/02/2007	15.07.00	6/2/07 15.07	42910	42910	42910	42910	1
06/02/2007	15.08.00	6/2/07 15.08	42915	42915	42915	42915	1
06/02/2007	15.09.00	6/2/07 15.09	42915	42915	42915	42915	4
06/02/2007	15.10.00	6/2/07 15.10	42915	42915	42915	42915	6
06/02/2007	15.11.00	6/2/07 15.11	42915	42915	42915	42915	1
06/02/2007	15.12.00	6/2/07 15.12	42915	42915	42905	42915	21
06/02/2007	15.13.00	6/2/07 15.13	42920	42920	42920	42920	8
06/02/2007	15.14.00	6/2/07 15.14	42920	42920	42920	42920	5
06/02/2007	15.15.00	6/2/07 15.15	42925	42925	42925	42925	2
06/02/2007	15.16.00	6/2/07 15.16	42925	42925	42920	42920	3
06/02/2007	15.17.00	6/2/07 15.17	42925	42925	42910	42915	12
06/02/2007	15.18.00	6/2/07 15.18	42910	42910	42895	42895	24
06/02/2007	15.19.00	6/2/07 15.19	42895	42895	42890	42890	9
06/02/2007	15.20.00	6/2/07 15.20	42890	42890	42890	42890	5
06/02/2007	15.21.00	6/2/07 15.21	42890	42890	42890	42890	10
06/02/2007	15.22.00	6/2/07 15.22	42895	42905	42895	42905	12
06/02/2007	15.23.00	6/2/07 15.23	42900	42900	42900	42900	3
06/02/2007	15.24.00	6/2/07 15.24	42900	42900	42900	42900	3
06/02/2007	15.25.00	6/2/07 15.25	42900	42905	42900	42905	9
06/02/2007	15.26.00	6/2/07 15.26	42905	42905	42900	42905	7
06/02/2007	15.27.00	6/2/07 15.27	42900	42900	42900	42900	3
06/02/2007	15.28.00	6/2/07 15.28	42900	42900	42895	42895	18
06/02/2007	15.29.00	6/2/07 15.29	42900	42905	42900	42900	9
06/02/2007	15.30.00	6/2/07 15.30	42895	42895	42885	42885	39
06/02/2007	15.31.00	6/2/07 15.31	42880	42885	42875	42885	33
06/02/2007	15.32.00	6/2/07 15.32	42885	42885	42875	42875	18
06/02/2007	15.33.00	6/2/07 15.33	42870	42870	42855	42865	58
06/02/2007	15.34.00	6/2/07 15.34	42865	42865	42860	42860	34
06/02/2007	15.35.00	6/2/07 15.35	42860	42885	42860	42885	53
06/02/2007	15.36.00	6/2/07 15.36	42885	42900	42885	42900	30
06/02/2007	15.37.00	6/2/07 15.37	42895	42900	42885	42890	35
06/02/2007	15.38.00	6/2/07 15.38	42895	42895	42885	42885	28
06/02/2007	15.39.00	6/2/07 15.39	42880	42890	42880	42885	25
06/02/2007	15.40.00	6/2/07 15.40	42885	42895	42880	42895	19
06/02/2007	15.41.00	6/2/07 15.41	42890	42900	42880	42890	26
06/02/2007	15.42.00	6/2/07 15.42	42900	42905	42895	42900	57
06/02/2007	15.43.00	6/2/07 15.43	42895	42905	42890	42890	51
06/02/2007	15.44.00	6/2/07 15.44	42900	42905	42895	42895	12
06/02/2007	15.45.00	6/2/07 15.45	42900	42905	42900	42905	19
06/02/2007	15.46.00	6/2/07 15.46	42905	42905	42890	42890	37
06/02/2007	15.47.00	6/2/07 15.47	42890	42895	42885	42895	15
06/02/2007	15.48.00	6/2/07 15.48	42900	42920	42900	42910	62
06/02/2007	15.49.00	6/2/07 15.49	42905	42910	42900	42905	18
06/02/2007	15.50.00	6/2/07 15.50	42905	42910	42895	42900	23
06/02/2007	15.51.00	6/2/07 15.51	42900	42905	42900	42905	14
06/02/2007	15.52.00	6/2/07 15.52	42900	42905	42895	42895	16
06/02/2007	15.53.00	6/2/07 15.53	42895	42900	42895	42895	15
06/02/2007	15.54.00	6/2/07 15.54	42895	42905	42890	42900	14
06/02/2007	15.55.00	6/2/07 15.55	42895	42905	42895	42905	8
06/02/2007	15.56.00	6/2/07 15.56	42900	42900	42880	42880	51
06/02/2007	15.57.00	6/2/07 15.57	42880	42885	42875	42880	27
06/02/2007	15.58.00	6/2/07 15.58	42880	42890	42875	42885	34
06/02/2007	15.59.00	6/2/07 15.59	42885	42890	42885	42885	14
06/02/2007	16.00.00	6/2/07 16.00	42880	42885	42870	42885	54
06/02/2007	16.01.00	6/2/07 16.01	42880	42880	42870	42880	25
06/02/2007	16.02.00	6/2/07 16.02	42880	42880	42865	42870	68
06/02/2007	16.03.00	6/2/07 16.03	42865	42870	42855	42865	40
06/02/2007	16.04.00	6/2/07 16.04	42870	42870	42870	42870	5
06/02/2007	16.05.00	6/2/07 16.05	42865	42875	42865	42875	35
06/02/2007	16.06.00	6/2/07 16.06	42870	42870	42860	42860	42
06/02/2007	16.07.00	6/2/07 16.07	42865	42865	42860	42860	51
06/02/2007	16.08.00	6/2/07 16.08	42855	42865	42855	42865	31
06/02/2007	16.09.00	6/2/07 16.09	42865	42865	42835	42840	133
06/02/2007	16.10.00	6/2/07 16.10	42835	42845	42835	42840	32
06/02/2007	16.11.00	6/2/07 16.11	42840	42840	42810	42820	158
06/02/2007	16.12.00	6/2/07 16.12	42815	42820	42805	42810	85
06/02/2007	16.13.00	6/2/07 16.13	42805	42815	42805	42815	56
06/02/2007	16.14.00	6/2/07 16.14	42815	42820	42810	42820	32
06/02/2007	16.15.00	6/2/07 16.15	42815	42815	42790	42805	135
06/02/2007	16.16.00	6/2/07 16.16	42800	42805	42800	42800	111
06/02/2007	16.17.00	6/2/07 16.17	42800	42810	42800	42805	43
06/02/2007	16.18.00	6/2/07 16.18	42810	42830	42805	42820	45
06/02/2007	16.19.00	6/2/07 16.19	42820	42830	42820	42820	36
06/02/2007	16.20.00	6/2/07 16.20	42820	42825	42815	42825	21
06/02/2007	16.21.00	6/2/07 16.21	42825	42835	42825	42835	60
06/02/2007	16.22.00	6/2/07 16.22	42835	42845	42835	42845	33
06/02/2007	16.23.00	6/2/07 16.23	42845	42850	42840	42845	14
06/02/2007	16.24.00	6/2/07 16.24	42845	42855	42840	42840	36
06/02/2007	16.25.00	6/2/07 16.25	42835	42835	42830	42830	35
06/02/2007	16.26.00	6/2/07 16.26	42830	42840	42830	42840	29
06/02/2007	16.27.00	6/2/07 16.27	42840	42850	42835	42835	40
06/02/2007	16.28.00	6/2/07 16.28	42835	42845	42830	42840	27
06/02/2007	16.29.00	6/2/07 16.29	42840	42845	42840	42845	13
06/02/2007	16.30.00	6/2/07 16.30	42845	42845	42840	42840	9
06/02/2007	16.31.00	6/2/07 16.31	42840	42845	42840	42845	13
06/02/2007	16.32.00	6/2/07 16.32	42845	42850	42840	42840	33
06/02/2007	16.33.00	6/2/07 16.33	42840	42850	42840	42850	11
06/02/2007	16.34.00	6/2/07 16.34	42850	42850	42850	42850	1
06/02/2007	16.35.00	6/2/07 16.35	42850	42850	42825	42825	43
06/02/2007	16.36.00	6/2/07 16.36	42825	42830	42825	42830	17
06/02/2007	16.37.00	6/2/07 16.37	42825	42835	42825	42825	23
06/02/2007	16.38.00	6/2/07 16.38	42835	42835	42815	42820	56
06/02/2007	16.39.00	6/2/07 16.39	42820	42830	42815	42820	46
06/02/2007	16.40.00	6/2/07 16.40	42820	42830	42820	42825	18
06/02/2007	16.41.00	6/2/07 16.41	42830	42830	42825	42830	7
06/02/2007	16.42.00	6/2/07 16.42	42830	42830	42825	42825	11
06/02/2007	16.43.00	6/2/07 16.43	42825	42825	42820	42825	18
06/02/2007	16.44.00	6/2/07 16.44	42820	42820	42800	42805	91
06/02/2007	16.45.00	6/2/07 16.45	42810	42810	42790	42805	71
06/02/2007	16.46.00	6/2/07 16.46	42795	42800	42785	42785	44
06/02/2007	16.47.00	6/2/07 16.47	42785	42785	42770	42770	99
06/02/2007	16.48.00	6/2/07 16.48	42770	42790	42770	42790	35
06/02/2007	16.49.00	6/2/07 16.49	42790	42790	42785	42790	20
06/02/2007	16.50.00	6/2/07 16.50	42795	42800	42785	42785	25
06/02/2007	16.51.00	6/2/07 16.51	42785	42785	42765	42770	80
06/02/2007	16.52.00	6/2/07 16.52	42770	42775	42760	42770	83
06/02/2007	16.53.00	6/2/07 16.53	42775	42780	42770	42770	55
06/02/2007	16.54.00	6/2/07 16.54	42770	42770	42760	42765	38
06/02/2007	16.55.00	6/2/07 16.55	42760	42760	42730	42740	126
06/02/2007	16.56.00	6/2/07 16.56	42740	42750	42740	42745	34
06/02/2007	16.57.00	6/2/07 16.57	42745	42750	42730	42740	145
06/02/2007	16.58.00	6/2/07 16.58	42735	42755	42735	42745	45
06/02/2007	16.59.00	6/2/07 16.59	42750	42755	42725	42735	82
06/02/2007	17.00.00	6/2/07 17.00	42730	42735	42710	42710	137
06/02/2007	17.01.00	6/2/07 17.01	42710	42725	42710	42720	64
06/02/2007	17.02.00	6/2/07 17.02	42720	42735	42715	42730	112
06/02/2007	17.03.00	6/2/07 17.03	42730	42740	42730	42730	74
06/02/2007	17.04.00	6/2/07 17.04	42730	42755	42730	42745	44
06/02/2007	17.05.00	6/2/07 17.05	42745	42750	42740	42740	47
06/02/2007	17.06.00	6/2/07 17.06	42740	42755	42740	42755	44
06/02/2007	17.07.00	6/2/07 17.07	42760	42770	42760	42760	63
06/02/2007	17.08.00	6/2/07 17.08	42770	42770	42760	42760	33
06/02/2007	17.09.00	6/2/07 17.09	42760	42765	42760	42760	18
06/02/2007	17.10.00	6/2/07 17.10	42760	42760	42750	42755	38
06/02/2007	17.11.00	6/2/07 17.11	42750	42760	42750	42755	15
06/02/2007	17.12.00	6/2/07 17.12	42755	42770	42755	42770	29
06/02/2007	17.13.00	6/2/07 17.13	42770	42780	42770	42775	38
06/02/2007	17.14.00	6/2/07 17.14	42775	42785	42775	42785	24
06/02/2007	17.15.00	6/2/07 17.15	42785	42785	42775	42780	29
06/02/2007	17.16.00	6/2/07 17.16	42780	42780	42755	42770	62
06/02/2007	17.17.00	6/2/07 17.17	42765	42770	42755	42765	19
06/02/2007	17.18.00	6/2/07 17.18	42760	42770	42760	42770	19
06/02/2007	17.19.00	6/2/07 17.19	42760	42770	42760	42765	30
06/02/2007	17.20.00	6/2/07 17.20	42760	42770	42755	42765	51
06/02/2007	17.21.00	6/2/07 17.21	42770	42775	42765	42775	24
06/02/2007	17.22.00	6/2/07 17.22	42775	42775	42755	42760	23
06/02/2007	17.23.00	6/2/07 17.23	42765	42765	42755	42755	64
06/02/2007	17.24.00	6/2/07 17.24	42755	42760	42755	42760	20
06/02/2007	17.25.00	6/2/07 17.25	42760	42770	42755	42770	61
06/02/2007	17.26.00	6/2/07 17.26	42770	42775	42765	42765	10
06/02/2007	17.27.00	6/2/07 17.27	42770	42780	42770	42770	51
06/02/2007	17.28.00	6/2/07 17.28	42770	42770	42760	42760	41
06/02/2007	17.29.00	6/2/07 17.29	42765	42775	42760	42775	53
06/02/2007	17.30.00	6/2/07 17.30	42770	42780	42760	42780	49
06/02/2007	17.31.00	6/2/07 17.31	42780	42790	42780	42780	32
06/02/2007	17.32.00	6/2/07 17.32	42780	42785	42780	42780	12
06/02/2007	17.33.00	6/2/07 17.33	42780	42785	42780	42785	11
06/02/2007	17.34.00	6/2/07 17.34	42785	42790	42785	42785	19
06/02/2007	17.35.00	6/2/07 17.35	42790	42790	42780	42780	12
06/02/2007	17.36.00	6/2/07 17.36	42780	42785	42780	42785	10
06/02/2007	17.37.00	6/2/07 17.37	42780	42785	42770	42770	30
06/02/2007	17.38.00	6/2/07 17.38	42775	42775	42760	42765	57
06/02/2007	17.39.00	6/2/07 17.39	42765	42775	42765	42775	44
07/02/2007	8.00.00	7/2/07 8.00	42840	42850	42795	42820	1338
07/02/2007	9.00.00	7/2/07 9.00	42840	42850	42810	42825	60
07/02/2007	9.01.00	7/2/07 9.01	42830	42835	42820	42820	41
07/02/2007	9.02.00	7/2/07 9.02	42825	42835	42820	42825	50
07/02/2007	9.03.00	7/2/07 9.03	42820	42830	42820	42825	13
07/02/2007	9.04.00	7/2/07 9.04	42830	42830	42815	42815	54
07/02/2007	9.05.00	7/2/07 9.05	42810	42830	42810	42825	35
07/02/2007	9.06.00	7/2/07 9.06	42830	42835	42830	42830	37
07/02/2007	9.07.00	7/2/07 9.07	42825	42830	42820	42830	35
07/02/2007	9.08.00	7/2/07 9.08	42830	42830	42825	42825	17
07/02/2007	9.09.00	7/2/07 9.09	42825	42830	42820	42830	21
07/02/2007	9.10.00	7/2/07 9.10	42830	42830	42825	42830	21
07/02/2007	9.11.00	7/2/07 9.11	42835	42835	42830	42835	23
07/02/2007	9.12.00	7/2/07 9.12	42835	42845	42835	42845	48
07/02/2007	9.13.00	7/2/07 9.13	42845	42850	42840	42840	10
07/02/2007	9.14.00	7/2/07 9.14	42845	42845	42835	42840	9
07/02/2007	9.15.00	7/2/07 9.15	42835	42835	42825	42830	24
07/02/2007	9.16.00	7/2/07 9.16	42825	42830	42825	42830	18
07/02/2007	9.17.00	7/2/07 9.17	42835	42835	42825	42825	15
07/02/2007	9.18.00	7/2/07 9.18	42825	42825	42815	42815	38
07/02/2007	9.19.00	7/2/07 9.19	42815	42820	42815	42815	34
07/02/2007	9.20.00	7/2/07 9.20	42815	42825	42815	42825	37
07/02/2007	9.21.00	7/2/07 9.21	42825	42825	42820	42825	8
07/02/2007	9.22.00	7/2/07 9.22	42830	42840	42830	42840	41
07/02/2007	9.23.00	7/2/07 9.23	42835	42835	42835	42835	3
07/02/2007	9.24.00	7/2/07 9.24	42835	42840	42835	42840	15
07/02/2007	9.25.00	7/2/07 9.25	42845	42845	42835	42835	28
07/02/2007	9.26.00	7/2/07 9.26	42835	42840	42830	42830	19
07/02/2007	9.27.00	7/2/07 9.27	42830	42830	42830	42830	19
07/02/2007	9.28.00	7/2/07 9.28	42830	42830	42825	42830	16
07/02/2007	9.29.00	7/2/07 9.29	42830	42835	42830	42835	13
07/02/2007	9.30.00	7/2/07 9.30	42830	42830	42825	42825	36
07/02/2007	9.31.00	7/2/07 9.31	42820	42820	42800	42800	60
07/02/2007	9.32.00	7/2/07 9.32	42800	42815	42795	42815	34
07/02/2007	9.33.00	7/2/07 9.33	42815	42825	42815	42815	30
07/02/2007	9.34.00	7/2/07 9.34	42820	42820	42805	42805	22
07/02/2007	9.35.00	7/2/07 9.35	42805	42810	42805	42810	13
07/02/2007	9.36.00	7/2/07 9.36	42810	42810	42805	42805	13
07/02/2007	9.37.00	7/2/07 9.37	42815	42825	42815	42825	30
07/02/2007	9.38.00	7/2/07 9.38	42825	42830	42825	42825	23
07/02/2007	9.39.00	7/2/07 9.39	42820	42830	42820	42830	5
07/02/2007	9.40.00	7/2/07 9.40	42820	42825	42820	42825	22
07/02/2007	9.41.00	7/2/07 9.41	42825	42825	42825	42825	1
07/02/2007	9.42.00	7/2/07 9.42	42825	42825	42820	42825	6
07/02/2007	9.43.00	7/2/07 9.43	42820	42830	42820	42830	6
07/02/2007	9.44.00	7/2/07 9.44	42830	42835	42830	42830	9
07/02/2007	9.45.00	7/2/07 9.45	42815	42820	42815	42820	8
07/02/2007	9.46.00	7/2/07 9.46	42815	42815	42810	42810	13
07/02/2007	9.47.00	7/2/07 9.47	42815	42820	42815	42815	5
07/02/2007	9.48.00	7/2/07 9.48	42815	42815	42810	42810	12
07/02/2007	9.49.00	7/2/07 9.49	42810	42810	42805	42810	7
07/02/2007	9.50.00	7/2/07 9.50	42810	42815	42810	42810	14
07/02/2007	9.51.00	7/2/07 9.51	42815	42815	42810	42815	9
07/02/2007	9.52.00	7/2/07 9.52	42815	42825	42810	42825	18
07/02/2007	9.53.00	7/2/07 9.53	42825	42835	42825	42830	25
07/02/2007	9.54.00	7/2/07 9.54	42830	42835	42830	42835	14
07/02/2007	9.55.00	7/2/07 9.55	42835	42845	42835	42845	39
07/02/2007	9.56.00	7/2/07 9.56	42840	42840	42835	42835	9
07/02/2007	9.57.00	7/2/07 9.57	42835	42835	42835	42835	2
07/02/2007	9.58.00	7/2/07 9.58	42835	42840	42835	42835	15
07/02/2007	9.59.00	7/2/07 9.59	42830	42830	42820	42820	36
07/02/2007	10.00.00	7/2/07 10.00	42820	42820	42820	42820	12
07/02/2007	10.01.00	7/2/07 10.01	42820	42825	42820	42825	8
07/02/2007	10.02.00	7/2/07 10.02	42830	42830	42830	42830	7
07/02/2007	10.03.00	7/2/07 10.03	42830	42830	42815	42815	42
07/02/2007	10.04.00	7/2/07 10.04	42820	42820	42815	42815	9
07/02/2007	10.05.00	7/2/07 10.05	42815	42820	42815	42815	16
07/02/2007	10.06.00	7/2/07 10.06	42820	42820	42820	42820	5
07/02/2007	10.07.00	7/2/07 10.07	42820	42825	42820	42825	24
07/02/2007	10.08.00	7/2/07 10.08	42830	42835	42830	42835	36
07/02/2007	10.09.00	7/2/07 10.09	42835	42835	42830	42830	7
07/02/2007	10.10.00	7/2/07 10.10	42835	42840	42830	42835	6
07/02/2007	10.11.00	7/2/07 10.11	42835	42840	42835	42835	8
07/02/2007	10.12.00	7/2/07 10.12	42835	42840	42835	42835	8
07/02/2007	10.13.00	7/2/07 10.13	42835	42835	42835	42835	7
07/02/2007	10.14.00	7/2/07 10.14	42835	42835	42830	42835	8
07/02/2007	10.15.00	7/2/07 10.15	42835	42840	42835	42835	9
07/02/2007	10.16.00	7/2/07 10.16	42835	42840	42835	42835	10
07/02/2007	10.17.00	7/2/07 10.17	42835	42840	42830	42840	11
07/02/2007	10.18.00	7/2/07 10.18	42835	42835	42830	42835	8
07/02/2007	10.19.00	7/2/07 10.19	42835	42855	42835	42855	68
07/02/2007	10.20.00	7/2/07 10.20	42855	42865	42855	42855	66
07/02/2007	10.21.00	7/2/07 10.21	42850	42850	42845	42850	22
07/02/2007	10.22.00	7/2/07 10.22	42845	42845	42845	42845	6
07/02/2007	10.23.00	7/2/07 10.23	42845	42850	42845	42850	18
07/02/2007	10.24.00	7/2/07 10.24	42850	42860	42850	42860	57
07/02/2007	10.25.00	7/2/07 10.25	42855	42860	42850	42860	34
07/02/2007	10.26.00	7/2/07 10.26	42865	42865	42860	42865	22
07/02/2007	10.27.00	7/2/07 10.27	42865	42865	42855	42860	31
07/02/2007	10.28.00	7/2/07 10.28	42860	42865	42855	42865	22
07/02/2007	10.29.00	7/2/07 10.29	42865	42865	42865	42865	4
07/02/2007	10.30.00	7/2/07 10.30	42865	42870	42865	42865	34
07/02/2007	10.31.00	7/2/07 10.31	42860	42865	42860	42860	7
07/02/2007	10.32.00	7/2/07 10.32	42860	42865	42860	42865	14
07/02/2007	10.33.00	7/2/07 10.33	42870	42870	42865	42870	8
07/02/2007	10.34.00	7/2/07 10.34	42865	42870	42855	42855	35
07/02/2007	10.35.00	7/2/07 10.35	42860	42865	42855	42865	13
07/02/2007	10.36.00	7/2/07 10.36	42865	42865	42865	42865	4
07/02/2007	10.37.00	7/2/07 10.37	42860	42860	42860	42860	32
07/02/2007	10.38.00	7/2/07 10.38	42865	42865	42860	42860	21
07/02/2007	10.39.00	7/2/07 10.39	42860	42870	42860	42870	25
07/02/2007	10.40.00	7/2/07 10.40	42865	42865	42865	42865	7
07/02/2007	10.41.00	7/2/07 10.41	42870	42870	42870	42870	14
07/02/2007	10.44.00	7/2/07 10.44	42865	42865	42865	42865	7
07/02/2007	10.45.00	7/2/07 10.45	42870	42870	42870	42870	7
07/02/2007	10.46.00	7/2/07 10.46	42865	42865	42860	42860	42
07/02/2007	10.47.00	7/2/07 10.47	42860	42860	42860	42860	13
07/02/2007	10.48.00	7/2/07 10.48	42860	42860	42860	42860	11
07/02/2007	10.49.00	7/2/07 10.49	42865	42865	42860	42860	33
07/02/2007	10.50.00	7/2/07 10.50	42860	42865	42855	42860	29
07/02/2007	10.51.00	7/2/07 10.51	42860	42860	42855	42855	25
07/02/2007	10.52.00	7/2/07 10.52	42855	42860	42850	42860	23
07/02/2007	10.53.00	7/2/07 10.53	42860	42865	42860	42865	16
07/02/2007	10.54.00	7/2/07 10.54	42865	42865	42865	42865	6
07/02/2007	10.55.00	7/2/07 10.55	42865	42865	42865	42865	1
07/02/2007	10.56.00	7/2/07 10.56	42865	42865	42860	42860	5
07/02/2007	10.57.00	7/2/07 10.57	42860	42860	42855	42860	16
07/02/2007	10.58.00	7/2/07 10.58	42855	42860	42855	42855	3
07/02/2007	10.59.00	7/2/07 10.59	42855	42860	42855	42860	50
07/02/2007	11.00.00	7/2/07 11.00	42855	42860	42845	42860	23
07/02/2007	11.01.00	7/2/07 11.01	42860	42860	42855	42855	27
07/02/2007	11.02.00	7/2/07 11.02	42855	42865	42845	42860	97
07/02/2007	11.03.00	7/2/07 11.03	42860	42860	42860	42860	16
07/02/2007	11.04.00	7/2/07 11.04	42860	42860	42860	42860	3
07/02/2007	11.05.00	7/2/07 11.05	42860	42865	42860	42860	14
07/02/2007	11.07.00	7/2/07 11.07	42865	42865	42865	42865	1
07/02/2007	11.08.00	7/2/07 11.08	42865	42865	42865	42865	2
07/02/2007	11.09.00	7/2/07 11.09	42865	42865	42865	42865	7
07/02/2007	11.10.00	7/2/07 11.10	42865	42865	42865	42865	2
07/02/2007	11.11.00	7/2/07 11.11	42865	42865	42865	42865	15
07/02/2007	11.12.00	7/2/07 11.12	42865	42865	42865	42865	1
07/02/2007	11.13.00	7/2/07 11.13	42865	42865	42865	42865	2
07/02/2007	11.15.00	7/2/07 11.15	42865	42865	42865	42865	2
07/02/2007	11.17.00	7/2/07 11.17	42870	42870	42870	42870	35
07/02/2007	11.19.00	7/2/07 11.19	42870	42875	42870	42870	15
07/02/2007	11.20.00	7/2/07 11.20	42870	42875	42870	42870	13
07/02/2007	11.21.00	7/2/07 11.21	42870	42870	42870	42870	1
07/02/2007	11.22.00	7/2/07 11.22	42875	42885	42875	42875	34
07/02/2007	11.23.00	7/2/07 11.23	42880	42880	42875	42875	9
07/02/2007	11.24.00	7/2/07 11.24	42875	42875	42875	42875	1
07/02/2007	11.25.00	7/2/07 11.25	42870	42870	42870	42870	13
07/02/2007	11.27.00	7/2/07 11.27	42870	42875	42870	42870	12
07/02/2007	11.28.00	7/2/07 11.28	42870	42870	42870	42870	1
07/02/2007	11.29.00	7/2/07 11.29	42870	42870	42870	42870	1
07/02/2007	11.30.00	7/2/07 11.30	42865	42870	42865	42870	10
07/02/2007	11.32.00	7/2/07 11.32	42875	42875	42875	42875	9
07/02/2007	11.33.00	7/2/07 11.33	42875	42875	42875	42875	3
07/02/2007	11.34.00	7/2/07 11.34	42870	42875	42870	42875	14
07/02/2007	11.35.00	7/2/07 11.35	42875	42875	42870	42870	5
07/02/2007	11.37.00	7/2/07 11.37	42875	42875	42875	42875	1
07/02/2007	11.38.00	7/2/07 11.38	42870	42875	42870	42875	9
07/02/2007	11.39.00	7/2/07 11.39	42875	42875	42870	42870	12
07/02/2007	11.40.00	7/2/07 11.40	42875	42875	42870	42870	3
07/02/2007	11.42.00	7/2/07 11.42	42870	42870	42870	42870	7
07/02/2007	11.43.00	7/2/07 11.43	42870	42875	42870	42870	13
07/02/2007	11.44.00	7/2/07 11.44	42870	42875	42870	42875	12
07/02/2007	11.45.00	7/2/07 11.45	42875	42875	42870	42875	7
07/02/2007	11.46.00	7/2/07 11.46	42870	42875	42870	42875	18
07/02/2007	11.47.00	7/2/07 11.47	42870	42870	42870	42870	42
07/02/2007	11.48.00	7/2/07 11.48	42875	42875	42875	42875	1
07/02/2007	11.49.00	7/2/07 11.49	42875	42880	42875	42880	16
07/02/2007	11.50.00	7/2/07 11.50	42880	42885	42880	42885	17
07/02/2007	11.51.00	7/2/07 11.51	42885	42890	42885	42885	40
07/02/2007	11.52.00	7/2/07 11.52	42885	42885	42880	42880	22
07/02/2007	11.53.00	7/2/07 11.53	42880	42880	42875	42880	18
07/02/2007	11.54.00	7/2/07 11.54	42875	42875	42875	42875	8
07/02/2007	11.55.00	7/2/07 11.55	42875	42875	42865	42865	17
07/02/2007	11.56.00	7/2/07 11.56	42870	42870	42870	42870	11
07/02/2007	11.57.00	7/2/07 11.57	42870	42870	42865	42865	6
07/02/2007	11.58.00	7/2/07 11.58	42870	42870	42870	42870	5
07/02/2007	11.59.00	7/2/07 11.59	42870	42870	42870	42870	1
07/02/2007	12.00.00	7/2/07 12.00	42865	42865	42865	42865	12
07/02/2007	12.03.00	7/2/07 12.03	42870	42870	42870	42870	6
07/02/2007	12.05.00	7/2/07 12.05	42865	42865	42855	42860	36
07/02/2007	12.06.00	7/2/07 12.06	42860	42860	42855	42860	9
07/02/2007	12.08.00	7/2/07 12.08	42865	42865	42865	42865	8
07/02/2007	12.09.00	7/2/07 12.09	42860	42860	42860	42860	1
07/02/2007	12.10.00	7/2/07 12.10	42865	42865	42860	42860	8
07/02/2007	12.11.00	7/2/07 12.11	42860	42860	42855	42855	6
07/02/2007	12.13.00	7/2/07 12.13	42860	42860	42860	42860	1
07/02/2007	12.14.00	7/2/07 12.14	42860	42860	42860	42860	1
07/02/2007	12.15.00	7/2/07 12.15	42865	42865	42860	42860	11
07/02/2007	12.16.00	7/2/07 12.16	42865	42865	42865	42865	8
07/02/2007	12.17.00	7/2/07 12.17	42865	42865	42865	42865	4
07/02/2007	12.18.00	7/2/07 12.18	42865	42865	42865	42865	1
07/02/2007	12.19.00	7/2/07 12.19	42865	42865	42865	42865	2
07/02/2007	12.20.00	7/2/07 12.20	42870	42870	42870	42870	4
07/02/2007	12.21.00	7/2/07 12.21	42865	42865	42865	42865	2
07/02/2007	12.22.00	7/2/07 12.22	42865	42865	42860	42860	8
07/02/2007	12.23.00	7/2/07 12.23	42860	42860	42860	42860	1
07/02/2007	12.24.00	7/2/07 12.24	42860	42865	42860	42860	5
07/02/2007	12.27.00	7/2/07 12.27	42855	42855	42855	42855	4
07/02/2007	12.28.00	7/2/07 12.28	42855	42855	42850	42855	19
07/02/2007	12.29.00	7/2/07 12.29	42855	42855	42855	42855	2
07/02/2007	12.30.00	7/2/07 12.30	42855	42855	42855	42855	8
07/02/2007	12.31.00	7/2/07 12.31	42855	42855	42850	42855	5
07/02/2007	12.32.00	7/2/07 12.32	42855	42855	42855	42855	3
07/02/2007	12.33.00	7/2/07 12.33	42855	42855	42855	42855	1
07/02/2007	12.34.00	7/2/07 12.34	42860	42860	42860	42860	7
07/02/2007	12.35.00	7/2/07 12.35	42865	42865	42865	42865	6
07/02/2007	12.38.00	7/2/07 12.38	42860	42865	42860	42860	14
07/02/2007	12.39.00	7/2/07 12.39	42860	42860	42860	42860	1
07/02/2007	12.40.00	7/2/07 12.40	42860	42860	42860	42860	2
07/02/2007	12.43.00	7/2/07 12.43	42860	42865	42860	42865	14
07/02/2007	12.44.00	7/2/07 12.44	42865	42865	42860	42860	2
07/02/2007	12.45.00	7/2/07 12.45	42860	42860	42860	42860	1
07/02/2007	12.46.00	7/2/07 12.46	42860	42860	42860	42860	8
07/02/2007	12.47.00	7/2/07 12.47	42860	42860	42860	42860	9
07/02/2007	12.48.00	7/2/07 12.48	42860	42860	42860	42860	2
07/02/2007	12.49.00	7/2/07 12.49	42855	42860	42855	42855	14
07/02/2007	12.50.00	7/2/07 12.50	42855	42855	42855	42855	4
07/02/2007	12.52.00	7/2/07 12.52	42855	42860	42855	42855	3
07/02/2007	12.54.00	7/2/07 12.54	42850	42850	42845	42845	6
07/02/2007	12.55.00	7/2/07 12.55	42850	42850	42845	42845	15
07/02/2007	12.56.00	7/2/07 12.56	42845	42845	42845	42845	5
07/02/2007	12.57.00	7/2/07 12.57	42845	42845	42830	42830	35
07/02/2007	12.58.00	7/2/07 12.58	42830	42840	42830	42840	21
07/02/2007	12.59.00	7/2/07 12.59	42840	42840	42830	42835	18
07/02/2007	13.00.00	7/2/07 13.00	42835	42835	42835	42835	4
07/02/2007	13.01.00	7/2/07 13.01	42835	42835	42830	42830	20
07/02/2007	13.02.00	7/2/07 13.02	42830	42830	42830	42830	5
07/02/2007	13.03.00	7/2/07 13.03	42830	42830	42830	42830	1
07/02/2007	13.04.00	7/2/07 13.04	42830	42830	42830	42830	3
07/02/2007	13.05.00	7/2/07 13.05	42830	42830	42825	42825	19
07/02/2007	13.07.00	7/2/07 13.07	42820	42820	42820	42820	15
07/02/2007	13.08.00	7/2/07 13.08	42820	42820	42820	42820	7
07/02/2007	13.09.00	7/2/07 13.09	42820	42820	42820	42820	4
07/02/2007	13.10.00	7/2/07 13.10	42820	42820	42820	42820	5
07/02/2007	13.11.00	7/2/07 13.11	42820	42820	42820	42820	4
07/02/2007	13.13.00	7/2/07 13.13	42820	42820	42820	42820	6
07/02/2007	13.14.00	7/2/07 13.14	42820	42825	42810	42810	14
07/02/2007	13.15.00	7/2/07 13.15	42815	42815	42815	42815	2
07/02/2007	13.16.00	7/2/07 13.16	42820	42820	42820	42820	6
07/02/2007	13.17.00	7/2/07 13.17	42820	42820	42820	42820	10
07/02/2007	13.19.00	7/2/07 13.19	42825	42830	42825	42830	11
07/02/2007	13.20.00	7/2/07 13.20	42825	42825	42820	42820	9
07/02/2007	13.21.00	7/2/07 13.21	42820	42820	42820	42820	12
07/02/2007	13.22.00	7/2/07 13.22	42820	42825	42820	42820	7
07/02/2007	13.23.00	7/2/07 13.23	42820	42820	42815	42815	5
07/02/2007	13.24.00	7/2/07 13.24	42815	42815	42815	42815	3
07/02/2007	13.26.00	7/2/07 13.26	42820	42820	42820	42820	1
07/02/2007	13.27.00	7/2/07 13.27	42820	42820	42820	42820	1
07/02/2007	13.28.00	7/2/07 13.28	42825	42825	42825	42825	2
07/02/2007	13.29.00	7/2/07 13.29	42825	42825	42825	42825	1
07/02/2007	13.30.00	7/2/07 13.30	42820	42830	42820	42825	24
07/02/2007	13.31.00	7/2/07 13.31	42825	42825	42825	42825	4
07/02/2007	13.32.00	7/2/07 13.32	42825	42825	42825	42825	1
07/02/2007	13.33.00	7/2/07 13.33	42830	42830	42830	42830	23
07/02/2007	13.34.00	7/2/07 13.34	42825	42835	42825	42835	16
07/02/2007	13.35.00	7/2/07 13.35	42835	42835	42835	42835	3
07/02/2007	13.36.00	7/2/07 13.36	42835	42835	42830	42830	8
07/02/2007	13.37.00	7/2/07 13.37	42835	42835	42835	42835	10
07/02/2007	13.38.00	7/2/07 13.38	42835	42835	42835	42835	1
07/02/2007	13.39.00	7/2/07 13.39	42835	42835	42835	42835	2
07/02/2007	13.40.00	7/2/07 13.40	42835	42840	42835	42835	11
07/02/2007	13.41.00	7/2/07 13.41	42830	42830	42825	42830	12
07/02/2007	13.43.00	7/2/07 13.43	42825	42825	42825	42825	21
07/02/2007	13.44.00	7/2/07 13.44	42825	42830	42825	42830	10
07/02/2007	13.45.00	7/2/07 13.45	42835	42835	42830	42830	8
07/02/2007	13.46.00	7/2/07 13.46	42830	42830	42825	42825	2
07/02/2007	13.47.00	7/2/07 13.47	42830	42830	42825	42830	3
07/02/2007	13.48.00	7/2/07 13.48	42830	42830	42830	42830	8
07/02/2007	13.49.00	7/2/07 13.49	42830	42830	42825	42825	2
07/02/2007	13.50.00	7/2/07 13.50	42825	42825	42825	42825	1
07/02/2007	13.51.00	7/2/07 13.51	42825	42825	42820	42820	11
07/02/2007	13.52.00	7/2/07 13.52	42820	42820	42820	42820	7
07/02/2007	13.53.00	7/2/07 13.53	42825	42825	42825	42825	5
07/02/2007	13.54.00	7/2/07 13.54	42825	42825	42825	42825	1
07/02/2007	13.55.00	7/2/07 13.55	42830	42830	42825	42830	8
07/02/2007	13.56.00	7/2/07 13.56	42830	42830	42830	42830	2
07/02/2007	13.57.00	7/2/07 13.57	42830	42830	42830	42830	4
07/02/2007	13.58.00	7/2/07 13.58	42830	42830	42830	42830	7
07/02/2007	14.00.00	7/2/07 14.00	42835	42835	42830	42830	5
07/02/2007	14.01.00	7/2/07 14.01	42830	42830	42830	42830	5
07/02/2007	14.02.00	7/2/07 14.02	42830	42830	42830	42830	6
07/02/2007	14.03.00	7/2/07 14.03	42830	42835	42830	42835	9
07/02/2007	14.05.00	7/2/07 14.05	42840	42840	42830	42830	7
07/02/2007	14.06.00	7/2/07 14.06	42830	42835	42830	42835	7
07/02/2007	14.07.00	7/2/07 14.07	42840	42845	42840	42840	11
07/02/2007	14.08.00	7/2/07 14.08	42840	42840	42840	42840	7
07/02/2007	14.09.00	7/2/07 14.09	42845	42845	42840	42840	9
07/02/2007	14.10.00	7/2/07 14.10	42845	42850	42845	42845	15
07/02/2007	14.11.00	7/2/07 14.11	42845	42845	42845	42845	3
07/02/2007	14.12.00	7/2/07 14.12	42850	42850	42845	42845	4
07/02/2007	14.13.00	7/2/07 14.13	42845	42845	42845	42845	2
07/02/2007	14.14.00	7/2/07 14.14	42850	42860	42850	42850	24
07/02/2007	14.15.00	7/2/07 14.15	42855	42855	42850	42850	11
07/02/2007	14.16.00	7/2/07 14.16	42845	42845	42840	42840	20
07/02/2007	14.17.00	7/2/07 14.17	42835	42840	42835	42835	12
07/02/2007	14.18.00	7/2/07 14.18	42835	42835	42835	42835	1
07/02/2007	14.19.00	7/2/07 14.19	42835	42835	42825	42830	15
07/02/2007	14.20.00	7/2/07 14.20	42825	42830	42825	42830	17
07/02/2007	14.21.00	7/2/07 14.21	42830	42830	42825	42825	3
07/02/2007	14.22.00	7/2/07 14.22	42825	42830	42825	42825	4
07/02/2007	14.23.00	7/2/07 14.23	42825	42830	42825	42825	9
07/02/2007	14.24.00	7/2/07 14.24	42825	42825	42820	42820	6
07/02/2007	14.25.00	7/2/07 14.25	42820	42825	42820	42820	8
07/02/2007	14.26.00	7/2/07 14.26	42825	42825	42815	42820	8
07/02/2007	14.27.00	7/2/07 14.27	42820	42820	42820	42820	3
07/02/2007	14.28.00	7/2/07 14.28	42820	42830	42820	42825	11
07/02/2007	14.29.00	7/2/07 14.29	42820	42825	42820	42825	7
07/02/2007	14.30.00	7/2/07 14.30	42830	42865	42830	42860	72
07/02/2007	14.31.00	7/2/07 14.31	42860	42865	42850	42850	36
07/02/2007	14.32.00	7/2/07 14.32	42850	42860	42850	42860	33
07/02/2007	14.33.00	7/2/07 14.33	42855	42855	42850	42855	7
07/02/2007	14.34.00	7/2/07 14.34	42850	42850	42840	42845	31
07/02/2007	14.35.00	7/2/07 14.35	42845	42865	42845	42860	25
07/02/2007	14.36.00	7/2/07 14.36	42860	42860	42855	42860	13
07/02/2007	14.37.00	7/2/07 14.37	42860	42860	42860	42860	13
07/02/2007	14.38.00	7/2/07 14.38	42865	42870	42865	42870	21
07/02/2007	14.39.00	7/2/07 14.39	42870	42890	42865	42885	61
07/02/2007	14.40.00	7/2/07 14.40	42885	42890	42885	42890	82
07/02/2007	14.41.00	7/2/07 14.41	42885	42895	42880	42895	55
07/02/2007	14.42.00	7/2/07 14.42	42890	42920	42890	42905	113
07/02/2007	14.43.00	7/2/07 14.43	42910	42915	42900	42905	82
07/02/2007	14.44.00	7/2/07 14.44	42905	42910	42900	42910	27
07/02/2007	14.45.00	7/2/07 14.45	42905	42910	42895	42905	71
07/02/2007	14.46.00	7/2/07 14.46	42910	42910	42905	42905	19
07/02/2007	14.47.00	7/2/07 14.47	42910	42920	42910	42915	95
07/02/2007	14.48.00	7/2/07 14.48	42915	42915	42910	42915	15
07/02/2007	14.49.00	7/2/07 14.49	42915	42915	42910	42910	21
07/02/2007	14.50.00	7/2/07 14.50	42910	42910	42905	42905	27
07/02/2007	14.51.00	7/2/07 14.51	42905	42910	42905	42910	15
07/02/2007	14.52.00	7/2/07 14.52	42910	42910	42910	42910	1
07/02/2007	14.53.00	7/2/07 14.53	42915	42920	42915	42915	25
07/02/2007	14.54.00	7/2/07 14.54	42915	42920	42910	42920	9
07/02/2007	14.55.00	7/2/07 14.55	42915	42930	42915	42920	35
07/02/2007	14.56.00	7/2/07 14.56	42925	42925	42920	42925	21
07/02/2007	14.57.00	7/2/07 14.57	42920	42920	42920	42920	11
07/02/2007	14.58.00	7/2/07 14.58	42920	42925	42910	42915	24
07/02/2007	14.59.00	7/2/07 14.59	42915	42920	42915	42915	28
07/02/2007	15.00.00	7/2/07 15.00	42915	42920	42910	42920	11
07/02/2007	15.01.00	7/2/07 15.01	42920	42920	42915	42915	20
07/02/2007	15.02.00	7/2/07 15.02	42920	42920	42920	42920	7
07/02/2007	15.03.00	7/2/07 15.03	42920	42930	42915	42930	42
07/02/2007	15.04.00	7/2/07 15.04	42930	42940	42930	42935	50
07/02/2007	15.05.00	7/2/07 15.05	42940	42945	42935	42940	64
07/02/2007	15.06.00	7/2/07 15.06	42940	42955	42935	42955	46
07/02/2007	15.07.00	7/2/07 15.07	42950	42955	42945	42950	29
07/02/2007	15.08.00	7/2/07 15.08	42945	42960	42945	42960	54
07/02/2007	15.09.00	7/2/07 15.09	42960	42965	42955	42960	87
07/02/2007	15.10.00	7/2/07 15.10	42965	42965	42950	42950	44
07/02/2007	15.11.00	7/2/07 15.11	42955	42955	42945	42945	13
07/02/2007	15.12.00	7/2/07 15.12	42950	42960	42950	42960	52
07/02/2007	15.13.00	7/2/07 15.13	42960	42965	42960	42965	8
07/02/2007	15.14.00	7/2/07 15.14	42960	42965	42960	42965	11
07/02/2007	15.15.00	7/2/07 15.15	42965	42965	42960	42960	10
07/02/2007	15.16.00	7/2/07 15.16	42960	42975	42960	42970	57
07/02/2007	15.17.00	7/2/07 15.17	42970	42970	42960	42960	31
07/02/2007	15.18.00	7/2/07 15.18	42955	42955	42950	42955	38
07/02/2007	15.19.00	7/2/07 15.19	42960	42960	42960	42960	4
07/02/2007	15.20.00	7/2/07 15.20	42960	42960	42955	42960	32
07/02/2007	15.21.00	7/2/07 15.21	42955	42955	42950	42950	3
07/02/2007	15.22.00	7/2/07 15.22	42950	42955	42950	42955	15
07/02/2007	15.23.00	7/2/07 15.23	42950	42960	42950	42960	3
07/02/2007	15.24.00	7/2/07 15.24	42960	42960	42955	42960	15
07/02/2007	15.26.00	7/2/07 15.26	42955	42955	42950	42950	16
07/02/2007	15.27.00	7/2/07 15.27	42955	42955	42955	42955	3
07/02/2007	15.28.00	7/2/07 15.28	42955	42955	42955	42955	8
07/02/2007	15.29.00	7/2/07 15.29	42955	42955	42955	42955	1
07/02/2007	15.30.00	7/2/07 15.30	42955	42960	42955	42955	24
07/02/2007	15.31.00	7/2/07 15.31	42960	42965	42955	42965	34
07/02/2007	15.32.00	7/2/07 15.32	42965	42965	42960	42960	23
07/02/2007	15.33.00	7/2/07 15.33	42960	42965	42955	42955	32
07/02/2007	15.34.00	7/2/07 15.34	42950	42955	42945	42955	39
07/02/2007	15.35.00	7/2/07 15.35	42955	42955	42940	42940	35
07/02/2007	15.36.00	7/2/07 15.36	42940	42940	42930	42935	23
07/02/2007	15.37.00	7/2/07 15.37	42935	42940	42930	42930	21
07/02/2007	15.38.00	7/2/07 15.38	42930	42935	42930	42935	34
07/02/2007	15.39.00	7/2/07 15.39	42940	42940	42930	42935	31
07/02/2007	15.40.00	7/2/07 15.40	42930	42930	42920	42920	55
07/02/2007	15.41.00	7/2/07 15.41	42920	42930	42915	42925	43
07/02/2007	15.42.00	7/2/07 15.42	42930	42930	42925	42925	14
07/02/2007	15.43.00	7/2/07 15.43	42925	42945	42925	42940	37
07/02/2007	15.44.00	7/2/07 15.44	42940	42945	42930	42930	48
07/02/2007	15.45.00	7/2/07 15.45	42930	42930	42910	42915	63
07/02/2007	15.46.00	7/2/07 15.46	42910	42930	42910	42920	42
07/02/2007	15.47.00	7/2/07 15.47	42920	42930	42905	42905	43
07/02/2007	15.48.00	7/2/07 15.48	42905	42915	42905	42910	20
07/02/2007	15.49.00	7/2/07 15.49	42910	42915	42905	42915	30
07/02/2007	15.50.00	7/2/07 15.50	42920	42925	42915	42915	38
07/02/2007	15.51.00	7/2/07 15.51	42920	42925	42915	42915	26
07/02/2007	15.52.00	7/2/07 15.52	42910	42915	42910	42915	15
07/02/2007	15.53.00	7/2/07 15.53	42915	42915	42915	42915	2
07/02/2007	15.54.00	7/2/07 15.54	42920	42935	42920	42930	76
07/02/2007	15.55.00	7/2/07 15.55	42930	42935	42915	42925	24
07/02/2007	15.56.00	7/2/07 15.56	42920	42920	42900	42905	38
07/02/2007	15.57.00	7/2/07 15.57	42900	42910	42900	42905	36
07/02/2007	15.58.00	7/2/07 15.58	42905	42915	42905	42910	34
07/02/2007	15.59.00	7/2/07 15.59	42915	42915	42915	42915	2
07/02/2007	16.00.00	7/2/07 16.00	42920	42925	42895	42900	39
07/02/2007	16.01.00	7/2/07 16.01	42900	42900	42895	42900	16
07/02/2007	16.02.00	7/2/07 16.02	42895	42910	42890	42900	50
07/02/2007	16.03.00	7/2/07 16.03	42900	42910	42900	42905	29
07/02/2007	16.04.00	7/2/07 16.04	42905	42905	42905	42905	1
07/02/2007	16.05.00	7/2/07 16.05	42910	42925	42910	42910	44
07/02/2007	16.06.00	7/2/07 16.06	42915	42920	42915	42920	18
07/02/2007	16.07.00	7/2/07 16.07	42920	42920	42905	42920	44
07/02/2007	16.08.00	7/2/07 16.08	42925	42930	42910	42915	36
07/02/2007	16.09.00	7/2/07 16.09	42920	42925	42915	42915	11
07/02/2007	16.10.00	7/2/07 16.10	42910	42920	42910	42920	25
07/02/2007	16.11.00	7/2/07 16.11	42915	42930	42915	42930	54
07/02/2007	16.12.00	7/2/07 16.12	42930	42930	42925	42930	52
07/02/2007	16.13.00	7/2/07 16.13	42930	42940	42930	42940	30
07/02/2007	16.14.00	7/2/07 16.14	42940	42945	42935	42935	44
07/02/2007	16.15.00	7/2/07 16.15	42935	42945	42935	42940	25
07/02/2007	16.16.00	7/2/07 16.16	42940	42940	42930	42930	21
07/02/2007	16.17.00	7/2/07 16.17	42930	42935	42930	42930	18
07/02/2007	16.18.00	7/2/07 16.18	42925	42945	42925	42940	38
07/02/2007	16.19.00	7/2/07 16.19	42945	42950	42940	42945	69
07/02/2007	16.20.00	7/2/07 16.20	42950	42950	42945	42945	26
07/02/2007	16.21.00	7/2/07 16.21	42945	42950	42945	42945	10
07/02/2007	16.22.00	7/2/07 16.22	42950	42960	42950	42960	51
07/02/2007	16.23.00	7/2/07 16.23	42960	42965	42955	42960	45
07/02/2007	16.24.00	7/2/07 16.24	42960	42965	42955	42955	25
07/02/2007	16.25.00	7/2/07 16.25	42955	42975	42955	42970	49
07/02/2007	16.26.00	7/2/07 16.26	42970	42970	42960	42965	23
07/02/2007	16.27.00	7/2/07 16.27	42965	42965	42950	42950	23
07/02/2007	16.28.00	7/2/07 16.28	42950	42955	42950	42950	19
07/02/2007	16.29.00	7/2/07 16.29	42950	42950	42940	42940	36
07/02/2007	16.30.00	7/2/07 16.30	42945	42955	42945	42945	58
07/02/2007	16.31.00	7/2/07 16.31	42945	42945	42935	42940	37
07/02/2007	16.32.00	7/2/07 16.32	42945	42950	42945	42950	17
07/02/2007	16.33.00	7/2/07 16.33	42950	42955	42950	42950	30
07/02/2007	16.34.00	7/2/07 16.34	42955	42960	42950	42950	25
07/02/2007	16.35.00	7/2/07 16.35	42950	42950	42950	42950	4
07/02/2007	16.36.00	7/2/07 16.36	42950	42955	42950	42950	23
07/02/2007	16.37.00	7/2/07 16.37	42955	42970	42955	42970	53
07/02/2007	16.38.00	7/2/07 16.38	42970	42990	42965	42985	95
07/02/2007	16.39.00	7/2/07 16.39	42990	43000	42980	42995	161
07/02/2007	16.40.00	7/2/07 16.40	42990	43010	42985	43005	132
07/02/2007	16.41.00	7/2/07 16.41	43010	43015	43000	43015	132
07/02/2007	16.42.00	7/2/07 16.42	43010	43015	43005	43005	54
07/02/2007	16.43.00	7/2/07 16.43	43005	43010	43000	43005	79
07/02/2007	16.44.00	7/2/07 16.44	43005	43010	43000	43000	55
07/02/2007	16.45.00	7/2/07 16.45	43000	43010	43000	43000	57
07/02/2007	16.46.00	7/2/07 16.46	43000	43005	42995	43000	55
07/02/2007	16.47.00	7/2/07 16.47	42995	43000	42990	43000	51
07/02/2007	16.48.00	7/2/07 16.48	43000	43000	42995	43000	34
07/02/2007	16.49.00	7/2/07 16.49	43000	43015	43000	43015	96
07/02/2007	16.50.00	7/2/07 16.50	43015	43030	43015	43020	122
07/02/2007	16.51.00	7/2/07 16.51	43020	43020	43010	43015	36
07/02/2007	16.52.00	7/2/07 16.52	43015	43015	43010	43015	17
07/02/2007	16.53.00	7/2/07 16.53	43010	43015	43005	43015	17
07/02/2007	16.54.00	7/2/07 16.54	43015	43025	43015	43025	57
07/02/2007	16.55.00	7/2/07 16.55	43020	43020	43015	43015	13
07/02/2007	16.56.00	7/2/07 16.56	43015	43020	43010	43010	28
07/02/2007	16.57.00	7/2/07 16.57	43010	43015	43010	43010	13
07/02/2007	16.58.00	7/2/07 16.58	43005	43010	42990	42990	54
07/02/2007	16.59.00	7/2/07 16.59	42990	42995	42990	42995	34
07/02/2007	17.00.00	7/2/07 17.00	42990	42990	42985	42990	17
07/02/2007	17.01.00	7/2/07 17.01	42995	43000	42995	42995	16
07/02/2007	17.02.00	7/2/07 17.02	43000	43000	42995	43000	33
07/02/2007	17.03.00	7/2/07 17.03	42995	43000	42990	42995	60
07/02/2007	17.04.00	7/2/07 17.04	43000	43000	42995	43000	25
07/02/2007	17.05.00	7/2/07 17.05	43000	43005	43000	43005	8
07/02/2007	17.06.00	7/2/07 17.06	43005	43005	43000	43005	9
07/02/2007	17.07.00	7/2/07 17.07	43010	43015	43005	43015	34
07/02/2007	17.08.00	7/2/07 17.08	43020	43020	43010	43010	22
07/02/2007	17.09.00	7/2/07 17.09	43010	43010	43005	43010	20
07/02/2007	17.10.00	7/2/07 17.10	43010	43015	43005	43010	27
07/02/2007	17.11.00	7/2/07 17.11	43010	43015	43010	43010	10
07/02/2007	17.12.00	7/2/07 17.12	43015	43020	43015	43020	39
07/02/2007	17.13.00	7/2/07 17.13	43020	43020	43010	43010	82
07/02/2007	17.14.00	7/2/07 17.14	43010	43010	43005	43005	27
07/02/2007	17.15.00	7/2/07 17.15	43010	43010	43005	43005	13
07/02/2007	17.16.00	7/2/07 17.16	43010	43010	43005	43010	11
07/02/2007	17.17.00	7/2/07 17.17	43005	43010	43005	43010	5
07/02/2007	17.18.00	7/2/07 17.18	43010	43015	43010	43010	15
07/02/2007	17.19.00	7/2/07 17.19	43015	43015	43000	43000	46
07/02/2007	17.20.00	7/2/07 17.20	43000	43005	42995	43000	60
07/02/2007	17.21.00	7/2/07 17.21	43000	43000	42995	43000	40
07/02/2007	17.22.00	7/2/07 17.22	42995	43010	42995	43005	79
07/02/2007	17.23.00	7/2/07 17.23	43005	43010	43000	43010	33
07/02/2007	17.24.00	7/2/07 17.24	43005	43005	42985	42985	51
07/02/2007	17.25.00	7/2/07 17.25	42995	43000	42985	43000	40
07/02/2007	17.26.00	7/2/07 17.26	43000	43010	42995	43005	19
07/02/2007	17.27.00	7/2/07 17.27	43010	43015	43005	43015	46
07/02/2007	17.28.00	7/2/07 17.28	43015	43020	43010	43010	27
07/02/2007	17.29.00	7/2/07 17.29	43010	43020	43005	43010	76
07/02/2007	17.30.00	7/2/07 17.30	43020	43025	43010	43015	88
07/02/2007	17.31.00	7/2/07 17.31	43020	43020	43015	43015	34
07/02/2007	17.32.00	7/2/07 17.32	43020	43020	43015	43020	28
07/02/2007	17.33.00	7/2/07 17.33	43020	43030	43020	43030	68
07/02/2007	17.34.00	7/2/07 17.34	43030	43035	43020	43030	41
07/02/2007	17.35.00	7/2/07 17.35	43035	43040	43025	43040	68
07/02/2007	17.36.00	7/2/07 17.36	43040	43050	43035	43050	78
07/02/2007	17.37.00	7/2/07 17.37	43050	43055	43045	43050	37
07/02/2007	17.38.00	7/2/07 17.38	43050	43055	43045	43050	51
07/02/2007	17.39.00	7/2/07 17.39	43050	43055	43050	43050	61
08/02/2007	8.00.00	8/2/07 8.00	43015	43045	42980	43045	1232
08/02/2007	9.00.00	8/2/07 9.00	43015	43035	42985	43020	153
08/02/2007	9.01.00	8/2/07 9.01	43020	43025	43000	43005	60
08/02/2007	9.02.00	8/2/07 9.02	43005	43010	43000	43005	15
08/02/2007	9.03.00	8/2/07 9.03	43005	43010	43000	43005	7
08/02/2007	9.04.00	8/2/07 9.04	43005	43005	43000	43000	14
08/02/2007	9.05.00	8/2/07 9.05	43000	43015	42995	43010	41
08/02/2007	9.06.00	8/2/07 9.06	43010	43010	43005	43005	11
08/02/2007	9.07.00	8/2/07 9.07	43005	43010	43000	43000	22
08/02/2007	9.08.00	8/2/07 9.08	43000	43000	42995	42995	11
08/02/2007	9.09.00	8/2/07 9.09	43000	43000	42995	43000	22
08/02/2007	9.10.00	8/2/07 9.10	43005	43005	43000	43000	20
08/02/2007	9.11.00	8/2/07 9.11	43000	43010	43000	43005	18
08/02/2007	9.12.00	8/2/07 9.12	43005	43010	43005	43010	31
08/02/2007	9.13.00	8/2/07 9.13	43010	43015	43010	43010	21
08/02/2007	9.14.00	8/2/07 9.14	43010	43010	43010	43010	4
08/02/2007	9.15.00	8/2/07 9.15	43005	43010	43000	43010	34
08/02/2007	9.16.00	8/2/07 9.16	43005	43005	42995	43000	15
08/02/2007	9.17.00	8/2/07 9.17	42995	42995	42985	42985	62
08/02/2007	9.18.00	8/2/07 9.18	42985	42990	42980	42990	23
08/02/2007	9.19.00	8/2/07 9.19	42985	42995	42985	42990	10
08/02/2007	9.20.00	8/2/07 9.20	42995	43000	42990	42995	11
08/02/2007	9.21.00	8/2/07 9.21	42995	43000	42995	42995	22
08/02/2007	9.22.00	8/2/07 9.22	42995	43000	42990	42995	15
08/02/2007	9.23.00	8/2/07 9.23	42995	43005	42995	43000	35
08/02/2007	9.24.00	8/2/07 9.24	42995	43000	42995	43000	10
08/02/2007	9.25.00	8/2/07 9.25	42990	42990	42990	42990	1
08/02/2007	9.26.00	8/2/07 9.26	42995	43000	42995	43000	13
08/02/2007	9.27.00	8/2/07 9.27	43005	43005	42990	42990	21
08/02/2007	9.28.00	8/2/07 9.28	42990	43005	42990	43000	29
08/02/2007	9.29.00	8/2/07 9.29	43005	43005	43000	43000	28
08/02/2007	9.30.00	8/2/07 9.30	43000	43000	42985	42985	22
08/02/2007	9.31.00	8/2/07 9.31	42995	42995	42985	42990	20
08/02/2007	9.32.00	8/2/07 9.32	42995	43000	42995	43000	7
08/02/2007	9.33.00	8/2/07 9.33	43000	43005	42995	43000	6
08/02/2007	9.34.00	8/2/07 9.34	43000	43020	43000	43020	44
08/02/2007	9.35.00	8/2/07 9.35	43015	43020	43010	43010	25
08/02/2007	9.36.00	8/2/07 9.36	43010	43015	43005	43005	16
08/02/2007	9.37.00	8/2/07 9.37	43005	43005	43005	43005	3
08/02/2007	9.38.00	8/2/07 9.38	43000	43005	43000	43005	5
08/02/2007	9.39.00	8/2/07 9.39	43010	43010	43005	43005	4
08/02/2007	9.40.00	8/2/07 9.40	43010	43010	43010	43010	7
08/02/2007	9.41.00	8/2/07 9.41	43010	43010	43005	43010	5
08/02/2007	9.42.00	8/2/07 9.42	43005	43010	43005	43010	7
08/02/2007	9.43.00	8/2/07 9.43	43010	43010	43005	43005	7
08/02/2007	9.44.00	8/2/07 9.44	43005	43010	43005	43005	13
08/02/2007	9.45.00	8/2/07 9.45	43010	43045	43005	43045	262
08/02/2007	9.46.00	8/2/07 9.46	43010	43015	43010	43015	6
08/02/2007	9.47.00	8/2/07 9.47	43010	43020	43005	43005	41
08/02/2007	9.48.00	8/2/07 9.48	43005	43020	43005	43020	16
08/02/2007	9.49.00	8/2/07 9.49	43020	43025	43015	43025	24
08/02/2007	9.50.00	8/2/07 9.50	43025	43025	43020	43025	19
08/02/2007	9.51.00	8/2/07 9.51	43025	43025	43025	43025	12
08/02/2007	9.52.00	8/2/07 9.52	43020	43035	43020	43035	26
08/02/2007	9.53.00	8/2/07 9.53	43035	43045	43035	43040	35
08/02/2007	9.54.00	8/2/07 9.54	43040	43040	43035	43035	17
08/02/2007	9.55.00	8/2/07 9.55	43040	43045	43035	43040	27
08/02/2007	9.56.00	8/2/07 9.56	43040	43040	43035	43040	7
08/02/2007	9.57.00	8/2/07 9.57	43040	43040	43040	43040	8
08/02/2007	9.58.00	8/2/07 9.58	43045	43045	43040	43040	19
08/02/2007	9.59.00	8/2/07 9.59	43045	43045	43040	43045	5
08/02/2007	10.00.00	8/2/07 10.00	43040	43045	43040	43040	11
08/02/2007	10.01.00	8/2/07 10.01	43040	43040	43040	43040	1
08/02/2007	10.02.00	8/2/07 10.02	43040	43045	43040	43045	9
08/02/2007	10.03.00	8/2/07 10.03	43045	43050	43040	43045	18
08/02/2007	10.04.00	8/2/07 10.04	43045	43045	43045	43045	1
08/02/2007	10.05.00	8/2/07 10.05	43045	43060	43045	43050	82
08/02/2007	10.06.00	8/2/07 10.06	43055	43055	43045	43050	28
08/02/2007	10.07.00	8/2/07 10.07	43050	43050	43050	43050	13
08/02/2007	10.08.00	8/2/07 10.08	43050	43050	43045	43045	17
08/02/2007	10.09.00	8/2/07 10.09	43050	43055	43045	43045	28
08/02/2007	10.10.00	8/2/07 10.10	43050	43050	43050	43050	11
08/02/2007	10.11.00	8/2/07 10.11	43045	43055	43045	43055	21
08/02/2007	10.12.00	8/2/07 10.12	43055	43055	43045	43045	17
08/02/2007	10.13.00	8/2/07 10.13	43040	43050	43035	43045	53
08/02/2007	10.14.00	8/2/07 10.14	43040	43050	43040	43040	10
08/02/2007	10.15.00	8/2/07 10.15	43040	43040	43035	43035	35
08/02/2007	10.16.00	8/2/07 10.16	43035	43035	43035	43035	2
08/02/2007	10.17.00	8/2/07 10.17	43030	43030	43030	43030	19
08/02/2007	10.18.00	8/2/07 10.18	43025	43025	43015	43015	51
08/02/2007	10.19.00	8/2/07 10.19	43020	43020	43015	43015	9
08/02/2007	10.20.00	8/2/07 10.20	43015	43020	43010	43015	12
08/02/2007	10.21.00	8/2/07 10.21	43020	43020	43015	43015	17
08/02/2007	10.22.00	8/2/07 10.22	43020	43020	43020	43020	2
08/02/2007	10.23.00	8/2/07 10.23	43015	43025	43015	43020	13
08/02/2007	10.24.00	8/2/07 10.24	43015	43015	43010	43010	8
08/02/2007	10.25.00	8/2/07 10.25	43015	43025	43015	43025	8
08/02/2007	10.26.00	8/2/07 10.26	43020	43025	43020	43025	5
08/02/2007	10.27.00	8/2/07 10.27	43020	43020	43005	43010	14
08/02/2007	10.28.00	8/2/07 10.28	43010	43010	43010	43010	5
08/02/2007	10.29.00	8/2/07 10.29	43015	43015	43010	43010	9
08/02/2007	10.30.00	8/2/07 10.30	43010	43010	43010	43010	2
08/02/2007	10.31.00	8/2/07 10.31	43005	43005	42995	42995	40
08/02/2007	10.32.00	8/2/07 10.32	42995	43000	42995	43000	21
08/02/2007	10.33.00	8/2/07 10.33	43000	43005	42985	42990	50
08/02/2007	10.34.00	8/2/07 10.34	42990	42990	42970	42980	90
08/02/2007	10.35.00	8/2/07 10.35	42975	42975	42970	42975	39
08/02/2007	10.36.00	8/2/07 10.36	42975	42975	42975	42975	12
08/02/2007	10.37.00	8/2/07 10.37	42975	42975	42965	42970	56
08/02/2007	10.38.00	8/2/07 10.38	42965	42975	42965	42975	25
08/02/2007	10.39.00	8/2/07 10.39	42975	42975	42970	42970	8
08/02/2007	10.40.00	8/2/07 10.40	42970	42970	42960	42960	47
08/02/2007	10.41.00	8/2/07 10.41	42960	42960	42960	42960	43
08/02/2007	10.42.00	8/2/07 10.42	42965	42965	42960	42965	27
08/02/2007	10.43.00	8/2/07 10.43	42960	42970	42960	42970	19
08/02/2007	10.44.00	8/2/07 10.44	42970	42970	42970	42970	18
08/02/2007	10.45.00	8/2/07 10.45	42965	42965	42960	42960	34
08/02/2007	10.46.00	8/2/07 10.46	42965	42965	42965	42965	11
08/02/2007	10.47.00	8/2/07 10.47	42965	42975	42965	42970	9
08/02/2007	10.48.00	8/2/07 10.48	42970	42970	42970	42970	19
08/02/2007	10.49.00	8/2/07 10.49	42970	42970	42970	42970	15
08/02/2007	10.50.00	8/2/07 10.50	42965	42970	42965	42970	7
08/02/2007	10.51.00	8/2/07 10.51	42970	42970	42965	42965	7
08/02/2007	10.52.00	8/2/07 10.52	42965	42965	42960	42965	8
08/02/2007	10.53.00	8/2/07 10.53	42960	42960	42960	42960	2
08/02/2007	10.54.00	8/2/07 10.54	42960	42960	42955	42960	25
08/02/2007	10.55.00	8/2/07 10.55	42960	42960	42960	42960	7
08/02/2007	10.56.00	8/2/07 10.56	42960	42960	42945	42950	49
08/02/2007	10.57.00	8/2/07 10.57	42945	42945	42930	42935	72
08/02/2007	10.58.00	8/2/07 10.58	42930	42930	42915	42915	165
08/02/2007	10.59.00	8/2/07 10.59	42920	42920	42905	42910	62
08/02/2007	11.00.00	8/2/07 11.00	42910	42915	42910	42915	60
08/02/2007	11.01.00	8/2/07 11.01	42915	42920	42915	42920	28
08/02/2007	11.02.00	8/2/07 11.02	42920	42925	42920	42925	38
08/02/2007	11.03.00	8/2/07 11.03	42925	42925	42920	42920	9
08/02/2007	11.04.00	8/2/07 11.04	42920	42920	42920	42920	2
08/02/2007	11.05.00	8/2/07 11.05	42915	42920	42915	42920	26
08/02/2007	11.06.00	8/2/07 11.06	42920	42925	42920	42925	16
08/02/2007	11.07.00	8/2/07 11.07	42925	42930	42925	42925	21
08/02/2007	11.08.00	8/2/07 11.08	42925	42930	42925	42930	33
08/02/2007	11.09.00	8/2/07 11.09	42930	42935	42930	42935	36
08/02/2007	11.10.00	8/2/07 11.10	42935	42940	42930	42935	20
08/02/2007	11.11.00	8/2/07 11.11	42935	42940	42930	42930	10
08/02/2007	11.12.00	8/2/07 11.12	42930	42935	42930	42930	18
08/02/2007	11.13.00	8/2/07 11.13	42925	42930	42925	42925	38
08/02/2007	11.14.00	8/2/07 11.14	42930	42935	42930	42930	15
08/02/2007	11.15.00	8/2/07 11.15	42935	42935	42930	42930	7
08/02/2007	11.16.00	8/2/07 11.16	42935	42945	42935	42945	45
08/02/2007	11.17.00	8/2/07 11.17	42940	42940	42935	42940	29
08/02/2007	11.18.00	8/2/07 11.18	42940	42940	42930	42935	37
08/02/2007	11.19.00	8/2/07 11.19	42935	42940	42925	42925	32
08/02/2007	11.20.00	8/2/07 11.20	42930	42930	42930	42930	3
08/02/2007	11.21.00	8/2/07 11.21	42930	42930	42925	42925	16
08/02/2007	11.22.00	8/2/07 11.22	42930	42930	42930	42930	3
08/02/2007	11.23.00	8/2/07 11.23	42925	42925	42915	42920	39
08/02/2007	11.24.00	8/2/07 11.24	42915	42920	42915	42915	17
08/02/2007	11.25.00	8/2/07 11.25	42910	42915	42910	42915	13
08/02/2007	11.26.00	8/2/07 11.26	42915	42920	42915	42920	19
08/02/2007	11.27.00	8/2/07 11.27	42920	42920	42920	42920	1
08/02/2007	11.28.00	8/2/07 11.28	42915	42915	42900	42900	70
08/02/2007	11.29.00	8/2/07 11.29	42900	42905	42900	42900	20
08/02/2007	11.30.00	8/2/07 11.30	42900	42900	42885	42895	112
08/02/2007	11.31.00	8/2/07 11.31	42895	42905	42890	42905	29
08/02/2007	11.32.00	8/2/07 11.32	42900	42900	42880	42880	98
08/02/2007	11.33.00	8/2/07 11.33	42880	42885	42880	42885	18
08/02/2007	11.34.00	8/2/07 11.34	42885	42885	42880	42880	17
08/02/2007	11.35.00	8/2/07 11.35	42885	42890	42880	42885	14
08/02/2007	11.36.00	8/2/07 11.36	42885	42900	42880	42900	27
08/02/2007	11.37.00	8/2/07 11.37	42895	42895	42890	42890	24
08/02/2007	11.38.00	8/2/07 11.38	42890	42900	42890	42895	37
08/02/2007	11.39.00	8/2/07 11.39	42900	42900	42895	42895	16
08/02/2007	11.40.00	8/2/07 11.40	42900	42905	42900	42905	9
08/02/2007	11.41.00	8/2/07 11.41	42905	42910	42905	42910	11
08/02/2007	11.42.00	8/2/07 11.42	42910	42910	42910	42910	3
08/02/2007	11.43.00	8/2/07 11.43	42910	42915	42910	42910	11
08/02/2007	11.44.00	8/2/07 11.44	42910	42910	42905	42910	23
08/02/2007	11.45.00	8/2/07 11.45	42905	42905	42905	42905	5
08/02/2007	11.46.00	8/2/07 11.46	42910	42910	42905	42905	4
08/02/2007	11.49.00	8/2/07 11.49	42900	42905	42900	42905	16
08/02/2007	11.50.00	8/2/07 11.50	42900	42910	42900	42905	23
08/02/2007	11.51.00	8/2/07 11.51	42905	42905	42905	42905	3
08/02/2007	11.52.00	8/2/07 11.52	42900	42900	42890	42890	26
08/02/2007	11.53.00	8/2/07 11.53	42890	42895	42890	42890	10
08/02/2007	11.54.00	8/2/07 11.54	42890	42895	42890	42890	10
08/02/2007	11.55.00	8/2/07 11.55	42890	42890	42855	42860	140
08/02/2007	11.56.00	8/2/07 11.56	42860	42865	42855	42855	20
08/02/2007	11.57.00	8/2/07 11.57	42860	42860	42845	42855	88
08/02/2007	11.58.00	8/2/07 11.58	42855	42865	42850	42855	29
08/02/2007	11.59.00	8/2/07 11.59	42855	42860	42855	42860	11
08/02/2007	12.00.00	8/2/07 12.00	42855	42855	42850	42850	18
08/02/2007	12.01.00	8/2/07 12.01	42845	42850	42830	42830	121
08/02/2007	12.02.00	8/2/07 12.02	42835	42835	42830	42835	32
08/02/2007	12.03.00	8/2/07 12.03	42835	42835	42830	42830	16
08/02/2007	12.04.00	8/2/07 12.04	42830	42830	42825	42830	47
08/02/2007	12.05.00	8/2/07 12.05	42830	42835	42825	42830	36
08/02/2007	12.06.00	8/2/07 12.06	42830	42835	42825	42825	32
08/02/2007	12.07.00	8/2/07 12.07	42825	42830	42825	42825	41
08/02/2007	12.08.00	8/2/07 12.08	42825	42825	42815	42820	86
08/02/2007	12.09.00	8/2/07 12.09	42820	42820	42815	42815	18
08/02/2007	12.10.00	8/2/07 12.10	42815	42825	42815	42825	35
08/02/2007	12.11.00	8/2/07 12.11	42820	42825	42820	42825	35
08/02/2007	12.12.00	8/2/07 12.12	42825	42825	42820	42825	8
08/02/2007	12.13.00	8/2/07 12.13	42830	42830	42820	42820	56
08/02/2007	12.14.00	8/2/07 12.14	42820	42820	42820	42820	6
08/02/2007	12.15.00	8/2/07 12.15	42815	42815	42795	42800	141
08/02/2007	12.16.00	8/2/07 12.16	42800	42805	42800	42805	50
08/02/2007	12.17.00	8/2/07 12.17	42805	42810	42805	42805	16
08/02/2007	12.18.00	8/2/07 12.18	42805	42810	42795	42795	72
08/02/2007	12.19.00	8/2/07 12.19	42795	42795	42785	42790	67
08/02/2007	12.20.00	8/2/07 12.20	42790	42805	42790	42800	28
08/02/2007	12.21.00	8/2/07 12.21	42800	42810	42800	42805	15
08/02/2007	12.22.00	8/2/07 12.22	42805	42815	42805	42810	27
08/02/2007	12.23.00	8/2/07 12.23	42810	42815	42810	42815	26
08/02/2007	12.24.00	8/2/07 12.24	42815	42820	42815	42820	33
08/02/2007	12.25.00	8/2/07 12.25	42815	42815	42815	42815	31
08/02/2007	12.26.00	8/2/07 12.26	42815	42815	42815	42815	25
08/02/2007	12.27.00	8/2/07 12.27	42815	42820	42815	42820	15
08/02/2007	12.28.00	8/2/07 12.28	42820	42825	42820	42820	19
08/02/2007	12.29.00	8/2/07 12.29	42815	42820	42815	42820	8
08/02/2007	12.30.00	8/2/07 12.30	42815	42820	42805	42815	26
08/02/2007	12.31.00	8/2/07 12.31	42805	42805	42795	42800	39
08/02/2007	12.32.00	8/2/07 12.32	42800	42800	42800	42800	1
08/02/2007	12.33.00	8/2/07 12.33	42800	42800	42775	42790	116
08/02/2007	12.34.00	8/2/07 12.34	42785	42790	42785	42790	11
08/02/2007	12.35.00	8/2/07 12.35	42790	42795	42790	42790	3
08/02/2007	12.36.00	8/2/07 12.36	42790	42790	42790	42790	2
08/02/2007	12.37.00	8/2/07 12.37	42785	42785	42785	42785	17
08/02/2007	12.38.00	8/2/07 12.38	42785	42785	42785	42785	3
08/02/2007	12.39.00	8/2/07 12.39	42785	42790	42775	42780	33
08/02/2007	12.40.00	8/2/07 12.40	42775	42775	42760	42760	85
08/02/2007	12.41.00	8/2/07 12.41	42760	42765	42750	42765	45
08/02/2007	12.42.00	8/2/07 12.42	42765	42770	42760	42765	14
08/02/2007	12.43.00	8/2/07 12.43	42765	42770	42760	42765	41
08/02/2007	12.44.00	8/2/07 12.44	42765	42770	42765	42765	14
08/02/2007	12.45.00	8/2/07 12.45	42765	42765	42750	42755	83
08/02/2007	12.46.00	8/2/07 12.46	42750	42760	42750	42760	14
08/02/2007	12.47.00	8/2/07 12.47	42755	42755	42755	42755	3
08/02/2007	12.48.00	8/2/07 12.48	42755	42755	42750	42755	16
08/02/2007	12.49.00	8/2/07 12.49	42755	42760	42755	42760	31
08/02/2007	12.50.00	8/2/07 12.50	42760	42765	42760	42765	9
08/02/2007	12.51.00	8/2/07 12.51	42760	42765	42750	42760	51
08/02/2007	12.52.00	8/2/07 12.52	42760	42765	42760	42760	7
08/02/2007	12.53.00	8/2/07 12.53	42760	42760	42755	42760	7
08/02/2007	12.54.00	8/2/07 12.54	42765	42770	42765	42770	15
08/02/2007	12.55.00	8/2/07 12.55	42770	42775	42760	42760	30
08/02/2007	12.56.00	8/2/07 12.56	42760	42760	42755	42760	9
08/02/2007	12.57.00	8/2/07 12.57	42765	42765	42765	42765	6
08/02/2007	12.58.00	8/2/07 12.58	42765	42770	42765	42770	17
08/02/2007	12.59.00	8/2/07 12.59	42765	42765	42765	42765	13
08/02/2007	13.00.00	8/2/07 13.00	42765	42775	42765	42765	42
08/02/2007	13.01.00	8/2/07 13.01	42765	42775	42765	42770	22
08/02/2007	13.02.00	8/2/07 13.02	42770	42775	42765	42765	33
08/02/2007	13.03.00	8/2/07 13.03	42760	42760	42750	42760	44
08/02/2007	13.04.00	8/2/07 13.04	42760	42765	42760	42765	8
08/02/2007	13.05.00	8/2/07 13.05	42760	42765	42760	42765	11
08/02/2007	13.06.00	8/2/07 13.06	42765	42765	42750	42750	29
08/02/2007	13.07.00	8/2/07 13.07	42755	42760	42750	42750	15
08/02/2007	13.08.00	8/2/07 13.08	42750	42750	42735	42735	51
08/02/2007	13.09.00	8/2/07 13.09	42740	42745	42725	42730	57
08/02/2007	13.10.00	8/2/07 13.10	42730	42740	42730	42730	22
08/02/2007	13.11.00	8/2/07 13.11	42730	42740	42725	42725	21
08/02/2007	13.12.00	8/2/07 13.12	42730	42735	42730	42735	7
08/02/2007	13.13.00	8/2/07 13.13	42735	42735	42725	42735	34
08/02/2007	13.14.00	8/2/07 13.14	42730	42730	42730	42730	8
08/02/2007	13.15.00	8/2/07 13.15	42730	42730	42700	42710	134
08/02/2007	13.16.00	8/2/07 13.16	42715	42720	42670	42685	225
08/02/2007	13.17.00	8/2/07 13.17	42685	42690	42675	42685	65
08/02/2007	13.18.00	8/2/07 13.18	42690	42690	42685	42685	36
08/02/2007	13.19.00	8/2/07 13.19	42685	42685	42670	42675	69
08/02/2007	13.20.00	8/2/07 13.20	42670	42675	42645	42650	217
08/02/2007	13.21.00	8/2/07 13.21	42655	42655	42640	42640	55
08/02/2007	13.22.00	8/2/07 13.22	42640	42660	42635	42660	89
08/02/2007	13.23.00	8/2/07 13.23	42660	42675	42650	42670	66
08/02/2007	13.24.00	8/2/07 13.24	42670	42670	42650	42650	43
08/02/2007	13.25.00	8/2/07 13.25	42650	42660	42650	42660	35
08/02/2007	13.26.00	8/2/07 13.26	42660	42660	42660	42660	11
08/02/2007	13.27.00	8/2/07 13.27	42660	42665	42655	42660	10
08/02/2007	13.28.00	8/2/07 13.28	42660	42665	42660	42660	29
08/02/2007	13.29.00	8/2/07 13.29	42655	42665	42655	42660	15
08/02/2007	13.30.00	8/2/07 13.30	42660	42660	42620	42625	124
08/02/2007	13.31.00	8/2/07 13.31	42625	42630	42620	42630	57
08/02/2007	13.32.00	8/2/07 13.32	42625	42625	42610	42620	94
08/02/2007	13.33.00	8/2/07 13.33	42620	42630	42610	42620	85
08/02/2007	13.34.00	8/2/07 13.34	42625	42645	42625	42635	50
08/02/2007	13.35.00	8/2/07 13.35	42640	42640	42635	42640	22
08/02/2007	13.36.00	8/2/07 13.36	42640	42640	42630	42635	33
08/02/2007	13.37.00	8/2/07 13.37	42635	42635	42630	42630	19
08/02/2007	13.38.00	8/2/07 13.38	42640	42645	42640	42640	15
08/02/2007	13.39.00	8/2/07 13.39	42640	42645	42640	42640	21
08/02/2007	13.40.00	8/2/07 13.40	42640	42645	42640	42645	9
08/02/2007	13.41.00	8/2/07 13.41	42650	42665	42650	42665	28
08/02/2007	13.42.00	8/2/07 13.42	42665	42665	42665	42665	12
08/02/2007	13.43.00	8/2/07 13.43	42660	42670	42660	42670	22
08/02/2007	13.44.00	8/2/07 13.44	42665	42665	42650	42665	42
08/02/2007	13.45.00	8/2/07 13.45	42660	42665	42645	42660	51
08/02/2007	13.46.00	8/2/07 13.46	42665	42675	42655	42665	72
08/02/2007	13.47.00	8/2/07 13.47	42660	42665	42660	42665	13
08/02/2007	13.48.00	8/2/07 13.48	42670	42670	42665	42665	15
08/02/2007	13.49.00	8/2/07 13.49	42665	42670	42665	42665	12
08/02/2007	13.50.00	8/2/07 13.50	42665	42670	42660	42670	17
08/02/2007	13.51.00	8/2/07 13.51	42665	42665	42660	42660	18
08/02/2007	13.52.00	8/2/07 13.52	42665	42675	42665	42670	30
08/02/2007	13.53.00	8/2/07 13.53	42670	42670	42670	42670	9
08/02/2007	13.54.00	8/2/07 13.54	42665	42675	42660	42665	28
08/02/2007	13.55.00	8/2/07 13.55	42665	42665	42630	42630	70
08/02/2007	13.56.00	8/2/07 13.56	42625	42640	42620	42640	65
08/02/2007	13.57.00	8/2/07 13.57	42640	42640	42615	42615	42
08/02/2007	13.58.00	8/2/07 13.58	42615	42615	42580	42600	204
08/02/2007	13.59.00	8/2/07 13.59	42595	42595	42570	42590	90
08/02/2007	14.00.00	8/2/07 14.00	42590	42600	42585	42590	78
08/02/2007	14.01.00	8/2/07 14.01	42590	42595	42585	42595	11
08/02/2007	14.02.00	8/2/07 14.02	42600	42600	42595	42600	41
08/02/2007	14.03.00	8/2/07 14.03	42600	42610	42600	42610	11
08/02/2007	14.04.00	8/2/07 14.04	42610	42635	42610	42635	44
08/02/2007	14.05.00	8/2/07 14.05	42630	42630	42620	42630	29
08/02/2007	14.06.00	8/2/07 14.06	42625	42625	42620	42625	8
08/02/2007	14.07.00	8/2/07 14.07	42625	42625	42620	42620	11
08/02/2007	14.08.00	8/2/07 14.08	42625	42625	42620	42620	16
08/02/2007	14.09.00	8/2/07 14.09	42620	42620	42615	42620	23
08/02/2007	14.10.00	8/2/07 14.10	42620	42625	42615	42615	10
08/02/2007	14.11.00	8/2/07 14.11	42620	42620	42610	42615	18
08/02/2007	14.12.00	8/2/07 14.12	42615	42620	42615	42620	3
08/02/2007	14.13.00	8/2/07 14.13	42620	42625	42620	42625	9
08/02/2007	14.14.00	8/2/07 14.14	42625	42630	42625	42630	18
08/02/2007	14.15.00	8/2/07 14.15	42630	42630	42625	42630	17
08/02/2007	14.16.00	8/2/07 14.16	42630	42630	42630	42630	2
08/02/2007	14.17.00	8/2/07 14.17	42630	42630	42620	42630	11
08/02/2007	14.18.00	8/2/07 14.18	42625	42625	42615	42615	18
08/02/2007	14.19.00	8/2/07 14.19	42615	42615	42610	42615	17
08/02/2007	14.20.00	8/2/07 14.20	42610	42615	42595	42600	38
08/02/2007	14.21.00	8/2/07 14.21	42600	42610	42600	42600	27
08/02/2007	14.22.00	8/2/07 14.22	42600	42610	42595	42600	52
08/02/2007	14.23.00	8/2/07 14.23	42595	42610	42595	42610	29
08/02/2007	14.24.00	8/2/07 14.24	42610	42625	42610	42620	31
08/02/2007	14.25.00	8/2/07 14.25	42620	42620	42620	42620	9
08/02/2007	14.26.00	8/2/07 14.26	42620	42625	42620	42620	24
08/02/2007	14.27.00	8/2/07 14.27	42620	42630	42620	42630	18
08/02/2007	14.28.00	8/2/07 14.28	42630	42640	42625	42640	54
08/02/2007	14.29.00	8/2/07 14.29	42635	42660	42635	42645	67
08/02/2007	14.30.00	8/2/07 14.30	42650	42660	42640	42650	30
08/02/2007	14.31.00	8/2/07 14.31	42655	42675	42655	42675	75
08/02/2007	14.32.00	8/2/07 14.32	42675	42675	42670	42670	24
08/02/2007	14.33.00	8/2/07 14.33	42665	42665	42660	42665	14
08/02/2007	14.34.00	8/2/07 14.34	42665	42665	42660	42665	26
08/02/2007	14.35.00	8/2/07 14.35	42665	42665	42635	42640	72
08/02/2007	14.36.00	8/2/07 14.36	42635	42650	42635	42645	24
08/02/2007	14.37.00	8/2/07 14.37	42645	42645	42640	42640	16
08/02/2007	14.38.00	8/2/07 14.38	42645	42650	42640	42645	22
08/02/2007	14.39.00	8/2/07 14.39	42645	42665	42645	42655	45
08/02/2007	14.40.00	8/2/07 14.40	42655	42670	42655	42660	36
08/02/2007	14.41.00	8/2/07 14.41	42655	42655	42645	42645	43
08/02/2007	14.42.00	8/2/07 14.42	42640	42645	42640	42645	16
08/02/2007	14.43.00	8/2/07 14.43	42650	42650	42645	42650	9
08/02/2007	14.44.00	8/2/07 14.44	42650	42650	42645	42645	16
08/02/2007	14.45.00	8/2/07 14.45	42645	42665	42640	42665	61
08/02/2007	14.46.00	8/2/07 14.46	42670	42670	42665	42670	22
08/02/2007	14.47.00	8/2/07 14.47	42665	42665	42660	42660	13
08/02/2007	14.48.00	8/2/07 14.48	42665	42675	42665	42665	19
08/02/2007	14.49.00	8/2/07 14.49	42660	42665	42655	42665	12
08/02/2007	14.50.00	8/2/07 14.50	42670	42670	42660	42660	10
08/02/2007	14.51.00	8/2/07 14.51	42660	42660	42660	42660	2
08/02/2007	14.52.00	8/2/07 14.52	42660	42665	42660	42665	10
08/02/2007	14.53.00	8/2/07 14.53	42665	42665	42650	42650	35
08/02/2007	14.54.00	8/2/07 14.54	42650	42660	42650	42655	19
08/02/2007	14.55.00	8/2/07 14.55	42655	42655	42645	42650	21
08/02/2007	14.56.00	8/2/07 14.56	42650	42650	42625	42625	61
08/02/2007	14.57.00	8/2/07 14.57	42630	42630	42610	42610	80
08/02/2007	14.58.00	8/2/07 14.58	42620	42635	42615	42635	34
08/02/2007	14.59.00	8/2/07 14.59	42635	42635	42620	42620	62
08/02/2007	15.00.00	8/2/07 15.00	42620	42620	42595	42605	86
08/02/2007	15.01.00	8/2/07 15.01	42600	42610	42570	42575	155
08/02/2007	15.02.00	8/2/07 15.02	42580	42580	42540	42560	221
08/02/2007	15.03.00	8/2/07 15.03	42560	42570	42555	42560	62
08/02/2007	15.04.00	8/2/07 15.04	42565	42575	42560	42575	57
08/02/2007	15.05.00	8/2/07 15.05	42575	42585	42570	42580	62
08/02/2007	15.06.00	8/2/07 15.06	42585	42585	42550	42570	138
08/02/2007	15.07.00	8/2/07 15.07	42575	42585	42565	42585	62
08/02/2007	15.08.00	8/2/07 15.08	42585	42590	42565	42575	127
08/02/2007	15.09.00	8/2/07 15.09	42580	42585	42570	42575	59
08/02/2007	15.10.00	8/2/07 15.10	42575	42590	42575	42585	55
08/02/2007	15.11.00	8/2/07 15.11	42585	42585	42580	42585	32
08/02/2007	15.12.00	8/2/07 15.12	42590	42590	42585	42585	20
08/02/2007	15.13.00	8/2/07 15.13	42585	42610	42585	42610	68
08/02/2007	15.14.00	8/2/07 15.14	42605	42625	42605	42615	64
08/02/2007	15.15.00	8/2/07 15.15	42615	42620	42610	42610	16
08/02/2007	15.16.00	8/2/07 15.16	42615	42625	42615	42620	10
08/02/2007	15.17.00	8/2/07 15.17	42625	42625	42610	42610	13
08/02/2007	15.18.00	8/2/07 15.18	42610	42610	42600	42600	36
08/02/2007	15.19.00	8/2/07 15.19	42605	42610	42605	42610	20
08/02/2007	15.20.00	8/2/07 15.20	42605	42610	42605	42610	14
08/02/2007	15.21.00	8/2/07 15.21	42610	42615	42605	42605	24
08/02/2007	15.22.00	8/2/07 15.22	42605	42605	42595	42600	38
08/02/2007	15.23.00	8/2/07 15.23	42605	42605	42595	42600	13
08/02/2007	15.24.00	8/2/07 15.24	42595	42615	42595	42610	12
08/02/2007	15.25.00	8/2/07 15.25	42610	42615	42610	42615	8
08/02/2007	15.26.00	8/2/07 15.26	42615	42630	42610	42625	49
08/02/2007	15.27.00	8/2/07 15.27	42630	42640	42630	42640	39
08/02/2007	15.28.00	8/2/07 15.28	42640	42650	42635	42635	49
08/02/2007	15.29.00	8/2/07 15.29	42635	42645	42630	42645	36
08/02/2007	15.30.00	8/2/07 15.30	42650	42650	42640	42645	63
08/02/2007	15.31.00	8/2/07 15.31	42645	42650	42630	42635	41
08/02/2007	15.32.00	8/2/07 15.32	42630	42630	42620	42620	32
08/02/2007	15.33.00	8/2/07 15.33	42620	42625	42615	42625	23
08/02/2007	15.34.00	8/2/07 15.34	42620	42630	42615	42615	21
08/02/2007	15.35.00	8/2/07 15.35	42610	42630	42605	42625	62
08/02/2007	15.36.00	8/2/07 15.36	42625	42635	42625	42635	23
08/02/2007	15.37.00	8/2/07 15.37	42640	42640	42630	42640	26
08/02/2007	15.38.00	8/2/07 15.38	42635	42645	42635	42645	33
08/02/2007	15.39.00	8/2/07 15.39	42645	42660	42645	42650	53
08/02/2007	15.40.00	8/2/07 15.40	42650	42665	42645	42665	44
08/02/2007	15.41.00	8/2/07 15.41	42660	42665	42645	42645	53
08/02/2007	15.42.00	8/2/07 15.42	42650	42650	42630	42640	37
08/02/2007	15.43.00	8/2/07 15.43	42630	42630	42610	42615	41
08/02/2007	15.44.00	8/2/07 15.44	42615	42620	42595	42605	56
08/02/2007	15.45.00	8/2/07 15.45	42605	42605	42590	42595	37
08/02/2007	15.46.00	8/2/07 15.46	42590	42600	42575	42575	54
08/02/2007	15.47.00	8/2/07 15.47	42575	42600	42575	42600	44
08/02/2007	15.48.00	8/2/07 15.48	42600	42600	42585	42585	28
08/02/2007	15.49.00	8/2/07 15.49	42585	42585	42565	42570	43
08/02/2007	15.50.00	8/2/07 15.50	42575	42595	42575	42595	34
08/02/2007	15.51.00	8/2/07 15.51	42595	42600	42575	42575	36
08/02/2007	15.52.00	8/2/07 15.52	42580	42595	42580	42595	32
08/02/2007	15.53.00	8/2/07 15.53	42600	42600	42590	42590	13
08/02/2007	15.54.00	8/2/07 15.54	42595	42605	42595	42605	17
08/02/2007	15.55.00	8/2/07 15.55	42610	42615	42600	42615	31
08/02/2007	15.56.00	8/2/07 15.56	42620	42625	42610	42610	18
08/02/2007	15.57.00	8/2/07 15.57	42605	42625	42605	42625	42
08/02/2007	15.58.00	8/2/07 15.58	42625	42625	42615	42615	24
08/02/2007	15.59.00	8/2/07 15.59	42620	42620	42610	42610	9
08/02/2007	16.00.00	8/2/07 16.00	42615	42625	42595	42620	48
08/02/2007	16.01.00	8/2/07 16.01	42625	42640	42625	42640	57
08/02/2007	16.02.00	8/2/07 16.02	42645	42660	42645	42660	62
08/02/2007	16.03.00	8/2/07 16.03	42665	42670	42655	42655	49
08/02/2007	16.04.00	8/2/07 16.04	42655	42670	42655	42670	25
08/02/2007	16.05.00	8/2/07 16.05	42670	42675	42660	42670	62
08/02/2007	16.06.00	8/2/07 16.06	42670	42700	42665	42695	139
08/02/2007	16.07.00	8/2/07 16.07	42695	42705	42690	42690	104
08/02/2007	16.08.00	8/2/07 16.08	42690	42690	42680	42690	66
08/02/2007	16.09.00	8/2/07 16.09	42690	42690	42675	42675	31
08/02/2007	16.10.00	8/2/07 16.10	42680	42680	42670	42670	40
08/02/2007	16.11.00	8/2/07 16.11	42670	42680	42670	42675	34
08/02/2007	16.12.00	8/2/07 16.12	42675	42680	42670	42670	41
08/02/2007	16.13.00	8/2/07 16.13	42665	42675	42665	42670	36
08/02/2007	16.14.00	8/2/07 16.14	42665	42675	42665	42665	44
08/02/2007	16.15.00	8/2/07 16.15	42665	42670	42650	42650	65
08/02/2007	16.16.00	8/2/07 16.16	42650	42650	42640	42645	49
08/02/2007	16.17.00	8/2/07 16.17	42640	42645	42605	42610	81
08/02/2007	16.18.00	8/2/07 16.18	42610	42610	42590	42595	65
08/02/2007	16.19.00	8/2/07 16.19	42595	42610	42595	42605	79
08/02/2007	16.20.00	8/2/07 16.20	42600	42600	42590	42600	61
08/02/2007	16.21.00	8/2/07 16.21	42600	42615	42595	42615	56
08/02/2007	16.22.00	8/2/07 16.22	42615	42615	42600	42605	42
08/02/2007	16.23.00	8/2/07 16.23	42610	42625	42610	42625	32
08/02/2007	16.24.00	8/2/07 16.24	42625	42625	42605	42605	29
08/02/2007	16.25.00	8/2/07 16.25	42605	42610	42600	42610	220
08/02/2007	16.26.00	8/2/07 16.26	42610	42615	42610	42615	21
08/02/2007	16.27.00	8/2/07 16.27	42610	42620	42600	42600	49
08/02/2007	16.28.00	8/2/07 16.28	42595	42605	42595	42600	46
08/02/2007	16.29.00	8/2/07 16.29	42605	42620	42605	42620	44
08/02/2007	16.30.00	8/2/07 16.30	42620	42620	42610	42615	27
08/02/2007	16.31.00	8/2/07 16.31	42615	42620	42615	42620	29
08/02/2007	16.32.00	8/2/07 16.32	42620	42635	42620	42620	75
08/02/2007	16.33.00	8/2/07 16.33	42620	42635	42620	42630	21
08/02/2007	16.34.00	8/2/07 16.34	42635	42645	42630	42645	78
08/02/2007	16.35.00	8/2/07 16.35	42645	42645	42635	42640	34
08/02/2007	16.36.00	8/2/07 16.36	42640	42645	42640	42640	38
08/02/2007	16.37.00	8/2/07 16.37	42640	42645	42635	42635	21
08/02/2007	16.38.00	8/2/07 16.38	42635	42640	42625	42640	41
08/02/2007	16.39.00	8/2/07 16.39	42640	42650	42635	42650	38
08/02/2007	16.40.00	8/2/07 16.40	42650	42660	42650	42660	44
08/02/2007	16.41.00	8/2/07 16.41	42655	42665	42650	42660	22
08/02/2007	16.42.00	8/2/07 16.42	42655	42655	42640	42640	37
08/02/2007	16.43.00	8/2/07 16.43	42635	42635	42620	42625	37
08/02/2007	16.44.00	8/2/07 16.44	42625	42630	42620	42620	39
08/02/2007	16.45.00	8/2/07 16.45	42615	42615	42605	42615	44
08/02/2007	16.46.00	8/2/07 16.46	42620	42630	42620	42630	38
08/02/2007	16.47.00	8/2/07 16.47	42635	42635	42610	42610	37
08/02/2007	16.48.00	8/2/07 16.48	42605	42605	42585	42585	121
08/02/2007	16.49.00	8/2/07 16.49	42585	42585	42575	42575	93
08/02/2007	16.50.00	8/2/07 16.50	42575	42580	42565	42570	111
08/02/2007	16.51.00	8/2/07 16.51	42570	42580	42570	42580	36
08/02/2007	16.52.00	8/2/07 16.52	42580	42585	42580	42580	38
08/02/2007	16.53.00	8/2/07 16.53	42580	42580	42575	42575	35
08/02/2007	16.54.00	8/2/07 16.54	42575	42595	42570	42595	43
08/02/2007	16.55.00	8/2/07 16.55	42595	42600	42595	42595	33
08/02/2007	16.56.00	8/2/07 16.56	42600	42600	42590	42590	16
08/02/2007	16.57.00	8/2/07 16.57	42595	42595	42590	42590	17
08/02/2007	16.58.00	8/2/07 16.58	42590	42600	42585	42585	34
08/02/2007	16.59.00	8/2/07 16.59	42585	42600	42585	42600	27
08/02/2007	17.00.00	8/2/07 17.00	42595	42595	42585	42585	19
08/02/2007	17.01.00	8/2/07 17.01	42585	42585	42570	42570	47
08/02/2007	17.02.00	8/2/07 17.02	42565	42570	42555	42570	72
08/02/2007	17.03.00	8/2/07 17.03	42570	42575	42565	42570	19
08/02/2007	17.04.00	8/2/07 17.04	42575	42575	42565	42575	27
08/02/2007	17.05.00	8/2/07 17.05	42575	42590	42560	42590	92
08/02/2007	17.06.00	8/2/07 17.06	42590	42595	42580	42595	37
08/02/2007	17.07.00	8/2/07 17.07	42600	42610	42595	42595	85
08/02/2007	17.08.00	8/2/07 17.08	42600	42620	42600	42615	65
08/02/2007	17.09.00	8/2/07 17.09	42615	42615	42600	42610	54
08/02/2007	17.10.00	8/2/07 17.10	42615	42620	42605	42620	32
08/02/2007	17.11.00	8/2/07 17.11	42625	42625	42605	42615	49
08/02/2007	17.12.00	8/2/07 17.12	42610	42610	42610	42610	4
08/02/2007	17.13.00	8/2/07 17.13	42615	42615	42605	42605	16
08/02/2007	17.14.00	8/2/07 17.14	42605	42615	42600	42610	47
08/02/2007	17.15.00	8/2/07 17.15	42610	42620	42605	42620	76
08/02/2007	17.16.00	8/2/07 17.16	42620	42630	42620	42620	89
08/02/2007	17.17.00	8/2/07 17.17	42620	42620	42615	42620	17
08/02/2007	17.18.00	8/2/07 17.18	42615	42615	42610	42615	29
08/02/2007	17.19.00	8/2/07 17.19	42615	42615	42605	42610	43
08/02/2007	17.20.00	8/2/07 17.20	42600	42620	42600	42620	40
08/02/2007	17.21.00	8/2/07 17.21	42620	42625	42620	42625	18
08/02/2007	17.22.00	8/2/07 17.22	42625	42640	42625	42635	91
08/02/2007	17.23.00	8/2/07 17.23	42635	42640	42635	42640	12
08/02/2007	17.24.00	8/2/07 17.24	42635	42635	42630	42630	16
08/02/2007	17.25.00	8/2/07 17.25	42630	42650	42630	42635	71
08/02/2007	17.26.00	8/2/07 17.26	42640	42655	42635	42650	93
08/02/2007	17.27.00	8/2/07 17.27	42650	42650	42645	42645	26
08/02/2007	17.28.00	8/2/07 17.28	42640	42645	42635	42635	44
08/02/2007	17.29.00	8/2/07 17.29	42640	42645	42640	42645	25
08/02/2007	17.30.00	8/2/07 17.30	42645	42655	42640	42640	46
08/02/2007	17.31.00	8/2/07 17.31	42645	42645	42640	42640	20
08/02/2007	17.32.00	8/2/07 17.32	42635	42640	42630	42635	38
08/02/2007	17.33.00	8/2/07 17.33	42640	42640	42630	42630	22
08/02/2007	17.34.00	8/2/07 17.34	42635	42640	42625	42625	16
08/02/2007	17.35.00	8/2/07 17.35	42625	42630	42625	42630	24
08/02/2007	17.36.00	8/2/07 17.36	42630	42630	42605	42610	51
08/02/2007	17.37.00	8/2/07 17.37	42605	42610	42605	42605	27
08/02/2007	17.38.00	8/2/07 17.38	42605	42610	42600	42600	31
08/02/2007	17.39.00	8/2/07 17.39	42600	42610	42600	42600	70
09/02/2007	8.00.00	9/2/07 8.00	42750	42865	42740	42860	2198
09/02/2007	9.00.00	9/2/07 9.00	42750	42790	42740	42775	150
09/02/2007	9.01.00	9/2/07 9.01	42775	42805	42770	42800	106
09/02/2007	9.02.00	9/2/07 9.02	42800	42805	42795	42800	86
09/02/2007	9.03.00	9/2/07 9.03	42800	42810	42780	42790	77
09/02/2007	9.04.00	9/2/07 9.04	42790	42795	42785	42790	27
09/02/2007	9.05.00	9/2/07 9.05	42790	42795	42785	42790	43
09/02/2007	9.06.00	9/2/07 9.06	42790	42800	42790	42800	67
09/02/2007	9.07.00	9/2/07 9.07	42800	42810	42800	42800	41
09/02/2007	9.08.00	9/2/07 9.08	42805	42810	42795	42795	56
09/02/2007	9.09.00	9/2/07 9.09	42795	42800	42785	42785	22
09/02/2007	9.10.00	9/2/07 9.10	42785	42800	42785	42800	35
09/02/2007	9.11.00	9/2/07 9.11	42805	42810	42800	42805	24
09/02/2007	9.12.00	9/2/07 9.12	42810	42810	42795	42810	47
09/02/2007	9.13.00	9/2/07 9.13	42805	42815	42805	42810	31
09/02/2007	9.14.00	9/2/07 9.14	42810	42830	42810	42820	70
09/02/2007	9.15.00	9/2/07 9.15	42825	42830	42820	42830	85
09/02/2007	9.16.00	9/2/07 9.16	42835	42835	42825	42830	41
09/02/2007	9.17.00	9/2/07 9.17	42830	42830	42830	42830	8
09/02/2007	9.18.00	9/2/07 9.18	42830	42830	42825	42825	4
09/02/2007	9.19.00	9/2/07 9.19	42825	42825	42820	42825	40
09/02/2007	9.20.00	9/2/07 9.20	42820	42830	42815	42830	55
09/02/2007	9.21.00	9/2/07 9.21	42825	42825	42825	42825	9
09/02/2007	9.22.00	9/2/07 9.22	42820	42830	42820	42825	28
09/02/2007	9.23.00	9/2/07 9.23	42825	42825	42820	42825	15
09/02/2007	9.24.00	9/2/07 9.24	42820	42820	42815	42815	34
09/02/2007	9.25.00	9/2/07 9.25	42815	42815	42810	42810	11
09/02/2007	9.26.00	9/2/07 9.26	42805	42805	42805	42805	13
09/02/2007	9.27.00	9/2/07 9.27	42800	42810	42800	42810	51
09/02/2007	9.28.00	9/2/07 9.28	42805	42805	42795	42795	14
09/02/2007	9.29.00	9/2/07 9.29	42800	42800	42795	42800	28
09/02/2007	9.30.00	9/2/07 9.30	42800	42800	42795	42795	28
09/02/2007	9.31.00	9/2/07 9.31	42795	42800	42795	42795	15
09/02/2007	9.32.00	9/2/07 9.32	42800	42805	42800	42800	25
09/02/2007	9.33.00	9/2/07 9.33	42800	42800	42800	42800	1
09/02/2007	9.34.00	9/2/07 9.34	42805	42810	42805	42810	15
09/02/2007	9.35.00	9/2/07 9.35	42805	42805	42805	42805	1
09/02/2007	9.36.00	9/2/07 9.36	42805	42815	42805	42815	34
09/02/2007	9.37.00	9/2/07 9.37	42820	42820	42820	42820	20
09/02/2007	9.38.00	9/2/07 9.38	42820	42820	42815	42815	12
09/02/2007	9.39.00	9/2/07 9.39	42810	42810	42800	42805	48
09/02/2007	9.40.00	9/2/07 9.40	42805	42805	42795	42795	22
09/02/2007	9.41.00	9/2/07 9.41	42790	42800	42790	42800	29
09/02/2007	9.42.00	9/2/07 9.42	42795	42800	42795	42800	11
09/02/2007	9.43.00	9/2/07 9.43	42800	42800	42780	42790	83
09/02/2007	9.44.00	9/2/07 9.44	42795	42795	42790	42795	15
09/02/2007	9.45.00	9/2/07 9.45	42800	42820	42800	42820	60
09/02/2007	9.46.00	9/2/07 9.46	42815	42820	42815	42815	28
09/02/2007	9.47.00	9/2/07 9.47	42815	42815	42815	42815	7
09/02/2007	9.48.00	9/2/07 9.48	42810	42810	42810	42810	13
09/02/2007	9.49.00	9/2/07 9.49	42810	42815	42810	42815	5
09/02/2007	9.50.00	9/2/07 9.50	42820	42825	42820	42820	36
09/02/2007	9.51.00	9/2/07 9.51	42820	42825	42820	42825	4
09/02/2007	9.52.00	9/2/07 9.52	42825	42825	42825	42825	12
09/02/2007	9.53.00	9/2/07 9.53	42830	42845	42830	42840	91
09/02/2007	9.54.00	9/2/07 9.54	42840	42850	42840	42840	42
09/02/2007	9.55.00	9/2/07 9.55	42845	42850	42840	42840	26
09/02/2007	9.56.00	9/2/07 9.56	42840	42855	42835	42855	42
09/02/2007	9.57.00	9/2/07 9.57	42850	42855	42845	42850	23
09/02/2007	9.58.00	9/2/07 9.58	42845	42865	42845	42865	69
09/02/2007	9.59.00	9/2/07 9.59	42860	42865	42850	42860	63
09/02/2007	10.00.00	9/2/07 10.00	42865	42870	42865	42870	41
09/02/2007	10.01.00	9/2/07 10.01	42875	42890	42875	42885	81
09/02/2007	10.02.00	9/2/07 10.02	42885	42895	42885	42895	52
09/02/2007	10.03.00	9/2/07 10.03	42895	42895	42890	42895	26
09/02/2007	10.04.00	9/2/07 10.04	42895	42900	42885	42890	70
09/02/2007	10.05.00	9/2/07 10.05	42895	42900	42895	42895	11
09/02/2007	10.06.00	9/2/07 10.06	42890	42895	42890	42895	23
09/02/2007	10.07.00	9/2/07 10.07	42895	42900	42890	42890	31
09/02/2007	10.08.00	9/2/07 10.08	42890	42915	42890	42905	102
09/02/2007	10.09.00	9/2/07 10.09	42915	42915	42900	42905	58
09/02/2007	10.10.00	9/2/07 10.10	42900	42910	42900	42905	88
09/02/2007	10.11.00	9/2/07 10.11	42905	42905	42890	42895	86
09/02/2007	10.12.00	9/2/07 10.12	42895	42900	42880	42885	90
09/02/2007	10.13.00	9/2/07 10.13	42885	42890	42880	42885	49
09/02/2007	10.14.00	9/2/07 10.14	42885	42890	42885	42890	16
09/02/2007	10.15.00	9/2/07 10.15	42895	42895	42885	42890	15
09/02/2007	10.16.00	9/2/07 10.16	42895	42895	42890	42890	2
09/02/2007	10.17.00	9/2/07 10.17	42895	42895	42895	42895	15
09/02/2007	10.18.00	9/2/07 10.18	42890	42900	42890	42895	38
09/02/2007	10.19.00	9/2/07 10.19	42895	42900	42895	42895	24
09/02/2007	10.20.00	9/2/07 10.20	42895	42900	42895	42900	24
09/02/2007	10.21.00	9/2/07 10.21	42905	42920	42905	42910	102
09/02/2007	10.22.00	9/2/07 10.22	42910	42910	42900	42900	13
09/02/2007	10.23.00	9/2/07 10.23	42895	42895	42895	42895	13
09/02/2007	10.24.00	9/2/07 10.24	42895	42895	42895	42895	6
09/02/2007	10.25.00	9/2/07 10.25	42895	42895	42895	42895	5
09/02/2007	10.26.00	9/2/07 10.26	42895	42895	42890	42890	16
09/02/2007	10.27.00	9/2/07 10.27	42895	42895	42885	42885	22
09/02/2007	10.28.00	9/2/07 10.28	42885	42885	42880	42885	21
09/02/2007	10.29.00	9/2/07 10.29	42885	42885	42880	42880	7
09/02/2007	10.30.00	9/2/07 10.30	42880	42885	42880	42885	9
09/02/2007	10.31.00	9/2/07 10.31	42885	42885	42885	42885	5
09/02/2007	10.32.00	9/2/07 10.32	42890	42890	42890	42890	29
09/02/2007	10.33.00	9/2/07 10.33	42890	42890	42875	42880	48
09/02/2007	10.34.00	9/2/07 10.34	42880	42880	42880	42880	15
09/02/2007	10.35.00	9/2/07 10.35	42885	42885	42885	42885	19
09/02/2007	10.36.00	9/2/07 10.36	42885	42885	42880	42880	20
09/02/2007	10.37.00	9/2/07 10.37	42880	42885	42875	42885	12
09/02/2007	10.38.00	9/2/07 10.38	42885	42885	42880	42880	7
09/02/2007	10.39.00	9/2/07 10.39	42880	42880	42875	42875	3
09/02/2007	10.40.00	9/2/07 10.40	42875	42875	42875	42875	3
09/02/2007	10.41.00	9/2/07 10.41	42875	42875	42870	42870	15
09/02/2007	10.42.00	9/2/07 10.42	42870	42870	42865	42870	16
09/02/2007	10.43.00	9/2/07 10.43	42870	42870	42865	42865	5
09/02/2007	10.44.00	9/2/07 10.44	42870	42875	42870	42870	7
09/02/2007	10.45.00	9/2/07 10.45	42870	42870	42865	42865	3
09/02/2007	10.46.00	9/2/07 10.46	42870	42870	42870	42870	1
09/02/2007	10.47.00	9/2/07 10.47	42870	42880	42870	42875	15
09/02/2007	10.48.00	9/2/07 10.48	42875	42875	42875	42875	5
09/02/2007	10.49.00	9/2/07 10.49	42880	42885	42875	42880	18
09/02/2007	10.50.00	9/2/07 10.50	42880	42880	42880	42880	1
09/02/2007	10.51.00	9/2/07 10.51	42880	42880	42880	42880	1
09/02/2007	10.52.00	9/2/07 10.52	42880	42890	42880	42890	53
09/02/2007	10.53.00	9/2/07 10.53	42885	42890	42880	42885	9
09/02/2007	10.54.00	9/2/07 10.54	42880	42885	42880	42885	3
09/02/2007	10.55.00	9/2/07 10.55	42885	42885	42885	42885	1
09/02/2007	10.56.00	9/2/07 10.56	42885	42885	42880	42880	5
09/02/2007	10.57.00	9/2/07 10.57	42880	42880	42870	42875	33
09/02/2007	10.58.00	9/2/07 10.58	42875	42875	42860	42865	41
09/02/2007	10.59.00	9/2/07 10.59	42865	42870	42860	42865	39
09/02/2007	11.00.00	9/2/07 11.00	42860	42875	42860	42875	23
09/02/2007	11.01.00	9/2/07 11.01	42875	42880	42875	42875	9
09/02/2007	11.02.00	9/2/07 11.02	42875	42885	42875	42880	20
09/02/2007	11.03.00	9/2/07 11.03	42875	42880	42875	42880	9
09/02/2007	11.04.00	9/2/07 11.04	42885	42885	42880	42880	9
09/02/2007	11.05.00	9/2/07 11.05	42885	42910	42880	42905	165
09/02/2007	11.06.00	9/2/07 11.06	42905	42920	42905	42910	101
09/02/2007	11.07.00	9/2/07 11.07	42910	42910	42905	42905	8
09/02/2007	11.08.00	9/2/07 11.08	42905	42910	42905	42910	17
09/02/2007	11.09.00	9/2/07 11.09	42905	42910	42900	42900	16
09/02/2007	11.10.00	9/2/07 11.10	42905	42910	42900	42900	13
09/02/2007	11.11.00	9/2/07 11.11	42905	42905	42905	42905	10
09/02/2007	11.12.00	9/2/07 11.12	42905	42905	42900	42900	6
09/02/2007	11.13.00	9/2/07 11.13	42905	42905	42905	42905	8
09/02/2007	11.14.00	9/2/07 11.14	42905	42905	42900	42900	3
09/02/2007	11.15.00	9/2/07 11.15	42905	42905	42895	42900	37
09/02/2007	11.16.00	9/2/07 11.16	42900	42900	42900	42900	3
09/02/2007	11.17.00	9/2/07 11.17	42900	42915	42900	42915	20
09/02/2007	11.18.00	9/2/07 11.18	42905	42910	42900	42900	18
09/02/2007	11.19.00	9/2/07 11.19	42900	42905	42900	42900	20
09/02/2007	11.20.00	9/2/07 11.20	42900	42910	42900	42910	47
09/02/2007	11.21.00	9/2/07 11.21	42910	42910	42910	42910	3
09/02/2007	11.22.00	9/2/07 11.22	42910	42910	42900	42900	23
09/02/2007	11.23.00	9/2/07 11.23	42905	42915	42905	42915	20
09/02/2007	11.24.00	9/2/07 11.24	42910	42910	42910	42910	14
09/02/2007	11.25.00	9/2/07 11.25	42910	42910	42910	42910	1
09/02/2007	11.26.00	9/2/07 11.26	42905	42905	42905	42905	1
09/02/2007	11.27.00	9/2/07 11.27	42910	42915	42910	42915	71
09/02/2007	11.28.00	9/2/07 11.28	42920	42920	42910	42915	41
09/02/2007	11.29.00	9/2/07 11.29	42910	42910	42910	42910	8
09/02/2007	11.30.00	9/2/07 11.30	42910	42915	42905	42910	80
09/02/2007	11.31.00	9/2/07 11.31	42905	42910	42905	42910	39
09/02/2007	11.32.00	9/2/07 11.32	42910	42910	42905	42905	26
09/02/2007	11.33.00	9/2/07 11.33	42905	42910	42900	42900	44
09/02/2007	11.34.00	9/2/07 11.34	42905	42905	42895	42900	44
09/02/2007	11.35.00	9/2/07 11.35	42900	42900	42895	42895	28
09/02/2007	11.36.00	9/2/07 11.36	42895	42895	42890	42895	13
09/02/2007	11.37.00	9/2/07 11.37	42900	42900	42895	42900	18
09/02/2007	11.38.00	9/2/07 11.38	42900	42905	42895	42895	21
09/02/2007	11.39.00	9/2/07 11.39	42895	42900	42895	42900	5
09/02/2007	11.40.00	9/2/07 11.40	42895	42900	42895	42900	11
09/02/2007	11.41.00	9/2/07 11.41	42895	42895	42895	42895	5
09/02/2007	11.42.00	9/2/07 11.42	42895	42895	42890	42895	8
09/02/2007	11.43.00	9/2/07 11.43	42895	42895	42885	42885	10
09/02/2007	11.44.00	9/2/07 11.44	42890	42890	42890	42890	4
09/02/2007	11.45.00	9/2/07 11.45	42890	42890	42885	42885	3
09/02/2007	11.46.00	9/2/07 11.46	42885	42885	42880	42885	24
09/02/2007	11.47.00	9/2/07 11.47	42880	42885	42870	42880	42
09/02/2007	11.48.00	9/2/07 11.48	42885	42885	42885	42885	6
09/02/2007	11.49.00	9/2/07 11.49	42885	42885	42880	42880	4
09/02/2007	11.50.00	9/2/07 11.50	42880	42890	42880	42890	8
09/02/2007	11.51.00	9/2/07 11.51	42890	42890	42885	42885	4
09/02/2007	11.52.00	9/2/07 11.52	42885	42885	42880	42885	10
09/02/2007	11.53.00	9/2/07 11.53	42885	42885	42880	42880	5
09/02/2007	11.54.00	9/2/07 11.54	42885	42885	42885	42885	1
09/02/2007	11.55.00	9/2/07 11.55	42890	42890	42880	42880	5
09/02/2007	11.56.00	9/2/07 11.56	42880	42885	42880	42885	8
09/02/2007	11.57.00	9/2/07 11.57	42890	42895	42890	42895	18
09/02/2007	11.59.00	9/2/07 11.59	42890	42895	42890	42890	6
09/02/2007	12.00.00	9/2/07 12.00	42890	42895	42890	42895	8
09/02/2007	12.01.00	9/2/07 12.01	42895	42895	42895	42895	1
09/02/2007	12.02.00	9/2/07 12.02	42890	42890	42890	42890	17
09/02/2007	12.03.00	9/2/07 12.03	42890	42890	42890	42890	1
09/02/2007	12.15.00	9/2/07 12.15	42890	42890	42890	42890	4
09/02/2007	12.16.00	9/2/07 12.16	42885	42890	42885	42890	3
09/02/2007	12.17.00	9/2/07 12.17	42890	42890	42890	42890	2
09/02/2007	12.18.00	9/2/07 12.18	42885	42885	42885	42885	19
09/02/2007	12.19.00	9/2/07 12.19	42885	42885	42885	42885	9
09/02/2007	12.20.00	9/2/07 12.20	42880	42880	42875	42875	12
09/02/2007	12.21.00	9/2/07 12.21	42880	42885	42880	42880	17
09/02/2007	12.22.00	9/2/07 12.22	42875	42875	42875	42875	12
09/02/2007	12.23.00	9/2/07 12.23	42870	42875	42870	42875	9
09/02/2007	12.24.00	9/2/07 12.24	42875	42875	42875	42875	3
09/02/2007	12.25.00	9/2/07 12.25	42875	42880	42875	42880	20
09/02/2007	12.26.00	9/2/07 12.26	42880	42880	42880	42880	4
09/02/2007	12.27.00	9/2/07 12.27	42875	42880	42875	42880	7
09/02/2007	12.28.00	9/2/07 12.28	42880	42885	42875	42875	9
09/02/2007	12.29.00	9/2/07 12.29	42875	42885	42875	42880	15
09/02/2007	12.30.00	9/2/07 12.30	42885	42885	42885	42885	1
09/02/2007	12.31.00	9/2/07 12.31	42885	42890	42885	42890	4
09/02/2007	12.33.00	9/2/07 12.33	42890	42890	42890	42890	1
09/02/2007	12.34.00	9/2/07 12.34	42890	42890	42885	42885	4
09/02/2007	12.35.00	9/2/07 12.35	42885	42885	42880	42880	3
09/02/2007	12.36.00	9/2/07 12.36	42885	42890	42885	42890	16
09/02/2007	12.37.00	9/2/07 12.37	42890	42895	42885	42885	14
09/02/2007	12.38.00	9/2/07 12.38	42880	42885	42880	42885	7
09/02/2007	12.39.00	9/2/07 12.39	42890	42895	42890	42890	8
09/02/2007	12.40.00	9/2/07 12.40	42895	42895	42890	42890	3
09/02/2007	12.41.00	9/2/07 12.41	42890	42890	42890	42890	1
09/02/2007	12.42.00	9/2/07 12.42	42885	42885	42885	42885	5
09/02/2007	12.43.00	9/2/07 12.43	42880	42885	42880	42885	18
09/02/2007	12.44.00	9/2/07 12.44	42885	42890	42885	42890	7
09/02/2007	12.45.00	9/2/07 12.45	42885	42885	42885	42885	1
09/02/2007	12.46.00	9/2/07 12.46	42885	42885	42885	42885	1
09/02/2007	12.47.00	9/2/07 12.47	42885	42885	42885	42885	1
09/02/2007	12.49.00	9/2/07 12.49	42885	42895	42885	42890	15
09/02/2007	12.50.00	9/2/07 12.50	42890	42890	42885	42885	6
09/02/2007	12.51.00	9/2/07 12.51	42890	42890	42890	42890	5
09/02/2007	12.52.00	9/2/07 12.52	42890	42890	42890	42890	2
09/02/2007	12.54.00	9/2/07 12.54	42885	42885	42885	42885	1
09/02/2007	12.56.00	9/2/07 12.56	42890	42890	42890	42890	10
09/02/2007	12.58.00	9/2/07 12.58	42890	42890	42890	42890	1
09/02/2007	12.59.00	9/2/07 12.59	42890	42895	42890	42890	10
09/02/2007	13.00.00	9/2/07 13.00	42885	42885	42880	42880	9
09/02/2007	13.01.00	9/2/07 13.01	42880	42880	42875	42880	10
09/02/2007	13.02.00	9/2/07 13.02	42875	42875	42875	42875	12
09/02/2007	13.03.00	9/2/07 13.03	42870	42870	42870	42870	2
09/02/2007	13.05.00	9/2/07 13.05	42870	42870	42870	42870	3
09/02/2007	13.08.00	9/2/07 13.08	42870	42880	42870	42880	15
09/02/2007	13.09.00	9/2/07 13.09	42880	42880	42880	42880	1
09/02/2007	13.10.00	9/2/07 13.10	42875	42875	42875	42875	4
09/02/2007	13.11.00	9/2/07 13.11	42875	42875	42875	42875	1
09/02/2007	13.14.00	9/2/07 13.14	42875	42875	42870	42870	2
09/02/2007	13.15.00	9/2/07 13.15	42875	42880	42875	42880	2
09/02/2007	13.17.00	9/2/07 13.17	42880	42880	42880	42880	2
09/02/2007	13.18.00	9/2/07 13.18	42880	42880	42880	42880	1
09/02/2007	13.19.00	9/2/07 13.19	42880	42880	42880	42880	2
09/02/2007	13.20.00	9/2/07 13.20	42880	42880	42880	42880	1
09/02/2007	13.22.00	9/2/07 13.22	42875	42875	42875	42875	4
09/02/2007	13.23.00	9/2/07 13.23	42870	42870	42870	42870	1
09/02/2007	13.24.00	9/2/07 13.24	42870	42870	42860	42860	23
09/02/2007	13.25.00	9/2/07 13.25	42865	42870	42865	42865	8
09/02/2007	13.26.00	9/2/07 13.26	42870	42870	42865	42865	11
09/02/2007	13.27.00	9/2/07 13.27	42870	42870	42870	42870	2
09/02/2007	13.28.00	9/2/07 13.28	42870	42875	42870	42875	8
09/02/2007	13.29.00	9/2/07 13.29	42875	42875	42875	42875	2
09/02/2007	13.30.00	9/2/07 13.30	42875	42875	42870	42870	7
09/02/2007	13.31.00	9/2/07 13.31	42875	42875	42875	42875	3
09/02/2007	13.32.00	9/2/07 13.32	42880	42880	42875	42875	2
09/02/2007	13.33.00	9/2/07 13.33	42880	42885	42880	42885	19
09/02/2007	13.35.00	9/2/07 13.35	42885	42885	42885	42885	1
09/02/2007	13.37.00	9/2/07 13.37	42890	42890	42890	42890	7
09/02/2007	13.38.00	9/2/07 13.38	42890	42890	42890	42890	1
09/02/2007	13.39.00	9/2/07 13.39	42890	42890	42890	42890	2
09/02/2007	13.40.00	9/2/07 13.40	42890	42890	42890	42890	4
09/02/2007	13.42.00	9/2/07 13.42	42885	42885	42880	42880	9
09/02/2007	13.43.00	9/2/07 13.43	42880	42880	42880	42880	1
09/02/2007	13.44.00	9/2/07 13.44	42880	42880	42880	42880	2
09/02/2007	13.45.00	9/2/07 13.45	42875	42885	42850	42885	160
09/02/2007	13.46.00	9/2/07 13.46	42875	42875	42870	42875	20
09/02/2007	13.47.00	9/2/07 13.47	42870	42870	42870	42870	2
09/02/2007	13.48.00	9/2/07 13.48	42870	42870	42870	42870	3
09/02/2007	13.49.00	9/2/07 13.49	42865	42865	42850	42850	43
09/02/2007	13.50.00	9/2/07 13.50	42850	42865	42850	42860	12
09/02/2007	13.51.00	9/2/07 13.51	42860	42860	42860	42860	4
09/02/2007	13.52.00	9/2/07 13.52	42865	42870	42865	42865	19
09/02/2007	13.53.00	9/2/07 13.53	42870	42880	42870	42880	17
09/02/2007	13.54.00	9/2/07 13.54	42880	42885	42880	42885	4
09/02/2007	13.55.00	9/2/07 13.55	42880	42885	42880	42885	11
09/02/2007	13.56.00	9/2/07 13.56	42885	42885	42880	42880	2
09/02/2007	13.57.00	9/2/07 13.57	42880	42885	42880	42885	5
09/02/2007	13.58.00	9/2/07 13.58	42880	42880	42875	42880	9
09/02/2007	13.59.00	9/2/07 13.59	42880	42885	42880	42885	9
09/02/2007	14.00.00	9/2/07 14.00	42890	42890	42880	42880	15
09/02/2007	14.01.00	9/2/07 14.01	42880	42885	42875	42885	16
09/02/2007	14.02.00	9/2/07 14.02	42890	42890	42885	42885	11
09/02/2007	14.03.00	9/2/07 14.03	42885	42885	42885	42885	2
09/02/2007	14.04.00	9/2/07 14.04	42885	42905	42885	42905	39
09/02/2007	14.05.00	9/2/07 14.05	42910	42915	42905	42905	18
09/02/2007	14.06.00	9/2/07 14.06	42900	42900	42900	42900	7
09/02/2007	14.07.00	9/2/07 14.07	42900	42910	42900	42905	19
09/02/2007	14.08.00	9/2/07 14.08	42910	42910	42900	42900	7
09/02/2007	14.09.00	9/2/07 14.09	42900	42910	42900	42910	9
09/02/2007	14.10.00	9/2/07 14.10	42910	42910	42910	42910	5
09/02/2007	14.12.00	9/2/07 14.12	42905	42905	42905	42905	7
09/02/2007	14.13.00	9/2/07 14.13	42905	42905	42905	42905	1
09/02/2007	14.14.00	9/2/07 14.14	42900	42900	42895	42895	12
09/02/2007	14.15.00	9/2/07 14.15	42895	42900	42890	42900	24
09/02/2007	14.16.00	9/2/07 14.16	42895	42900	42895	42895	4
09/02/2007	14.17.00	9/2/07 14.17	42900	42905	42900	42905	6
09/02/2007	14.18.00	9/2/07 14.18	42900	42900	42900	42900	9
09/02/2007	14.20.00	9/2/07 14.20	42900	42900	42900	42900	5
09/02/2007	14.21.00	9/2/07 14.21	42900	42900	42895	42900	9
09/02/2007	14.23.00	9/2/07 14.23	42895	42895	42895	42895	2
09/02/2007	14.24.00	9/2/07 14.24	42895	42895	42890	42890	7
09/02/2007	14.25.00	9/2/07 14.25	42890	42895	42890	42895	9
09/02/2007	14.26.00	9/2/07 14.26	42890	42890	42890	42890	4
09/02/2007	14.27.00	9/2/07 14.27	42890	42900	42890	42900	11
09/02/2007	14.28.00	9/2/07 14.28	42895	42900	42895	42895	3
09/02/2007	14.29.00	9/2/07 14.29	42885	42885	42885	42885	3
09/02/2007	14.30.00	9/2/07 14.30	42885	42890	42885	42890	3
09/02/2007	14.31.00	9/2/07 14.31	42890	42890	42890	42890	3
09/02/2007	14.32.00	9/2/07 14.32	42890	42890	42890	42890	1
09/02/2007	14.33.00	9/2/07 14.33	42890	42890	42885	42885	7
09/02/2007	14.34.00	9/2/07 14.34	42890	42890	42890	42890	2
09/02/2007	14.35.00	9/2/07 14.35	42880	42885	42880	42880	23
09/02/2007	14.37.00	9/2/07 14.37	42890	42895	42890	42895	4
09/02/2007	14.38.00	9/2/07 14.38	42895	42900	42895	42895	8
09/02/2007	14.39.00	9/2/07 14.39	42895	42900	42895	42900	24
09/02/2007	14.40.00	9/2/07 14.40	42905	42905	42890	42895	11
09/02/2007	14.41.00	9/2/07 14.41	42900	42900	42900	42900	19
09/02/2007	14.42.00	9/2/07 14.42	42900	42900	42900	42900	1
09/02/2007	14.44.00	9/2/07 14.44	42895	42895	42895	42895	5
09/02/2007	14.45.00	9/2/07 14.45	42890	42890	42890	42890	6
09/02/2007	14.46.00	9/2/07 14.46	42895	42895	42890	42890	9
09/02/2007	14.47.00	9/2/07 14.47	42895	42895	42895	42895	1
09/02/2007	14.48.00	9/2/07 14.48	42890	42895	42890	42895	2
09/02/2007	14.49.00	9/2/07 14.49	42890	42890	42890	42890	1
09/02/2007	14.50.00	9/2/07 14.50	42890	42900	42885	42895	21
09/02/2007	14.51.00	9/2/07 14.51	42900	42900	42900	42900	1
09/02/2007	14.52.00	9/2/07 14.52	42900	42900	42900	42900	1
09/02/2007	14.53.00	9/2/07 14.53	42900	42900	42890	42890	10
09/02/2007	14.54.00	9/2/07 14.54	42890	42890	42885	42885	18
09/02/2007	14.55.00	9/2/07 14.55	42880	42880	42875	42875	45
09/02/2007	14.56.00	9/2/07 14.56	42870	42870	42865	42870	20
09/02/2007	14.57.00	9/2/07 14.57	42870	42885	42870	42885	40
09/02/2007	14.58.00	9/2/07 14.58	42880	42885	42880	42880	28
09/02/2007	14.59.00	9/2/07 14.59	42875	42885	42875	42875	16
09/02/2007	15.00.00	9/2/07 15.00	42880	42880	42880	42880	7
09/02/2007	15.01.00	9/2/07 15.01	42885	42885	42885	42885	20
09/02/2007	15.02.00	9/2/07 15.02	42885	42885	42885	42885	12
09/02/2007	15.03.00	9/2/07 15.03	42890	42890	42880	42880	37
09/02/2007	15.04.00	9/2/07 15.04	42885	42885	42885	42885	14
09/02/2007	15.05.00	9/2/07 15.05	42885	42905	42880	42900	51
09/02/2007	15.06.00	9/2/07 15.06	42900	42900	42895	42895	3
09/02/2007	15.07.00	9/2/07 15.07	42900	42900	42895	42895	6
09/02/2007	15.08.00	9/2/07 15.08	42895	42895	42880	42890	14
09/02/2007	15.09.00	9/2/07 15.09	42890	42890	42890	42890	1
09/02/2007	15.10.00	9/2/07 15.10	42895	42895	42880	42880	6
09/02/2007	15.11.00	9/2/07 15.11	42890	42890	42890	42890	2
09/02/2007	15.12.00	9/2/07 15.12	42890	42890	42885	42885	2
09/02/2007	15.13.00	9/2/07 15.13	42890	42890	42890	42890	1
09/02/2007	15.14.00	9/2/07 15.14	42885	42885	42885	42885	2
09/02/2007	15.15.00	9/2/07 15.15	42885	42885	42880	42885	11
09/02/2007	15.16.00	9/2/07 15.16	42880	42885	42880	42880	3
09/02/2007	15.17.00	9/2/07 15.17	42885	42885	42880	42880	11
09/02/2007	15.18.00	9/2/07 15.18	42885	42885	42880	42880	3
09/02/2007	15.20.00	9/2/07 15.20	42880	42880	42880	42880	2
09/02/2007	15.24.00	9/2/07 15.24	42875	42875	42875	42875	6
09/02/2007	15.25.00	9/2/07 15.25	42880	42880	42880	42880	2
09/02/2007	15.26.00	9/2/07 15.26	42875	42875	42875	42875	1
09/02/2007	15.27.00	9/2/07 15.27	42880	42880	42880	42880	2
09/02/2007	15.28.00	9/2/07 15.28	42880	42890	42880	42885	6
09/02/2007	15.29.00	9/2/07 15.29	42880	42880	42880	42880	3
09/02/2007	15.30.00	9/2/07 15.30	42885	42895	42880	42895	11
09/02/2007	15.31.00	9/2/07 15.31	42890	42900	42890	42900	11
09/02/2007	15.32.00	9/2/07 15.32	42900	42900	42895	42900	7
09/02/2007	15.33.00	9/2/07 15.33	42900	42905	42890	42890	21
09/02/2007	15.34.00	9/2/07 15.34	42890	42900	42890	42900	9
09/02/2007	15.35.00	9/2/07 15.35	42900	42915	42900	42910	50
09/02/2007	15.36.00	9/2/07 15.36	42915	42930	42915	42930	105
09/02/2007	15.37.00	9/2/07 15.37	42930	42950	42930	42935	142
09/02/2007	15.38.00	9/2/07 15.38	42935	42945	42935	42940	52
09/02/2007	15.39.00	9/2/07 15.39	42940	42940	42920	42920	47
09/02/2007	15.40.00	9/2/07 15.40	42925	42935	42925	42925	51
09/02/2007	15.41.00	9/2/07 15.41	42930	42930	42920	42920	20
09/02/2007	15.42.00	9/2/07 15.42	42925	42925	42920	42920	31
09/02/2007	15.43.00	9/2/07 15.43	42920	42930	42920	42930	20
09/02/2007	15.44.00	9/2/07 15.44	42925	42930	42915	42915	37
09/02/2007	15.45.00	9/2/07 15.45	42920	42925	42920	42920	4
09/02/2007	15.46.00	9/2/07 15.46	42925	42925	42915	42915	12
09/02/2007	15.47.00	9/2/07 15.47	42920	42920	42905	42905	31
09/02/2007	15.48.00	9/2/07 15.48	42905	42905	42890	42895	54
09/02/2007	15.49.00	9/2/07 15.49	42895	42900	42890	42890	53
09/02/2007	15.50.00	9/2/07 15.50	42890	42905	42885	42900	36
09/02/2007	15.51.00	9/2/07 15.51	42900	42905	42900	42900	25
09/02/2007	15.52.00	9/2/07 15.52	42900	42900	42895	42900	11
09/02/2007	15.53.00	9/2/07 15.53	42900	42905	42900	42905	5
09/02/2007	15.54.00	9/2/07 15.54	42900	42920	42900	42920	30
09/02/2007	15.55.00	9/2/07 15.55	42920	42920	42915	42915	16
09/02/2007	15.56.00	9/2/07 15.56	42915	42920	42915	42920	5
09/02/2007	15.57.00	9/2/07 15.57	42915	42915	42900	42900	22
09/02/2007	15.58.00	9/2/07 15.58	42900	42905	42895	42905	14
09/02/2007	15.59.00	9/2/07 15.59	42900	42900	42890	42890	20
09/02/2007	16.00.00	9/2/07 16.00	42895	42895	42880	42885	44
09/02/2007	16.01.00	9/2/07 16.01	42885	42890	42880	42890	53
09/02/2007	16.02.00	9/2/07 16.02	42890	42890	42885	42885	44
09/02/2007	16.03.00	9/2/07 16.03	42895	42905	42890	42890	49
09/02/2007	16.04.00	9/2/07 16.04	42885	42890	42885	42890	15
09/02/2007	16.05.00	9/2/07 16.05	42890	42900	42890	42895	7
09/02/2007	16.06.00	9/2/07 16.06	42895	42910	42890	42910	24
09/02/2007	16.07.00	9/2/07 16.07	42905	42920	42905	42915	9
09/02/2007	16.08.00	9/2/07 16.08	42915	42920	42915	42915	8
09/02/2007	16.09.00	9/2/07 16.09	42920	42920	42915	42915	13
09/02/2007	16.10.00	9/2/07 16.10	42915	42915	42905	42910	25
09/02/2007	16.11.00	9/2/07 16.11	42915	42915	42910	42910	12
09/02/2007	16.12.00	9/2/07 16.12	42910	42910	42905	42910	14
09/02/2007	16.13.00	9/2/07 16.13	42905	42915	42905	42910	23
09/02/2007	16.14.00	9/2/07 16.14	42910	42910	42905	42905	14
09/02/2007	16.15.00	9/2/07 16.15	42910	42910	42910	42910	18
09/02/2007	16.16.00	9/2/07 16.16	42905	42915	42905	42910	9
09/02/2007	16.17.00	9/2/07 16.17	42910	42910	42895	42900	30
09/02/2007	16.18.00	9/2/07 16.18	42900	42910	42885	42890	54
09/02/2007	16.19.00	9/2/07 16.19	42890	42905	42890	42890	42
09/02/2007	16.20.00	9/2/07 16.20	42890	42895	42885	42895	17
09/02/2007	16.21.00	9/2/07 16.21	42895	42905	42895	42905	15
09/02/2007	16.22.00	9/2/07 16.22	42905	42905	42895	42900	17
09/02/2007	16.23.00	9/2/07 16.23	42900	42905	42900	42900	11
09/02/2007	16.24.00	9/2/07 16.24	42905	42915	42905	42905	27
09/02/2007	16.25.00	9/2/07 16.25	42900	42905	42890	42900	25
09/02/2007	16.26.00	9/2/07 16.26	42905	42905	42880	42885	35
09/02/2007	16.27.00	9/2/07 16.27	42885	42885	42870	42870	46
09/02/2007	16.28.00	9/2/07 16.28	42870	42880	42865	42880	35
09/02/2007	16.29.00	9/2/07 16.29	42875	42875	42860	42865	56
09/02/2007	16.30.00	9/2/07 16.30	42865	42880	42865	42875	47
09/02/2007	16.31.00	9/2/07 16.31	42870	42875	42870	42875	14
09/02/2007	16.32.00	9/2/07 16.32	42880	42880	42870	42870	22
09/02/2007	16.33.00	9/2/07 16.33	42875	42880	42875	42875	23
09/02/2007	16.34.00	9/2/07 16.34	42875	42880	42865	42865	28
09/02/2007	16.35.00	9/2/07 16.35	42865	42870	42860	42865	28
09/02/2007	16.36.00	9/2/07 16.36	42865	42870	42860	42865	42
09/02/2007	16.37.00	9/2/07 16.37	42870	42880	42870	42880	34
09/02/2007	16.38.00	9/2/07 16.38	42880	42885	42870	42870	23
09/02/2007	16.39.00	9/2/07 16.39	42870	42875	42870	42870	20
09/02/2007	16.40.00	9/2/07 16.40	42875	42875	42870	42870	34
09/02/2007	16.41.00	9/2/07 16.41	42870	42870	42850	42860	81
09/02/2007	16.42.00	9/2/07 16.42	42860	42860	42855	42855	12
09/02/2007	16.43.00	9/2/07 16.43	42860	42865	42860	42860	13
09/02/2007	16.44.00	9/2/07 16.44	42865	42880	42865	42875	36
09/02/2007	16.45.00	9/2/07 16.45	42870	42870	42855	42865	46
09/02/2007	16.46.00	9/2/07 16.46	42865	42870	42865	42870	16
09/02/2007	16.48.00	9/2/07 16.48	42865	42870	42865	42870	13
09/02/2007	16.49.00	9/2/07 16.49	42865	42870	42865	42870	9
09/02/2007	16.50.00	9/2/07 16.50	42870	42870	42865	42870	11
09/02/2007	16.51.00	9/2/07 16.51	42870	42875	42870	42875	12
09/02/2007	16.52.00	9/2/07 16.52	42875	42875	42875	42875	2
09/02/2007	16.53.00	9/2/07 16.53	42865	42870	42865	42870	13
09/02/2007	16.54.00	9/2/07 16.54	42870	42875	42870	42875	20
09/02/2007	16.55.00	9/2/07 16.55	42880	42880	42870	42870	14
09/02/2007	16.56.00	9/2/07 16.56	42870	42875	42860	42865	24
09/02/2007	16.57.00	9/2/07 16.57	42870	42870	42855	42855	49
09/02/2007	16.58.00	9/2/07 16.58	42855	42855	42845	42845	76
09/02/2007	16.59.00	9/2/07 16.59	42850	42855	42845	42850	15
09/02/2007	17.00.00	9/2/07 17.00	42850	42850	42845	42850	15
09/02/2007	17.01.00	9/2/07 17.01	42855	42860	42850	42860	36
09/02/2007	17.02.00	9/2/07 17.02	42865	42870	42855	42855	37
09/02/2007	17.03.00	9/2/07 17.03	42855	42855	42850	42855	8
09/02/2007	17.04.00	9/2/07 17.04	42860	42870	42860	42865	18
09/02/2007	17.05.00	9/2/07 17.05	42860	42865	42860	42865	10
09/02/2007	17.06.00	9/2/07 17.06	42860	42865	42855	42855	10
09/02/2007	17.07.00	9/2/07 17.07	42860	42865	42860	42865	8
09/02/2007	17.08.00	9/2/07 17.08	42865	42865	42855	42860	16
09/02/2007	17.09.00	9/2/07 17.09	42860	42870	42860	42870	19
09/02/2007	17.10.00	9/2/07 17.10	42875	42875	42870	42870	17
09/02/2007	17.11.00	9/2/07 17.11	42870	42875	42870	42875	14
09/02/2007	17.12.00	9/2/07 17.12	42875	42880	42875	42880	17
09/02/2007	17.13.00	9/2/07 17.13	42880	42885	42880	42885	26
09/02/2007	17.14.00	9/2/07 17.14	42885	42885	42885	42885	10
09/02/2007	17.15.00	9/2/07 17.15	42885	42895	42880	42890	44
09/02/2007	17.16.00	9/2/07 17.16	42890	42900	42890	42900	21
09/02/2007	17.17.00	9/2/07 17.17	42900	42910	42895	42905	94
09/02/2007	17.18.00	9/2/07 17.18	42900	42905	42890	42895	39
09/02/2007	17.19.00	9/2/07 17.19	42890	42900	42890	42895	45
09/02/2007	17.20.00	9/2/07 17.20	42895	42900	42895	42895	23
09/02/2007	17.21.00	9/2/07 17.21	42900	42910	42895	42910	38
09/02/2007	17.22.00	9/2/07 17.22	42905	42910	42900	42900	17
09/02/2007	17.23.00	9/2/07 17.23	42900	42905	42900	42900	36
09/02/2007	17.24.00	9/2/07 17.24	42900	42910	42900	42905	25
09/02/2007	17.25.00	9/2/07 17.25	42905	42915	42900	42910	34
09/02/2007	17.26.00	9/2/07 17.26	42910	42910	42895	42895	43
09/02/2007	17.27.00	9/2/07 17.27	42895	42895	42895	42895	2
09/02/2007	17.28.00	9/2/07 17.28	42895	42900	42895	42900	15
09/02/2007	17.29.00	9/2/07 17.29	42890	42890	42875	42880	33
09/02/2007	17.30.00	9/2/07 17.30	42885	42890	42875	42875	35
09/02/2007	17.31.00	9/2/07 17.31	42875	42875	42860	42870	55
09/02/2007	17.32.00	9/2/07 17.32	42865	42875	42865	42875	12
09/02/2007	17.33.00	9/2/07 17.33	42875	42885	42875	42880	19
09/02/2007	17.34.00	9/2/07 17.34	42885	42895	42880	42890	30
09/02/2007	17.35.00	9/2/07 17.35	42880	42895	42880	42895	18
09/02/2007	17.36.00	9/2/07 17.36	42895	42895	42890	42895	17
09/02/2007	17.37.00	9/2/07 17.37	42900	42900	42895	42900	16
09/02/2007	17.38.00	9/2/07 17.38	42900	42905	42900	42905	15
09/02/2007	17.39.00	9/2/07 17.39	42905	42915	42900	42915	40
12/02/2007	8.00.00	12/2/07 8.00	42825	42825	42560	42585	2945
12/02/2007	9.00.00	12/2/07 9.00	42825	42825	42720	42760	118
12/02/2007	9.01.00	12/2/07 9.01	42755	42770	42750	42765	38
12/02/2007	9.02.00	12/2/07 9.02	42765	42775	42755	42755	56
12/02/2007	9.03.00	12/2/07 9.03	42755	42770	42750	42770	33
12/02/2007	9.04.00	12/2/07 9.04	42770	42775	42760	42770	29
12/02/2007	9.05.00	12/2/07 9.05	42765	42770	42755	42760	40
12/02/2007	9.06.00	12/2/07 9.06	42760	42765	42760	42765	29
12/02/2007	9.07.00	12/2/07 9.07	42765	42765	42760	42760	23
12/02/2007	9.08.00	12/2/07 9.08	42760	42765	42750	42755	61
12/02/2007	9.09.00	12/2/07 9.09	42760	42760	42745	42750	53
12/02/2007	9.10.00	12/2/07 9.10	42750	42750	42735	42740	75
12/02/2007	9.11.00	12/2/07 9.11	42745	42750	42740	42745	34
12/02/2007	9.12.00	12/2/07 9.12	42745	42750	42735	42735	30
12/02/2007	9.13.00	12/2/07 9.13	42735	42740	42720	42720	62
12/02/2007	9.14.00	12/2/07 9.14	42720	42725	42710	42720	27
12/02/2007	9.15.00	12/2/07 9.15	42720	42725	42715	42725	44
12/02/2007	9.16.00	12/2/07 9.16	42725	42725	42715	42720	55
12/02/2007	9.17.00	12/2/07 9.17	42720	42730	42720	42730	19
12/02/2007	9.18.00	12/2/07 9.18	42735	42735	42725	42725	42
12/02/2007	9.19.00	12/2/07 9.19	42725	42730	42720	42725	30
12/02/2007	9.20.00	12/2/07 9.20	42730	42740	42730	42730	32
12/02/2007	9.21.00	12/2/07 9.21	42735	42740	42730	42740	36
12/02/2007	9.22.00	12/2/07 9.22	42740	42745	42740	42745	26
12/02/2007	9.23.00	12/2/07 9.23	42740	42740	42730	42735	28
12/02/2007	9.24.00	12/2/07 9.24	42735	42735	42725	42730	17
12/02/2007	9.25.00	12/2/07 9.25	42730	42735	42720	42720	28
12/02/2007	9.26.00	12/2/07 9.26	42725	42725	42720	42720	13
12/02/2007	9.27.00	12/2/07 9.27	42720	42725	42720	42725	9
12/02/2007	9.28.00	12/2/07 9.28	42725	42725	42720	42720	6
12/02/2007	9.29.00	12/2/07 9.29	42725	42725	42720	42720	14
12/02/2007	9.30.00	12/2/07 9.30	42725	42725	42710	42715	37
12/02/2007	9.31.00	12/2/07 9.31	42710	42715	42705	42710	66
12/02/2007	9.32.00	12/2/07 9.32	42705	42710	42705	42705	32
12/02/2007	9.33.00	12/2/07 9.33	42705	42710	42705	42705	10
12/02/2007	9.34.00	12/2/07 9.34	42710	42710	42705	42705	13
12/02/2007	9.35.00	12/2/07 9.35	42705	42710	42705	42710	16
12/02/2007	9.36.00	12/2/07 9.36	42705	42705	42690	42695	102
12/02/2007	9.37.00	12/2/07 9.37	42690	42690	42665	42675	170
12/02/2007	9.38.00	12/2/07 9.38	42670	42670	42655	42660	66
12/02/2007	9.39.00	12/2/07 9.39	42660	42665	42650	42655	58
12/02/2007	9.40.00	12/2/07 9.40	42655	42660	42645	42660	72
12/02/2007	9.41.00	12/2/07 9.41	42655	42665	42650	42650	28
12/02/2007	9.42.00	12/2/07 9.42	42650	42660	42650	42650	37
12/02/2007	9.43.00	12/2/07 9.43	42650	42655	42650	42655	15
12/02/2007	9.44.00	12/2/07 9.44	42655	42655	42640	42645	37
12/02/2007	9.45.00	12/2/07 9.45	42650	42650	42615	42620	146
12/02/2007	9.46.00	12/2/07 9.46	42620	42630	42615	42625	32
12/02/2007	9.47.00	12/2/07 9.47	42625	42640	42625	42640	43
12/02/2007	9.48.00	12/2/07 9.48	42640	42640	42630	42635	17
12/02/2007	9.49.00	12/2/07 9.49	42630	42635	42620	42620	37
12/02/2007	9.50.00	12/2/07 9.50	42620	42625	42610	42625	59
12/02/2007	9.51.00	12/2/07 9.51	42620	42625	42610	42620	45
12/02/2007	9.52.00	12/2/07 9.52	42620	42625	42615	42620	18
12/02/2007	9.53.00	12/2/07 9.53	42620	42625	42585	42595	265
12/02/2007	9.54.00	12/2/07 9.54	42595	42610	42585	42600	83
12/02/2007	9.55.00	12/2/07 9.55	42605	42605	42595	42595	19
12/02/2007	9.56.00	12/2/07 9.56	42595	42595	42585	42590	41
12/02/2007	9.57.00	12/2/07 9.57	42580	42585	42560	42565	133
12/02/2007	9.58.00	12/2/07 9.58	42565	42580	42565	42580	46
12/02/2007	9.59.00	12/2/07 9.59	42580	42585	42570	42585	95
12/02/2007	10.00.00	12/2/07 10.00	42585	42590	42585	42590	57
12/02/2007	10.01.00	12/2/07 10.01	42595	42600	42590	42590	102
12/02/2007	10.02.00	12/2/07 10.02	42590	42590	42585	42585	20
12/02/2007	10.03.00	12/2/07 10.03	42585	42595	42585	42595	35
12/02/2007	10.04.00	12/2/07 10.04	42595	42600	42580	42580	39
12/02/2007	10.05.00	12/2/07 10.05	42580	42590	42575	42585	79
12/02/2007	10.06.00	12/2/07 10.06	42585	42595	42580	42580	28
12/02/2007	10.07.00	12/2/07 10.07	42580	42590	42580	42590	33
12/02/2007	10.08.00	12/2/07 10.08	42590	42590	42580	42580	36
12/02/2007	10.09.00	12/2/07 10.09	42575	42575	42545	42555	203
12/02/2007	10.10.00	12/2/07 10.10	42555	42565	42555	42560	73
12/02/2007	10.11.00	12/2/07 10.11	42555	42565	42550	42565	38
12/02/2007	10.12.00	12/2/07 10.12	42565	42580	42565	42580	41
12/02/2007	10.13.00	12/2/07 10.13	42580	42580	42560	42570	23
12/02/2007	10.14.00	12/2/07 10.14	42570	42570	42565	42570	7
12/02/2007	10.15.00	12/2/07 10.15	42565	42575	42565	42570	10
12/02/2007	10.16.00	12/2/07 10.16	42575	42585	42560	42580	60
12/02/2007	10.17.00	12/2/07 10.17	42585	42590	42580	42585	81
12/02/2007	10.18.00	12/2/07 10.18	42590	42595	42585	42595	56
12/02/2007	10.19.00	12/2/07 10.19	42600	42605	42595	42595	55
12/02/2007	10.20.00	12/2/07 10.20	42590	42590	42575	42575	71
12/02/2007	10.21.00	12/2/07 10.21	42575	42585	42575	42580	36
12/02/2007	10.22.00	12/2/07 10.22	42585	42585	42580	42580	27
12/02/2007	10.23.00	12/2/07 10.23	42580	42585	42580	42580	21
12/02/2007	10.24.00	12/2/07 10.24	42580	42585	42580	42580	5
12/02/2007	10.25.00	12/2/07 10.25	42580	42590	42580	42590	8
12/02/2007	10.26.00	12/2/07 10.26	42590	42600	42585	42600	52
12/02/2007	10.27.00	12/2/07 10.27	42600	42605	42600	42605	34
12/02/2007	10.28.00	12/2/07 10.28	42600	42615	42600	42610	55
12/02/2007	10.29.00	12/2/07 10.29	42605	42615	42605	42610	27
12/02/2007	10.30.00	12/2/07 10.30	42615	42635	42610	42630	122
12/02/2007	10.31.00	12/2/07 10.31	42630	42635	42625	42625	25
12/02/2007	10.32.00	12/2/07 10.32	42620	42630	42620	42625	82
12/02/2007	10.33.00	12/2/07 10.33	42630	42630	42625	42625	14
12/02/2007	10.34.00	12/2/07 10.34	42625	42630	42620	42630	4
12/02/2007	10.35.00	12/2/07 10.35	42630	42630	42615	42625	73
12/02/2007	10.36.00	12/2/07 10.36	42625	42645	42625	42645	82
12/02/2007	10.37.00	12/2/07 10.37	42640	42650	42640	42650	85
12/02/2007	10.38.00	12/2/07 10.38	42645	42645	42640	42645	22
12/02/2007	10.39.00	12/2/07 10.39	42645	42650	42645	42645	9
12/02/2007	10.40.00	12/2/07 10.40	42650	42655	42645	42650	76
12/02/2007	10.41.00	12/2/07 10.41	42650	42650	42645	42650	6
12/02/2007	10.42.00	12/2/07 10.42	42650	42655	42645	42650	47
12/02/2007	10.43.00	12/2/07 10.43	42650	42650	42645	42650	16
12/02/2007	10.44.00	12/2/07 10.44	42645	42650	42645	42650	9
12/02/2007	10.45.00	12/2/07 10.45	42650	42655	42650	42655	21
12/02/2007	10.46.00	12/2/07 10.46	42655	42655	42650	42650	10
12/02/2007	10.47.00	12/2/07 10.47	42650	42655	42645	42645	15
12/02/2007	10.48.00	12/2/07 10.48	42645	42650	42640	42650	28
12/02/2007	10.49.00	12/2/07 10.49	42650	42650	42650	42650	4
12/02/2007	10.50.00	12/2/07 10.50	42650	42670	42650	42660	82
12/02/2007	10.51.00	12/2/07 10.51	42665	42670	42665	42670	27
12/02/2007	10.52.00	12/2/07 10.52	42665	42665	42665	42665	8
12/02/2007	10.53.00	12/2/07 10.53	42665	42665	42660	42665	11
12/02/2007	10.54.00	12/2/07 10.54	42665	42665	42655	42655	34
12/02/2007	10.55.00	12/2/07 10.55	42650	42655	42640	42650	62
12/02/2007	10.56.00	12/2/07 10.56	42650	42655	42650	42655	17
12/02/2007	10.57.00	12/2/07 10.57	42655	42655	42655	42655	1
12/02/2007	10.58.00	12/2/07 10.58	42655	42655	42655	42655	10
12/02/2007	10.59.00	12/2/07 10.59	42655	42660	42655	42660	21
12/02/2007	11.00.00	12/2/07 11.00	42655	42660	42635	42635	44
12/02/2007	11.01.00	12/2/07 11.01	42635	42640	42630	42630	46
12/02/2007	11.02.00	12/2/07 11.02	42625	42630	42615	42615	37
12/02/2007	11.03.00	12/2/07 11.03	42620	42630	42615	42630	19
12/02/2007	11.04.00	12/2/07 11.04	42635	42635	42635	42635	8
12/02/2007	11.05.00	12/2/07 11.05	42635	42635	42635	42635	1
12/02/2007	11.06.00	12/2/07 11.06	42640	42640	42640	42640	15
12/02/2007	11.07.00	12/2/07 11.07	42645	42645	42645	42645	4
12/02/2007	11.08.00	12/2/07 11.08	42645	42650	42645	42650	24
12/02/2007	11.09.00	12/2/07 11.09	42645	42650	42645	42650	5
12/02/2007	11.10.00	12/2/07 11.10	42655	42655	42640	42640	29
12/02/2007	11.11.00	12/2/07 11.11	42635	42640	42630	42630	18
12/02/2007	11.12.00	12/2/07 11.12	42630	42630	42630	42630	2
12/02/2007	11.13.00	12/2/07 11.13	42630	42640	42630	42630	8
12/02/2007	11.14.00	12/2/07 11.14	42630	42630	42630	42630	1
12/02/2007	11.15.00	12/2/07 11.15	42640	42640	42640	42640	7
12/02/2007	11.16.00	12/2/07 11.16	42640	42640	42640	42640	2
12/02/2007	11.17.00	12/2/07 11.17	42640	42655	42635	42655	38
12/02/2007	11.18.00	12/2/07 11.18	42650	42650	42645	42645	12
12/02/2007	11.19.00	12/2/07 11.19	42645	42650	42645	42650	4
12/02/2007	11.20.00	12/2/07 11.20	42645	42655	42645	42655	17
12/02/2007	11.21.00	12/2/07 11.21	42650	42650	42640	42640	8
12/02/2007	11.22.00	12/2/07 11.22	42640	42640	42640	42640	2
12/02/2007	11.23.00	12/2/07 11.23	42640	42645	42640	42640	5
12/02/2007	11.24.00	12/2/07 11.24	42645	42645	42640	42640	9
12/02/2007	11.25.00	12/2/07 11.25	42645	42645	42640	42640	6
12/02/2007	11.26.00	12/2/07 11.26	42635	42635	42635	42635	8
12/02/2007	11.27.00	12/2/07 11.27	42630	42640	42630	42640	8
12/02/2007	11.28.00	12/2/07 11.28	42635	42635	42635	42635	2
12/02/2007	11.29.00	12/2/07 11.29	42635	42635	42635	42635	4
12/02/2007	11.30.00	12/2/07 11.30	42635	42640	42635	42640	8
12/02/2007	11.31.00	12/2/07 11.31	42635	42635	42630	42635	11
12/02/2007	11.32.00	12/2/07 11.32	42640	42640	42640	42640	4
12/02/2007	11.33.00	12/2/07 11.33	42635	42635	42630	42635	15
12/02/2007	11.35.00	12/2/07 11.35	42630	42635	42630	42635	15
12/02/2007	11.36.00	12/2/07 11.36	42635	42635	42635	42635	2
12/02/2007	11.37.00	12/2/07 11.37	42635	42635	42635	42635	4
12/02/2007	11.38.00	12/2/07 11.38	42635	42640	42625	42625	22
12/02/2007	11.39.00	12/2/07 11.39	42625	42630	42625	42625	13
12/02/2007	11.40.00	12/2/07 11.40	42625	42625	42620	42620	17
12/02/2007	11.41.00	12/2/07 11.41	42625	42625	42625	42625	2
12/02/2007	11.42.00	12/2/07 11.42	42620	42620	42615	42615	18
12/02/2007	11.43.00	12/2/07 11.43	42615	42615	42615	42615	13
12/02/2007	11.44.00	12/2/07 11.44	42615	42620	42610	42615	24
12/02/2007	11.45.00	12/2/07 11.45	42615	42625	42615	42625	25
12/02/2007	11.46.00	12/2/07 11.46	42630	42635	42620	42635	33
12/02/2007	11.47.00	12/2/07 11.47	42630	42640	42630	42640	9
12/02/2007	11.48.00	12/2/07 11.48	42635	42635	42625	42635	20
12/02/2007	11.49.00	12/2/07 11.49	42630	42635	42630	42630	8
12/02/2007	11.50.00	12/2/07 11.50	42635	42635	42635	42635	1
12/02/2007	11.51.00	12/2/07 11.51	42635	42635	42635	42635	1
12/02/2007	11.52.00	12/2/07 11.52	42635	42635	42635	42635	6
12/02/2007	11.53.00	12/2/07 11.53	42630	42630	42630	42630	3
12/02/2007	11.54.00	12/2/07 11.54	42630	42630	42630	42630	3
12/02/2007	11.55.00	12/2/07 11.55	42630	42630	42625	42625	8
12/02/2007	11.56.00	12/2/07 11.56	42630	42630	42630	42630	1
12/02/2007	12.00.00	12/2/07 12.00	42625	42625	42615	42620	22
12/02/2007	12.01.00	12/2/07 12.01	42625	42625	42620	42620	15
12/02/2007	12.03.00	12/2/07 12.03	42625	42625	42625	42625	3
12/02/2007	12.04.00	12/2/07 12.04	42630	42630	42630	42630	10
12/02/2007	12.05.00	12/2/07 12.05	42630	42635	42630	42630	5
12/02/2007	12.06.00	12/2/07 12.06	42630	42630	42625	42625	9
12/02/2007	12.07.00	12/2/07 12.07	42630	42630	42630	42630	6
12/02/2007	12.08.00	12/2/07 12.08	42630	42635	42625	42635	8
12/02/2007	12.09.00	12/2/07 12.09	42635	42635	42635	42635	5
12/02/2007	12.10.00	12/2/07 12.10	42640	42640	42630	42635	20
12/02/2007	12.11.00	12/2/07 12.11	42630	42630	42625	42630	5
12/02/2007	12.12.00	12/2/07 12.12	42625	42630	42625	42630	5
12/02/2007	12.13.00	12/2/07 12.13	42630	42630	42630	42630	2
12/02/2007	12.14.00	12/2/07 12.14	42630	42630	42630	42630	1
12/02/2007	12.15.00	12/2/07 12.15	42635	42635	42635	42635	16
12/02/2007	12.16.00	12/2/07 12.16	42635	42635	42635	42635	3
12/02/2007	12.17.00	12/2/07 12.17	42630	42630	42630	42630	3
12/02/2007	12.18.00	12/2/07 12.18	42630	42630	42620	42620	31
12/02/2007	12.19.00	12/2/07 12.19	42620	42620	42610	42610	14
12/02/2007	12.20.00	12/2/07 12.20	42610	42620	42610	42620	14
12/02/2007	12.21.00	12/2/07 12.21	42615	42615	42605	42610	11
12/02/2007	12.22.00	12/2/07 12.22	42615	42615	42615	42615	3
12/02/2007	12.23.00	12/2/07 12.23	42620	42620	42620	42620	3
12/02/2007	12.26.00	12/2/07 12.26	42620	42620	42620	42620	6
12/02/2007	12.27.00	12/2/07 12.27	42620	42620	42620	42620	2
12/02/2007	12.29.00	12/2/07 12.29	42620	42620	42620	42620	3
12/02/2007	12.30.00	12/2/07 12.30	42620	42620	42615	42615	4
12/02/2007	12.31.00	12/2/07 12.31	42620	42620	42620	42620	1
12/02/2007	12.32.00	12/2/07 12.32	42620	42620	42620	42620	6
12/02/2007	12.33.00	12/2/07 12.33	42620	42620	42620	42620	2
12/02/2007	12.36.00	12/2/07 12.36	42625	42625	42625	42625	1
12/02/2007	12.37.00	12/2/07 12.37	42630	42635	42630	42635	20
12/02/2007	12.38.00	12/2/07 12.38	42635	42635	42635	42635	6
12/02/2007	12.39.00	12/2/07 12.39	42635	42635	42635	42635	4
12/02/2007	12.40.00	12/2/07 12.40	42635	42635	42635	42635	2
12/02/2007	12.41.00	12/2/07 12.41	42630	42630	42630	42630	11
12/02/2007	12.42.00	12/2/07 12.42	42630	42630	42630	42630	2
12/02/2007	12.44.00	12/2/07 12.44	42630	42630	42630	42630	1
12/02/2007	12.45.00	12/2/07 12.45	42635	42635	42635	42635	4
12/02/2007	12.47.00	12/2/07 12.47	42635	42635	42625	42625	5
12/02/2007	12.49.00	12/2/07 12.49	42625	42625	42625	42625	1
12/02/2007	12.50.00	12/2/07 12.50	42625	42630	42625	42630	4
12/02/2007	12.53.00	12/2/07 12.53	42630	42635	42630	42635	5
12/02/2007	12.57.00	12/2/07 12.57	42630	42630	42630	42630	1
12/02/2007	12.58.00	12/2/07 12.58	42630	42630	42630	42630	1
12/02/2007	12.59.00	12/2/07 12.59	42635	42635	42630	42630	7
12/02/2007	13.00.00	12/2/07 13.00	42630	42630	42620	42620	19
12/02/2007	13.01.00	12/2/07 13.01	42620	42620	42620	42620	2
12/02/2007	13.02.00	12/2/07 13.02	42625	42630	42625	42630	4
12/02/2007	13.04.00	12/2/07 13.04	42630	42630	42630	42630	1
12/02/2007	13.05.00	12/2/07 13.05	42625	42625	42625	42625	1
12/02/2007	13.06.00	12/2/07 13.06	42620	42625	42620	42620	13
12/02/2007	13.09.00	12/2/07 13.09	42615	42615	42615	42615	1
12/02/2007	13.10.00	12/2/07 13.10	42620	42620	42620	42620	1
12/02/2007	13.11.00	12/2/07 13.11	42625	42630	42625	42625	7
12/02/2007	13.12.00	12/2/07 13.12	42625	42630	42620	42630	11
12/02/2007	13.13.00	12/2/07 13.13	42635	42640	42635	42640	19
12/02/2007	13.15.00	12/2/07 13.15	42640	42640	42640	42640	7
12/02/2007	13.16.00	12/2/07 13.16	42640	42640	42640	42640	2
12/02/2007	13.17.00	12/2/07 13.17	42640	42640	42640	42640	4
12/02/2007	13.18.00	12/2/07 13.18	42640	42640	42640	42640	3
12/02/2007	13.19.00	12/2/07 13.19	42640	42640	42635	42635	9
12/02/2007	13.20.00	12/2/07 13.20	42640	42640	42635	42635	2
12/02/2007	13.22.00	12/2/07 13.22	42635	42635	42635	42635	4
12/02/2007	13.24.00	12/2/07 13.24	42635	42640	42635	42640	2
12/02/2007	13.25.00	12/2/07 13.25	42635	42635	42630	42630	5
12/02/2007	13.26.00	12/2/07 13.26	42630	42630	42630	42630	7
12/02/2007	13.28.00	12/2/07 13.28	42635	42635	42635	42635	1
12/02/2007	13.29.00	12/2/07 13.29	42635	42635	42635	42635	1
12/02/2007	13.30.00	12/2/07 13.30	42635	42635	42635	42635	1
12/02/2007	13.31.00	12/2/07 13.31	42635	42635	42635	42635	3
12/02/2007	13.32.00	12/2/07 13.32	42635	42635	42635	42635	4
12/02/2007	13.33.00	12/2/07 13.33	42635	42635	42630	42630	17
12/02/2007	13.34.00	12/2/07 13.34	42625	42625	42625	42625	14
12/02/2007	13.35.00	12/2/07 13.35	42620	42620	42620	42620	3
12/02/2007	13.36.00	12/2/07 13.36	42620	42620	42620	42620	6
12/02/2007	13.37.00	12/2/07 13.37	42620	42625	42620	42625	23
12/02/2007	13.38.00	12/2/07 13.38	42630	42630	42630	42630	14
12/02/2007	13.39.00	12/2/07 13.39	42630	42630	42630	42630	2
12/02/2007	13.40.00	12/2/07 13.40	42630	42630	42630	42630	8
12/02/2007	13.41.00	12/2/07 13.41	42625	42630	42625	42630	5
12/02/2007	13.42.00	12/2/07 13.42	42630	42630	42630	42630	1
12/02/2007	13.45.00	12/2/07 13.45	42635	42635	42630	42630	21
12/02/2007	13.46.00	12/2/07 13.46	42630	42630	42630	42630	10
12/02/2007	13.47.00	12/2/07 13.47	42635	42635	42635	42635	7
12/02/2007	13.48.00	12/2/07 13.48	42640	42640	42635	42635	3
12/02/2007	13.49.00	12/2/07 13.49	42635	42640	42635	42640	9
12/02/2007	13.50.00	12/2/07 13.50	42645	42650	42645	42650	21
12/02/2007	13.51.00	12/2/07 13.51	42645	42645	42645	42645	3
12/02/2007	13.52.00	12/2/07 13.52	42645	42645	42640	42640	8
12/02/2007	13.53.00	12/2/07 13.53	42635	42640	42635	42635	26
12/02/2007	13.54.00	12/2/07 13.54	42640	42640	42640	42640	1
12/02/2007	13.55.00	12/2/07 13.55	42645	42660	42645	42660	41
12/02/2007	13.56.00	12/2/07 13.56	42660	42660	42650	42650	19
12/02/2007	13.57.00	12/2/07 13.57	42650	42650	42645	42650	9
12/02/2007	13.58.00	12/2/07 13.58	42650	42660	42650	42650	10
12/02/2007	13.59.00	12/2/07 13.59	42655	42660	42655	42655	3
12/02/2007	14.00.00	12/2/07 14.00	42655	42655	42650	42650	9
12/02/2007	14.01.00	12/2/07 14.01	42655	42655	42655	42655	2
12/02/2007	14.02.00	12/2/07 14.02	42655	42655	42655	42655	4
12/02/2007	14.03.00	12/2/07 14.03	42655	42655	42645	42645	15
12/02/2007	14.04.00	12/2/07 14.04	42650	42650	42650	42650	2
12/02/2007	14.05.00	12/2/07 14.05	42655	42655	42655	42655	6
12/02/2007	14.06.00	12/2/07 14.06	42650	42650	42650	42650	2
12/02/2007	14.07.00	12/2/07 14.07	42655	42670	42655	42665	25
12/02/2007	14.08.00	12/2/07 14.08	42665	42670	42665	42670	23
12/02/2007	14.09.00	12/2/07 14.09	42675	42680	42675	42680	49
12/02/2007	14.10.00	12/2/07 14.10	42680	42685	42680	42685	15
12/02/2007	14.11.00	12/2/07 14.11	42685	42685	42685	42685	1
12/02/2007	14.12.00	12/2/07 14.12	42685	42690	42680	42680	41
12/02/2007	14.13.00	12/2/07 14.13	42685	42685	42670	42670	22
12/02/2007	14.14.00	12/2/07 14.14	42670	42670	42665	42665	13
12/02/2007	14.15.00	12/2/07 14.15	42665	42675	42665	42675	8
12/02/2007	14.16.00	12/2/07 14.16	42675	42675	42670	42670	7
12/02/2007	14.17.00	12/2/07 14.17	42670	42670	42670	42670	6
12/02/2007	14.18.00	12/2/07 14.18	42670	42675	42670	42670	7
12/02/2007	14.19.00	12/2/07 14.19	42670	42670	42665	42665	7
12/02/2007	14.20.00	12/2/07 14.20	42670	42670	42670	42670	1
12/02/2007	14.21.00	12/2/07 14.21	42670	42675	42670	42675	3
12/02/2007	14.22.00	12/2/07 14.22	42675	42680	42675	42680	3
12/02/2007	14.23.00	12/2/07 14.23	42675	42675	42675	42675	3
12/02/2007	14.24.00	12/2/07 14.24	42675	42680	42675	42680	5
12/02/2007	14.25.00	12/2/07 14.25	42675	42680	42675	42680	9
12/02/2007	14.26.00	12/2/07 14.26	42670	42675	42670	42675	13
12/02/2007	14.27.00	12/2/07 14.27	42675	42675	42675	42675	3
12/02/2007	14.30.00	12/2/07 14.30	42680	42680	42675	42675	9
12/02/2007	14.31.00	12/2/07 14.31	42675	42675	42670	42670	7
12/02/2007	14.32.00	12/2/07 14.32	42675	42675	42675	42675	7
12/02/2007	14.33.00	12/2/07 14.33	42675	42675	42665	42670	10
12/02/2007	14.34.00	12/2/07 14.34	42675	42685	42675	42685	36
12/02/2007	14.35.00	12/2/07 14.35	42685	42685	42685	42685	9
12/02/2007	14.36.00	12/2/07 14.36	42685	42685	42680	42680	6
12/02/2007	14.37.00	12/2/07 14.37	42685	42685	42680	42680	4
12/02/2007	14.38.00	12/2/07 14.38	42680	42680	42675	42675	9
12/02/2007	14.40.00	12/2/07 14.40	42675	42675	42675	42675	2
12/02/2007	14.41.00	12/2/07 14.41	42675	42675	42675	42675	3
12/02/2007	14.43.00	12/2/07 14.43	42675	42675	42675	42675	11
12/02/2007	14.44.00	12/2/07 14.44	42675	42675	42665	42670	18
12/02/2007	14.45.00	12/2/07 14.45	42665	42670	42660	42670	13
12/02/2007	14.46.00	12/2/07 14.46	42665	42665	42665	42665	3
12/02/2007	14.47.00	12/2/07 14.47	42665	42665	42665	42665	1
12/02/2007	14.48.00	12/2/07 14.48	42665	42665	42665	42665	2
12/02/2007	14.50.00	12/2/07 14.50	42665	42670	42665	42670	14
12/02/2007	14.51.00	12/2/07 14.51	42670	42670	42665	42665	3
12/02/2007	14.53.00	12/2/07 14.53	42665	42665	42655	42655	35
12/02/2007	14.54.00	12/2/07 14.54	42660	42665	42660	42660	20
12/02/2007	14.55.00	12/2/07 14.55	42660	42665	42660	42665	4
12/02/2007	14.56.00	12/2/07 14.56	42665	42665	42665	42665	3
12/02/2007	14.57.00	12/2/07 14.57	42665	42665	42665	42665	2
12/02/2007	14.59.00	12/2/07 14.59	42665	42665	42665	42665	3
12/02/2007	15.00.00	12/2/07 15.00	42660	42660	42655	42655	13
12/02/2007	15.01.00	12/2/07 15.01	42650	42650	42650	42650	6
12/02/2007	15.02.00	12/2/07 15.02	42645	42645	42640	42640	15
12/02/2007	15.03.00	12/2/07 15.03	42645	42655	42645	42655	12
12/02/2007	15.04.00	12/2/07 15.04	42660	42665	42660	42665	14
12/02/2007	15.06.00	12/2/07 15.06	42660	42670	42660	42670	9
12/02/2007	15.07.00	12/2/07 15.07	42665	42665	42665	42665	2
12/02/2007	15.08.00	12/2/07 15.08	42670	42670	42670	42670	11
12/02/2007	15.09.00	12/2/07 15.09	42670	42670	42665	42665	6
12/02/2007	15.11.00	12/2/07 15.11	42665	42665	42665	42665	1
12/02/2007	15.12.00	12/2/07 15.12	42660	42660	42660	42660	2
12/02/2007	15.13.00	12/2/07 15.13	42660	42660	42660	42660	5
12/02/2007	15.14.00	12/2/07 15.14	42660	42660	42660	42660	2
12/02/2007	15.15.00	12/2/07 15.15	42660	42670	42660	42670	5
12/02/2007	15.16.00	12/2/07 15.16	42675	42675	42675	42675	16
12/02/2007	15.17.00	12/2/07 15.17	42675	42675	42675	42675	6
12/02/2007	15.18.00	12/2/07 15.18	42675	42675	42675	42675	7
12/02/2007	15.19.00	12/2/07 15.19	42675	42675	42675	42675	5
12/02/2007	15.20.00	12/2/07 15.20	42675	42675	42675	42675	1
12/02/2007	15.21.00	12/2/07 15.21	42670	42670	42670	42670	12
12/02/2007	15.22.00	12/2/07 15.22	42665	42670	42665	42665	8
12/02/2007	15.24.00	12/2/07 15.24	42665	42665	42665	42665	1
12/02/2007	15.25.00	12/2/07 15.25	42665	42665	42665	42665	2
12/02/2007	15.26.00	12/2/07 15.26	42665	42670	42665	42670	12
12/02/2007	15.27.00	12/2/07 15.27	42665	42670	42665	42665	21
12/02/2007	15.28.00	12/2/07 15.28	42665	42665	42665	42665	3
12/02/2007	15.29.00	12/2/07 15.29	42665	42670	42665	42665	16
12/02/2007	15.30.00	12/2/07 15.30	42670	42670	42670	42670	13
12/02/2007	15.31.00	12/2/07 15.31	42665	42675	42665	42670	6
12/02/2007	15.32.00	12/2/07 15.32	42675	42680	42670	42675	50
12/02/2007	15.33.00	12/2/07 15.33	42670	42675	42670	42670	7
12/02/2007	15.34.00	12/2/07 15.34	42675	42680	42670	42680	18
12/02/2007	15.35.00	12/2/07 15.35	42675	42675	42665	42665	54
12/02/2007	15.36.00	12/2/07 15.36	42665	42670	42660	42665	17
12/02/2007	15.37.00	12/2/07 15.37	42665	42665	42660	42660	16
12/02/2007	15.38.00	12/2/07 15.38	42660	42670	42660	42670	38
12/02/2007	15.39.00	12/2/07 15.39	42670	42675	42665	42670	31
12/02/2007	15.40.00	12/2/07 15.40	42675	42675	42670	42670	14
12/02/2007	15.41.00	12/2/07 15.41	42670	42670	42660	42660	10
12/02/2007	15.42.00	12/2/07 15.42	42660	42665	42650	42650	42
12/02/2007	15.43.00	12/2/07 15.43	42650	42655	42640	42640	44
12/02/2007	15.44.00	12/2/07 15.44	42640	42645	42640	42645	14
12/02/2007	15.45.00	12/2/07 15.45	42640	42640	42625	42630	41
12/02/2007	15.46.00	12/2/07 15.46	42630	42630	42610	42625	63
12/02/2007	15.47.00	12/2/07 15.47	42625	42630	42620	42625	41
12/02/2007	15.48.00	12/2/07 15.48	42620	42630	42615	42625	40
12/02/2007	15.49.00	12/2/07 15.49	42625	42630	42620	42630	24
12/02/2007	15.50.00	12/2/07 15.50	42620	42645	42620	42640	49
12/02/2007	15.51.00	12/2/07 15.51	42640	42645	42635	42645	23
12/02/2007	15.52.00	12/2/07 15.52	42645	42650	42625	42630	91
12/02/2007	15.53.00	12/2/07 15.53	42635	42635	42625	42625	18
12/02/2007	15.54.00	12/2/07 15.54	42630	42640	42630	42635	32
12/02/2007	15.55.00	12/2/07 15.55	42635	42635	42630	42630	16
12/02/2007	15.56.00	12/2/07 15.56	42630	42635	42610	42610	37
12/02/2007	15.57.00	12/2/07 15.57	42610	42615	42590	42590	146
12/02/2007	15.58.00	12/2/07 15.58	42595	42620	42590	42610	133
12/02/2007	15.59.00	12/2/07 15.59	42610	42620	42610	42610	41
12/02/2007	16.00.00	12/2/07 16.00	42610	42610	42595	42595	65
12/02/2007	16.01.00	12/2/07 16.01	42595	42600	42565	42575	139
12/02/2007	16.02.00	12/2/07 16.02	42575	42575	42570	42570	59
12/02/2007	16.03.00	12/2/07 16.03	42570	42585	42570	42580	84
12/02/2007	16.04.00	12/2/07 16.04	42575	42595	42575	42595	61
12/02/2007	16.05.00	12/2/07 16.05	42590	42610	42585	42610	83
12/02/2007	16.06.00	12/2/07 16.06	42605	42610	42590	42590	71
12/02/2007	16.07.00	12/2/07 16.07	42590	42590	42580	42590	60
12/02/2007	16.08.00	12/2/07 16.08	42585	42585	42560	42570	120
12/02/2007	16.09.00	12/2/07 16.09	42570	42580	42570	42580	38
12/02/2007	16.10.00	12/2/07 16.10	42580	42600	42575	42595	71
12/02/2007	16.11.00	12/2/07 16.11	42595	42600	42590	42590	26
12/02/2007	16.12.00	12/2/07 16.12	42590	42590	42575	42575	22
12/02/2007	16.13.00	12/2/07 16.13	42580	42585	42580	42585	11
12/02/2007	16.14.00	12/2/07 16.14	42585	42605	42585	42605	69
12/02/2007	16.15.00	12/2/07 16.15	42605	42620	42605	42610	65
12/02/2007	16.16.00	12/2/07 16.16	42610	42640	42610	42640	60
12/02/2007	16.17.00	12/2/07 16.17	42640	42645	42625	42635	61
12/02/2007	16.18.00	12/2/07 16.18	42630	42630	42630	42630	3
12/02/2007	16.19.00	12/2/07 16.19	42630	42635	42630	42630	18
12/02/2007	16.20.00	12/2/07 16.20	42630	42635	42625	42635	29
12/02/2007	16.21.00	12/2/07 16.21	42635	42635	42625	42625	29
12/02/2007	16.22.00	12/2/07 16.22	42630	42635	42625	42630	13
12/02/2007	16.23.00	12/2/07 16.23	42625	42630	42625	42630	27
12/02/2007	16.24.00	12/2/07 16.24	42630	42640	42630	42635	29
12/02/2007	16.25.00	12/2/07 16.25	42640	42640	42635	42635	27
12/02/2007	16.26.00	12/2/07 16.26	42630	42640	42630	42635	14
12/02/2007	16.27.00	12/2/07 16.27	42630	42630	42615	42620	66
12/02/2007	16.28.00	12/2/07 16.28	42620	42635	42615	42635	56
12/02/2007	16.29.00	12/2/07 16.29	42635	42635	42625	42630	30
12/02/2007	16.30.00	12/2/07 16.30	42635	42635	42625	42625	14
12/02/2007	16.31.00	12/2/07 16.31	42630	42640	42630	42630	57
12/02/2007	16.32.00	12/2/07 16.32	42635	42640	42635	42635	35
12/02/2007	16.33.00	12/2/07 16.33	42640	42640	42630	42630	20
12/02/2007	16.34.00	12/2/07 16.34	42630	42630	42625	42625	12
12/02/2007	16.35.00	12/2/07 16.35	42625	42625	42615	42620	31
12/02/2007	16.36.00	12/2/07 16.36	42615	42630	42615	42630	23
12/02/2007	16.37.00	12/2/07 16.37	42630	42630	42615	42615	22
12/02/2007	16.38.00	12/2/07 16.38	42615	42615	42600	42605	42
12/02/2007	16.39.00	12/2/07 16.39	42600	42605	42590	42595	71
12/02/2007	16.40.00	12/2/07 16.40	42595	42610	42595	42610	61
12/02/2007	16.41.00	12/2/07 16.41	42615	42615	42605	42615	49
12/02/2007	16.42.00	12/2/07 16.42	42620	42625	42610	42610	30
12/02/2007	16.43.00	12/2/07 16.43	42610	42610	42595	42605	24
12/02/2007	16.44.00	12/2/07 16.44	42605	42630	42605	42630	47
12/02/2007	16.45.00	12/2/07 16.45	42630	42630	42610	42610	55
12/02/2007	16.46.00	12/2/07 16.46	42610	42620	42605	42620	41
12/02/2007	16.47.00	12/2/07 16.47	42620	42620	42605	42610	21
12/02/2007	16.48.00	12/2/07 16.48	42615	42615	42610	42615	21
12/02/2007	16.49.00	12/2/07 16.49	42610	42610	42610	42610	5
12/02/2007	16.50.00	12/2/07 16.50	42605	42615	42605	42610	21
12/02/2007	16.51.00	12/2/07 16.51	42615	42620	42615	42615	29
12/02/2007	16.52.00	12/2/07 16.52	42615	42615	42615	42615	10
12/02/2007	16.53.00	12/2/07 16.53	42615	42615	42600	42600	51
12/02/2007	16.54.00	12/2/07 16.54	42605	42605	42585	42590	53
12/02/2007	16.55.00	12/2/07 16.55	42590	42610	42590	42605	18
12/02/2007	16.56.00	12/2/07 16.56	42600	42600	42590	42590	23
12/02/2007	16.57.00	12/2/07 16.57	42585	42595	42575	42585	89
12/02/2007	16.58.00	12/2/07 16.58	42585	42585	42575	42585	46
12/02/2007	16.59.00	12/2/07 16.59	42590	42595	42585	42595	30
12/02/2007	17.00.00	12/2/07 17.00	42590	42600	42580	42600	45
12/02/2007	17.01.00	12/2/07 17.01	42600	42600	42595	42600	23
12/02/2007	17.02.00	12/2/07 17.02	42600	42605	42595	42600	19
12/02/2007	17.03.00	12/2/07 17.03	42600	42610	42600	42610	22
12/02/2007	17.04.00	12/2/07 17.04	42610	42620	42600	42600	44
12/02/2007	17.05.00	12/2/07 17.05	42600	42610	42595	42610	17
12/02/2007	17.06.00	12/2/07 17.06	42610	42615	42605	42610	34
12/02/2007	17.07.00	12/2/07 17.07	42615	42615	42600	42610	33
12/02/2007	17.08.00	12/2/07 17.08	42610	42610	42600	42600	11
12/02/2007	17.09.00	12/2/07 17.09	42605	42615	42605	42615	20
12/02/2007	17.10.00	12/2/07 17.10	42620	42620	42605	42605	16
12/02/2007	17.11.00	12/2/07 17.11	42605	42610	42600	42610	14
12/02/2007	17.12.00	12/2/07 17.12	42605	42605	42605	42605	7
12/02/2007	17.13.00	12/2/07 17.13	42600	42600	42600	42600	5
12/02/2007	17.14.00	12/2/07 17.14	42605	42605	42600	42600	21
12/02/2007	17.15.00	12/2/07 17.15	42605	42615	42595	42610	91
12/02/2007	17.16.00	12/2/07 17.16	42610	42610	42605	42605	15
12/02/2007	17.17.00	12/2/07 17.17	42605	42610	42605	42610	24
12/02/2007	17.18.00	12/2/07 17.18	42610	42610	42610	42610	6
12/02/2007	17.19.00	12/2/07 17.19	42610	42610	42600	42605	28
12/02/2007	17.20.00	12/2/07 17.20	42605	42625	42600	42615	54
12/02/2007	17.21.00	12/2/07 17.21	42620	42625	42615	42615	25
12/02/2007	17.22.00	12/2/07 17.22	42615	42615	42600	42600	48
12/02/2007	17.23.00	12/2/07 17.23	42605	42610	42600	42610	13
12/02/2007	17.24.00	12/2/07 17.24	42610	42615	42600	42605	17
12/02/2007	17.25.00	12/2/07 17.25	42610	42620	42605	42610	90
12/02/2007	17.26.00	12/2/07 17.26	42610	42610	42605	42605	6
12/02/2007	17.27.00	12/2/07 17.27	42610	42615	42595	42595	57
12/02/2007	17.28.00	12/2/07 17.28	42595	42605	42595	42600	28
12/02/2007	17.29.00	12/2/07 17.29	42600	42605	42595	42605	45
12/02/2007	17.30.00	12/2/07 17.30	42605	42610	42600	42605	46
12/02/2007	17.31.00	12/2/07 17.31	42605	42610	42605	42610	28
12/02/2007	17.32.00	12/2/07 17.32	42610	42610	42610	42610	1
12/02/2007	17.33.00	12/2/07 17.33	42610	42615	42610	42610	25
12/02/2007	17.34.00	12/2/07 17.34	42610	42615	42605	42610	33
12/02/2007	17.35.00	12/2/07 17.35	42615	42615	42600	42600	50
12/02/2007	17.36.00	12/2/07 17.36	42600	42610	42600	42600	32
12/02/2007	17.37.00	12/2/07 17.37	42600	42610	42600	42610	18
12/02/2007	17.38.00	12/2/07 17.38	42610	42615	42610	42615	20
12/02/2007	17.39.00	12/2/07 17.39	42615	42630	42615	42620	57
13/02/2007	8.00.00	13/2/07 8.00	42700	42775	42655	42760	2091
13/02/2007	9.00.00	13/2/07 9.00	42700	42725	42670	42695	128
13/02/2007	9.01.00	13/2/07 9.01	42700	42720	42695	42720	93
13/02/2007	9.02.00	13/2/07 9.02	42715	42720	42685	42690	84
13/02/2007	9.03.00	13/2/07 9.03	42685	42710	42685	42695	41
13/02/2007	9.04.00	13/2/07 9.04	42705	42705	42700	42700	14
13/02/2007	9.05.00	13/2/07 9.05	42695	42695	42690	42695	23
13/02/2007	9.06.00	13/2/07 9.06	42700	42705	42700	42700	46
13/02/2007	9.07.00	13/2/07 9.07	42700	42705	42700	42705	42
13/02/2007	9.08.00	13/2/07 9.08	42705	42715	42705	42705	34
13/02/2007	9.09.00	13/2/07 9.09	42705	42705	42690	42700	37
13/02/2007	9.10.00	13/2/07 9.10	42695	42700	42695	42695	29
13/02/2007	9.11.00	13/2/07 9.11	42690	42695	42675	42680	37
13/02/2007	9.12.00	13/2/07 9.12	42680	42685	42675	42685	23
13/02/2007	9.13.00	13/2/07 9.13	42680	42685	42665	42670	30
13/02/2007	9.14.00	13/2/07 9.14	42670	42675	42670	42675	15
13/02/2007	9.15.00	13/2/07 9.15	42680	42690	42675	42690	16
13/02/2007	9.16.00	13/2/07 9.16	42690	42700	42690	42700	33
13/02/2007	9.17.00	13/2/07 9.17	42705	42705	42680	42680	26
13/02/2007	9.18.00	13/2/07 9.18	42685	42685	42680	42680	15
13/02/2007	9.19.00	13/2/07 9.19	42680	42680	42680	42680	6
13/02/2007	9.20.00	13/2/07 9.20	42680	42685	42680	42685	11
13/02/2007	9.21.00	13/2/07 9.21	42680	42685	42680	42685	11
13/02/2007	9.22.00	13/2/07 9.22	42685	42690	42685	42690	8
13/02/2007	9.23.00	13/2/07 9.23	42685	42695	42685	42690	41
13/02/2007	9.24.00	13/2/07 9.24	42690	42690	42690	42690	29
13/02/2007	9.25.00	13/2/07 9.25	42690	42690	42670	42670	67
13/02/2007	9.26.00	13/2/07 9.26	42670	42675	42660	42660	22
13/02/2007	9.27.00	13/2/07 9.27	42665	42665	42655	42660	44
13/02/2007	9.28.00	13/2/07 9.28	42665	42665	42660	42665	12
13/02/2007	9.29.00	13/2/07 9.29	42660	42670	42660	42665	24
13/02/2007	9.30.00	13/2/07 9.30	42670	42675	42670	42675	23
13/02/2007	9.31.00	13/2/07 9.31	42670	42680	42670	42670	17
13/02/2007	9.32.00	13/2/07 9.32	42675	42680	42665	42670	27
13/02/2007	9.33.00	13/2/07 9.33	42670	42670	42660	42665	21
13/02/2007	9.34.00	13/2/07 9.34	42660	42665	42660	42665	14
13/02/2007	9.35.00	13/2/07 9.35	42665	42665	42655	42660	35
13/02/2007	9.36.00	13/2/07 9.36	42660	42665	42655	42665	16
13/02/2007	9.37.00	13/2/07 9.37	42665	42665	42665	42665	3
13/02/2007	9.38.00	13/2/07 9.38	42665	42670	42665	42665	5
13/02/2007	9.39.00	13/2/07 9.39	42665	42665	42665	42665	3
13/02/2007	9.40.00	13/2/07 9.40	42665	42670	42665	42670	8
13/02/2007	9.41.00	13/2/07 9.41	42670	42675	42670	42675	3
13/02/2007	9.42.00	13/2/07 9.42	42670	42680	42670	42680	26
13/02/2007	9.43.00	13/2/07 9.43	42680	42685	42680	42680	27
13/02/2007	9.44.00	13/2/07 9.44	42680	42685	42680	42685	14
13/02/2007	9.45.00	13/2/07 9.45	42690	42700	42690	42700	82
13/02/2007	9.46.00	13/2/07 9.46	42700	42735	42700	42730	146
13/02/2007	9.47.00	13/2/07 9.47	42730	42735	42725	42730	30
13/02/2007	9.48.00	13/2/07 9.48	42725	42740	42725	42740	66
13/02/2007	9.49.00	13/2/07 9.49	42740	42760	42740	42755	81
13/02/2007	9.50.00	13/2/07 9.50	42760	42775	42755	42760	157
13/02/2007	9.51.00	13/2/07 9.51	42760	42765	42755	42765	42
13/02/2007	9.52.00	13/2/07 9.52	42760	42765	42755	42760	64
13/02/2007	9.53.00	13/2/07 9.53	42760	42760	42755	42760	35
13/02/2007	9.54.00	13/2/07 9.54	42760	42765	42760	42760	14
13/02/2007	9.55.00	13/2/07 9.55	42760	42760	42760	42760	7
13/02/2007	9.56.00	13/2/07 9.56	42765	42770	42765	42765	21
13/02/2007	9.57.00	13/2/07 9.57	42765	42765	42765	42765	9
13/02/2007	9.58.00	13/2/07 9.58	42765	42765	42760	42760	22
13/02/2007	9.59.00	13/2/07 9.59	42755	42760	42750	42760	32
13/02/2007	10.00.00	13/2/07 10.00	42760	42765	42760	42765	11
13/02/2007	10.01.00	13/2/07 10.01	42765	42770	42765	42765	11
13/02/2007	10.02.00	13/2/07 10.02	42765	42780	42765	42770	74
13/02/2007	10.03.00	13/2/07 10.03	42770	42775	42760	42765	25
13/02/2007	10.04.00	13/2/07 10.04	42765	42770	42765	42770	2
13/02/2007	10.05.00	13/2/07 10.05	42770	42775	42770	42775	19
13/02/2007	10.06.00	13/2/07 10.06	42775	42775	42775	42775	15
13/02/2007	10.07.00	13/2/07 10.07	42780	42795	42780	42790	64
13/02/2007	10.08.00	13/2/07 10.08	42790	42790	42765	42770	77
13/02/2007	10.09.00	13/2/07 10.09	42770	42770	42760	42765	29
13/02/2007	10.10.00	13/2/07 10.10	42765	42765	42760	42760	10
13/02/2007	10.11.00	13/2/07 10.11	42765	42765	42765	42765	8
13/02/2007	10.12.00	13/2/07 10.12	42770	42775	42770	42770	21
13/02/2007	10.13.00	13/2/07 10.13	42765	42770	42765	42765	11
13/02/2007	10.14.00	13/2/07 10.14	42765	42765	42760	42760	21
13/02/2007	10.15.00	13/2/07 10.15	42760	42760	42760	42760	17
13/02/2007	10.16.00	13/2/07 10.16	42760	42760	42755	42760	36
13/02/2007	10.17.00	13/2/07 10.17	42760	42760	42755	42760	21
13/02/2007	10.18.00	13/2/07 10.18	42755	42760	42755	42760	7
13/02/2007	10.19.00	13/2/07 10.19	42755	42760	42755	42760	15
13/02/2007	10.20.00	13/2/07 10.20	42760	42765	42760	42760	26
13/02/2007	10.21.00	13/2/07 10.21	42760	42765	42760	42765	3
13/02/2007	10.22.00	13/2/07 10.22	42760	42760	42735	42740	161
13/02/2007	10.23.00	13/2/07 10.23	42740	42745	42740	42745	13
13/02/2007	10.24.00	13/2/07 10.24	42745	42745	42745	42745	19
13/02/2007	10.25.00	13/2/07 10.25	42745	42745	42745	42745	4
13/02/2007	10.26.00	13/2/07 10.26	42745	42745	42740	42740	12
13/02/2007	10.27.00	13/2/07 10.27	42740	42745	42740	42740	6
13/02/2007	10.28.00	13/2/07 10.28	42740	42740	42740	42740	2
13/02/2007	10.29.00	13/2/07 10.29	42740	42740	42740	42740	2
13/02/2007	10.30.00	13/2/07 10.30	42740	42755	42740	42755	59
13/02/2007	10.31.00	13/2/07 10.31	42755	42755	42740	42740	37
13/02/2007	10.32.00	13/2/07 10.32	42745	42750	42735	42740	47
13/02/2007	10.33.00	13/2/07 10.33	42735	42745	42725	42745	48
13/02/2007	10.34.00	13/2/07 10.34	42745	42750	42740	42745	25
13/02/2007	10.35.00	13/2/07 10.35	42745	42745	42740	42745	38
13/02/2007	10.36.00	13/2/07 10.36	42740	42745	42725	42730	47
13/02/2007	10.37.00	13/2/07 10.37	42735	42740	42735	42740	19
13/02/2007	10.38.00	13/2/07 10.38	42735	42735	42725	42725	12
13/02/2007	10.39.00	13/2/07 10.39	42725	42730	42725	42730	15
13/02/2007	10.40.00	13/2/07 10.40	42735	42735	42725	42730	41
13/02/2007	10.41.00	13/2/07 10.41	42725	42725	42700	42710	151
13/02/2007	10.42.00	13/2/07 10.42	42705	42715	42705	42710	35
13/02/2007	10.43.00	13/2/07 10.43	42705	42705	42690	42695	54
13/02/2007	10.44.00	13/2/07 10.44	42695	42695	42690	42695	14
13/02/2007	10.45.00	13/2/07 10.45	42690	42695	42685	42685	22
13/02/2007	10.46.00	13/2/07 10.46	42690	42700	42690	42695	22
13/02/2007	10.47.00	13/2/07 10.47	42695	42705	42695	42705	27
13/02/2007	10.48.00	13/2/07 10.48	42705	42710	42705	42705	29
13/02/2007	10.49.00	13/2/07 10.49	42705	42705	42700	42705	74
13/02/2007	10.50.00	13/2/07 10.50	42705	42705	42705	42705	10
13/02/2007	10.51.00	13/2/07 10.51	42705	42705	42700	42705	16
13/02/2007	10.52.00	13/2/07 10.52	42705	42710	42695	42695	30
13/02/2007	10.53.00	13/2/07 10.53	42695	42695	42690	42690	7
13/02/2007	10.54.00	13/2/07 10.54	42690	42690	42685	42685	24
13/02/2007	10.55.00	13/2/07 10.55	42680	42685	42680	42685	29
13/02/2007	10.56.00	13/2/07 10.56	42685	42685	42685	42685	8
13/02/2007	10.57.00	13/2/07 10.57	42685	42685	42675	42685	26
13/02/2007	10.58.00	13/2/07 10.58	42685	42685	42680	42685	10
13/02/2007	10.59.00	13/2/07 10.59	42685	42685	42685	42685	3
13/02/2007	11.00.00	13/2/07 11.00	42685	42685	42665	42670	88
13/02/2007	11.01.00	13/2/07 11.01	42675	42675	42650	42660	81
13/02/2007	11.02.00	13/2/07 11.02	42660	42665	42655	42655	20
13/02/2007	11.03.00	13/2/07 11.03	42655	42660	42645	42650	29
13/02/2007	11.04.00	13/2/07 11.04	42650	42655	42640	42655	27
13/02/2007	11.05.00	13/2/07 11.05	42655	42665	42655	42660	43
13/02/2007	11.06.00	13/2/07 11.06	42665	42675	42665	42670	41
13/02/2007	11.07.00	13/2/07 11.07	42670	42675	42670	42675	22
13/02/2007	11.08.00	13/2/07 11.08	42680	42695	42680	42690	51
13/02/2007	11.09.00	13/2/07 11.09	42690	42695	42680	42695	41
13/02/2007	11.10.00	13/2/07 11.10	42690	42690	42685	42690	9
13/02/2007	11.11.00	13/2/07 11.11	42690	42695	42690	42695	4
13/02/2007	11.12.00	13/2/07 11.12	42690	42690	42685	42690	12
13/02/2007	11.13.00	13/2/07 11.13	42685	42685	42660	42670	63
13/02/2007	11.14.00	13/2/07 11.14	42665	42675	42660	42675	18
13/02/2007	11.15.00	13/2/07 11.15	42670	42675	42660	42660	24
13/02/2007	11.16.00	13/2/07 11.16	42660	42670	42660	42670	20
13/02/2007	11.17.00	13/2/07 11.17	42665	42675	42665	42665	13
13/02/2007	11.18.00	13/2/07 11.18	42665	42675	42660	42675	7
13/02/2007	11.19.00	13/2/07 11.19	42670	42670	42650	42655	32
13/02/2007	11.20.00	13/2/07 11.20	42655	42665	42650	42660	232
13/02/2007	11.21.00	13/2/07 11.21	42660	42660	42640	42640	38
13/02/2007	11.22.00	13/2/07 11.22	42640	42645	42640	42645	17
13/02/2007	11.23.00	13/2/07 11.23	42645	42650	42645	42650	7
13/02/2007	11.24.00	13/2/07 11.24	42650	42660	42650	42650	12
13/02/2007	11.25.00	13/2/07 11.25	42655	42655	42650	42650	32
13/02/2007	11.26.00	13/2/07 11.26	42645	42645	42645	42645	10
13/02/2007	11.27.00	13/2/07 11.27	42645	42645	42630	42640	46
13/02/2007	11.28.00	13/2/07 11.28	42640	42655	42635	42655	144
13/02/2007	11.29.00	13/2/07 11.29	42655	42655	42650	42655	19
13/02/2007	11.30.00	13/2/07 11.30	42655	42655	42655	42655	8
13/02/2007	11.31.00	13/2/07 11.31	42650	42650	42635	42640	27
13/02/2007	11.32.00	13/2/07 11.32	42635	42645	42630	42640	50
13/02/2007	11.33.00	13/2/07 11.33	42640	42650	42640	42650	25
13/02/2007	11.34.00	13/2/07 11.34	42650	42660	42650	42655	30
13/02/2007	11.35.00	13/2/07 11.35	42655	42655	42645	42645	28
13/02/2007	11.36.00	13/2/07 11.36	42640	42645	42640	42645	6
13/02/2007	11.37.00	13/2/07 11.37	42645	42645	42640	42640	22
13/02/2007	11.38.00	13/2/07 11.38	42645	42645	42640	42640	6
13/02/2007	11.39.00	13/2/07 11.39	42645	42655	42645	42650	18
13/02/2007	11.40.00	13/2/07 11.40	42655	42665	42655	42660	35
13/02/2007	11.41.00	13/2/07 11.41	42665	42670	42665	42670	11
13/02/2007	11.42.00	13/2/07 11.42	42665	42670	42660	42660	10
13/02/2007	11.43.00	13/2/07 11.43	42660	42660	42640	42640	46
13/02/2007	11.44.00	13/2/07 11.44	42640	42645	42630	42645	47
13/02/2007	11.45.00	13/2/07 11.45	42645	42655	42645	42650	36
13/02/2007	11.46.00	13/2/07 11.46	42650	42650	42630	42640	41
13/02/2007	11.47.00	13/2/07 11.47	42640	42650	42640	42645	26
13/02/2007	11.48.00	13/2/07 11.48	42645	42650	42645	42650	20
13/02/2007	11.49.00	13/2/07 11.49	42650	42660	42650	42655	28
13/02/2007	11.50.00	13/2/07 11.50	42660	42660	42655	42660	18
13/02/2007	11.51.00	13/2/07 11.51	42655	42660	42650	42650	17
13/02/2007	11.52.00	13/2/07 11.52	42645	42655	42640	42655	26
13/02/2007	11.53.00	13/2/07 11.53	42655	42660	42650	42655	9
13/02/2007	11.54.00	13/2/07 11.54	42650	42650	42650	42650	5
13/02/2007	11.55.00	13/2/07 11.55	42655	42660	42650	42655	19
13/02/2007	11.56.00	13/2/07 11.56	42655	42655	42655	42655	3
13/02/2007	11.57.00	13/2/07 11.57	42655	42655	42645	42645	26
13/02/2007	11.58.00	13/2/07 11.58	42650	42650	42635	42635	19
13/02/2007	11.59.00	13/2/07 11.59	42635	42640	42630	42635	22
13/02/2007	12.00.00	13/2/07 12.00	42635	42640	42635	42635	9
13/02/2007	12.01.00	13/2/07 12.01	42635	42635	42630	42635	19
13/02/2007	12.02.00	13/2/07 12.02	42635	42635	42620	42630	36
13/02/2007	12.03.00	13/2/07 12.03	42625	42630	42625	42630	7
13/02/2007	12.04.00	13/2/07 12.04	42630	42630	42620	42630	22
13/02/2007	12.05.00	13/2/07 12.05	42635	42640	42625	42640	32
13/02/2007	12.06.00	13/2/07 12.06	42640	42655	42640	42655	41
13/02/2007	12.07.00	13/2/07 12.07	42655	42655	42655	42655	5
13/02/2007	12.08.00	13/2/07 12.08	42655	42665	42650	42660	21
13/02/2007	12.09.00	13/2/07 12.09	42665	42670	42660	42665	19
13/02/2007	12.10.00	13/2/07 12.10	42670	42670	42665	42665	19
13/02/2007	12.11.00	13/2/07 12.11	42665	42670	42665	42670	18
13/02/2007	12.12.00	13/2/07 12.12	42670	42670	42665	42665	21
13/02/2007	12.13.00	13/2/07 12.13	42665	42670	42660	42660	9
13/02/2007	12.14.00	13/2/07 12.14	42660	42660	42660	42660	1
13/02/2007	12.15.00	13/2/07 12.15	42665	42675	42665	42665	17
13/02/2007	12.16.00	13/2/07 12.16	42670	42670	42665	42670	6
13/02/2007	12.17.00	13/2/07 12.17	42670	42670	42665	42665	2
13/02/2007	12.19.00	13/2/07 12.19	42670	42680	42670	42675	22
13/02/2007	12.20.00	13/2/07 12.20	42675	42675	42665	42665	9
13/02/2007	12.21.00	13/2/07 12.21	42670	42670	42670	42670	2
13/02/2007	12.22.00	13/2/07 12.22	42670	42670	42670	42670	4
13/02/2007	12.23.00	13/2/07 12.23	42670	42670	42670	42670	3
13/02/2007	12.24.00	13/2/07 12.24	42670	42670	42670	42670	1
13/02/2007	12.25.00	13/2/07 12.25	42670	42675	42670	42675	18
13/02/2007	12.26.00	13/2/07 12.26	42675	42675	42675	42675	6
13/02/2007	12.29.00	13/2/07 12.29	42680	42685	42680	42685	50
13/02/2007	12.30.00	13/2/07 12.30	42685	42685	42685	42685	9
13/02/2007	12.31.00	13/2/07 12.31	42690	42690	42690	42690	8
13/02/2007	12.32.00	13/2/07 12.32	42685	42685	42685	42685	7
13/02/2007	12.33.00	13/2/07 12.33	42685	42685	42675	42675	11
13/02/2007	12.34.00	13/2/07 12.34	42675	42675	42675	42675	7
13/02/2007	12.35.00	13/2/07 12.35	42670	42675	42670	42670	10
13/02/2007	12.36.00	13/2/07 12.36	42670	42670	42670	42670	1
13/02/2007	12.37.00	13/2/07 12.37	42675	42675	42675	42675	4
13/02/2007	12.38.00	13/2/07 12.38	42675	42680	42675	42680	2
13/02/2007	12.39.00	13/2/07 12.39	42680	42680	42675	42675	7
13/02/2007	12.40.00	13/2/07 12.40	42685	42685	42680	42680	7
13/02/2007	12.41.00	13/2/07 12.41	42680	42685	42680	42685	21
13/02/2007	12.42.00	13/2/07 12.42	42685	42690	42685	42685	10
13/02/2007	12.43.00	13/2/07 12.43	42685	42700	42685	42700	45
13/02/2007	12.44.00	13/2/07 12.44	42700	42705	42700	42700	9
13/02/2007	12.45.00	13/2/07 12.45	42695	42700	42695	42700	5
13/02/2007	12.46.00	13/2/07 12.46	42700	42700	42700	42700	7
13/02/2007	12.47.00	13/2/07 12.47	42695	42695	42670	42670	36
13/02/2007	12.48.00	13/2/07 12.48	42670	42670	42670	42670	8
13/02/2007	12.50.00	13/2/07 12.50	42665	42675	42665	42675	10
13/02/2007	12.51.00	13/2/07 12.51	42675	42675	42675	42675	4
13/02/2007	12.52.00	13/2/07 12.52	42675	42675	42675	42675	5
13/02/2007	12.53.00	13/2/07 12.53	42675	42680	42675	42680	6
13/02/2007	12.54.00	13/2/07 12.54	42680	42680	42675	42675	3
13/02/2007	12.56.00	13/2/07 12.56	42675	42675	42670	42670	5
13/02/2007	12.57.00	13/2/07 12.57	42670	42670	42670	42670	3
13/02/2007	12.58.00	13/2/07 12.58	42675	42675	42665	42670	7
13/02/2007	12.59.00	13/2/07 12.59	42665	42670	42665	42670	10
13/02/2007	13.00.00	13/2/07 13.00	42670	42670	42670	42670	5
13/02/2007	13.02.00	13/2/07 13.02	42665	42665	42665	42665	6
13/02/2007	13.03.00	13/2/07 13.03	42670	42670	42670	42670	1
13/02/2007	13.04.00	13/2/07 13.04	42675	42680	42675	42680	5
13/02/2007	13.05.00	13/2/07 13.05	42670	42675	42670	42675	6
13/02/2007	13.06.00	13/2/07 13.06	42675	42675	42675	42675	1
13/02/2007	13.07.00	13/2/07 13.07	42675	42675	42670	42670	2
13/02/2007	13.10.00	13/2/07 13.10	42670	42670	42660	42665	7
13/02/2007	13.11.00	13/2/07 13.11	42665	42670	42665	42670	5
13/02/2007	13.12.00	13/2/07 13.12	42665	42670	42665	42670	5
13/02/2007	13.13.00	13/2/07 13.13	42665	42665	42655	42660	26
13/02/2007	13.14.00	13/2/07 13.14	42655	42655	42650	42650	10
13/02/2007	13.15.00	13/2/07 13.15	42655	42660	42655	42655	3
13/02/2007	13.16.00	13/2/07 13.16	42655	42660	42655	42660	6
13/02/2007	13.17.00	13/2/07 13.17	42660	42660	42660	42660	3
13/02/2007	13.18.00	13/2/07 13.18	42660	42660	42660	42660	1
13/02/2007	13.19.00	13/2/07 13.19	42660	42660	42660	42660	2
13/02/2007	13.20.00	13/2/07 13.20	42660	42660	42660	42660	1
13/02/2007	13.21.00	13/2/07 13.21	42660	42660	42660	42660	6
13/02/2007	13.22.00	13/2/07 13.22	42660	42660	42660	42660	1
13/02/2007	13.23.00	13/2/07 13.23	42655	42660	42655	42660	3
13/02/2007	13.24.00	13/2/07 13.24	42665	42665	42655	42660	5
13/02/2007	13.25.00	13/2/07 13.25	42655	42655	42655	42655	3
13/02/2007	13.26.00	13/2/07 13.26	42655	42655	42655	42655	2
13/02/2007	13.28.00	13/2/07 13.28	42660	42660	42655	42655	4
13/02/2007	13.30.00	13/2/07 13.30	42660	42660	42660	42660	4
13/02/2007	13.31.00	13/2/07 13.31	42660	42660	42660	42660	1
13/02/2007	13.32.00	13/2/07 13.32	42660	42660	42660	42660	4
13/02/2007	13.34.00	13/2/07 13.34	42655	42655	42650	42650	11
13/02/2007	13.35.00	13/2/07 13.35	42650	42650	42645	42650	11
13/02/2007	13.36.00	13/2/07 13.36	42650	42655	42650	42655	3
13/02/2007	13.37.00	13/2/07 13.37	42660	42665	42660	42665	3
13/02/2007	13.38.00	13/2/07 13.38	42665	42665	42660	42660	7
13/02/2007	13.40.00	13/2/07 13.40	42660	42660	42660	42660	3
13/02/2007	13.41.00	13/2/07 13.41	42655	42655	42655	42655	5
13/02/2007	13.42.00	13/2/07 13.42	42650	42650	42650	42650	16
13/02/2007	13.43.00	13/2/07 13.43	42655	42660	42655	42655	4
13/02/2007	13.44.00	13/2/07 13.44	42650	42650	42650	42650	4
13/02/2007	13.45.00	13/2/07 13.45	42645	42645	42645	42645	4
13/02/2007	13.46.00	13/2/07 13.46	42645	42645	42645	42645	1
13/02/2007	13.47.00	13/2/07 13.47	42650	42650	42650	42650	5
13/02/2007	13.48.00	13/2/07 13.48	42650	42655	42650	42650	4
13/02/2007	13.49.00	13/2/07 13.49	42650	42655	42650	42655	2
13/02/2007	13.50.00	13/2/07 13.50	42655	42655	42650	42650	3
13/02/2007	13.51.00	13/2/07 13.51	42650	42650	42645	42645	6
13/02/2007	13.52.00	13/2/07 13.52	42650	42650	42645	42645	4
13/02/2007	13.55.00	13/2/07 13.55	42650	42650	42645	42650	11
13/02/2007	13.56.00	13/2/07 13.56	42650	42650	42645	42650	5
13/02/2007	13.57.00	13/2/07 13.57	42645	42650	42645	42650	2
13/02/2007	13.58.00	13/2/07 13.58	42655	42655	42650	42650	2
13/02/2007	13.59.00	13/2/07 13.59	42650	42650	42650	42650	5
13/02/2007	14.00.00	13/2/07 14.00	42650	42655	42650	42650	14
13/02/2007	14.01.00	13/2/07 14.01	42650	42650	42650	42650	4
13/02/2007	14.02.00	13/2/07 14.02	42655	42655	42650	42650	6
13/02/2007	14.03.00	13/2/07 14.03	42655	42665	42655	42660	18
13/02/2007	14.04.00	13/2/07 14.04	42655	42655	42655	42655	1
13/02/2007	14.05.00	13/2/07 14.05	42655	42655	42655	42655	4
13/02/2007	14.06.00	13/2/07 14.06	42655	42655	42655	42655	1
13/02/2007	14.07.00	13/2/07 14.07	42655	42655	42655	42655	3
13/02/2007	14.08.00	13/2/07 14.08	42650	42650	42645	42650	9
13/02/2007	14.09.00	13/2/07 14.09	42650	42655	42650	42650	8
13/02/2007	14.10.00	13/2/07 14.10	42650	42650	42645	42645	13
13/02/2007	14.11.00	13/2/07 14.11	42650	42650	42645	42645	3
13/02/2007	14.12.00	13/2/07 14.12	42650	42655	42650	42655	18
13/02/2007	14.13.00	13/2/07 14.13	42655	42655	42650	42650	7
13/02/2007	14.14.00	13/2/07 14.14	42650	42650	42650	42650	4
13/02/2007	14.15.00	13/2/07 14.15	42645	42645	42645	42645	1
13/02/2007	14.16.00	13/2/07 14.16	42655	42655	42650	42650	3
13/02/2007	14.17.00	13/2/07 14.17	42650	42650	42650	42650	4
13/02/2007	14.18.00	13/2/07 14.18	42650	42650	42645	42645	10
13/02/2007	14.19.00	13/2/07 14.19	42645	42645	42640	42645	15
13/02/2007	14.20.00	13/2/07 14.20	42645	42650	42645	42650	7
13/02/2007	14.21.00	13/2/07 14.21	42650	42650	42640	42640	9
13/02/2007	14.22.00	13/2/07 14.22	42640	42655	42640	42655	7
13/02/2007	14.23.00	13/2/07 14.23	42655	42655	42650	42650	5
13/02/2007	14.24.00	13/2/07 14.24	42650	42650	42650	42650	1
13/02/2007	14.25.00	13/2/07 14.25	42660	42660	42655	42655	9
13/02/2007	14.26.00	13/2/07 14.26	42660	42660	42655	42655	4
13/02/2007	14.27.00	13/2/07 14.27	42655	42655	42655	42655	2
13/02/2007	14.28.00	13/2/07 14.28	42660	42660	42650	42655	5
13/02/2007	14.29.00	13/2/07 14.29	42655	42660	42650	42650	12
13/02/2007	14.30.00	13/2/07 14.30	42645	42650	42630	42645	55
13/02/2007	14.31.00	13/2/07 14.31	42645	42645	42645	42645	5
13/02/2007	14.32.00	13/2/07 14.32	42645	42650	42640	42640	8
13/02/2007	14.33.00	13/2/07 14.33	42640	42640	42640	42640	7
13/02/2007	14.34.00	13/2/07 14.34	42645	42645	42640	42640	6
13/02/2007	14.35.00	13/2/07 14.35	42635	42640	42635	42640	21
13/02/2007	14.36.00	13/2/07 14.36	42635	42640	42635	42640	6
13/02/2007	14.37.00	13/2/07 14.37	42640	42640	42635	42640	5
13/02/2007	14.38.00	13/2/07 14.38	42635	42635	42630	42630	5
13/02/2007	14.39.00	13/2/07 14.39	42635	42635	42615	42635	116
13/02/2007	14.40.00	13/2/07 14.40	42630	42630	42625	42630	8
13/02/2007	14.41.00	13/2/07 14.41	42630	42630	42615	42620	24
13/02/2007	14.42.00	13/2/07 14.42	42630	42635	42620	42635	16
13/02/2007	14.43.00	13/2/07 14.43	42640	42655	42640	42655	44
13/02/2007	14.44.00	13/2/07 14.44	42650	42660	42645	42650	41
13/02/2007	14.45.00	13/2/07 14.45	42660	42665	42655	42660	33
13/02/2007	14.46.00	13/2/07 14.46	42660	42665	42655	42660	14
13/02/2007	14.47.00	13/2/07 14.47	42655	42660	42655	42660	10
13/02/2007	14.48.00	13/2/07 14.48	42655	42660	42655	42660	12
13/02/2007	14.49.00	13/2/07 14.49	42655	42660	42655	42660	16
13/02/2007	14.50.00	13/2/07 14.50	42665	42665	42660	42665	18
13/02/2007	14.51.00	13/2/07 14.51	42655	42655	42645	42650	10
13/02/2007	14.52.00	13/2/07 14.52	42655	42655	42655	42655	2
13/02/2007	14.53.00	13/2/07 14.53	42655	42655	42655	42655	2
13/02/2007	14.54.00	13/2/07 14.54	42650	42655	42650	42650	4
13/02/2007	14.55.00	13/2/07 14.55	42650	42655	42650	42655	11
13/02/2007	14.56.00	13/2/07 14.56	42650	42650	42650	42650	11
13/02/2007	14.57.00	13/2/07 14.57	42650	42650	42650	42650	2
13/02/2007	14.58.00	13/2/07 14.58	42650	42650	42645	42645	2
13/02/2007	14.59.00	13/2/07 14.59	42645	42645	42640	42640	5
13/02/2007	15.00.00	13/2/07 15.00	42645	42655	42645	42645	13
13/02/2007	15.01.00	13/2/07 15.01	42650	42660	42650	42655	26
13/02/2007	15.03.00	13/2/07 15.03	42660	42660	42660	42660	1
13/02/2007	15.04.00	13/2/07 15.04	42660	42670	42660	42670	22
13/02/2007	15.05.00	13/2/07 15.05	42670	42670	42655	42655	20
13/02/2007	15.06.00	13/2/07 15.06	42655	42655	42650	42650	2
13/02/2007	15.08.00	13/2/07 15.08	42655	42660	42655	42655	6
13/02/2007	15.10.00	13/2/07 15.10	42660	42660	42655	42655	7
13/02/2007	15.11.00	13/2/07 15.11	42655	42655	42650	42655	5
13/02/2007	15.12.00	13/2/07 15.12	42655	42655	42645	42645	8
13/02/2007	15.13.00	13/2/07 15.13	42650	42655	42650	42655	4
13/02/2007	15.14.00	13/2/07 15.14	42650	42655	42650	42650	6
13/02/2007	15.15.00	13/2/07 15.15	42650	42650	42650	42650	6
13/02/2007	15.16.00	13/2/07 15.16	42650	42650	42645	42645	21
13/02/2007	15.17.00	13/2/07 15.17	42645	42645	42645	42645	1
13/02/2007	15.18.00	13/2/07 15.18	42645	42645	42645	42645	18
13/02/2007	15.19.00	13/2/07 15.19	42640	42645	42640	42645	3
13/02/2007	15.20.00	13/2/07 15.20	42645	42645	42640	42645	6
13/02/2007	15.21.00	13/2/07 15.21	42650	42650	42650	42650	2
13/02/2007	15.22.00	13/2/07 15.22	42650	42650	42645	42645	7
13/02/2007	15.23.00	13/2/07 15.23	42645	42650	42640	42645	32
13/02/2007	15.24.00	13/2/07 15.24	42645	42645	42645	42645	5
13/02/2007	15.25.00	13/2/07 15.25	42645	42645	42645	42645	2
13/02/2007	15.27.00	13/2/07 15.27	42650	42650	42645	42650	5
13/02/2007	15.28.00	13/2/07 15.28	42645	42645	42645	42645	5
13/02/2007	15.29.00	13/2/07 15.29	42640	42645	42640	42640	6
13/02/2007	15.30.00	13/2/07 15.30	42645	42660	42645	42655	21
13/02/2007	15.31.00	13/2/07 15.31	42660	42665	42660	42660	14
13/02/2007	15.32.00	13/2/07 15.32	42660	42685	42660	42685	88
13/02/2007	15.33.00	13/2/07 15.33	42680	42685	42680	42685	38
13/02/2007	15.34.00	13/2/07 15.34	42685	42690	42680	42690	38
13/02/2007	15.35.00	13/2/07 15.35	42685	42690	42685	42690	22
13/02/2007	15.36.00	13/2/07 15.36	42685	42705	42680	42700	75
13/02/2007	15.37.00	13/2/07 15.37	42700	42705	42700	42705	69
13/02/2007	15.38.00	13/2/07 15.38	42705	42720	42700	42715	65
13/02/2007	15.39.00	13/2/07 15.39	42715	42715	42705	42710	25
13/02/2007	15.40.00	13/2/07 15.40	42710	42720	42705	42720	30
13/02/2007	15.41.00	13/2/07 15.41	42720	42730	42720	42725	49
13/02/2007	15.42.00	13/2/07 15.42	42725	42735	42715	42715	101
13/02/2007	15.43.00	13/2/07 15.43	42715	42720	42710	42715	46
13/02/2007	15.44.00	13/2/07 15.44	42715	42715	42690	42695	77
13/02/2007	15.45.00	13/2/07 15.45	42695	42715	42695	42715	59
13/02/2007	15.46.00	13/2/07 15.46	42715	42720	42705	42705	29
13/02/2007	15.47.00	13/2/07 15.47	42700	42715	42700	42715	44
13/02/2007	15.48.00	13/2/07 15.48	42715	42720	42695	42695	32
13/02/2007	15.49.00	13/2/07 15.49	42700	42700	42695	42700	17
13/02/2007	15.50.00	13/2/07 15.50	42700	42705	42695	42695	36
13/02/2007	15.51.00	13/2/07 15.51	42695	42705	42695	42700	22
13/02/2007	15.52.00	13/2/07 15.52	42700	42720	42700	42710	63
13/02/2007	15.53.00	13/2/07 15.53	42715	42720	42715	42720	22
13/02/2007	15.54.00	13/2/07 15.54	42715	42725	42715	42725	32
13/02/2007	15.55.00	13/2/07 15.55	42720	42725	42715	42715	24
13/02/2007	15.56.00	13/2/07 15.56	42720	42725	42715	42720	38
13/02/2007	15.57.00	13/2/07 15.57	42720	42725	42710	42710	30
13/02/2007	15.58.00	13/2/07 15.58	42710	42730	42710	42725	31
13/02/2007	15.59.00	13/2/07 15.59	42720	42740	42720	42735	82
13/02/2007	16.00.00	13/2/07 16.00	42740	42760	42735	42755	90
13/02/2007	16.01.00	13/2/07 16.01	42750	42750	42745	42750	20
13/02/2007	16.02.00	13/2/07 16.02	42750	42760	42750	42755	47
13/02/2007	16.03.00	13/2/07 16.03	42760	42760	42740	42745	46
13/02/2007	16.04.00	13/2/07 16.04	42745	42745	42735	42740	35
13/02/2007	16.05.00	13/2/07 16.05	42735	42745	42735	42745	52
13/02/2007	16.06.00	13/2/07 16.06	42745	42755	42735	42735	71
13/02/2007	16.07.00	13/2/07 16.07	42735	42740	42730	42735	28
13/02/2007	16.08.00	13/2/07 16.08	42735	42740	42735	42740	18
13/02/2007	16.09.00	13/2/07 16.09	42745	42750	42740	42745	36
13/02/2007	16.10.00	13/2/07 16.10	42745	42750	42745	42750	18
13/02/2007	16.11.00	13/2/07 16.11	42750	42760	42740	42760	67
13/02/2007	16.12.00	13/2/07 16.12	42760	42770	42750	42760	46
13/02/2007	16.13.00	13/2/07 16.13	42760	42765	42740	42745	37
13/02/2007	16.14.00	13/2/07 16.14	42745	42750	42740	42740	17
13/02/2007	16.15.00	13/2/07 16.15	42740	42745	42735	42745	29
13/02/2007	16.16.00	13/2/07 16.16	42745	42750	42740	42740	8
13/02/2007	16.17.00	13/2/07 16.17	42745	42750	42740	42745	25
13/02/2007	16.18.00	13/2/07 16.18	42750	42750	42745	42745	6
13/02/2007	16.19.00	13/2/07 16.19	42745	42755	42745	42755	12
13/02/2007	16.20.00	13/2/07 16.20	42750	42750	42730	42730	54
13/02/2007	16.21.00	13/2/07 16.21	42730	42740	42725	42740	29
13/02/2007	16.22.00	13/2/07 16.22	42745	42745	42740	42745	17
13/02/2007	16.23.00	13/2/07 16.23	42745	42745	42730	42740	31
13/02/2007	16.24.00	13/2/07 16.24	42740	42740	42730	42730	7
13/02/2007	16.25.00	13/2/07 16.25	42735	42735	42725	42730	36
13/02/2007	16.26.00	13/2/07 16.26	42725	42735	42725	42725	24
13/02/2007	16.27.00	13/2/07 16.27	42730	42730	42725	42730	18
13/02/2007	16.28.00	13/2/07 16.28	42730	42730	42725	42725	15
13/02/2007	16.29.00	13/2/07 16.29	42730	42730	42725	42725	7
13/02/2007	16.30.00	13/2/07 16.30	42720	42740	42720	42740	38
13/02/2007	16.31.00	13/2/07 16.31	42740	42740	42730	42730	27
13/02/2007	16.32.00	13/2/07 16.32	42730	42735	42725	42730	34
13/02/2007	16.33.00	13/2/07 16.33	42730	42735	42720	42720	33
13/02/2007	16.34.00	13/2/07 16.34	42720	42730	42720	42725	13
13/02/2007	16.35.00	13/2/07 16.35	42720	42730	42710	42715	59
13/02/2007	16.36.00	13/2/07 16.36	42715	42720	42710	42710	14
13/02/2007	16.37.00	13/2/07 16.37	42710	42715	42690	42705	77
13/02/2007	16.38.00	13/2/07 16.38	42700	42705	42700	42705	28
13/02/2007	16.39.00	13/2/07 16.39	42705	42715	42705	42710	14
13/02/2007	16.40.00	13/2/07 16.40	42710	42715	42710	42710	10
13/02/2007	16.41.00	13/2/07 16.41	42710	42715	42690	42690	44
13/02/2007	16.42.00	13/2/07 16.42	42695	42705	42690	42705	28
13/02/2007	16.43.00	13/2/07 16.43	42710	42715	42710	42710	9
13/02/2007	16.44.00	13/2/07 16.44	42715	42725	42715	42725	24
13/02/2007	16.45.00	13/2/07 16.45	42725	42730	42725	42730	19
13/02/2007	16.46.00	13/2/07 16.46	42730	42735	42730	42735	24
13/02/2007	16.47.00	13/2/07 16.47	42740	42750	42735	42740	49
13/02/2007	16.48.00	13/2/07 16.48	42735	42745	42735	42745	14
13/02/2007	16.49.00	13/2/07 16.49	42750	42755	42745	42755	16
13/02/2007	16.50.00	13/2/07 16.50	42755	42755	42750	42750	16
13/02/2007	16.51.00	13/2/07 16.51	42745	42750	42740	42750	32
13/02/2007	16.52.00	13/2/07 16.52	42750	42750	42735	42735	21
13/02/2007	16.53.00	13/2/07 16.53	42740	42745	42730	42730	20
13/02/2007	16.54.00	13/2/07 16.54	42730	42735	42720	42720	50
13/02/2007	16.55.00	13/2/07 16.55	42720	42725	42715	42720	40
13/02/2007	16.56.00	13/2/07 16.56	42720	42730	42715	42725	26
13/02/2007	16.57.00	13/2/07 16.57	42730	42730	42720	42720	11
13/02/2007	16.58.00	13/2/07 16.58	42720	42725	42710	42710	23
13/02/2007	16.59.00	13/2/07 16.59	42715	42720	42715	42720	15
13/02/2007	17.00.00	13/2/07 17.00	42715	42730	42715	42725	27
13/02/2007	17.01.00	13/2/07 17.01	42730	42730	42715	42730	25
13/02/2007	17.02.00	13/2/07 17.02	42725	42725	42720	42725	14
13/02/2007	17.03.00	13/2/07 17.03	42725	42725	42720	42720	9
13/02/2007	17.04.00	13/2/07 17.04	42720	42720	42710	42720	16
13/02/2007	17.05.00	13/2/07 17.05	42710	42710	42695	42705	36
13/02/2007	17.06.00	13/2/07 17.06	42705	42715	42705	42715	20
13/02/2007	17.07.00	13/2/07 17.07	42715	42720	42715	42720	24
13/02/2007	17.08.00	13/2/07 17.08	42720	42725	42720	42720	13
13/02/2007	17.09.00	13/2/07 17.09	42720	42730	42720	42725	31
13/02/2007	17.10.00	13/2/07 17.10	42735	42735	42725	42725	10
13/02/2007	17.11.00	13/2/07 17.11	42730	42730	42720	42725	26
13/02/2007	17.12.00	13/2/07 17.12	42725	42730	42725	42730	13
13/02/2007	17.13.00	13/2/07 17.13	42730	42735	42730	42735	14
13/02/2007	17.14.00	13/2/07 17.14	42730	42730	42725	42730	15
13/02/2007	17.15.00	13/2/07 17.15	42730	42730	42725	42730	14
13/02/2007	17.16.00	13/2/07 17.16	42735	42745	42735	42745	65
13/02/2007	17.17.00	13/2/07 17.17	42745	42750	42745	42745	48
13/02/2007	17.18.00	13/2/07 17.18	42750	42750	42740	42745	16
13/02/2007	17.19.00	13/2/07 17.19	42740	42745	42735	42735	35
13/02/2007	17.20.00	13/2/07 17.20	42740	42740	42730	42735	28
13/02/2007	17.21.00	13/2/07 17.21	42740	42745	42735	42740	21
13/02/2007	17.22.00	13/2/07 17.22	42740	42745	42740	42740	20
13/02/2007	17.23.00	13/2/07 17.23	42740	42745	42740	42745	17
13/02/2007	17.24.00	13/2/07 17.24	42745	42755	42745	42750	51
13/02/2007	17.25.00	13/2/07 17.25	42750	42770	42750	42765	79
13/02/2007	17.26.00	13/2/07 17.26	42765	42780	42765	42770	87
13/02/2007	17.27.00	13/2/07 17.27	42770	42775	42760	42765	16
13/02/2007	17.28.00	13/2/07 17.28	42765	42770	42765	42770	49
13/02/2007	17.29.00	13/2/07 17.29	42770	42785	42770	42785	91
13/02/2007	17.30.00	13/2/07 17.30	42785	42795	42780	42790	47
13/02/2007	17.31.00	13/2/07 17.31	42790	42800	42790	42800	84
13/02/2007	17.32.00	13/2/07 17.32	42795	42800	42790	42795	33
13/02/2007	17.33.00	13/2/07 17.33	42795	42820	42795	42820	97
13/02/2007	17.34.00	13/2/07 17.34	42820	42850	42820	42830	83
13/02/2007	17.35.00	13/2/07 17.35	42830	42835	42825	42830	46
13/02/2007	17.36.00	13/2/07 17.36	42820	42830	42820	42825	47
13/02/2007	17.37.00	13/2/07 17.37	42825	42830	42815	42825	34
13/02/2007	17.38.00	13/2/07 17.38	42825	42825	42810	42815	27
13/02/2007	17.39.00	13/2/07 17.39	42815	42825	42815	42825	39
14/02/2007	8.00.00	14/2/07 8.00	42915	42950	42875	42935	1713
14/02/2007	9.00.00	14/2/07 9.00	42915	42920	42875	42905	86
14/02/2007	9.01.00	14/2/07 9.01	42905	42940	42900	42925	83
14/02/2007	9.02.00	14/2/07 9.02	42920	42935	42915	42935	82
14/02/2007	9.03.00	14/2/07 9.03	42935	42935	42925	42930	36
14/02/2007	9.04.00	14/2/07 9.04	42930	42935	42920	42925	12
14/02/2007	9.05.00	14/2/07 9.05	42925	42930	42915	42925	61
14/02/2007	9.06.00	14/2/07 9.06	42925	42925	42915	42925	26
14/02/2007	9.07.00	14/2/07 9.07	42925	42930	42915	42925	26
14/02/2007	9.08.00	14/2/07 9.08	42920	42925	42915	42920	16
14/02/2007	9.09.00	14/2/07 9.09	42920	42925	42915	42915	19
14/02/2007	9.10.00	14/2/07 9.10	42915	42920	42910	42910	35
14/02/2007	9.11.00	14/2/07 9.11	42920	42920	42905	42905	23
14/02/2007	9.12.00	14/2/07 9.12	42910	42915	42905	42910	45
14/02/2007	9.13.00	14/2/07 9.13	42910	42910	42895	42895	41
14/02/2007	9.14.00	14/2/07 9.14	42900	42900	42895	42895	22
14/02/2007	9.15.00	14/2/07 9.15	42900	42905	42900	42900	36
14/02/2007	9.16.00	14/2/07 9.16	42900	42905	42900	42900	9
14/02/2007	9.17.00	14/2/07 9.17	42905	42905	42900	42900	6
14/02/2007	9.18.00	14/2/07 9.18	42905	42910	42900	42900	20
14/02/2007	9.19.00	14/2/07 9.19	42905	42905	42900	42900	18
14/02/2007	9.20.00	14/2/07 9.20	42905	42910	42900	42900	17
14/02/2007	9.21.00	14/2/07 9.21	42905	42905	42905	42905	14
14/02/2007	9.22.00	14/2/07 9.22	42905	42910	42900	42900	30
14/02/2007	9.23.00	14/2/07 9.23	42900	42905	42900	42900	25
14/02/2007	9.24.00	14/2/07 9.24	42905	42910	42905	42910	28
14/02/2007	9.25.00	14/2/07 9.25	42910	42915	42900	42905	24
14/02/2007	9.26.00	14/2/07 9.26	42905	42905	42895	42900	14
14/02/2007	9.27.00	14/2/07 9.27	42905	42905	42895	42895	8
14/02/2007	9.28.00	14/2/07 9.28	42900	42905	42900	42905	17
14/02/2007	9.29.00	14/2/07 9.29	42910	42910	42900	42900	19
14/02/2007	9.30.00	14/2/07 9.30	42905	42905	42905	42905	7
14/02/2007	9.31.00	14/2/07 9.31	42905	42910	42900	42905	9
14/02/2007	9.32.00	14/2/07 9.32	42910	42910	42905	42910	6
14/02/2007	9.33.00	14/2/07 9.33	42910	42915	42905	42905	10
14/02/2007	9.34.00	14/2/07 9.34	42905	42905	42905	42905	13
14/02/2007	9.35.00	14/2/07 9.35	42910	42910	42890	42890	51
14/02/2007	9.36.00	14/2/07 9.36	42890	42905	42890	42905	36
14/02/2007	9.37.00	14/2/07 9.37	42905	42910	42900	42905	14
14/02/2007	9.38.00	14/2/07 9.38	42905	42905	42900	42900	8
14/02/2007	9.39.00	14/2/07 9.39	42905	42905	42895	42895	59
14/02/2007	9.40.00	14/2/07 9.40	42900	42905	42890	42895	21
14/02/2007	9.41.00	14/2/07 9.41	42895	42900	42885	42885	43
14/02/2007	9.42.00	14/2/07 9.42	42890	42895	42890	42890	12
14/02/2007	9.43.00	14/2/07 9.43	42895	42900	42895	42895	35
14/02/2007	9.44.00	14/2/07 9.44	42895	42900	42895	42900	11
14/02/2007	9.45.00	14/2/07 9.45	42900	42900	42895	42900	19
14/02/2007	9.46.00	14/2/07 9.46	42900	42905	42900	42900	18
14/02/2007	9.47.00	14/2/07 9.47	42900	42900	42900	42900	6
14/02/2007	9.48.00	14/2/07 9.48	42900	42905	42885	42885	44
14/02/2007	9.49.00	14/2/07 9.49	42890	42890	42890	42890	13
14/02/2007	9.50.00	14/2/07 9.50	42895	42900	42890	42900	24
14/02/2007	9.51.00	14/2/07 9.51	42900	42920	42900	42920	52
14/02/2007	9.52.00	14/2/07 9.52	42920	42925	42915	42920	37
14/02/2007	9.53.00	14/2/07 9.53	42925	42925	42910	42915	18
14/02/2007	9.54.00	14/2/07 9.54	42915	42915	42910	42910	54
14/02/2007	9.55.00	14/2/07 9.55	42910	42920	42905	42920	34
14/02/2007	9.56.00	14/2/07 9.56	42925	42925	42915	42925	23
14/02/2007	9.57.00	14/2/07 9.57	42925	42940	42925	42935	66
14/02/2007	9.58.00	14/2/07 9.58	42940	42950	42935	42935	59
14/02/2007	9.59.00	14/2/07 9.59	42940	42940	42935	42935	13
14/02/2007	10.00.00	14/2/07 10.00	42935	42935	42925	42930	38
14/02/2007	10.01.00	14/2/07 10.01	42930	42935	42930	42930	14
14/02/2007	10.02.00	14/2/07 10.02	42935	42940	42930	42935	46
14/02/2007	10.03.00	14/2/07 10.03	42940	42945	42935	42945	19
14/02/2007	10.04.00	14/2/07 10.04	42940	42940	42930	42930	31
14/02/2007	10.05.00	14/2/07 10.05	42935	42935	42930	42930	17
14/02/2007	10.06.00	14/2/07 10.06	42930	42930	42920	42920	22
14/02/2007	10.07.00	14/2/07 10.07	42920	42920	42915	42915	26
14/02/2007	10.08.00	14/2/07 10.08	42920	42920	42915	42920	17
14/02/2007	10.09.00	14/2/07 10.09	42920	42920	42920	42920	8
14/02/2007	10.10.00	14/2/07 10.10	42925	42925	42915	42915	14
14/02/2007	10.11.00	14/2/07 10.11	42920	42920	42910	42910	19
14/02/2007	10.12.00	14/2/07 10.12	42915	42915	42910	42915	10
14/02/2007	10.13.00	14/2/07 10.13	42920	42920	42915	42920	17
14/02/2007	10.14.00	14/2/07 10.14	42920	42920	42910	42910	33
14/02/2007	10.15.00	14/2/07 10.15	42915	42915	42890	42900	70
14/02/2007	10.16.00	14/2/07 10.16	42905	42910	42900	42910	27
14/02/2007	10.17.00	14/2/07 10.17	42905	42905	42895	42900	25
14/02/2007	10.18.00	14/2/07 10.18	42905	42915	42905	42910	13
14/02/2007	10.19.00	14/2/07 10.19	42915	42915	42910	42910	5
14/02/2007	10.20.00	14/2/07 10.20	42910	42915	42910	42915	17
14/02/2007	10.21.00	14/2/07 10.21	42915	42915	42910	42910	11
14/02/2007	10.22.00	14/2/07 10.22	42915	42915	42905	42905	16
14/02/2007	10.23.00	14/2/07 10.23	42915	42915	42915	42915	7
14/02/2007	10.24.00	14/2/07 10.24	42920	42920	42905	42905	13
14/02/2007	10.25.00	14/2/07 10.25	42910	42910	42905	42905	16
14/02/2007	10.26.00	14/2/07 10.26	42910	42915	42910	42915	20
14/02/2007	10.27.00	14/2/07 10.27	42920	42920	42915	42920	15
14/02/2007	10.28.00	14/2/07 10.28	42920	42920	42920	42920	6
14/02/2007	10.29.00	14/2/07 10.29	42925	42930	42915	42925	21
14/02/2007	10.30.00	14/2/07 10.30	42925	42925	42905	42905	26
14/02/2007	10.31.00	14/2/07 10.31	42910	42915	42905	42910	23
14/02/2007	10.32.00	14/2/07 10.32	42910	42915	42905	42915	29
14/02/2007	10.33.00	14/2/07 10.33	42915	42915	42910	42910	16
14/02/2007	10.34.00	14/2/07 10.34	42915	42915	42910	42910	20
14/02/2007	10.35.00	14/2/07 10.35	42915	42915	42910	42910	9
14/02/2007	10.36.00	14/2/07 10.36	42910	42915	42905	42905	11
14/02/2007	10.37.00	14/2/07 10.37	42915	42915	42905	42910	6
14/02/2007	10.38.00	14/2/07 10.38	42910	42915	42910	42910	5
14/02/2007	10.39.00	14/2/07 10.39	42915	42915	42915	42915	6
14/02/2007	10.40.00	14/2/07 10.40	42915	42915	42910	42910	4
14/02/2007	10.41.00	14/2/07 10.41	42910	42915	42910	42910	7
14/02/2007	10.42.00	14/2/07 10.42	42915	42915	42910	42910	6
14/02/2007	10.43.00	14/2/07 10.43	42920	42920	42915	42915	9
14/02/2007	10.44.00	14/2/07 10.44	42920	42925	42920	42925	24
14/02/2007	10.45.00	14/2/07 10.45	42925	42925	42910	42910	17
14/02/2007	10.46.00	14/2/07 10.46	42915	42920	42910	42915	21
14/02/2007	10.47.00	14/2/07 10.47	42915	42915	42910	42910	8
14/02/2007	10.48.00	14/2/07 10.48	42910	42915	42905	42905	29
14/02/2007	10.49.00	14/2/07 10.49	42910	42910	42900	42905	21
14/02/2007	10.50.00	14/2/07 10.50	42910	42915	42910	42910	14
14/02/2007	10.51.00	14/2/07 10.51	42915	42920	42910	42910	10
14/02/2007	10.52.00	14/2/07 10.52	42910	42910	42905	42905	9
14/02/2007	10.53.00	14/2/07 10.53	42915	42915	42910	42910	7
14/02/2007	10.54.00	14/2/07 10.54	42910	42915	42905	42910	5
14/02/2007	10.55.00	14/2/07 10.55	42910	42915	42910	42910	12
14/02/2007	10.56.00	14/2/07 10.56	42910	42910	42910	42910	5
14/02/2007	10.57.00	14/2/07 10.57	42915	42920	42910	42910	14
14/02/2007	10.58.00	14/2/07 10.58	42915	42915	42910	42915	96
14/02/2007	10.59.00	14/2/07 10.59	42915	42915	42905	42905	11
14/02/2007	11.00.00	14/2/07 11.00	42910	42910	42895	42895	133
14/02/2007	11.01.00	14/2/07 11.01	42895	42900	42885	42885	59
14/02/2007	11.02.00	14/2/07 11.02	42890	42895	42890	42890	30
14/02/2007	11.03.00	14/2/07 11.03	42895	42905	42890	42905	28
14/02/2007	11.04.00	14/2/07 11.04	42905	42910	42905	42905	22
14/02/2007	11.05.00	14/2/07 11.05	42905	42910	42900	42900	13
14/02/2007	11.06.00	14/2/07 11.06	42900	42900	42890	42895	17
14/02/2007	11.07.00	14/2/07 11.07	42900	42900	42890	42890	18
14/02/2007	11.08.00	14/2/07 11.08	42895	42895	42890	42890	12
14/02/2007	11.09.00	14/2/07 11.09	42890	42895	42890	42890	7
14/02/2007	11.10.00	14/2/07 11.10	42895	42895	42895	42895	23
14/02/2007	11.11.00	14/2/07 11.11	42895	42905	42895	42905	32
14/02/2007	11.12.00	14/2/07 11.12	42905	42905	42900	42900	29
14/02/2007	11.13.00	14/2/07 11.13	42905	42910	42900	42900	6
14/02/2007	11.14.00	14/2/07 11.14	42905	42910	42905	42905	5
14/02/2007	11.15.00	14/2/07 11.15	42905	42905	42900	42900	15
14/02/2007	11.16.00	14/2/07 11.16	42905	42905	42900	42900	13
14/02/2007	11.17.00	14/2/07 11.17	42905	42905	42905	42905	7
14/02/2007	11.18.00	14/2/07 11.18	42905	42910	42905	42905	24
14/02/2007	11.19.00	14/2/07 11.19	42910	42915	42910	42915	18
14/02/2007	11.20.00	14/2/07 11.20	42915	42915	42910	42910	19
14/02/2007	11.21.00	14/2/07 11.21	42910	42920	42910	42920	17
14/02/2007	11.22.00	14/2/07 11.22	42920	42920	42910	42910	36
14/02/2007	11.23.00	14/2/07 11.23	42915	42915	42915	42915	8
14/02/2007	11.24.00	14/2/07 11.24	42915	42920	42910	42910	7
14/02/2007	11.25.00	14/2/07 11.25	42915	42915	42910	42910	5
14/02/2007	11.26.00	14/2/07 11.26	42915	42915	42905	42905	13
14/02/2007	11.27.00	14/2/07 11.27	42910	42915	42910	42915	7
14/02/2007	11.28.00	14/2/07 11.28	42910	42915	42910	42910	5
14/02/2007	11.29.00	14/2/07 11.29	42915	42915	42910	42910	17
14/02/2007	11.30.00	14/2/07 11.30	42915	42915	42900	42900	16
14/02/2007	11.31.00	14/2/07 11.31	42905	42910	42905	42910	30
14/02/2007	11.32.00	14/2/07 11.32	42910	42915	42910	42910	13
14/02/2007	11.33.00	14/2/07 11.33	42910	42910	42905	42905	7
14/02/2007	11.34.00	14/2/07 11.34	42910	42915	42905	42915	11
14/02/2007	11.35.00	14/2/07 11.35	42920	42920	42910	42915	24
14/02/2007	11.36.00	14/2/07 11.36	42910	42915	42910	42910	7
14/02/2007	11.37.00	14/2/07 11.37	42910	42910	42895	42895	28
14/02/2007	11.38.00	14/2/07 11.38	42900	42900	42900	42900	9
14/02/2007	11.39.00	14/2/07 11.39	42900	42905	42900	42905	2
14/02/2007	11.40.00	14/2/07 11.40	42900	42910	42900	42910	6
14/02/2007	11.41.00	14/2/07 11.41	42905	42910	42905	42910	8
14/02/2007	11.42.00	14/2/07 11.42	42915	42915	42905	42905	12
14/02/2007	11.43.00	14/2/07 11.43	42900	42905	42895	42905	33
14/02/2007	11.44.00	14/2/07 11.44	42905	42910	42905	42905	6
14/02/2007	11.45.00	14/2/07 11.45	42905	42905	42900	42905	15
14/02/2007	11.46.00	14/2/07 11.46	42905	42905	42900	42900	8
14/02/2007	11.47.00	14/2/07 11.47	42900	42905	42895	42895	6
14/02/2007	11.48.00	14/2/07 11.48	42900	42900	42890	42895	15
14/02/2007	11.49.00	14/2/07 11.49	42900	42900	42890	42890	16
14/02/2007	11.50.00	14/2/07 11.50	42890	42890	42885	42885	46
14/02/2007	11.51.00	14/2/07 11.51	42885	42885	42880	42885	66
14/02/2007	11.52.00	14/2/07 11.52	42880	42885	42880	42885	30
14/02/2007	11.53.00	14/2/07 11.53	42880	42880	42860	42875	95
14/02/2007	11.54.00	14/2/07 11.54	42875	42890	42875	42890	52
14/02/2007	11.55.00	14/2/07 11.55	42885	42885	42885	42885	8
14/02/2007	11.56.00	14/2/07 11.56	42880	42890	42880	42890	9
14/02/2007	11.57.00	14/2/07 11.57	42890	42890	42890	42890	4
14/02/2007	11.58.00	14/2/07 11.58	42885	42895	42885	42890	23
14/02/2007	11.59.00	14/2/07 11.59	42890	42890	42885	42885	10
14/02/2007	12.00.00	14/2/07 12.00	42885	42890	42880	42890	34
14/02/2007	12.01.00	14/2/07 12.01	42885	42890	42880	42880	13
14/02/2007	12.02.00	14/2/07 12.02	42880	42880	42875	42880	4
14/02/2007	12.03.00	14/2/07 12.03	42880	42885	42880	42885	21
14/02/2007	12.04.00	14/2/07 12.04	42885	42885	42885	42885	3
14/02/2007	12.05.00	14/2/07 12.05	42885	42890	42885	42885	37
14/02/2007	12.06.00	14/2/07 12.06	42885	42885	42885	42885	8
14/02/2007	12.07.00	14/2/07 12.07	42885	42885	42880	42885	6
14/02/2007	12.08.00	14/2/07 12.08	42885	42885	42885	42885	1
14/02/2007	12.09.00	14/2/07 12.09	42885	42885	42885	42885	10
14/02/2007	12.10.00	14/2/07 12.10	42885	42890	42880	42890	9
14/02/2007	12.11.00	14/2/07 12.11	42890	42890	42890	42890	5
14/02/2007	12.12.00	14/2/07 12.12	42890	42890	42885	42885	5
14/02/2007	12.13.00	14/2/07 12.13	42890	42890	42890	42890	4
14/02/2007	12.14.00	14/2/07 12.14	42885	42890	42885	42885	8
14/02/2007	12.15.00	14/2/07 12.15	42880	42885	42880	42885	16
14/02/2007	12.16.00	14/2/07 12.16	42885	42890	42885	42885	13
14/02/2007	12.17.00	14/2/07 12.17	42885	42885	42880	42880	6
14/02/2007	12.18.00	14/2/07 12.18	42880	42885	42880	42880	9
14/02/2007	12.19.00	14/2/07 12.19	42880	42880	42875	42880	7
14/02/2007	12.20.00	14/2/07 12.20	42880	42880	42880	42880	6
14/02/2007	12.21.00	14/2/07 12.21	42880	42885	42865	42875	34
14/02/2007	12.22.00	14/2/07 12.22	42875	42875	42870	42870	7
14/02/2007	12.23.00	14/2/07 12.23	42870	42870	42865	42870	9
14/02/2007	12.24.00	14/2/07 12.24	42870	42870	42865	42865	4
14/02/2007	12.25.00	14/2/07 12.25	42865	42865	42855	42860	51
14/02/2007	12.26.00	14/2/07 12.26	42860	42865	42860	42865	9
14/02/2007	12.27.00	14/2/07 12.27	42865	42865	42865	42865	4
14/02/2007	12.28.00	14/2/07 12.28	42865	42875	42865	42875	15
14/02/2007	12.29.00	14/2/07 12.29	42875	42875	42870	42875	9
14/02/2007	12.30.00	14/2/07 12.30	42875	42875	42875	42875	1
14/02/2007	12.31.00	14/2/07 12.31	42870	42875	42865	42875	24
14/02/2007	12.32.00	14/2/07 12.32	42875	42875	42870	42870	7
14/02/2007	12.33.00	14/2/07 12.33	42870	42870	42870	42870	11
14/02/2007	12.34.00	14/2/07 12.34	42875	42875	42870	42875	183
14/02/2007	12.35.00	14/2/07 12.35	42870	42870	42865	42870	17
14/02/2007	12.36.00	14/2/07 12.36	42870	42870	42870	42870	2
14/02/2007	12.37.00	14/2/07 12.37	42870	42870	42865	42870	3
14/02/2007	12.38.00	14/2/07 12.38	42870	42870	42870	42870	6
14/02/2007	12.39.00	14/2/07 12.39	42870	42875	42865	42875	11
14/02/2007	12.40.00	14/2/07 12.40	42875	42880	42875	42880	11
14/02/2007	12.41.00	14/2/07 12.41	42880	42885	42875	42885	29
14/02/2007	12.42.00	14/2/07 12.42	42885	42890	42880	42890	4
14/02/2007	12.43.00	14/2/07 12.43	42890	42890	42890	42890	1
14/02/2007	12.44.00	14/2/07 12.44	42890	42890	42890	42890	1
14/02/2007	12.45.00	14/2/07 12.45	42890	42890	42890	42890	2
14/02/2007	12.46.00	14/2/07 12.46	42885	42885	42885	42885	3
14/02/2007	12.47.00	14/2/07 12.47	42885	42885	42885	42885	3
14/02/2007	12.48.00	14/2/07 12.48	42880	42885	42880	42880	8
14/02/2007	12.49.00	14/2/07 12.49	42880	42880	42870	42870	19
14/02/2007	12.50.00	14/2/07 12.50	42865	42875	42865	42875	5
14/02/2007	12.51.00	14/2/07 12.51	42875	42880	42870	42870	5
14/02/2007	12.52.00	14/2/07 12.52	42870	42875	42870	42875	5
14/02/2007	12.53.00	14/2/07 12.53	42870	42875	42870	42875	12
14/02/2007	12.54.00	14/2/07 12.54	42870	42875	42870	42875	11
14/02/2007	12.55.00	14/2/07 12.55	42875	42875	42875	42875	3
14/02/2007	12.56.00	14/2/07 12.56	42875	42885	42875	42875	23
14/02/2007	12.57.00	14/2/07 12.57	42885	42885	42880	42880	10
14/02/2007	12.58.00	14/2/07 12.58	42880	42880	42880	42880	4
14/02/2007	12.59.00	14/2/07 12.59	42885	42885	42880	42880	7
14/02/2007	13.00.00	14/2/07 13.00	42885	42885	42880	42880	3
14/02/2007	13.01.00	14/2/07 13.01	42880	42880	42880	42880	4
14/02/2007	13.02.00	14/2/07 13.02	42875	42880	42875	42880	3
14/02/2007	13.03.00	14/2/07 13.03	42880	42885	42880	42885	8
14/02/2007	13.04.00	14/2/07 13.04	42890	42890	42885	42885	10
14/02/2007	13.05.00	14/2/07 13.05	42885	42885	42885	42885	9
14/02/2007	13.06.00	14/2/07 13.06	42885	42885	42885	42885	4
14/02/2007	13.07.00	14/2/07 13.07	42885	42890	42880	42890	9
14/02/2007	13.08.00	14/2/07 13.08	42890	42900	42890	42895	18
14/02/2007	13.09.00	14/2/07 13.09	42895	42900	42890	42895	12
14/02/2007	13.10.00	14/2/07 13.10	42895	42895	42890	42890	14
14/02/2007	13.11.00	14/2/07 13.11	42890	42900	42890	42890	11
14/02/2007	13.12.00	14/2/07 13.12	42890	42900	42890	42900	8
14/02/2007	13.13.00	14/2/07 13.13	42900	42900	42895	42895	3
14/02/2007	13.14.00	14/2/07 13.14	42900	42900	42900	42900	1
14/02/2007	13.15.00	14/2/07 13.15	42900	42900	42895	42900	6
14/02/2007	13.16.00	14/2/07 13.16	42895	42900	42895	42895	10
14/02/2007	13.17.00	14/2/07 13.17	42895	42900	42895	42895	12
14/02/2007	13.18.00	14/2/07 13.18	42895	42895	42890	42890	5
14/02/2007	13.19.00	14/2/07 13.19	42885	42890	42885	42890	4
14/02/2007	13.20.00	14/2/07 13.20	42890	42890	42885	42885	4
14/02/2007	13.21.00	14/2/07 13.21	42885	42885	42885	42885	7
14/02/2007	13.22.00	14/2/07 13.22	42885	42885	42885	42885	4
14/02/2007	13.23.00	14/2/07 13.23	42885	42885	42885	42885	3
14/02/2007	13.24.00	14/2/07 13.24	42885	42885	42885	42885	2
14/02/2007	13.25.00	14/2/07 13.25	42885	42885	42885	42885	3
14/02/2007	13.26.00	14/2/07 13.26	42890	42890	42885	42890	4
14/02/2007	13.27.00	14/2/07 13.27	42885	42890	42885	42890	7
14/02/2007	13.28.00	14/2/07 13.28	42890	42895	42890	42895	3
14/02/2007	13.29.00	14/2/07 13.29	42890	42895	42890	42895	2
14/02/2007	13.30.00	14/2/07 13.30	42895	42895	42895	42895	1
14/02/2007	13.31.00	14/2/07 13.31	42885	42885	42885	42885	6
14/02/2007	13.32.00	14/2/07 13.32	42885	42890	42885	42890	16
14/02/2007	13.33.00	14/2/07 13.33	42885	42885	42885	42885	1
14/02/2007	13.34.00	14/2/07 13.34	42885	42885	42885	42885	1
14/02/2007	13.35.00	14/2/07 13.35	42880	42880	42880	42880	10
14/02/2007	13.36.00	14/2/07 13.36	42880	42880	42880	42880	4
14/02/2007	13.37.00	14/2/07 13.37	42880	42880	42880	42880	17
14/02/2007	13.38.00	14/2/07 13.38	42880	42880	42880	42880	4
14/02/2007	13.39.00	14/2/07 13.39	42885	42885	42885	42885	5
14/02/2007	13.40.00	14/2/07 13.40	42880	42890	42880	42885	10
14/02/2007	13.41.00	14/2/07 13.41	42880	42885	42880	42880	15
14/02/2007	13.42.00	14/2/07 13.42	42885	42885	42880	42880	6
14/02/2007	13.44.00	14/2/07 13.44	42880	42880	42880	42880	2
14/02/2007	13.45.00	14/2/07 13.45	42880	42890	42870	42880	94
14/02/2007	13.46.00	14/2/07 13.46	42880	42880	42870	42875	19
14/02/2007	13.47.00	14/2/07 13.47	42880	42880	42880	42880	10
14/02/2007	13.48.00	14/2/07 13.48	42880	42880	42880	42880	2
14/02/2007	13.50.00	14/2/07 13.50	42880	42880	42880	42880	14
14/02/2007	13.51.00	14/2/07 13.51	42880	42890	42880	42885	18
14/02/2007	13.52.00	14/2/07 13.52	42885	42885	42885	42885	1
14/02/2007	13.53.00	14/2/07 13.53	42885	42885	42885	42885	1
14/02/2007	13.54.00	14/2/07 13.54	42880	42885	42880	42885	4
14/02/2007	13.56.00	14/2/07 13.56	42885	42885	42885	42885	4
14/02/2007	13.57.00	14/2/07 13.57	42880	42880	42880	42880	1
14/02/2007	13.58.00	14/2/07 13.58	42875	42880	42875	42880	14
14/02/2007	13.59.00	14/2/07 13.59	42880	42885	42880	42880	6
14/02/2007	14.00.00	14/2/07 14.00	42885	42885	42885	42885	6
14/02/2007	14.01.00	14/2/07 14.01	42880	42880	42880	42880	1
14/02/2007	14.02.00	14/2/07 14.02	42880	42880	42880	42880	1
14/02/2007	14.08.00	14/2/07 14.08	42880	42880	42880	42880	4
14/02/2007	14.09.00	14/2/07 14.09	42880	42890	42880	42890	14
14/02/2007	14.10.00	14/2/07 14.10	42890	42895	42885	42890	20
14/02/2007	14.11.00	14/2/07 14.11	42895	42900	42895	42900	14
14/02/2007	14.12.00	14/2/07 14.12	42900	42910	42900	42905	51
14/02/2007	14.13.00	14/2/07 14.13	42905	42905	42900	42905	21
14/02/2007	14.14.00	14/2/07 14.14	42905	42905	42900	42900	11
14/02/2007	14.15.00	14/2/07 14.15	42900	42905	42900	42905	5
14/02/2007	14.16.00	14/2/07 14.16	42905	42910	42900	42900	17
14/02/2007	14.17.00	14/2/07 14.17	42905	42905	42900	42900	18
14/02/2007	14.18.00	14/2/07 14.18	42900	42900	42900	42900	6
14/02/2007	14.19.00	14/2/07 14.19	42900	42900	42890	42890	34
14/02/2007	14.20.00	14/2/07 14.20	42895	42895	42895	42895	5
14/02/2007	14.21.00	14/2/07 14.21	42890	42890	42880	42880	18
14/02/2007	14.22.00	14/2/07 14.22	42880	42885	42880	42885	3
14/02/2007	14.23.00	14/2/07 14.23	42885	42885	42885	42885	8
14/02/2007	14.24.00	14/2/07 14.24	42885	42895	42885	42895	16
14/02/2007	14.25.00	14/2/07 14.25	42895	42895	42895	42895	1
14/02/2007	14.26.00	14/2/07 14.26	42895	42895	42895	42895	1
14/02/2007	14.28.00	14/2/07 14.28	42895	42900	42890	42895	19
14/02/2007	14.29.00	14/2/07 14.29	42895	42900	42895	42895	18
14/02/2007	14.30.00	14/2/07 14.30	42890	42905	42875	42895	63
14/02/2007	14.31.00	14/2/07 14.31	42890	42890	42885	42885	14
14/02/2007	14.32.00	14/2/07 14.32	42880	42895	42880	42895	23
14/02/2007	14.33.00	14/2/07 14.33	42895	42895	42890	42890	3
14/02/2007	14.34.00	14/2/07 14.34	42885	42885	42880	42880	5
14/02/2007	14.35.00	14/2/07 14.35	42880	42880	42870	42875	23
14/02/2007	14.36.00	14/2/07 14.36	42880	42885	42880	42880	9
14/02/2007	14.37.00	14/2/07 14.37	42875	42880	42875	42880	15
14/02/2007	14.38.00	14/2/07 14.38	42880	42880	42875	42880	7
14/02/2007	14.39.00	14/2/07 14.39	42880	42890	42875	42885	27
14/02/2007	14.40.00	14/2/07 14.40	42880	42885	42880	42885	14
14/02/2007	14.41.00	14/2/07 14.41	42885	42885	42880	42880	7
14/02/2007	14.42.00	14/2/07 14.42	42880	42880	42880	42880	7
14/02/2007	14.43.00	14/2/07 14.43	42875	42880	42875	42875	24
14/02/2007	14.44.00	14/2/07 14.44	42875	42875	42870	42875	11
14/02/2007	14.45.00	14/2/07 14.45	42870	42870	42870	42870	8
14/02/2007	14.48.00	14/2/07 14.48	42870	42880	42870	42875	15
14/02/2007	14.49.00	14/2/07 14.49	42875	42875	42875	42875	2
14/02/2007	14.50.00	14/2/07 14.50	42870	42870	42870	42870	1
14/02/2007	14.51.00	14/2/07 14.51	42870	42870	42870	42870	12
14/02/2007	14.52.00	14/2/07 14.52	42875	42875	42875	42875	1
14/02/2007	14.53.00	14/2/07 14.53	42870	42870	42870	42870	6
14/02/2007	14.54.00	14/2/07 14.54	42870	42870	42870	42870	4
14/02/2007	14.56.00	14/2/07 14.56	42870	42870	42865	42865	17
14/02/2007	14.57.00	14/2/07 14.57	42860	42860	42855	42860	34
14/02/2007	14.58.00	14/2/07 14.58	42860	42865	42860	42865	4
14/02/2007	14.59.00	14/2/07 14.59	42865	42865	42865	42865	10
14/02/2007	15.00.00	14/2/07 15.00	42865	42865	42865	42865	4
14/02/2007	15.01.00	14/2/07 15.01	42865	42865	42865	42865	4
14/02/2007	15.02.00	14/2/07 15.02	42870	42870	42870	42870	1
14/02/2007	15.04.00	14/2/07 15.04	42870	42870	42860	42860	29
14/02/2007	15.05.00	14/2/07 15.05	42860	42865	42860	42865	8
14/02/2007	15.06.00	14/2/07 15.06	42860	42860	42850	42855	63
14/02/2007	15.07.00	14/2/07 15.07	42860	42860	42855	42855	16
14/02/2007	15.08.00	14/2/07 15.08	42850	42850	42845	42850	27
14/02/2007	15.09.00	14/2/07 15.09	42850	42850	42850	42850	4
14/02/2007	15.10.00	14/2/07 15.10	42845	42850	42845	42850	11
14/02/2007	15.11.00	14/2/07 15.11	42850	42850	42850	42850	2
14/02/2007	15.12.00	14/2/07 15.12	42850	42850	42850	42850	4
14/02/2007	15.13.00	14/2/07 15.13	42850	42850	42845	42850	11
14/02/2007	15.14.00	14/2/07 15.14	42845	42850	42840	42840	22
14/02/2007	15.15.00	14/2/07 15.15	42845	42845	42845	42845	17
14/02/2007	15.16.00	14/2/07 15.16	42850	42850	42845	42845	3
14/02/2007	15.17.00	14/2/07 15.17	42845	42850	42845	42845	30
14/02/2007	15.18.00	14/2/07 15.18	42850	42855	42850	42855	17
14/02/2007	15.19.00	14/2/07 15.19	42850	42860	42845	42860	60
14/02/2007	15.20.00	14/2/07 15.20	42855	42865	42855	42865	32
14/02/2007	15.21.00	14/2/07 15.21	42860	42865	42860	42865	4
14/02/2007	15.22.00	14/2/07 15.22	42865	42870	42865	42870	7
14/02/2007	15.23.00	14/2/07 15.23	42870	42870	42865	42865	6
14/02/2007	15.24.00	14/2/07 15.24	42865	42870	42865	42870	7
14/02/2007	15.25.00	14/2/07 15.25	42870	42875	42870	42870	11
14/02/2007	15.26.00	14/2/07 15.26	42870	42875	42870	42875	5
14/02/2007	15.27.00	14/2/07 15.27	42875	42875	42870	42875	4
14/02/2007	15.28.00	14/2/07 15.28	42875	42875	42870	42870	7
14/02/2007	15.29.00	14/2/07 15.29	42870	42870	42865	42865	13
14/02/2007	15.30.00	14/2/07 15.30	42865	42870	42865	42870	31
14/02/2007	15.31.00	14/2/07 15.31	42865	42865	42860	42860	11
14/02/2007	15.32.00	14/2/07 15.32	42860	42870	42855	42870	44
14/02/2007	15.33.00	14/2/07 15.33	42870	42870	42865	42865	7
14/02/2007	15.34.00	14/2/07 15.34	42865	42865	42860	42865	11
14/02/2007	15.35.00	14/2/07 15.35	42870	42870	42865	42870	12
14/02/2007	15.36.00	14/2/07 15.36	42870	42875	42865	42865	10
14/02/2007	15.37.00	14/2/07 15.37	42865	42880	42865	42875	26
14/02/2007	15.38.00	14/2/07 15.38	42875	42890	42875	42890	30
14/02/2007	15.39.00	14/2/07 15.39	42885	42885	42870	42875	42
14/02/2007	15.40.00	14/2/07 15.40	42875	42880	42870	42870	10
14/02/2007	15.41.00	14/2/07 15.41	42875	42875	42865	42870	17
14/02/2007	15.42.00	14/2/07 15.42	42865	42865	42860	42860	18
14/02/2007	15.43.00	14/2/07 15.43	42860	42870	42860	42870	18
14/02/2007	15.44.00	14/2/07 15.44	42870	42870	42865	42865	2
14/02/2007	15.45.00	14/2/07 15.45	42865	42865	42860	42860	10
14/02/2007	15.46.00	14/2/07 15.46	42870	42870	42865	42865	29
14/02/2007	15.47.00	14/2/07 15.47	42865	42865	42855	42865	19
14/02/2007	15.48.00	14/2/07 15.48	42865	42870	42865	42870	3
14/02/2007	15.49.00	14/2/07 15.49	42865	42870	42865	42865	22
14/02/2007	15.50.00	14/2/07 15.50	42865	42870	42860	42860	18
14/02/2007	15.51.00	14/2/07 15.51	42860	42865	42855	42865	21
14/02/2007	15.52.00	14/2/07 15.52	42860	42860	42855	42855	11
14/02/2007	15.53.00	14/2/07 15.53	42860	42860	42860	42860	8
14/02/2007	15.54.00	14/2/07 15.54	42860	42860	42850	42855	13
14/02/2007	15.55.00	14/2/07 15.55	42850	42855	42850	42855	2
14/02/2007	15.56.00	14/2/07 15.56	42855	42855	42855	42855	6
14/02/2007	15.57.00	14/2/07 15.57	42855	42860	42855	42855	11
14/02/2007	15.58.00	14/2/07 15.58	42860	42860	42860	42860	14
14/02/2007	15.59.00	14/2/07 15.59	42860	42865	42855	42860	21
14/02/2007	16.00.00	14/2/07 16.00	42865	42930	42860	42920	246
14/02/2007	16.01.00	14/2/07 16.01	42935	42945	42920	42935	207
14/02/2007	16.02.00	14/2/07 16.02	42935	42955	42935	42955	203
14/02/2007	16.03.00	14/2/07 16.03	42955	42960	42940	42955	129
14/02/2007	16.04.00	14/2/07 16.04	42955	42960	42945	42950	209
14/02/2007	16.05.00	14/2/07 16.05	42950	42970	42945	42970	167
14/02/2007	16.06.00	14/2/07 16.06	42970	42970	42945	42950	114
14/02/2007	16.07.00	14/2/07 16.07	42950	42955	42945	42945	58
14/02/2007	16.08.00	14/2/07 16.08	42945	42955	42940	42950	93
14/02/2007	16.09.00	14/2/07 16.09	42955	42995	42955	42970	225
14/02/2007	16.10.00	14/2/07 16.10	42970	43000	42970	42985	183
14/02/2007	16.11.00	14/2/07 16.11	42985	42990	42970	42975	99
14/02/2007	16.12.00	14/2/07 16.12	42975	42975	42955	42960	113
14/02/2007	16.13.00	14/2/07 16.13	42955	42965	42955	42960	63
14/02/2007	16.14.00	14/2/07 16.14	42960	42965	42950	42950	48
14/02/2007	16.15.00	14/2/07 16.15	42955	42970	42955	42970	29
14/02/2007	16.16.00	14/2/07 16.16	42970	42970	42965	42965	41
14/02/2007	16.17.00	14/2/07 16.17	42965	42970	42955	42970	87
14/02/2007	16.18.00	14/2/07 16.18	42965	42965	42955	42965	53
14/02/2007	16.19.00	14/2/07 16.19	42965	42965	42960	42960	19
14/02/2007	16.20.00	14/2/07 16.20	42965	42965	42955	42965	41
14/02/2007	16.21.00	14/2/07 16.21	42960	42965	42955	42965	23
14/02/2007	16.22.00	14/2/07 16.22	42960	42970	42955	42970	28
14/02/2007	16.23.00	14/2/07 16.23	42965	42970	42955	42955	54
14/02/2007	16.24.00	14/2/07 16.24	42955	42960	42955	42955	31
14/02/2007	16.25.00	14/2/07 16.25	42960	42960	42955	42960	36
14/02/2007	16.26.00	14/2/07 16.26	42965	42965	42945	42945	63
14/02/2007	16.27.00	14/2/07 16.27	42950	42955	42950	42955	9
14/02/2007	16.28.00	14/2/07 16.28	42950	42950	42950	42950	8
14/02/2007	16.29.00	14/2/07 16.29	42950	42955	42945	42950	14
14/02/2007	16.30.00	14/2/07 16.30	42950	42960	42950	42960	32
14/02/2007	16.31.00	14/2/07 16.31	42960	42960	42950	42950	24
14/02/2007	16.32.00	14/2/07 16.32	42950	42950	42945	42945	35
14/02/2007	16.33.00	14/2/07 16.33	42945	42955	42945	42950	11
14/02/2007	16.34.00	14/2/07 16.34	42950	42955	42945	42950	39
14/02/2007	16.35.00	14/2/07 16.35	42950	42960	42950	42955	25
14/02/2007	16.36.00	14/2/07 16.36	42955	42955	42945	42950	19
14/02/2007	16.37.00	14/2/07 16.37	42950	42955	42950	42950	16
14/02/2007	16.38.00	14/2/07 16.38	42950	42955	42950	42955	10
14/02/2007	16.39.00	14/2/07 16.39	42955	42965	42955	42960	82
14/02/2007	16.40.00	14/2/07 16.40	42960	42960	42950	42960	53
14/02/2007	16.41.00	14/2/07 16.41	42960	42960	42940	42940	37
14/02/2007	16.42.00	14/2/07 16.42	42940	42955	42940	42950	21
14/02/2007	16.43.00	14/2/07 16.43	42955	42960	42950	42950	33
14/02/2007	16.44.00	14/2/07 16.44	42945	42955	42940	42950	42
14/02/2007	16.45.00	14/2/07 16.45	42955	42960	42950	42955	22
14/02/2007	16.46.00	14/2/07 16.46	42955	42955	42945	42955	41
14/02/2007	16.47.00	14/2/07 16.47	42955	42965	42945	42950	45
14/02/2007	16.48.00	14/2/07 16.48	42955	42955	42945	42950	20
14/02/2007	16.49.00	14/2/07 16.49	42950	42955	42945	42945	27
14/02/2007	16.50.00	14/2/07 16.50	42945	42950	42945	42950	11
14/02/2007	16.51.00	14/2/07 16.51	42950	42965	42950	42955	31
14/02/2007	16.52.00	14/2/07 16.52	42955	42960	42950	42950	12
14/02/2007	16.53.00	14/2/07 16.53	42955	42960	42950	42950	17
14/02/2007	16.54.00	14/2/07 16.54	42950	42955	42950	42950	56
14/02/2007	16.55.00	14/2/07 16.55	42950	42950	42945	42950	9
14/02/2007	16.56.00	14/2/07 16.56	42950	42960	42950	42960	38
14/02/2007	16.57.00	14/2/07 16.57	42955	42955	42945	42955	36
14/02/2007	16.58.00	14/2/07 16.58	42955	42960	42955	42960	18
14/02/2007	16.59.00	14/2/07 16.59	42965	42970	42960	42970	48
14/02/2007	17.00.00	14/2/07 17.00	42970	42970	42955	42960	51
14/02/2007	17.01.00	14/2/07 17.01	42960	42965	42955	42960	33
14/02/2007	17.02.00	14/2/07 17.02	42960	42960	42955	42955	15
14/02/2007	17.03.00	14/2/07 17.03	42960	42960	42950	42950	4
14/02/2007	17.04.00	14/2/07 17.04	42955	42955	42950	42950	17
14/02/2007	17.05.00	14/2/07 17.05	42950	42950	42945	42945	9
14/02/2007	17.06.00	14/2/07 17.06	42950	42955	42950	42955	8
14/02/2007	17.07.00	14/2/07 17.07	42950	42960	42950	42950	39
14/02/2007	17.08.00	14/2/07 17.08	42960	42965	42960	42965	20
14/02/2007	17.09.00	14/2/07 17.09	42960	42965	42955	42960	49
14/02/2007	17.10.00	14/2/07 17.10	42960	42965	42955	42960	34
14/02/2007	17.11.00	14/2/07 17.11	42965	42970	42960	42965	27
14/02/2007	17.12.00	14/2/07 17.12	42965	42985	42965	42985	95
14/02/2007	17.13.00	14/2/07 17.13	42985	42990	42975	42985	56
14/02/2007	17.14.00	14/2/07 17.14	42985	42995	42980	42990	31
14/02/2007	17.15.00	14/2/07 17.15	42985	43000	42985	43000	79
14/02/2007	17.16.00	14/2/07 17.16	43000	43000	42990	42990	37
14/02/2007	17.17.00	14/2/07 17.17	42995	43020	42995	43020	234
14/02/2007	17.18.00	14/2/07 17.18	43020	43030	43020	43025	94
14/02/2007	17.19.00	14/2/07 17.19	43025	43055	43020	43035	346
14/02/2007	17.20.00	14/2/07 17.20	43035	43045	43030	43045	94
14/02/2007	17.21.00	14/2/07 17.21	43040	43055	43040	43045	105
14/02/2007	17.22.00	14/2/07 17.22	43050	43050	43040	43045	44
14/02/2007	17.23.00	14/2/07 17.23	43040	43050	43030	43040	202
14/02/2007	17.24.00	14/2/07 17.24	43035	43035	43030	43030	32
14/02/2007	17.25.00	14/2/07 17.25	43035	43040	43030	43040	39
14/02/2007	17.26.00	14/2/07 17.26	43035	43040	43030	43040	57
14/02/2007	17.27.00	14/2/07 17.27	43040	43045	43040	43045	39
14/02/2007	17.28.00	14/2/07 17.28	43045	43055	43040	43040	46
14/02/2007	17.29.00	14/2/07 17.29	43040	43050	43025	43025	131
14/02/2007	17.30.00	14/2/07 17.30	43025	43035	43025	43025	47
14/02/2007	17.31.00	14/2/07 17.31	43030	43035	43025	43035	41
14/02/2007	17.32.00	14/2/07 17.32	43035	43040	43035	43040	8
14/02/2007	17.33.00	14/2/07 17.33	43040	43040	43030	43035	20
14/02/2007	17.34.00	14/2/07 17.34	43035	43040	43020	43025	48
14/02/2007	17.35.00	14/2/07 17.35	43025	43030	43020	43020	52
14/02/2007	17.36.00	14/2/07 17.36	43015	43015	43005	43010	54
14/02/2007	17.37.00	14/2/07 17.37	43005	43010	42995	42995	58
14/02/2007	17.38.00	14/2/07 17.38	42995	43005	42995	43000	35
14/02/2007	17.39.00	14/2/07 17.39	43005	43010	43000	43005	39
15/02/2007	8.00.00	15/2/07 8.00	43045	43110	42940	42955	2067
15/02/2007	9.00.00	15/2/07 9.00	43045	43110	43040	43040	100
15/02/2007	9.01.00	15/2/07 9.01	43045	43065	43045	43055	64
15/02/2007	9.02.00	15/2/07 9.02	43055	43055	43045	43050	51
15/02/2007	9.03.00	15/2/07 9.03	43050	43055	43035	43035	47
15/02/2007	9.04.00	15/2/07 9.04	43040	43045	43035	43040	66
15/02/2007	9.05.00	15/2/07 9.05	43050	43050	43040	43040	52
15/02/2007	9.06.00	15/2/07 9.06	43040	43040	43035	43035	39
15/02/2007	9.07.00	15/2/07 9.07	43035	43040	43035	43040	26
15/02/2007	9.08.00	15/2/07 9.08	43040	43040	43020	43030	34
15/02/2007	9.09.00	15/2/07 9.09	43025	43030	43025	43030	14
15/02/2007	9.10.00	15/2/07 9.10	43030	43030	43025	43025	14
15/02/2007	9.11.00	15/2/07 9.11	43025	43025	43020	43025	20
15/02/2007	9.12.00	15/2/07 9.12	43025	43030	43020	43025	16
15/02/2007	9.13.00	15/2/07 9.13	43025	43030	43020	43030	14
15/02/2007	9.14.00	15/2/07 9.14	43035	43040	43020	43030	87
15/02/2007	9.15.00	15/2/07 9.15	43030	43035	43030	43030	28
15/02/2007	9.16.00	15/2/07 9.16	43030	43030	43025	43025	2
15/02/2007	9.17.00	15/2/07 9.17	43030	43035	43030	43030	9
15/02/2007	9.18.00	15/2/07 9.18	43030	43040	43030	43040	36
15/02/2007	9.19.00	15/2/07 9.19	43040	43045	43035	43040	23
15/02/2007	9.20.00	15/2/07 9.20	43040	43050	43040	43050	38
15/02/2007	9.21.00	15/2/07 9.21	43050	43050	43045	43050	47
15/02/2007	9.22.00	15/2/07 9.22	43050	43050	43035	43045	57
15/02/2007	9.23.00	15/2/07 9.23	43040	43045	43040	43040	16
15/02/2007	9.24.00	15/2/07 9.24	43040	43040	43035	43035	32
15/02/2007	9.25.00	15/2/07 9.25	43040	43040	43035	43040	20
15/02/2007	9.26.00	15/2/07 9.26	43040	43045	43040	43040	14
15/02/2007	9.27.00	15/2/07 9.27	43040	43040	43030	43030	33
15/02/2007	9.28.00	15/2/07 9.28	43030	43035	43025	43025	37
15/02/2007	9.29.00	15/2/07 9.29	43025	43025	43015	43015	32
15/02/2007	9.30.00	15/2/07 9.30	43015	43015	42995	43000	95
15/02/2007	9.31.00	15/2/07 9.31	43000	43000	42995	43000	42
15/02/2007	9.32.00	15/2/07 9.32	43000	43015	43000	43010	71
15/02/2007	9.33.00	15/2/07 9.33	43010	43015	43005	43015	25
15/02/2007	9.34.00	15/2/07 9.34	43010	43015	43005	43010	25
15/02/2007	9.35.00	15/2/07 9.35	43010	43010	43005	43005	15
15/02/2007	9.36.00	15/2/07 9.36	43005	43015	43005	43010	23
15/02/2007	9.37.00	15/2/07 9.37	43010	43015	43010	43015	27
15/02/2007	9.38.00	15/2/07 9.38	43015	43015	43015	43015	12
15/02/2007	9.39.00	15/2/07 9.39	43015	43015	43010	43010	8
15/02/2007	9.40.00	15/2/07 9.40	43010	43010	42995	42995	44
15/02/2007	9.41.00	15/2/07 9.41	42995	42995	42990	42990	23
15/02/2007	9.42.00	15/2/07 9.42	42995	43000	42990	43000	28
15/02/2007	9.43.00	15/2/07 9.43	43000	43000	42985	42990	27
15/02/2007	9.44.00	15/2/07 9.44	42995	42995	42990	42990	17
15/02/2007	9.45.00	15/2/07 9.45	42990	42990	42980	42980	46
15/02/2007	9.46.00	15/2/07 9.46	42985	42985	42980	42985	20
15/02/2007	9.47.00	15/2/07 9.47	42985	42985	42975	42975	39
15/02/2007	9.48.00	15/2/07 9.48	42975	42980	42965	42965	67
15/02/2007	9.49.00	15/2/07 9.49	42965	42965	42945	42950	98
15/02/2007	9.50.00	15/2/07 9.50	42950	42960	42950	42955	51
15/02/2007	9.51.00	15/2/07 9.51	42955	42965	42945	42945	43
15/02/2007	9.52.00	15/2/07 9.52	42950	42950	42945	42945	5
15/02/2007	9.53.00	15/2/07 9.53	42945	42950	42945	42945	25
15/02/2007	9.54.00	15/2/07 9.54	42945	42950	42945	42945	10
15/02/2007	9.55.00	15/2/07 9.55	42945	42945	42940	42945	19
15/02/2007	9.56.00	15/2/07 9.56	42945	42955	42945	42955	31
15/02/2007	9.57.00	15/2/07 9.57	42960	42965	42960	42965	31
15/02/2007	9.58.00	15/2/07 9.58	42965	42970	42960	42965	11
15/02/2007	9.59.00	15/2/07 9.59	42965	42965	42955	42955	21
15/02/2007	10.00.00	15/2/07 10.00	42955	42960	42955	42960	35
15/02/2007	10.01.00	15/2/07 10.01	42955	42955	42950	42950	26
15/02/2007	10.02.00	15/2/07 10.02	42950	42950	42945	42945	24
15/02/2007	10.03.00	15/2/07 10.03	42945	42960	42945	42960	32
15/02/2007	10.04.00	15/2/07 10.04	42955	42970	42955	42960	31
15/02/2007	10.05.00	15/2/07 10.05	42965	42965	42965	42965	7
15/02/2007	10.06.00	15/2/07 10.06	42965	42980	42965	42970	32
15/02/2007	10.07.00	15/2/07 10.07	42970	42970	42965	42965	20
15/02/2007	10.08.00	15/2/07 10.08	42965	42970	42965	42970	12
15/02/2007	10.09.00	15/2/07 10.09	42965	42965	42960	42960	11
15/02/2007	10.10.00	15/2/07 10.10	42965	42965	42965	42965	7
15/02/2007	10.11.00	15/2/07 10.11	42960	42965	42960	42960	4
15/02/2007	10.12.00	15/2/07 10.12	42960	42965	42960	42960	16
15/02/2007	10.13.00	15/2/07 10.13	42965	42965	42960	42960	3
15/02/2007	10.14.00	15/2/07 10.14	42965	42970	42965	42970	8
15/02/2007	10.15.00	15/2/07 10.15	42970	42970	42965	42965	12
15/02/2007	10.16.00	15/2/07 10.16	42965	42965	42965	42965	2
15/02/2007	10.17.00	15/2/07 10.17	42965	42965	42965	42965	3
15/02/2007	10.18.00	15/2/07 10.18	42965	42970	42965	42970	18
15/02/2007	10.19.00	15/2/07 10.19	42970	42980	42970	42980	58
15/02/2007	10.20.00	15/2/07 10.20	42985	42985	42980	42980	9
15/02/2007	10.21.00	15/2/07 10.21	42980	42980	42980	42980	4
15/02/2007	10.22.00	15/2/07 10.22	42980	42980	42975	42975	27
15/02/2007	10.23.00	15/2/07 10.23	42980	42980	42980	42980	13
15/02/2007	10.24.00	15/2/07 10.24	42975	42980	42975	42980	11
15/02/2007	10.25.00	15/2/07 10.25	42980	42980	42970	42970	17
15/02/2007	10.26.00	15/2/07 10.26	42975	42975	42965	42965	61
15/02/2007	10.27.00	15/2/07 10.27	42960	42965	42955	42955	34
15/02/2007	10.28.00	15/2/07 10.28	42960	42965	42960	42960	11
15/02/2007	10.29.00	15/2/07 10.29	42960	42960	42950	42950	25
15/02/2007	10.30.00	15/2/07 10.30	42955	42965	42955	42965	19
15/02/2007	10.31.00	15/2/07 10.31	42970	42970	42965	42965	18
15/02/2007	10.32.00	15/2/07 10.32	42965	42970	42965	42970	16
15/02/2007	10.33.00	15/2/07 10.33	42970	42970	42965	42965	3
15/02/2007	10.34.00	15/2/07 10.34	42965	42965	42960	42960	11
15/02/2007	10.35.00	15/2/07 10.35	42965	42965	42965	42965	4
15/02/2007	10.36.00	15/2/07 10.36	42965	42965	42965	42965	1
15/02/2007	10.37.00	15/2/07 10.37	42965	42970	42965	42970	9
15/02/2007	10.38.00	15/2/07 10.38	42970	42970	42970	42970	5
15/02/2007	10.39.00	15/2/07 10.39	42970	42975	42965	42965	25
15/02/2007	10.40.00	15/2/07 10.40	42965	42965	42955	42960	28
15/02/2007	10.41.00	15/2/07 10.41	42960	42960	42960	42960	4
15/02/2007	10.42.00	15/2/07 10.42	42960	42960	42960	42960	5
15/02/2007	10.43.00	15/2/07 10.43	42960	42960	42950	42950	24
15/02/2007	10.44.00	15/2/07 10.44	42950	42950	42935	42950	69
15/02/2007	10.45.00	15/2/07 10.45	42950	42950	42940	42940	21
15/02/2007	10.46.00	15/2/07 10.46	42940	42950	42940	42950	35
15/02/2007	10.47.00	15/2/07 10.47	42945	42950	42945	42950	17
15/02/2007	10.48.00	15/2/07 10.48	42955	42955	42950	42950	7
15/02/2007	10.49.00	15/2/07 10.49	42950	42955	42950	42950	29
15/02/2007	10.50.00	15/2/07 10.50	42950	42955	42945	42950	10
15/02/2007	10.51.00	15/2/07 10.51	42950	42955	42950	42950	13
15/02/2007	10.52.00	15/2/07 10.52	42950	42950	42940	42940	17
15/02/2007	10.53.00	15/2/07 10.53	42940	42950	42940	42945	67
15/02/2007	10.54.00	15/2/07 10.54	42950	42950	42945	42950	17
15/02/2007	10.55.00	15/2/07 10.55	42950	42950	42950	42950	4
15/02/2007	10.56.00	15/2/07 10.56	42955	42960	42955	42960	20
15/02/2007	10.57.00	15/2/07 10.57	42960	42960	42940	42940	65
15/02/2007	10.58.00	15/2/07 10.58	42935	42960	42935	42950	104
15/02/2007	10.59.00	15/2/07 10.59	42950	42955	42945	42950	25
15/02/2007	11.00.00	15/2/07 11.00	42950	42950	42950	42950	11
15/02/2007	11.01.00	15/2/07 11.01	42950	42950	42940	42945	22
15/02/2007	11.02.00	15/2/07 11.02	42945	42945	42940	42940	9
15/02/2007	11.03.00	15/2/07 11.03	42940	42955	42940	42955	71
15/02/2007	11.04.00	15/2/07 11.04	42955	42955	42955	42955	23
15/02/2007	11.05.00	15/2/07 11.05	42955	42965	42955	42955	27
15/02/2007	11.06.00	15/2/07 11.06	42950	42965	42950	42965	11
15/02/2007	11.07.00	15/2/07 11.07	42960	42960	42960	42960	13
15/02/2007	11.08.00	15/2/07 11.08	42960	42965	42955	42955	9
15/02/2007	11.09.00	15/2/07 11.09	42955	42955	42940	42945	48
15/02/2007	11.10.00	15/2/07 11.10	42945	42945	42935	42935	25
15/02/2007	11.11.00	15/2/07 11.11	42935	42940	42935	42935	60
15/02/2007	11.12.00	15/2/07 11.12	42945	42945	42945	42945	5
15/02/2007	11.13.00	15/2/07 11.13	42940	42940	42915	42915	101
15/02/2007	11.14.00	15/2/07 11.14	42915	42915	42905	42905	52
15/02/2007	11.15.00	15/2/07 11.15	42905	42910	42895	42895	93
15/02/2007	11.16.00	15/2/07 11.16	42895	42895	42880	42885	62
15/02/2007	11.17.00	15/2/07 11.17	42890	42890	42880	42885	50
15/02/2007	11.18.00	15/2/07 11.18	42885	42895	42885	42890	41
15/02/2007	11.19.00	15/2/07 11.19	42890	42895	42890	42895	34
15/02/2007	11.20.00	15/2/07 11.20	42895	42900	42895	42900	43
15/02/2007	11.21.00	15/2/07 11.21	42895	42900	42895	42900	7
15/02/2007	11.22.00	15/2/07 11.22	42900	42910	42900	42910	35
15/02/2007	11.23.00	15/2/07 11.23	42905	42915	42905	42910	18
15/02/2007	11.24.00	15/2/07 11.24	42910	42915	42910	42915	14
15/02/2007	11.25.00	15/2/07 11.25	42915	42915	42910	42910	21
15/02/2007	11.26.00	15/2/07 11.26	42910	42915	42910	42910	26
15/02/2007	11.27.00	15/2/07 11.27	42910	42910	42910	42910	4
15/02/2007	11.28.00	15/2/07 11.28	42910	42925	42910	42915	29
15/02/2007	11.29.00	15/2/07 11.29	42915	42915	42915	42915	2
15/02/2007	11.30.00	15/2/07 11.30	42915	42920	42915	42920	10
15/02/2007	11.31.00	15/2/07 11.31	42920	42925	42920	42925	27
15/02/2007	11.32.00	15/2/07 11.32	42925	42925	42925	42925	8
15/02/2007	11.33.00	15/2/07 11.33	42925	42930	42925	42925	4
15/02/2007	11.34.00	15/2/07 11.34	42925	42930	42925	42930	18
15/02/2007	11.35.00	15/2/07 11.35	42925	42925	42920	42925	47
15/02/2007	11.36.00	15/2/07 11.36	42930	42930	42920	42930	57
15/02/2007	11.37.00	15/2/07 11.37	42925	42930	42925	42925	7
15/02/2007	11.38.00	15/2/07 11.38	42925	42930	42925	42930	10
15/02/2007	11.39.00	15/2/07 11.39	42925	42925	42925	42925	2
15/02/2007	11.40.00	15/2/07 11.40	42930	42940	42930	42940	23
15/02/2007	11.41.00	15/2/07 11.41	42940	42945	42930	42930	25
15/02/2007	11.42.00	15/2/07 11.42	42935	42935	42925	42930	10
15/02/2007	11.43.00	15/2/07 11.43	42935	42935	42915	42915	21
15/02/2007	11.44.00	15/2/07 11.44	42915	42915	42910	42915	12
15/02/2007	11.45.00	15/2/07 11.45	42915	42915	42910	42915	16
15/02/2007	11.46.00	15/2/07 11.46	42915	42925	42915	42920	19
15/02/2007	11.47.00	15/2/07 11.47	42925	42925	42925	42925	2
15/02/2007	11.48.00	15/2/07 11.48	42925	42925	42920	42920	18
15/02/2007	11.49.00	15/2/07 11.49	42920	42920	42915	42920	11
15/02/2007	11.50.00	15/2/07 11.50	42920	42920	42915	42915	11
15/02/2007	11.51.00	15/2/07 11.51	42915	42915	42915	42915	12
15/02/2007	11.52.00	15/2/07 11.52	42920	42920	42920	42920	8
15/02/2007	11.53.00	15/2/07 11.53	42920	42920	42920	42920	4
15/02/2007	11.54.00	15/2/07 11.54	42925	42930	42925	42930	18
15/02/2007	11.55.00	15/2/07 11.55	42930	42930	42925	42925	8
15/02/2007	11.56.00	15/2/07 11.56	42925	42925	42925	42925	4
15/02/2007	11.57.00	15/2/07 11.57	42925	42925	42915	42920	16
15/02/2007	11.58.00	15/2/07 11.58	42920	42925	42920	42925	16
15/02/2007	11.59.00	15/2/07 11.59	42920	42925	42920	42920	17
15/02/2007	12.00.00	15/2/07 12.00	42920	42920	42915	42915	7
15/02/2007	12.01.00	15/2/07 12.01	42920	42925	42920	42925	13
15/02/2007	12.02.00	15/2/07 12.02	42925	42925	42925	42925	8
15/02/2007	12.03.00	15/2/07 12.03	42925	42925	42925	42925	1
15/02/2007	12.04.00	15/2/07 12.04	42925	42925	42920	42920	10
15/02/2007	12.05.00	15/2/07 12.05	42920	42920	42920	42920	8
15/02/2007	12.08.00	15/2/07 12.08	42920	42920	42910	42910	16
15/02/2007	12.09.00	15/2/07 12.09	42915	42915	42915	42915	6
15/02/2007	12.10.00	15/2/07 12.10	42920	42920	42910	42910	5
15/02/2007	12.11.00	15/2/07 12.11	42915	42915	42910	42915	11
15/02/2007	12.13.00	15/2/07 12.13	42910	42910	42905	42905	18
15/02/2007	12.14.00	15/2/07 12.14	42905	42905	42905	42905	15
15/02/2007	12.15.00	15/2/07 12.15	42905	42905	42900	42905	18
15/02/2007	12.16.00	15/2/07 12.16	42910	42910	42905	42905	9
15/02/2007	12.17.00	15/2/07 12.17	42900	42905	42900	42900	5
15/02/2007	12.18.00	15/2/07 12.18	42905	42905	42905	42905	4
15/02/2007	12.19.00	15/2/07 12.19	42905	42905	42900	42900	9
15/02/2007	12.20.00	15/2/07 12.20	42900	42900	42900	42900	25
15/02/2007	12.21.00	15/2/07 12.21	42900	42900	42895	42895	3
15/02/2007	12.22.00	15/2/07 12.22	42895	42895	42895	42895	16
15/02/2007	12.23.00	15/2/07 12.23	42895	42900	42895	42900	6
15/02/2007	12.24.00	15/2/07 12.24	42900	42900	42895	42900	9
15/02/2007	12.25.00	15/2/07 12.25	42900	42900	42900	42900	2
15/02/2007	12.26.00	15/2/07 12.26	42900	42900	42900	42900	3
15/02/2007	12.27.00	15/2/07 12.27	42900	42900	42900	42900	2
15/02/2007	12.29.00	15/2/07 12.29	42905	42905	42905	42905	4
15/02/2007	12.30.00	15/2/07 12.30	42905	42905	42905	42905	2
15/02/2007	12.31.00	15/2/07 12.31	42910	42910	42910	42910	11
15/02/2007	12.32.00	15/2/07 12.32	42910	42910	42910	42910	2
15/02/2007	12.33.00	15/2/07 12.33	42910	42910	42910	42910	4
15/02/2007	12.34.00	15/2/07 12.34	42910	42910	42910	42910	1
15/02/2007	12.35.00	15/2/07 12.35	42915	42925	42915	42920	35
15/02/2007	12.36.00	15/2/07 12.36	42920	42920	42915	42920	12
15/02/2007	12.37.00	15/2/07 12.37	42925	42930	42925	42925	4
15/02/2007	12.38.00	15/2/07 12.38	42925	42930	42925	42925	15
15/02/2007	12.39.00	15/2/07 12.39	42925	42930	42925	42930	5
15/02/2007	12.40.00	15/2/07 12.40	42935	42935	42930	42930	3
15/02/2007	12.41.00	15/2/07 12.41	42930	42940	42930	42935	13
15/02/2007	12.42.00	15/2/07 12.42	42935	42935	42935	42935	1
15/02/2007	12.43.00	15/2/07 12.43	42940	42945	42940	42940	13
15/02/2007	12.44.00	15/2/07 12.44	42940	42945	42940	42945	9
15/02/2007	12.45.00	15/2/07 12.45	42945	42950	42945	42950	10
15/02/2007	12.46.00	15/2/07 12.46	42945	42945	42945	42945	6
15/02/2007	12.47.00	15/2/07 12.47	42945	42945	42945	42945	4
15/02/2007	12.48.00	15/2/07 12.48	42945	42945	42940	42940	2
15/02/2007	12.49.00	15/2/07 12.49	42940	42940	42940	42940	9
15/02/2007	12.50.00	15/2/07 12.50	42945	42945	42945	42945	50
15/02/2007	12.51.00	15/2/07 12.51	42945	42945	42945	42945	1
15/02/2007	12.52.00	15/2/07 12.52	42940	42945	42940	42945	12
15/02/2007	12.53.00	15/2/07 12.53	42945	42945	42945	42945	16
15/02/2007	12.54.00	15/2/07 12.54	42950	42965	42950	42965	118
15/02/2007	12.55.00	15/2/07 12.55	42960	42960	42960	42960	4
15/02/2007	12.56.00	15/2/07 12.56	42960	42960	42960	42960	9
15/02/2007	12.57.00	15/2/07 12.57	42955	42955	42955	42955	1
15/02/2007	12.59.00	15/2/07 12.59	42960	42965	42960	42960	10
15/02/2007	13.00.00	15/2/07 13.00	42965	42965	42960	42965	6
15/02/2007	13.01.00	15/2/07 13.01	42965	42975	42960	42975	33
15/02/2007	13.02.00	15/2/07 13.02	42975	42975	42965	42965	8
15/02/2007	13.03.00	15/2/07 13.03	42965	42970	42965	42970	14
15/02/2007	13.04.00	15/2/07 13.04	42970	42970	42970	42970	5
15/02/2007	13.05.00	15/2/07 13.05	42970	42970	42970	42970	4
15/02/2007	13.06.00	15/2/07 13.06	42970	42980	42970	42970	18
15/02/2007	13.07.00	15/2/07 13.07	42970	42970	42965	42965	5
15/02/2007	13.08.00	15/2/07 13.08	42970	42970	42970	42970	2
15/02/2007	13.09.00	15/2/07 13.09	42970	42970	42965	42965	3
15/02/2007	13.10.00	15/2/07 13.10	42970	42970	42965	42965	17
15/02/2007	13.12.00	15/2/07 13.12	42965	42965	42965	42965	7
15/02/2007	13.13.00	15/2/07 13.13	42965	42970	42965	42965	12
15/02/2007	13.14.00	15/2/07 13.14	42970	42970	42970	42970	1
15/02/2007	13.15.00	15/2/07 13.15	42960	42960	42960	42960	5
15/02/2007	13.16.00	15/2/07 13.16	42955	42955	42950	42955	32
15/02/2007	13.17.00	15/2/07 13.17	42955	42960	42955	42955	5
15/02/2007	13.18.00	15/2/07 13.18	42955	42955	42955	42955	2
15/02/2007	13.19.00	15/2/07 13.19	42955	42955	42950	42955	4
15/02/2007	13.20.00	15/2/07 13.20	42955	42955	42950	42950	3
15/02/2007	13.21.00	15/2/07 13.21	42955	42955	42955	42955	8
15/02/2007	13.23.00	15/2/07 13.23	42955	42960	42955	42960	21
15/02/2007	13.24.00	15/2/07 13.24	42955	42960	42955	42955	14
15/02/2007	13.25.00	15/2/07 13.25	42955	42955	42955	42955	1
15/02/2007	13.26.00	15/2/07 13.26	42955	42955	42955	42955	3
15/02/2007	13.27.00	15/2/07 13.27	42955	42955	42955	42955	13
15/02/2007	13.28.00	15/2/07 13.28	42960	42960	42960	42960	8
15/02/2007	13.29.00	15/2/07 13.29	42965	42965	42960	42965	6
15/02/2007	13.30.00	15/2/07 13.30	42960	42965	42960	42965	21
15/02/2007	13.31.00	15/2/07 13.31	42970	42970	42965	42965	5
15/02/2007	13.32.00	15/2/07 13.32	42965	42970	42965	42965	11
15/02/2007	13.33.00	15/2/07 13.33	42965	42965	42965	42965	3
15/02/2007	13.34.00	15/2/07 13.34	42960	42960	42960	42960	6
15/02/2007	13.35.00	15/2/07 13.35	42960	42960	42960	42960	1
15/02/2007	13.36.00	15/2/07 13.36	42960	42960	42960	42960	6
15/02/2007	13.37.00	15/2/07 13.37	42965	42965	42965	42965	2
15/02/2007	13.38.00	15/2/07 13.38	42965	42965	42965	42965	5
15/02/2007	13.39.00	15/2/07 13.39	42965	42965	42965	42965	7
15/02/2007	13.40.00	15/2/07 13.40	42965	42975	42965	42970	21
15/02/2007	13.41.00	15/2/07 13.41	42970	42970	42970	42970	3
15/02/2007	13.42.00	15/2/07 13.42	42970	42970	42970	42970	2
15/02/2007	13.44.00	15/2/07 13.44	42965	42965	42965	42965	5
15/02/2007	13.45.00	15/2/07 13.45	42965	42970	42960	42965	37
15/02/2007	13.47.00	15/2/07 13.47	42965	42965	42965	42965	5
15/02/2007	13.48.00	15/2/07 13.48	42965	42965	42965	42965	3
15/02/2007	13.49.00	15/2/07 13.49	42970	42970	42970	42970	9
15/02/2007	13.52.00	15/2/07 13.52	42965	42965	42965	42965	4
15/02/2007	13.53.00	15/2/07 13.53	42965	42965	42965	42965	1
15/02/2007	13.57.00	15/2/07 13.57	42960	42960	42960	42960	2
15/02/2007	13.58.00	15/2/07 13.58	42960	42965	42960	42965	9
15/02/2007	13.59.00	15/2/07 13.59	42960	42965	42960	42965	4
15/02/2007	14.00.00	15/2/07 14.00	42960	42960	42960	42960	6
15/02/2007	14.01.00	15/2/07 14.01	42960	42960	42960	42960	1
15/02/2007	14.03.00	15/2/07 14.03	42960	42960	42960	42960	1
15/02/2007	14.05.00	15/2/07 14.05	42960	42960	42960	42960	7
15/02/2007	14.06.00	15/2/07 14.06	42960	42960	42960	42960	1
15/02/2007	14.07.00	15/2/07 14.07	42955	42955	42955	42955	13
15/02/2007	14.08.00	15/2/07 14.08	42955	42955	42950	42950	7
15/02/2007	14.09.00	15/2/07 14.09	42950	42955	42935	42945	48
15/02/2007	14.10.00	15/2/07 14.10	42940	42940	42930	42930	21
15/02/2007	14.11.00	15/2/07 14.11	42930	42930	42930	42930	7
15/02/2007	14.12.00	15/2/07 14.12	42930	42930	42930	42930	3
15/02/2007	14.13.00	15/2/07 14.13	42930	42935	42925	42930	39
15/02/2007	14.14.00	15/2/07 14.14	42930	42930	42930	42930	1
15/02/2007	14.15.00	15/2/07 14.15	42930	42930	42925	42925	2
15/02/2007	14.18.00	15/2/07 14.18	42930	42930	42915	42920	49
15/02/2007	14.19.00	15/2/07 14.19	42920	42925	42920	42925	9
15/02/2007	14.20.00	15/2/07 14.20	42925	42935	42925	42930	13
15/02/2007	14.21.00	15/2/07 14.21	42930	42930	42930	42930	1
15/02/2007	14.22.00	15/2/07 14.22	42930	42930	42930	42930	1
15/02/2007	14.23.00	15/2/07 14.23	42930	42930	42930	42930	10
15/02/2007	14.24.00	15/2/07 14.24	42930	42930	42930	42930	60
15/02/2007	14.25.00	15/2/07 14.25	42925	42935	42925	42935	5
15/02/2007	14.26.00	15/2/07 14.26	42935	42945	42935	42945	27
15/02/2007	14.27.00	15/2/07 14.27	42945	42945	42945	42945	1
15/02/2007	14.28.00	15/2/07 14.28	42950	42955	42945	42950	17
15/02/2007	14.29.00	15/2/07 14.29	42945	42945	42940	42940	8
15/02/2007	14.30.00	15/2/07 14.30	42950	42960	42925	42960	36
15/02/2007	14.31.00	15/2/07 14.31	42960	42965	42940	42950	44
15/02/2007	14.32.00	15/2/07 14.32	42955	42970	42950	42965	40
15/02/2007	14.33.00	15/2/07 14.33	42970	42970	42960	42960	29
15/02/2007	14.34.00	15/2/07 14.34	42960	42965	42955	42960	26
15/02/2007	14.35.00	15/2/07 14.35	42955	42960	42955	42960	11
15/02/2007	14.36.00	15/2/07 14.36	42960	42960	42960	42960	2
15/02/2007	14.37.00	15/2/07 14.37	42955	42960	42955	42960	10
15/02/2007	14.38.00	15/2/07 14.38	42960	42960	42955	42955	9
15/02/2007	14.39.00	15/2/07 14.39	42960	42965	42950	42955	28
15/02/2007	14.40.00	15/2/07 14.40	42955	42955	42945	42945	30
15/02/2007	14.41.00	15/2/07 14.41	42945	42945	42940	42945	22
15/02/2007	14.42.00	15/2/07 14.42	42945	42950	42945	42945	7
15/02/2007	14.43.00	15/2/07 14.43	42950	42955	42950	42955	14
15/02/2007	14.44.00	15/2/07 14.44	42955	42955	42955	42955	8
15/02/2007	14.45.00	15/2/07 14.45	42955	42960	42955	42960	9
15/02/2007	14.46.00	15/2/07 14.46	42960	42965	42955	42965	16
15/02/2007	14.47.00	15/2/07 14.47	42965	42970	42960	42965	16
15/02/2007	14.48.00	15/2/07 14.48	42960	42960	42955	42955	14
15/02/2007	14.49.00	15/2/07 14.49	42960	42960	42960	42960	9
15/02/2007	14.50.00	15/2/07 14.50	42965	42970	42965	42965	10
15/02/2007	14.51.00	15/2/07 14.51	42965	42965	42960	42960	3
15/02/2007	14.52.00	15/2/07 14.52	42965	42965	42965	42965	1
15/02/2007	14.53.00	15/2/07 14.53	42965	42965	42965	42965	4
15/02/2007	14.55.00	15/2/07 14.55	42965	42965	42965	42965	3
15/02/2007	14.56.00	15/2/07 14.56	42965	42965	42965	42965	3
15/02/2007	14.57.00	15/2/07 14.57	42970	42970	42960	42965	22
15/02/2007	14.58.00	15/2/07 14.58	42965	42965	42965	42965	2
15/02/2007	14.59.00	15/2/07 14.59	42970	42975	42965	42965	20
15/02/2007	15.00.00	15/2/07 15.00	42965	42965	42940	42945	87
15/02/2007	15.01.00	15/2/07 15.01	42950	42955	42945	42955	27
15/02/2007	15.02.00	15/2/07 15.02	42955	42955	42955	42955	4
15/02/2007	15.03.00	15/2/07 15.03	42960	42960	42960	42960	6
15/02/2007	15.04.00	15/2/07 15.04	42960	42960	42955	42960	9
15/02/2007	15.05.00	15/2/07 15.05	42955	42955	42955	42955	1
15/02/2007	15.06.00	15/2/07 15.06	42955	42955	42950	42950	16
15/02/2007	15.07.00	15/2/07 15.07	42950	42950	42950	42950	8
15/02/2007	15.08.00	15/2/07 15.08	42950	42950	42950	42950	5
15/02/2007	15.09.00	15/2/07 15.09	42950	42950	42950	42950	3
15/02/2007	15.10.00	15/2/07 15.10	42945	42950	42945	42950	4
15/02/2007	15.11.00	15/2/07 15.11	42950	42950	42945	42950	18
15/02/2007	15.12.00	15/2/07 15.12	42950	42955	42945	42950	19
15/02/2007	15.13.00	15/2/07 15.13	42950	42965	42950	42965	64
15/02/2007	15.14.00	15/2/07 15.14	42960	42970	42960	42960	38
15/02/2007	15.15.00	15/2/07 15.15	42960	42960	42955	42955	15
15/02/2007	15.16.00	15/2/07 15.16	42950	42960	42950	42960	40
15/02/2007	15.17.00	15/2/07 15.17	42955	42955	42945	42945	30
15/02/2007	15.18.00	15/2/07 15.18	42945	42945	42940	42945	33
15/02/2007	15.19.00	15/2/07 15.19	42945	42950	42935	42950	24
15/02/2007	15.20.00	15/2/07 15.20	42950	42950	42945	42950	15
15/02/2007	15.21.00	15/2/07 15.21	42950	42955	42935	42935	40
15/02/2007	15.22.00	15/2/07 15.22	42940	42945	42940	42940	29
15/02/2007	15.23.00	15/2/07 15.23	42945	42950	42940	42950	12
15/02/2007	15.24.00	15/2/07 15.24	42945	42945	42935	42940	20
15/02/2007	15.25.00	15/2/07 15.25	42935	42940	42930	42935	14
15/02/2007	15.26.00	15/2/07 15.26	42940	42940	42925	42935	17
15/02/2007	15.27.00	15/2/07 15.27	42935	42935	42930	42935	9
15/02/2007	15.28.00	15/2/07 15.28	42930	42930	42925	42930	29
15/02/2007	15.29.00	15/2/07 15.29	42925	42930	42920	42925	94
15/02/2007	15.30.00	15/2/07 15.30	42930	42935	42930	42935	14
15/02/2007	15.31.00	15/2/07 15.31	42935	42945	42935	42945	46
15/02/2007	15.32.00	15/2/07 15.32	42950	42950	42940	42940	41
15/02/2007	15.33.00	15/2/07 15.33	42935	42940	42935	42940	29
15/02/2007	15.34.00	15/2/07 15.34	42940	42945	42940	42945	15
15/02/2007	15.35.00	15/2/07 15.35	42945	42965	42945	42960	33
15/02/2007	15.36.00	15/2/07 15.36	42955	42955	42950	42955	26
15/02/2007	15.37.00	15/2/07 15.37	42955	42955	42940	42945	24
15/02/2007	15.38.00	15/2/07 15.38	42945	42945	42935	42935	34
15/02/2007	15.39.00	15/2/07 15.39	42935	42935	42920	42920	45
15/02/2007	15.40.00	15/2/07 15.40	42925	42945	42925	42940	30
15/02/2007	15.41.00	15/2/07 15.41	42940	42940	42925	42925	51
15/02/2007	15.42.00	15/2/07 15.42	42930	42930	42910	42910	68
15/02/2007	15.43.00	15/2/07 15.43	42915	42925	42910	42920	55
15/02/2007	15.44.00	15/2/07 15.44	42925	42930	42920	42930	44
15/02/2007	15.45.00	15/2/07 15.45	42930	42935	42920	42920	40
15/02/2007	15.46.00	15/2/07 15.46	42920	42920	42915	42915	31
15/02/2007	15.47.00	15/2/07 15.47	42920	42930	42920	42925	56
15/02/2007	15.48.00	15/2/07 15.48	42925	42925	42905	42905	57
15/02/2007	15.49.00	15/2/07 15.49	42905	42905	42885	42900	71
15/02/2007	15.50.00	15/2/07 15.50	42900	42910	42900	42910	59
15/02/2007	15.51.00	15/2/07 15.51	42910	42910	42895	42895	24
15/02/2007	15.52.00	15/2/07 15.52	42900	42910	42900	42900	27
15/02/2007	15.53.00	15/2/07 15.53	42905	42910	42905	42910	18
15/02/2007	15.54.00	15/2/07 15.54	42915	42920	42905	42910	42
15/02/2007	15.55.00	15/2/07 15.55	42905	42910	42900	42910	15
15/02/2007	15.56.00	15/2/07 15.56	42910	42910	42905	42905	9
15/02/2007	15.57.00	15/2/07 15.57	42905	42910	42905	42910	23
15/02/2007	15.58.00	15/2/07 15.58	42915	42920	42915	42920	18
15/02/2007	15.59.00	15/2/07 15.59	42920	42945	42920	42940	77
15/02/2007	16.00.00	15/2/07 16.00	42935	42950	42935	42945	50
15/02/2007	16.01.00	15/2/07 16.01	42945	42945	42935	42940	25
15/02/2007	16.02.00	15/2/07 16.02	42940	42945	42935	42945	36
15/02/2007	16.03.00	15/2/07 16.03	42945	42960	42945	42960	52
15/02/2007	16.04.00	15/2/07 16.04	42965	42990	42965	42980	84
15/02/2007	16.05.00	15/2/07 16.05	42980	42995	42975	42980	88
15/02/2007	16.06.00	15/2/07 16.06	42975	42985	42970	42975	75
15/02/2007	16.07.00	15/2/07 16.07	42975	42980	42965	42965	33
15/02/2007	16.08.00	15/2/07 16.08	42965	42970	42965	42965	19
15/02/2007	16.09.00	15/2/07 16.09	42970	42980	42965	42980	32
15/02/2007	16.10.00	15/2/07 16.10	42975	42980	42975	42975	26
15/02/2007	16.11.00	15/2/07 16.11	42970	42980	42965	42970	36
15/02/2007	16.12.00	15/2/07 16.12	42970	42975	42965	42965	35
15/02/2007	16.13.00	15/2/07 16.13	42965	42965	42950	42960	44
15/02/2007	16.14.00	15/2/07 16.14	42960	42970	42960	42970	27
15/02/2007	16.15.00	15/2/07 16.15	42970	42975	42970	42970	13
15/02/2007	16.16.00	15/2/07 16.16	42970	42970	42960	42960	9
15/02/2007	16.17.00	15/2/07 16.17	42965	42975	42965	42970	15
15/02/2007	16.18.00	15/2/07 16.18	42975	42975	42965	42965	18
15/02/2007	16.19.00	15/2/07 16.19	42960	42990	42960	42985	44
15/02/2007	16.20.00	15/2/07 16.20	42980	42985	42975	42985	8
15/02/2007	16.21.00	15/2/07 16.21	42980	42980	42965	42965	44
15/02/2007	16.22.00	15/2/07 16.22	42970	42980	42965	42980	34
15/02/2007	16.23.00	15/2/07 16.23	42980	42980	42965	42970	19
15/02/2007	16.24.00	15/2/07 16.24	42965	42970	42960	42960	19
15/02/2007	16.25.00	15/2/07 16.25	42960	42965	42960	42960	24
15/02/2007	16.26.00	15/2/07 16.26	42955	42955	42945	42945	37
15/02/2007	16.27.00	15/2/07 16.27	42945	42950	42945	42945	25
15/02/2007	16.28.00	15/2/07 16.28	42945	42950	42940	42950	17
15/02/2007	16.29.00	15/2/07 16.29	42950	42950	42945	42945	6
15/02/2007	16.30.00	15/2/07 16.30	42945	42950	42945	42950	14
15/02/2007	16.31.00	15/2/07 16.31	42955	42965	42950	42965	31
15/02/2007	16.32.00	15/2/07 16.32	42960	42960	42950	42955	28
15/02/2007	16.33.00	15/2/07 16.33	42955	42955	42955	42955	12
15/02/2007	16.34.00	15/2/07 16.34	42950	42955	42950	42950	24
15/02/2007	16.35.00	15/2/07 16.35	42950	42960	42950	42955	14
15/02/2007	16.36.00	15/2/07 16.36	42955	42965	42955	42960	19
15/02/2007	16.37.00	15/2/07 16.37	42960	42960	42955	42955	19
15/02/2007	16.38.00	15/2/07 16.38	42960	42965	42950	42950	63
15/02/2007	16.39.00	15/2/07 16.39	42950	42955	42950	42950	22
15/02/2007	16.40.00	15/2/07 16.40	42950	42955	42950	42955	16
15/02/2007	16.41.00	15/2/07 16.41	42955	42965	42955	42960	17
15/02/2007	16.42.00	15/2/07 16.42	42955	42955	42955	42955	3
15/02/2007	16.43.00	15/2/07 16.43	42955	42955	42940	42945	36
15/02/2007	16.44.00	15/2/07 16.44	42940	42945	42940	42940	9
15/02/2007	16.45.00	15/2/07 16.45	42940	42940	42935	42935	36
15/02/2007	16.46.00	15/2/07 16.46	42940	42940	42920	42920	56
15/02/2007	16.47.00	15/2/07 16.47	42920	42920	42915	42920	28
15/02/2007	16.48.00	15/2/07 16.48	42920	42920	42895	42900	80
15/02/2007	16.49.00	15/2/07 16.49	42900	42905	42890	42895	74
15/02/2007	16.50.00	15/2/07 16.50	42900	42915	42900	42910	61
15/02/2007	16.51.00	15/2/07 16.51	42905	42915	42905	42905	13
15/02/2007	16.52.00	15/2/07 16.52	42910	42920	42910	42920	14
15/02/2007	16.53.00	15/2/07 16.53	42920	42920	42910	42910	50
15/02/2007	16.54.00	15/2/07 16.54	42910	42915	42910	42910	36
15/02/2007	16.55.00	15/2/07 16.55	42905	42915	42900	42900	51
15/02/2007	16.56.00	15/2/07 16.56	42905	42925	42905	42920	44
15/02/2007	16.57.00	15/2/07 16.57	42925	42925	42915	42920	22
15/02/2007	16.58.00	15/2/07 16.58	42925	42930	42905	42910	49
15/02/2007	16.59.00	15/2/07 16.59	42915	42920	42905	42910	43
15/02/2007	17.00.00	15/2/07 17.00	42910	42915	42905	42915	101
15/02/2007	17.01.00	15/2/07 17.01	42915	42930	42910	42925	29
15/02/2007	17.02.00	15/2/07 17.02	42920	42940	42920	42940	44
15/02/2007	17.03.00	15/2/07 17.03	42940	42940	42930	42930	29
15/02/2007	17.04.00	15/2/07 17.04	42935	42935	42935	42935	10
15/02/2007	17.05.00	15/2/07 17.05	42935	42950	42935	42950	29
15/02/2007	17.06.00	15/2/07 17.06	42950	42955	42950	42955	29
15/02/2007	17.07.00	15/2/07 17.07	42960	42960	42940	42940	40
15/02/2007	17.08.00	15/2/07 17.08	42940	42945	42935	42940	74
15/02/2007	17.09.00	15/2/07 17.09	42940	42945	42940	42940	33
15/02/2007	17.10.00	15/2/07 17.10	42945	42945	42940	42945	16
15/02/2007	17.11.00	15/2/07 17.11	42950	42950	42930	42940	65
15/02/2007	17.12.00	15/2/07 17.12	42940	42955	42940	42955	50
15/02/2007	17.13.00	15/2/07 17.13	42955	42960	42950	42960	31
15/02/2007	17.14.00	15/2/07 17.14	42960	42960	42955	42955	13
15/02/2007	17.15.00	15/2/07 17.15	42955	42960	42955	42955	13
15/02/2007	17.16.00	15/2/07 17.16	42955	42965	42955	42965	30
15/02/2007	17.17.00	15/2/07 17.17	42965	42970	42960	42960	21
15/02/2007	17.18.00	15/2/07 17.18	42965	42965	42950	42950	36
15/02/2007	17.19.00	15/2/07 17.19	42950	42960	42950	42960	23
15/02/2007	17.20.00	15/2/07 17.20	42960	42970	42960	42965	25
15/02/2007	17.21.00	15/2/07 17.21	42960	42965	42960	42960	20
15/02/2007	17.22.00	15/2/07 17.22	42960	42965	42955	42965	15
15/02/2007	17.23.00	15/2/07 17.23	42960	42960	42960	42960	6
15/02/2007	17.24.00	15/2/07 17.24	42965	42970	42960	42960	19
15/02/2007	17.25.00	15/2/07 17.25	42960	42970	42955	42955	33
15/02/2007	17.26.00	15/2/07 17.26	42960	42975	42960	42970	46
15/02/2007	17.27.00	15/2/07 17.27	42970	42975	42970	42975	23
15/02/2007	17.28.00	15/2/07 17.28	42975	42980	42975	42980	20
15/02/2007	17.29.00	15/2/07 17.29	42980	42995	42980	42990	81
15/02/2007	17.30.00	15/2/07 17.30	42990	43000	42990	42995	53
15/02/2007	17.31.00	15/2/07 17.31	42995	43000	42990	42990	7
15/02/2007	17.32.00	15/2/07 17.32	43000	43000	42990	42990	16
15/02/2007	17.33.00	15/2/07 17.33	42990	42995	42985	42985	16
15/02/2007	17.34.00	15/2/07 17.34	42985	42990	42980	42985	22
15/02/2007	17.35.00	15/2/07 17.35	42985	42995	42985	42995	29
15/02/2007	17.36.00	15/2/07 17.36	42990	42990	42980	42980	26
15/02/2007	17.37.00	15/2/07 17.37	42985	42985	42980	42985	20
15/02/2007	17.38.00	15/2/07 17.38	42985	42995	42985	42990	22
15/02/2007	17.39.00	15/2/07 17.39	42990	43000	42985	42995	44
16/02/2007	8.00.00	16/2/07 8.00	42985	42990	42980	42980	13
16/02/2007	9.00.00	16/2/07 9.00	42935	42975	42935	42970	116
16/02/2007	9.01.00	16/2/07 9.01	42970	42980	42950	42965	155
16/02/2007	9.02.00	16/2/07 9.02	42965	42975	42960	42960	69
16/02/2007	9.03.00	16/2/07 9.03	42960	42975	42960	42975	47
16/02/2007	9.04.00	16/2/07 9.04	42970	42980	42970	42970	66
16/02/2007	9.05.00	16/2/07 9.05	42980	42980	42960	42960	75
16/02/2007	9.06.00	16/2/07 9.06	42960	42970	42960	42965	45
16/02/2007	9.07.00	16/2/07 9.07	42960	42965	42950	42960	117
16/02/2007	9.08.00	16/2/07 9.08	42955	42960	42950	42960	30
16/02/2007	9.09.00	16/2/07 9.09	42955	42965	42950	42965	71
16/02/2007	9.10.00	16/2/07 9.10	42970	42970	42965	42970	17
16/02/2007	9.11.00	16/2/07 9.11	42965	42965	42940	42955	162
16/02/2007	9.12.00	16/2/07 9.12	42955	42955	42950	42955	9
16/02/2007	9.13.00	16/2/07 9.13	42955	42955	42950	42950	8
16/02/2007	9.14.00	16/2/07 9.14	42955	42965	42955	42960	50
16/02/2007	9.15.00	16/2/07 9.15	42960	42960	42960	42960	17
16/02/2007	9.16.00	16/2/07 9.16	42960	42965	42955	42960	30
16/02/2007	9.17.00	16/2/07 9.17	42970	42970	42965	42970	24
16/02/2007	9.18.00	16/2/07 9.18	42970	42990	42970	42990	71
16/02/2007	9.19.00	16/2/07 9.19	42990	42995	42985	42995	21
16/02/2007	9.20.00	16/2/07 9.20	42995	42995	42975	42985	61
16/02/2007	9.21.00	16/2/07 9.21	42985	42985	42975	42975	25
16/02/2007	9.22.00	16/2/07 9.22	42975	42980	42975	42980	14
16/02/2007	9.23.00	16/2/07 9.23	42980	42980	42975	42980	14
16/02/2007	9.24.00	16/2/07 9.24	42975	42975	42975	42975	7
16/02/2007	9.25.00	16/2/07 9.25	42980	42980	42975	42980	6
16/02/2007	9.26.00	16/2/07 9.26	42980	42985	42970	42985	24
16/02/2007	9.27.00	16/2/07 9.27	42985	42990	42985	42985	9
16/02/2007	9.28.00	16/2/07 9.28	42980	42980	42975	42975	25
16/02/2007	9.29.00	16/2/07 9.29	42975	42975	42960	42960	49
16/02/2007	9.30.00	16/2/07 9.30	42965	42965	42960	42960	22
16/02/2007	9.31.00	16/2/07 9.31	42960	42960	42960	42960	7
16/02/2007	9.32.00	16/2/07 9.32	42960	42960	42950	42955	62
16/02/2007	9.33.00	16/2/07 9.33	42960	42960	42955	42955	11
16/02/2007	9.34.00	16/2/07 9.34	42960	42965	42960	42965	6
16/02/2007	9.35.00	16/2/07 9.35	42965	42965	42960	42960	7
16/02/2007	9.36.00	16/2/07 9.36	42965	42970	42965	42965	7
16/02/2007	9.37.00	16/2/07 9.37	42970	42970	42960	42960	12
16/02/2007	9.38.00	16/2/07 9.38	42960	42965	42960	42960	5
16/02/2007	9.39.00	16/2/07 9.39	42965	42965	42960	42960	11
16/02/2007	9.40.00	16/2/07 9.40	42955	42960	42950	42955	64
16/02/2007	9.41.00	16/2/07 9.41	42955	42960	42940	42945	52
16/02/2007	9.42.00	16/2/07 9.42	42945	42945	42935	42935	34
16/02/2007	9.43.00	16/2/07 9.43	42935	42940	42935	42940	18
16/02/2007	9.44.00	16/2/07 9.44	42940	42945	42935	42940	18
16/02/2007	9.45.00	16/2/07 9.45	42940	42940	42940	42940	6
16/02/2007	9.46.00	16/2/07 9.46	42935	42940	42930	42935	54
16/02/2007	9.47.00	16/2/07 9.47	42940	42955	42940	42950	62
16/02/2007	9.48.00	16/2/07 9.48	42950	42955	42950	42955	18
16/02/2007	9.49.00	16/2/07 9.49	42955	42960	42955	42955	13
16/02/2007	9.50.00	16/2/07 9.50	42955	42960	42955	42960	10
16/02/2007	9.51.00	16/2/07 9.51	42960	42965	42960	42965	15
16/02/2007	9.52.00	16/2/07 9.52	42970	42970	42970	42970	6
16/02/2007	9.53.00	16/2/07 9.53	42965	42990	42965	42985	49
16/02/2007	9.54.00	16/2/07 9.54	42990	42990	42985	42990	16
16/02/2007	9.55.00	16/2/07 9.55	42990	42990	42985	42990	20
16/02/2007	9.56.00	16/2/07 9.56	42990	42990	42975	42975	27
16/02/2007	9.57.00	16/2/07 9.57	42975	42985	42975	42980	24
16/02/2007	9.58.00	16/2/07 9.58	42980	42985	42980	42985	12
16/02/2007	9.59.00	16/2/07 9.59	42985	42990	42980	42980	13
16/02/2007	10.00.00	16/2/07 10.00	42985	42985	42985	42985	14
16/02/2007	10.01.00	16/2/07 10.01	42985	42985	42985	42985	2
16/02/2007	10.02.00	16/2/07 10.02	42980	42995	42980	42990	50
16/02/2007	10.03.00	16/2/07 10.03	42990	42995	42985	42990	17
16/02/2007	10.04.00	16/2/07 10.04	42990	42990	42980	42980	22
16/02/2007	10.05.00	16/2/07 10.05	42985	42985	42980	42980	14
16/02/2007	10.06.00	16/2/07 10.06	42975	42975	42970	42970	30
16/02/2007	10.07.00	16/2/07 10.07	42970	42975	42960	42965	23
16/02/2007	10.08.00	16/2/07 10.08	42965	42970	42965	42970	18
16/02/2007	10.09.00	16/2/07 10.09	42975	42975	42975	42975	1
16/02/2007	10.10.00	16/2/07 10.10	42975	42980	42975	42975	8
16/02/2007	10.11.00	16/2/07 10.11	42975	42985	42975	42985	24
16/02/2007	10.12.00	16/2/07 10.12	42980	42980	42980	42980	5
16/02/2007	10.13.00	16/2/07 10.13	42975	42985	42975	42975	10
16/02/2007	10.14.00	16/2/07 10.14	42980	42980	42970	42970	19
16/02/2007	10.15.00	16/2/07 10.15	42970	42970	42970	42970	3
16/02/2007	10.16.00	16/2/07 10.16	42975	42975	42975	42975	2
16/02/2007	10.17.00	16/2/07 10.17	42975	42975	42975	42975	9
16/02/2007	10.18.00	16/2/07 10.18	42980	42980	42975	42975	9
16/02/2007	10.19.00	16/2/07 10.19	42980	42980	42980	42980	10
16/02/2007	10.20.00	16/2/07 10.20	42975	42980	42975	42975	5
16/02/2007	10.21.00	16/2/07 10.21	42980	42980	42980	42980	1
16/02/2007	10.22.00	16/2/07 10.22	42980	42980	42980	42980	1
16/02/2007	10.23.00	16/2/07 10.23	42975	42980	42975	42980	13
16/02/2007	10.24.00	16/2/07 10.24	42980	42980	42975	42980	17
16/02/2007	10.25.00	16/2/07 10.25	42975	42975	42975	42975	4
16/02/2007	10.26.00	16/2/07 10.26	42975	42975	42970	42975	6
16/02/2007	10.27.00	16/2/07 10.27	42970	42970	42970	42970	3
16/02/2007	10.28.00	16/2/07 10.28	42975	42975	42975	42975	1
16/02/2007	10.29.00	16/2/07 10.29	42975	42975	42975	42975	4
16/02/2007	10.30.00	16/2/07 10.30	42975	42975	42975	42975	3
16/02/2007	10.31.00	16/2/07 10.31	42975	42980	42975	42980	17
16/02/2007	10.32.00	16/2/07 10.32	42980	42980	42980	42980	8
16/02/2007	10.33.00	16/2/07 10.33	42980	42980	42975	42975	9
16/02/2007	10.34.00	16/2/07 10.34	42970	42970	42970	42970	3
16/02/2007	10.35.00	16/2/07 10.35	42970	42975	42970	42975	8
16/02/2007	10.36.00	16/2/07 10.36	42970	42970	42965	42965	11
16/02/2007	10.37.00	16/2/07 10.37	42965	42965	42965	42965	6
16/02/2007	10.38.00	16/2/07 10.38	42960	42970	42960	42970	3
16/02/2007	10.39.00	16/2/07 10.39	42965	42970	42965	42970	9
16/02/2007	10.40.00	16/2/07 10.40	42965	42970	42965	42970	13
16/02/2007	10.41.00	16/2/07 10.41	42970	42975	42970	42975	6
16/02/2007	10.42.00	16/2/07 10.42	42975	42980	42970	42970	24
16/02/2007	10.43.00	16/2/07 10.43	42975	42975	42970	42970	5
16/02/2007	10.44.00	16/2/07 10.44	42970	42975	42965	42970	10
16/02/2007	10.45.00	16/2/07 10.45	42970	42975	42970	42970	21
16/02/2007	10.46.00	16/2/07 10.46	42975	42985	42975	42980	24
16/02/2007	10.47.00	16/2/07 10.47	42985	42985	42980	42980	20
16/02/2007	10.48.00	16/2/07 10.48	42985	42985	42985	42985	1
16/02/2007	10.49.00	16/2/07 10.49	42985	42985	42980	42985	20
16/02/2007	10.50.00	16/2/07 10.50	42985	42985	42985	42985	10
16/02/2007	10.51.00	16/2/07 10.51	42985	42985	42985	42985	2
16/02/2007	10.52.00	16/2/07 10.52	42990	42990	42985	42985	11
16/02/2007	10.53.00	16/2/07 10.53	42990	42990	42980	42990	9
16/02/2007	10.54.00	16/2/07 10.54	42985	42985	42985	42985	8
16/02/2007	10.56.00	16/2/07 10.56	42985	42985	42985	42985	9
16/02/2007	10.57.00	16/2/07 10.57	42980	42985	42980	42985	5
16/02/2007	10.58.00	16/2/07 10.58	42990	42990	42990	42990	24
16/02/2007	10.59.00	16/2/07 10.59	42990	42990	42985	42985	21
16/02/2007	11.00.00	16/2/07 11.00	42985	42990	42985	42990	10
16/02/2007	11.01.00	16/2/07 11.01	42990	42990	42990	42990	8
16/02/2007	11.02.00	16/2/07 11.02	42990	42990	42990	42990	8
16/02/2007	11.03.00	16/2/07 11.03	42990	42990	42990	42990	5
16/02/2007	11.04.00	16/2/07 11.04	42990	42990	42990	42990	8
16/02/2007	11.05.00	16/2/07 11.05	42985	42985	42985	42985	31
16/02/2007	11.06.00	16/2/07 11.06	42985	42990	42985	42990	17
16/02/2007	11.07.00	16/2/07 11.07	42985	42985	42980	42980	42
16/02/2007	11.08.00	16/2/07 11.08	42980	42980	42980	42980	8
16/02/2007	11.09.00	16/2/07 11.09	42980	42980	42975	42975	22
16/02/2007	11.10.00	16/2/07 11.10	42970	42975	42970	42975	10
16/02/2007	11.11.00	16/2/07 11.11	42975	42980	42975	42980	14
16/02/2007	11.12.00	16/2/07 11.12	42975	42985	42975	42980	22
16/02/2007	11.13.00	16/2/07 11.13	42975	42980	42975	42980	17
16/02/2007	11.14.00	16/2/07 11.14	42980	42985	42975	42985	26
16/02/2007	11.15.00	16/2/07 11.15	42985	42985	42980	42985	13
16/02/2007	11.16.00	16/2/07 11.16	42985	42990	42985	42990	10
16/02/2007	11.17.00	16/2/07 11.17	42985	42985	42980	42985	13
16/02/2007	11.18.00	16/2/07 11.18	42985	42985	42980	42980	22
16/02/2007	11.19.00	16/2/07 11.19	42975	42980	42975	42980	7
16/02/2007	11.20.00	16/2/07 11.20	42985	42985	42975	42975	14
16/02/2007	11.21.00	16/2/07 11.21	42980	42985	42980	42980	14
16/02/2007	11.22.00	16/2/07 11.22	42975	42980	42975	42980	37
16/02/2007	11.23.00	16/2/07 11.23	42980	42980	42980	42980	8
16/02/2007	11.24.00	16/2/07 11.24	42985	42985	42985	42985	1
16/02/2007	11.25.00	16/2/07 11.25	42980	42980	42975	42975	14
16/02/2007	11.26.00	16/2/07 11.26	42975	42980	42975	42980	16
16/02/2007	11.27.00	16/2/07 11.27	42980	42985	42980	42985	10
16/02/2007	11.28.00	16/2/07 11.28	42990	42990	42980	42980	24
16/02/2007	11.29.00	16/2/07 11.29	42985	43005	42985	43000	85
16/02/2007	11.30.00	16/2/07 11.30	43000	43020	43000	43020	63
16/02/2007	11.31.00	16/2/07 11.31	43020	43020	43005	43010	20
16/02/2007	11.32.00	16/2/07 11.32	43010	43015	43010	43015	9
16/02/2007	11.33.00	16/2/07 11.33	43010	43025	43005	43025	47
16/02/2007	11.34.00	16/2/07 11.34	43020	43025	43020	43020	13
16/02/2007	11.35.00	16/2/07 11.35	43020	43025	43020	43025	13
16/02/2007	11.36.00	16/2/07 11.36	43030	43040	43030	43040	55
16/02/2007	11.37.00	16/2/07 11.37	43040	43040	43030	43035	25
16/02/2007	11.38.00	16/2/07 11.38	43040	43040	43030	43030	21
16/02/2007	11.39.00	16/2/07 11.39	43030	43030	43030	43030	24
16/02/2007	11.40.00	16/2/07 11.40	43030	43035	43030	43035	19
16/02/2007	11.41.00	16/2/07 11.41	43035	43040	43035	43035	18
16/02/2007	11.42.00	16/2/07 11.42	43035	43035	43030	43035	13
16/02/2007	11.43.00	16/2/07 11.43	43030	43030	43025	43030	6
16/02/2007	11.44.00	16/2/07 11.44	43030	43035	43025	43030	14
16/02/2007	11.45.00	16/2/07 11.45	43030	43035	43030	43030	20
16/02/2007	11.46.00	16/2/07 11.46	43035	43045	43035	43045	70
16/02/2007	11.47.00	16/2/07 11.47	43045	43060	43045	43060	134
16/02/2007	11.48.00	16/2/07 11.48	43060	43070	43060	43060	75
16/02/2007	11.49.00	16/2/07 11.49	43055	43055	43050	43055	28
16/02/2007	11.50.00	16/2/07 11.50	43055	43060	43050	43050	95
16/02/2007	11.51.00	16/2/07 11.51	43050	43055	43050	43050	34
16/02/2007	11.52.00	16/2/07 11.52	43055	43060	43055	43060	26
16/02/2007	11.53.00	16/2/07 11.53	43055	43055	43050	43050	29
16/02/2007	11.54.00	16/2/07 11.54	43050	43055	43050	43050	40
16/02/2007	11.55.00	16/2/07 11.55	43050	43055	43050	43055	29
16/02/2007	11.56.00	16/2/07 11.56	43050	43055	43050	43055	16
16/02/2007	11.57.00	16/2/07 11.57	43050	43050	43050	43050	21
16/02/2007	11.58.00	16/2/07 11.58	43050	43055	43050	43050	14
16/02/2007	11.59.00	16/2/07 11.59	43050	43050	43050	43050	7
16/02/2007	12.00.00	16/2/07 12.00	43045	43045	43040	43040	35
16/02/2007	12.01.00	16/2/07 12.01	43045	43045	43035	43035	32
16/02/2007	12.02.00	16/2/07 12.02	43035	43035	43030	43030	21
16/02/2007	12.03.00	16/2/07 12.03	43030	43040	43030	43040	14
16/02/2007	12.04.00	16/2/07 12.04	43040	43040	43035	43035	13
16/02/2007	12.05.00	16/2/07 12.05	43040	43040	43030	43035	28
16/02/2007	12.06.00	16/2/07 12.06	43035	43035	43035	43035	11
16/02/2007	12.07.00	16/2/07 12.07	43035	43040	43035	43035	15
16/02/2007	12.08.00	16/2/07 12.08	43035	43035	43035	43035	10
16/02/2007	12.09.00	16/2/07 12.09	43035	43040	43035	43040	15
16/02/2007	12.10.00	16/2/07 12.10	43040	43045	43030	43035	69
16/02/2007	12.11.00	16/2/07 12.11	43040	43040	43040	43040	5
16/02/2007	12.12.00	16/2/07 12.12	43040	43045	43035	43035	20
16/02/2007	12.13.00	16/2/07 12.13	43035	43035	43035	43035	2
16/02/2007	12.15.00	16/2/07 12.15	43035	43035	43035	43035	7
16/02/2007	12.16.00	16/2/07 12.16	43035	43035	43030	43030	15
16/02/2007	12.17.00	16/2/07 12.17	43030	43030	43030	43030	14
16/02/2007	12.18.00	16/2/07 12.18	43030	43035	43030	43035	3
16/02/2007	12.19.00	16/2/07 12.19	43035	43035	43035	43035	3
16/02/2007	12.20.00	16/2/07 12.20	43035	43035	43030	43030	11
16/02/2007	12.21.00	16/2/07 12.21	43030	43030	43030	43030	15
16/02/2007	12.22.00	16/2/07 12.22	43030	43030	43030	43030	15
16/02/2007	12.24.00	16/2/07 12.24	43030	43030	43030	43030	1
16/02/2007	12.25.00	16/2/07 12.25	43030	43035	43030	43035	22
16/02/2007	12.26.00	16/2/07 12.26	43035	43035	43030	43035	8
16/02/2007	12.27.00	16/2/07 12.27	43035	43035	43035	43035	4
16/02/2007	12.28.00	16/2/07 12.28	43040	43040	43035	43035	10
16/02/2007	12.29.00	16/2/07 12.29	43035	43035	43035	43035	1
16/02/2007	12.30.00	16/2/07 12.30	43035	43045	43035	43040	22
16/02/2007	12.31.00	16/2/07 12.31	43040	43050	43040	43050	12
16/02/2007	12.32.00	16/2/07 12.32	43045	43050	43040	43040	22
16/02/2007	12.33.00	16/2/07 12.33	43040	43045	43040	43045	7
16/02/2007	12.34.00	16/2/07 12.34	43045	43045	43045	43045	2
16/02/2007	12.35.00	16/2/07 12.35	43045	43045	43045	43045	3
16/02/2007	12.36.00	16/2/07 12.36	43045	43045	43045	43045	1
16/02/2007	12.37.00	16/2/07 12.37	43040	43045	43040	43040	9
16/02/2007	12.38.00	16/2/07 12.38	43040	43040	43035	43035	5
16/02/2007	12.39.00	16/2/07 12.39	43030	43030	43030	43030	18
16/02/2007	12.40.00	16/2/07 12.40	43025	43025	43025	43025	16
16/02/2007	12.41.00	16/2/07 12.41	43025	43025	43025	43025	9
16/02/2007	12.42.00	16/2/07 12.42	43020	43020	43015	43015	31
16/02/2007	12.43.00	16/2/07 12.43	43015	43015	43005	43005	27
16/02/2007	12.44.00	16/2/07 12.44	43005	43010	43000	43010	6
16/02/2007	12.45.00	16/2/07 12.45	43005	43015	42995	43005	155
16/02/2007	12.46.00	16/2/07 12.46	43005	43005	42995	43000	49
16/02/2007	12.47.00	16/2/07 12.47	43000	43010	43000	43010	9
16/02/2007	12.48.00	16/2/07 12.48	43010	43010	43000	43000	8
16/02/2007	12.49.00	16/2/07 12.49	43005	43015	43005	43015	12
16/02/2007	12.50.00	16/2/07 12.50	43015	43015	43010	43010	2
16/02/2007	12.51.00	16/2/07 12.51	43010	43010	43010	43010	7
16/02/2007	12.52.00	16/2/07 12.52	43010	43010	43010	43010	1
16/02/2007	12.53.00	16/2/07 12.53	43010	43010	43000	43005	25
16/02/2007	12.54.00	16/2/07 12.54	43005	43005	43005	43005	9
16/02/2007	12.55.00	16/2/07 12.55	43010	43010	43010	43010	11
16/02/2007	12.56.00	16/2/07 12.56	43010	43015	43010	43010	12
16/02/2007	12.57.00	16/2/07 12.57	43005	43005	43005	43005	1
16/02/2007	12.58.00	16/2/07 12.58	43005	43005	43005	43005	2
16/02/2007	12.59.00	16/2/07 12.59	43005	43005	43005	43005	7
16/02/2007	13.00.00	16/2/07 13.00	43005	43020	43005	43015	34
16/02/2007	13.01.00	16/2/07 13.01	43015	43015	43005	43015	31
16/02/2007	13.02.00	16/2/07 13.02	43020	43025	43015	43015	18
16/02/2007	13.03.00	16/2/07 13.03	43010	43010	43005	43010	11
16/02/2007	13.04.00	16/2/07 13.04	43010	43015	43010	43015	6
16/02/2007	13.05.00	16/2/07 13.05	43020	43020	43020	43020	8
16/02/2007	13.06.00	16/2/07 13.06	43015	43015	43015	43015	4
16/02/2007	13.07.00	16/2/07 13.07	43015	43015	43015	43015	8
16/02/2007	13.08.00	16/2/07 13.08	43015	43015	43010	43010	4
16/02/2007	13.09.00	16/2/07 13.09	43015	43015	43015	43015	1
16/02/2007	13.10.00	16/2/07 13.10	43015	43015	43015	43015	2
16/02/2007	13.11.00	16/2/07 13.11	43015	43015	43015	43015	1
16/02/2007	13.12.00	16/2/07 13.12	43010	43010	43010	43010	2
16/02/2007	13.13.00	16/2/07 13.13	43010	43010	43010	43010	2
16/02/2007	13.15.00	16/2/07 13.15	43010	43010	43010	43010	1
16/02/2007	13.16.00	16/2/07 13.16	43015	43015	43015	43015	4
16/02/2007	13.17.00	16/2/07 13.17	43020	43020	43020	43020	5
16/02/2007	13.19.00	16/2/07 13.19	43015	43020	43015	43020	6
16/02/2007	13.20.00	16/2/07 13.20	43020	43020	43020	43020	1
16/02/2007	13.21.00	16/2/07 13.21	43015	43025	43015	43020	11
16/02/2007	13.22.00	16/2/07 13.22	43020	43020	43015	43015	3
16/02/2007	13.23.00	16/2/07 13.23	43020	43025	43020	43025	3
16/02/2007	13.24.00	16/2/07 13.24	43025	43025	43025	43025	3
16/02/2007	13.25.00	16/2/07 13.25	43025	43025	43025	43025	2
16/02/2007	13.26.00	16/2/07 13.26	43025	43025	43025	43025	2
16/02/2007	13.27.00	16/2/07 13.27	43025	43025	43025	43025	1
16/02/2007	13.28.00	16/2/07 13.28	43030	43030	43030	43030	8
16/02/2007	13.29.00	16/2/07 13.29	43025	43025	43025	43025	1
16/02/2007	13.30.00	16/2/07 13.30	43025	43025	43020	43020	12
16/02/2007	13.31.00	16/2/07 13.31	43020	43020	43020	43020	2
16/02/2007	13.32.00	16/2/07 13.32	43020	43020	43020	43020	1
16/02/2007	13.33.00	16/2/07 13.33	43020	43025	43020	43025	3
16/02/2007	13.34.00	16/2/07 13.34	43020	43020	43020	43020	2
16/02/2007	13.35.00	16/2/07 13.35	43020	43020	43020	43020	1
16/02/2007	13.36.00	16/2/07 13.36	43020	43020	43020	43020	3
16/02/2007	13.37.00	16/2/07 13.37	43025	43025	43025	43025	7
16/02/2007	13.39.00	16/2/07 13.39	43025	43025	43025	43025	2
16/02/2007	13.40.00	16/2/07 13.40	43025	43030	43025	43025	32
16/02/2007	13.41.00	16/2/07 13.41	43025	43025	43025	43025	3
16/02/2007	13.42.00	16/2/07 13.42	43025	43025	43025	43025	2
16/02/2007	13.44.00	16/2/07 13.44	43025	43025	43025	43025	3
16/02/2007	13.45.00	16/2/07 13.45	43025	43025	43025	43025	3
16/02/2007	13.46.00	16/2/07 13.46	43025	43030	43025	43030	10
16/02/2007	13.47.00	16/2/07 13.47	43025	43030	43025	43030	2
16/02/2007	13.49.00	16/2/07 13.49	43025	43025	43025	43025	9
16/02/2007	13.50.00	16/2/07 13.50	43025	43025	43025	43025	1
16/02/2007	13.51.00	16/2/07 13.51	43030	43035	43030	43030	13
16/02/2007	13.52.00	16/2/07 13.52	43035	43040	43030	43035	19
16/02/2007	13.53.00	16/2/07 13.53	43035	43035	43030	43030	5
16/02/2007	13.54.00	16/2/07 13.54	43035	43035	43030	43035	9
16/02/2007	13.55.00	16/2/07 13.55	43035	43035	43035	43035	2
16/02/2007	13.56.00	16/2/07 13.56	43030	43030	43030	43030	2
16/02/2007	13.57.00	16/2/07 13.57	43035	43035	43035	43035	2
16/02/2007	13.58.00	16/2/07 13.58	43035	43035	43035	43035	1
16/02/2007	13.59.00	16/2/07 13.59	43035	43040	43035	43035	6
16/02/2007	14.00.00	16/2/07 14.00	43035	43055	43030	43050	60
16/02/2007	14.01.00	16/2/07 14.01	43045	43055	43040	43045	22
16/02/2007	14.02.00	16/2/07 14.02	43045	43050	43045	43050	4
16/02/2007	14.03.00	16/2/07 14.03	43045	43045	43045	43045	8
16/02/2007	14.04.00	16/2/07 14.04	43045	43045	43040	43045	8
16/02/2007	14.05.00	16/2/07 14.05	43045	43045	43040	43040	10
16/02/2007	14.06.00	16/2/07 14.06	43045	43045	43040	43040	4
16/02/2007	14.07.00	16/2/07 14.07	43040	43040	43035	43035	5
16/02/2007	14.08.00	16/2/07 14.08	43040	43040	43040	43040	2
16/02/2007	14.10.00	16/2/07 14.10	43040	43040	43030	43035	23
16/02/2007	14.11.00	16/2/07 14.11	43035	43035	43035	43035	6
16/02/2007	14.12.00	16/2/07 14.12	43035	43035	43035	43035	1
16/02/2007	14.13.00	16/2/07 14.13	43035	43035	43035	43035	7
16/02/2007	14.14.00	16/2/07 14.14	43040	43040	43040	43040	14
16/02/2007	14.15.00	16/2/07 14.15	43040	43040	43040	43040	3
16/02/2007	14.16.00	16/2/07 14.16	43040	43040	43040	43040	3
16/02/2007	14.20.00	16/2/07 14.20	43040	43040	43035	43035	4
16/02/2007	14.21.00	16/2/07 14.21	43035	43035	43035	43035	1
16/02/2007	14.22.00	16/2/07 14.22	43035	43035	43035	43035	3
16/02/2007	14.23.00	16/2/07 14.23	43035	43035	43030	43030	5
16/02/2007	14.24.00	16/2/07 14.24	43035	43035	43020	43025	18
16/02/2007	14.25.00	16/2/07 14.25	43020	43020	43015	43015	15
16/02/2007	14.26.00	16/2/07 14.26	43015	43020	43015	43015	9
16/02/2007	14.27.00	16/2/07 14.27	43015	43025	43015	43025	12
16/02/2007	14.28.00	16/2/07 14.28	43020	43020	43020	43020	1
16/02/2007	14.29.00	16/2/07 14.29	43025	43025	43015	43015	16
16/02/2007	14.30.00	16/2/07 14.30	43015	43025	42995	43010	82
16/02/2007	14.31.00	16/2/07 14.31	43005	43010	43000	43005	26
16/02/2007	14.32.00	16/2/07 14.32	43010	43030	43010	43025	50
16/02/2007	14.33.00	16/2/07 14.33	43025	43040	43025	43030	44
16/02/2007	14.34.00	16/2/07 14.34	43030	43030	43025	43025	16
16/02/2007	14.35.00	16/2/07 14.35	43025	43040	43025	43035	17
16/02/2007	14.36.00	16/2/07 14.36	43035	43035	43020	43020	13
16/02/2007	14.37.00	16/2/07 14.37	43020	43025	43020	43020	28
16/02/2007	14.38.00	16/2/07 14.38	43020	43025	43020	43025	9
16/02/2007	14.39.00	16/2/07 14.39	43025	43025	43025	43025	5
16/02/2007	14.40.00	16/2/07 14.40	43025	43025	43025	43025	4
16/02/2007	14.41.00	16/2/07 14.41	43025	43030	43025	43025	8
16/02/2007	14.42.00	16/2/07 14.42	43020	43030	43015	43025	38
16/02/2007	14.43.00	16/2/07 14.43	43025	43035	43025	43030	8
16/02/2007	14.45.00	16/2/07 14.45	43025	43025	43020	43020	25
16/02/2007	14.46.00	16/2/07 14.46	43020	43020	43015	43015	8
16/02/2007	14.47.00	16/2/07 14.47	43015	43020	43015	43020	9
16/02/2007	14.49.00	16/2/07 14.49	43025	43030	43025	43030	13
16/02/2007	14.50.00	16/2/07 14.50	43030	43030	43030	43030	2
16/02/2007	14.51.00	16/2/07 14.51	43025	43025	43020	43020	2
16/02/2007	14.52.00	16/2/07 14.52	43025	43025	43025	43025	1
16/02/2007	14.53.00	16/2/07 14.53	43020	43020	43015	43015	11
16/02/2007	14.54.00	16/2/07 14.54	43015	43015	43005	43010	28
16/02/2007	14.55.00	16/2/07 14.55	43005	43010	43005	43005	15
16/02/2007	14.56.00	16/2/07 14.56	43010	43010	43010	43010	6
16/02/2007	14.57.00	16/2/07 14.57	43015	43015	43010	43010	8
16/02/2007	14.58.00	16/2/07 14.58	43010	43010	43005	43005	4
16/02/2007	14.59.00	16/2/07 14.59	43005	43005	42985	42990	46
16/02/2007	15.00.00	16/2/07 15.00	42995	43000	42990	42990	89
16/02/2007	15.01.00	16/2/07 15.01	42995	43000	42995	43000	14
16/02/2007	15.03.00	16/2/07 15.03	42995	43000	42995	43000	14
16/02/2007	15.04.00	16/2/07 15.04	42995	43000	42995	43000	11
16/02/2007	15.05.00	16/2/07 15.05	43005	43015	43005	43010	16
16/02/2007	15.06.00	16/2/07 15.06	43010	43015	43010	43015	5
16/02/2007	15.07.00	16/2/07 15.07	43015	43015	43015	43015	2
16/02/2007	15.08.00	16/2/07 15.08	43015	43015	43015	43015	1
16/02/2007	15.09.00	16/2/07 15.09	43015	43015	43015	43015	3
16/02/2007	15.10.00	16/2/07 15.10	43010	43015	43010	43015	3
16/02/2007	15.11.00	16/2/07 15.11	43015	43020	43015	43020	12
16/02/2007	15.12.00	16/2/07 15.12	43025	43025	43020	43020	9
16/02/2007	15.13.00	16/2/07 15.13	43015	43015	43010	43015	12
16/02/2007	15.14.00	16/2/07 15.14	43010	43015	43010	43015	3
16/02/2007	15.15.00	16/2/07 15.15	43015	43020	43015	43015	3
16/02/2007	15.16.00	16/2/07 15.16	43015	43015	43015	43015	4
16/02/2007	15.18.00	16/2/07 15.18	43010	43015	43010	43015	5
16/02/2007	15.19.00	16/2/07 15.19	43015	43015	43015	43015	1
16/02/2007	15.20.00	16/2/07 15.20	43010	43015	43000	43000	47
16/02/2007	15.21.00	16/2/07 15.21	43010	43015	43010	43015	3
16/02/2007	15.23.00	16/2/07 15.23	43010	43010	43005	43005	6
16/02/2007	15.24.00	16/2/07 15.24	43005	43015	43005	43010	8
16/02/2007	15.25.00	16/2/07 15.25	43010	43015	43010	43015	10
16/02/2007	15.27.00	16/2/07 15.27	43010	43015	43010	43015	6
16/02/2007	15.28.00	16/2/07 15.28	43010	43010	43000	43000	11
16/02/2007	15.29.00	16/2/07 15.29	43000	43000	43000	43000	3
16/02/2007	15.30.00	16/2/07 15.30	43000	43000	42995	43000	37
16/02/2007	15.31.00	16/2/07 15.31	42995	42995	42990	42995	25
16/02/2007	15.32.00	16/2/07 15.32	42995	43000	42995	43000	12
16/02/2007	15.33.00	16/2/07 15.33	43000	43000	42980	42980	48
16/02/2007	15.34.00	16/2/07 15.34	42980	42980	42965	42965	76
16/02/2007	15.35.00	16/2/07 15.35	42970	42980	42965	42980	68
16/02/2007	15.36.00	16/2/07 15.36	42975	42985	42975	42985	26
16/02/2007	15.37.00	16/2/07 15.37	42985	42995	42980	42985	41
16/02/2007	15.38.00	16/2/07 15.38	42985	42985	42985	42985	17
16/02/2007	15.39.00	16/2/07 15.39	42985	42985	42975	42980	26
16/02/2007	15.40.00	16/2/07 15.40	42980	42985	42980	42985	8
16/02/2007	15.41.00	16/2/07 15.41	42985	42985	42960	42960	67
16/02/2007	15.42.00	16/2/07 15.42	42960	42975	42960	42975	67
16/02/2007	15.43.00	16/2/07 15.43	42975	42980	42975	42980	11
16/02/2007	15.44.00	16/2/07 15.44	42980	42985	42970	42975	31
16/02/2007	15.45.00	16/2/07 15.45	42975	42980	42975	42975	12
16/02/2007	15.46.00	16/2/07 15.46	42970	42975	42970	42975	22
16/02/2007	15.47.00	16/2/07 15.47	42975	42975	42970	42970	4
16/02/2007	15.48.00	16/2/07 15.48	42970	42970	42950	42960	48
16/02/2007	15.49.00	16/2/07 15.49	42960	42970	42960	42970	13
16/02/2007	15.50.00	16/2/07 15.50	42965	42965	42960	42965	24
16/02/2007	15.51.00	16/2/07 15.51	42965	42975	42965	42965	20
16/02/2007	15.52.00	16/2/07 15.52	42965	42975	42965	42970	23
16/02/2007	15.53.00	16/2/07 15.53	42970	42970	42970	42970	23
16/02/2007	15.54.00	16/2/07 15.54	42970	42970	42970	42970	8
16/02/2007	15.55.00	16/2/07 15.55	42970	42970	42965	42965	17
16/02/2007	15.56.00	16/2/07 15.56	42970	42975	42970	42970	11
16/02/2007	15.57.00	16/2/07 15.57	42975	42975	42970	42970	16
16/02/2007	15.58.00	16/2/07 15.58	42975	42980	42975	42980	15
16/02/2007	15.59.00	16/2/07 15.59	42980	42980	42960	42960	23
16/02/2007	16.00.00	16/2/07 16.00	42965	42975	42950	42955	45
16/02/2007	16.01.00	16/2/07 16.01	42960	42960	42930	42930	92
16/02/2007	16.02.00	16/2/07 16.02	42935	42935	42920	42925	119
16/02/2007	16.03.00	16/2/07 16.03	42925	42935	42920	42920	61
16/02/2007	16.04.00	16/2/07 16.04	42920	42930	42915	42930	58
16/02/2007	16.05.00	16/2/07 16.05	42930	42930	42920	42925	42
16/02/2007	16.06.00	16/2/07 16.06	42925	42925	42905	42920	73
16/02/2007	16.07.00	16/2/07 16.07	42920	42925	42920	42925	53
16/02/2007	16.08.00	16/2/07 16.08	42930	42955	42930	42950	71
16/02/2007	16.09.00	16/2/07 16.09	42950	42955	42945	42950	26
16/02/2007	16.10.00	16/2/07 16.10	42950	42950	42940	42940	29
16/02/2007	16.11.00	16/2/07 16.11	42940	42945	42940	42940	17
16/02/2007	16.12.00	16/2/07 16.12	42940	42945	42935	42935	29
16/02/2007	16.13.00	16/2/07 16.13	42935	42935	42925	42930	30
16/02/2007	16.14.00	16/2/07 16.14	42935	42950	42935	42950	26
16/02/2007	16.15.00	16/2/07 16.15	42950	42950	42940	42940	38
16/02/2007	16.16.00	16/2/07 16.16	42935	42940	42930	42935	17
16/02/2007	16.17.00	16/2/07 16.17	42935	42935	42930	42930	19
16/02/2007	16.18.00	16/2/07 16.18	42935	42945	42930	42930	19
16/02/2007	16.19.00	16/2/07 16.19	42930	42940	42930	42940	7
16/02/2007	16.20.00	16/2/07 16.20	42935	42940	42935	42940	5
16/02/2007	16.21.00	16/2/07 16.21	42940	42950	42940	42945	49
16/02/2007	16.22.00	16/2/07 16.22	42940	42940	42930	42935	24
16/02/2007	16.23.00	16/2/07 16.23	42940	42940	42930	42930	11
16/02/2007	16.24.00	16/2/07 16.24	42930	42935	42930	42935	18
16/02/2007	16.25.00	16/2/07 16.25	42935	42935	42935	42935	14
16/02/2007	16.26.00	16/2/07 16.26	42940	42965	42940	42960	53
16/02/2007	16.27.00	16/2/07 16.27	42960	42965	42950	42950	23
16/02/2007	16.28.00	16/2/07 16.28	42950	42950	42945	42945	15
16/02/2007	16.29.00	16/2/07 16.29	42945	42945	42940	42940	26
16/02/2007	16.30.00	16/2/07 16.30	42940	42945	42940	42945	15
16/02/2007	16.31.00	16/2/07 16.31	42945	42950	42935	42935	23
16/02/2007	16.32.00	16/2/07 16.32	42935	42935	42925	42930	21
16/02/2007	16.33.00	16/2/07 16.33	42930	42935	42925	42935	35
16/02/2007	16.34.00	16/2/07 16.34	42935	42935	42935	42935	12
16/02/2007	16.35.00	16/2/07 16.35	42935	42940	42935	42940	16
16/02/2007	16.36.00	16/2/07 16.36	42935	42940	42935	42940	10
16/02/2007	16.37.00	16/2/07 16.37	42935	42945	42935	42945	25
16/02/2007	16.38.00	16/2/07 16.38	42940	42940	42940	42940	12
16/02/2007	16.39.00	16/2/07 16.39	42940	42945	42935	42940	13
16/02/2007	16.40.00	16/2/07 16.40	42940	42940	42935	42935	12
16/02/2007	16.41.00	16/2/07 16.41	42935	42940	42925	42935	42
16/02/2007	16.42.00	16/2/07 16.42	42935	42935	42935	42935	10
16/02/2007	16.43.00	16/2/07 16.43	42930	42930	42930	42930	37
16/02/2007	16.44.00	16/2/07 16.44	42930	42935	42925	42930	37
16/02/2007	16.45.00	16/2/07 16.45	42925	42935	42925	42935	12
16/02/2007	16.46.00	16/2/07 16.46	42940	42955	42940	42950	28
16/02/2007	16.47.00	16/2/07 16.47	42955	42960	42950	42960	35
16/02/2007	16.48.00	16/2/07 16.48	42965	42980	42960	42970	58
16/02/2007	16.49.00	16/2/07 16.49	42970	42970	42965	42965	9
16/02/2007	16.50.00	16/2/07 16.50	42970	42980	42970	42975	29
16/02/2007	16.51.00	16/2/07 16.51	42975	42975	42960	42960	36
16/02/2007	16.52.00	16/2/07 16.52	42960	42970	42955	42960	25
16/02/2007	16.53.00	16/2/07 16.53	42955	42955	42955	42955	2
16/02/2007	16.54.00	16/2/07 16.54	42960	42970	42960	42970	16
16/02/2007	16.55.00	16/2/07 16.55	42965	42980	42965	42980	8
16/02/2007	16.56.00	16/2/07 16.56	42975	42975	42975	42975	6
16/02/2007	16.57.00	16/2/07 16.57	42975	42980	42975	42980	7
16/02/2007	16.58.00	16/2/07 16.58	42980	42980	42980	42980	3
16/02/2007	16.59.00	16/2/07 16.59	42975	42975	42970	42970	12
16/02/2007	17.00.00	16/2/07 17.00	42965	42975	42965	42970	21
16/02/2007	17.01.00	16/2/07 17.01	42975	42975	42975	42975	2
16/02/2007	17.02.00	16/2/07 17.02	42975	42990	42975	42980	21
16/02/2007	17.03.00	16/2/07 17.03	42980	42980	42980	42980	5
16/02/2007	17.04.00	16/2/07 17.04	42980	42980	42975	42975	7
16/02/2007	17.05.00	16/2/07 17.05	42975	42980	42970	42970	8
16/02/2007	17.06.00	16/2/07 17.06	42975	42975	42970	42970	8
16/02/2007	17.07.00	16/2/07 17.07	42975	42980	42970	42970	22
16/02/2007	17.08.00	16/2/07 17.08	42975	42975	42960	42960	22
16/02/2007	17.09.00	16/2/07 17.09	42965	42970	42960	42970	19
16/02/2007	17.10.00	16/2/07 17.10	42970	42970	42965	42965	2
16/02/2007	17.11.00	16/2/07 17.11	42965	42970	42965	42970	7
16/02/2007	17.12.00	16/2/07 17.12	42970	42975	42970	42975	7
16/02/2007	17.13.00	16/2/07 17.13	42970	42970	42970	42970	13
16/02/2007	17.14.00	16/2/07 17.14	42970	42970	42965	42965	17
16/02/2007	17.15.00	16/2/07 17.15	42965	42970	42965	42965	9
16/02/2007	17.16.00	16/2/07 17.16	42970	42975	42965	42970	22
16/02/2007	17.17.00	16/2/07 17.17	42970	42970	42970	42970	8
16/02/2007	17.18.00	16/2/07 17.18	42970	42970	42965	42965	5
16/02/2007	17.19.00	16/2/07 17.19	42970	42970	42960	42965	30
16/02/2007	17.20.00	16/2/07 17.20	42965	42970	42960	42960	6
16/02/2007	17.21.00	16/2/07 17.21	42965	42965	42960	42960	4
16/02/2007	17.22.00	16/2/07 17.22	42965	42970	42965	42965	6
16/02/2007	17.23.00	16/2/07 17.23	42960	42960	42960	42960	2
16/02/2007	17.24.00	16/2/07 17.24	42960	42960	42955	42955	61
16/02/2007	17.25.00	16/2/07 17.25	42955	42960	42950	42955	34
16/02/2007	17.26.00	16/2/07 17.26	42955	42955	42950	42955	34
16/02/2007	17.27.00	16/2/07 17.27	42955	42955	42950	42950	10
16/02/2007	17.28.00	16/2/07 17.28	42955	42970	42955	42970	55
16/02/2007	17.29.00	16/2/07 17.29	42975	42980	42975	42975	76
16/02/2007	17.30.00	16/2/07 17.30	42975	42990	42970	42980	45
16/02/2007	17.31.00	16/2/07 17.31	42980	42990	42980	42985	18
16/02/2007	17.32.00	16/2/07 17.32	42990	42990	42985	42990	16
16/02/2007	17.33.00	16/2/07 17.33	42990	43005	42990	43000	27
16/02/2007	17.34.00	16/2/07 17.34	43005	43005	42990	42990	31
16/02/2007	17.35.00	16/2/07 17.35	42995	43000	42990	43000	26
16/02/2007	17.36.00	16/2/07 17.36	42995	43000	42995	42995	16
16/02/2007	17.37.00	16/2/07 17.37	42995	43000	42990	42995	18
16/02/2007	17.38.00	16/2/07 17.38	42995	42995	42990	42990	21
16/02/2007	17.39.00	16/2/07 17.39	42985	43000	42985	43000	27
19/02/2007	8.00.00	19/2/07 8.00	43070	43090	43020	43065	1116
19/02/2007	9.00.00	19/2/07 9.00	43070	43070	43040	43060	47
19/02/2007	9.01.00	19/2/07 9.01	43060	43060	43050	43050	25
19/02/2007	9.02.00	19/2/07 9.02	43050	43050	43035	43045	42
19/02/2007	9.03.00	19/2/07 9.03	43050	43055	43050	43050	10
19/02/2007	9.04.00	19/2/07 9.04	43050	43055	43045	43055	7
19/02/2007	9.05.00	19/2/07 9.05	43055	43055	43045	43050	54
19/02/2007	9.06.00	19/2/07 9.06	43055	43055	43045	43050	14
19/02/2007	9.07.00	19/2/07 9.07	43050	43055	43050	43055	12
19/02/2007	9.08.00	19/2/07 9.08	43060	43065	43055	43060	26
19/02/2007	9.09.00	19/2/07 9.09	43065	43070	43065	43065	32
19/02/2007	9.10.00	19/2/07 9.10	43070	43070	43055	43055	35
19/02/2007	9.11.00	19/2/07 9.11	43060	43065	43055	43055	6
19/02/2007	9.12.00	19/2/07 9.12	43060	43060	43050	43050	13
19/02/2007	9.13.00	19/2/07 9.13	43050	43050	43050	43050	5
19/02/2007	9.14.00	19/2/07 9.14	43050	43050	43050	43050	1
19/02/2007	9.15.00	19/2/07 9.15	43045	43050	43045	43050	3
19/02/2007	9.16.00	19/2/07 9.16	43045	43045	43040	43045	13
19/02/2007	9.17.00	19/2/07 9.17	43040	43040	43040	43040	13
19/02/2007	9.18.00	19/2/07 9.18	43040	43045	43040	43040	9
19/02/2007	9.19.00	19/2/07 9.19	43040	43040	43040	43040	1
19/02/2007	9.20.00	19/2/07 9.20	43040	43045	43040	43040	25
19/02/2007	9.21.00	19/2/07 9.21	43040	43040	43020	43030	38
19/02/2007	9.22.00	19/2/07 9.22	43035	43035	43030	43035	7
19/02/2007	9.23.00	19/2/07 9.23	43035	43045	43030	43045	25
19/02/2007	9.24.00	19/2/07 9.24	43045	43060	43045	43060	24
19/02/2007	9.25.00	19/2/07 9.25	43055	43055	43045	43045	13
19/02/2007	9.26.00	19/2/07 9.26	43045	43045	43040	43040	8
19/02/2007	9.27.00	19/2/07 9.27	43035	43040	43035	43040	3
19/02/2007	9.29.00	19/2/07 9.29	43040	43050	43040	43050	13
19/02/2007	9.30.00	19/2/07 9.30	43050	43050	43045	43050	23
19/02/2007	9.31.00	19/2/07 9.31	43055	43055	43050	43055	14
19/02/2007	9.32.00	19/2/07 9.32	43055	43055	43045	43045	15
19/02/2007	9.33.00	19/2/07 9.33	43045	43050	43045	43050	8
19/02/2007	9.34.00	19/2/07 9.34	43050	43050	43045	43050	12
19/02/2007	9.35.00	19/2/07 9.35	43050	43065	43045	43060	58
19/02/2007	9.36.00	19/2/07 9.36	43065	43080	43060	43080	69
19/02/2007	9.37.00	19/2/07 9.37	43080	43090	43075	43080	38
19/02/2007	9.38.00	19/2/07 9.38	43075	43075	43070	43075	33
19/02/2007	9.39.00	19/2/07 9.39	43075	43080	43075	43080	25
19/02/2007	9.40.00	19/2/07 9.40	43080	43080	43065	43065	22
19/02/2007	9.41.00	19/2/07 9.41	43070	43070	43070	43070	11
19/02/2007	9.42.00	19/2/07 9.42	43070	43070	43070	43070	10
19/02/2007	9.43.00	19/2/07 9.43	43065	43070	43065	43070	3
19/02/2007	9.44.00	19/2/07 9.44	43070	43070	43070	43070	8
19/02/2007	9.45.00	19/2/07 9.45	43070	43075	43065	43065	25
19/02/2007	9.46.00	19/2/07 9.46	43070	43070	43065	43065	5
19/02/2007	9.47.00	19/2/07 9.47	43070	43070	43070	43070	8
19/02/2007	9.48.00	19/2/07 9.48	43065	43065	43060	43060	12
19/02/2007	9.49.00	19/2/07 9.49	43060	43060	43050	43055	23
19/02/2007	9.50.00	19/2/07 9.50	43050	43055	43050	43055	24
19/02/2007	9.51.00	19/2/07 9.51	43055	43060	43050	43060	19
19/02/2007	9.52.00	19/2/07 9.52	43055	43055	43055	43055	4
19/02/2007	9.53.00	19/2/07 9.53	43050	43050	43045	43045	26
19/02/2007	9.54.00	19/2/07 9.54	43050	43055	43050	43055	19
19/02/2007	9.55.00	19/2/07 9.55	43055	43055	43055	43055	7
19/02/2007	9.56.00	19/2/07 9.56	43055	43060	43055	43060	9
19/02/2007	9.57.00	19/2/07 9.57	43060	43070	43060	43070	46
19/02/2007	9.58.00	19/2/07 9.58	43070	43070	43065	43065	10
19/02/2007	9.59.00	19/2/07 9.59	43060	43065	43060	43065	6
19/02/2007	10.00.00	19/2/07 10.00	43060	43060	43050	43055	54
19/02/2007	10.01.00	19/2/07 10.01	43060	43060	43060	43060	3
19/02/2007	10.02.00	19/2/07 10.02	43055	43055	43050	43055	13
19/02/2007	10.03.00	19/2/07 10.03	43060	43070	43060	43070	34
19/02/2007	10.04.00	19/2/07 10.04	43070	43075	43070	43070	21
19/02/2007	10.05.00	19/2/07 10.05	43070	43085	43070	43085	28
19/02/2007	10.06.00	19/2/07 10.06	43080	43085	43075	43085	15
19/02/2007	10.07.00	19/2/07 10.07	43090	43105	43090	43105	125
19/02/2007	10.08.00	19/2/07 10.08	43105	43105	43090	43090	45
19/02/2007	10.09.00	19/2/07 10.09	43090	43110	43090	43105	41
19/02/2007	10.10.00	19/2/07 10.10	43100	43110	43100	43110	47
19/02/2007	10.11.00	19/2/07 10.11	43110	43115	43100	43115	30
19/02/2007	10.12.00	19/2/07 10.12	43115	43125	43115	43120	55
19/02/2007	10.13.00	19/2/07 10.13	43120	43125	43105	43105	39
19/02/2007	10.14.00	19/2/07 10.14	43105	43110	43100	43110	30
19/02/2007	10.15.00	19/2/07 10.15	43105	43110	43105	43105	28
19/02/2007	10.16.00	19/2/07 10.16	43100	43120	43100	43120	45
19/02/2007	10.17.00	19/2/07 10.17	43120	43120	43115	43115	27
19/02/2007	10.18.00	19/2/07 10.18	43115	43135	43115	43130	61
19/02/2007	10.19.00	19/2/07 10.19	43125	43125	43120	43120	15
19/02/2007	10.20.00	19/2/07 10.20	43120	43120	43120	43120	5
19/02/2007	10.21.00	19/2/07 10.21	43120	43120	43110	43110	36
19/02/2007	10.22.00	19/2/07 10.22	43110	43115	43105	43105	35
19/02/2007	10.23.00	19/2/07 10.23	43105	43105	43100	43100	54
19/02/2007	10.24.00	19/2/07 10.24	43100	43105	43090	43090	31
19/02/2007	10.25.00	19/2/07 10.25	43095	43100	43090	43095	8
19/02/2007	10.26.00	19/2/07 10.26	43100	43100	43100	43100	18
19/02/2007	10.27.00	19/2/07 10.27	43105	43105	43100	43100	2
19/02/2007	10.28.00	19/2/07 10.28	43100	43105	43100	43105	2
19/02/2007	10.29.00	19/2/07 10.29	43105	43105	43105	43105	8
19/02/2007	10.30.00	19/2/07 10.30	43100	43105	43100	43105	16
19/02/2007	10.31.00	19/2/07 10.31	43105	43105	43100	43100	5
19/02/2007	10.32.00	19/2/07 10.32	43100	43100	43095	43100	13
19/02/2007	10.33.00	19/2/07 10.33	43100	43115	43095	43115	46
19/02/2007	10.34.00	19/2/07 10.34	43115	43125	43110	43120	42
19/02/2007	10.35.00	19/2/07 10.35	43120	43120	43120	43120	5
19/02/2007	10.36.00	19/2/07 10.36	43120	43120	43120	43120	2
19/02/2007	10.37.00	19/2/07 10.37	43115	43115	43115	43115	4
19/02/2007	10.38.00	19/2/07 10.38	43115	43115	43110	43110	19
19/02/2007	10.39.00	19/2/07 10.39	43110	43115	43110	43115	4
19/02/2007	10.40.00	19/2/07 10.40	43115	43115	43110	43115	29
19/02/2007	10.41.00	19/2/07 10.41	43110	43110	43110	43110	18
19/02/2007	10.42.00	19/2/07 10.42	43110	43110	43110	43110	1
19/02/2007	10.43.00	19/2/07 10.43	43110	43115	43110	43110	10
19/02/2007	10.44.00	19/2/07 10.44	43110	43120	43110	43115	14
19/02/2007	10.45.00	19/2/07 10.45	43115	43115	43110	43110	3
19/02/2007	10.46.00	19/2/07 10.46	43110	43110	43110	43110	9
19/02/2007	10.47.00	19/2/07 10.47	43110	43110	43110	43110	6
19/02/2007	10.48.00	19/2/07 10.48	43110	43110	43110	43110	2
19/02/2007	10.49.00	19/2/07 10.49	43110	43115	43110	43115	2
19/02/2007	10.50.00	19/2/07 10.50	43110	43110	43100	43100	48
19/02/2007	10.51.00	19/2/07 10.51	43100	43100	43095	43095	9
19/02/2007	10.52.00	19/2/07 10.52	43090	43095	43090	43095	4
19/02/2007	10.53.00	19/2/07 10.53	43095	43095	43090	43090	3
19/02/2007	10.54.00	19/2/07 10.54	43095	43095	43095	43095	1
19/02/2007	10.55.00	19/2/07 10.55	43095	43095	43090	43090	22
19/02/2007	10.56.00	19/2/07 10.56	43095	43095	43095	43095	5
19/02/2007	10.57.00	19/2/07 10.57	43095	43095	43095	43095	6
19/02/2007	10.58.00	19/2/07 10.58	43095	43095	43095	43095	7
19/02/2007	10.59.00	19/2/07 10.59	43095	43095	43095	43095	2
19/02/2007	11.00.00	19/2/07 11.00	43090	43090	43090	43090	1
19/02/2007	11.01.00	19/2/07 11.01	43095	43095	43090	43090	6
19/02/2007	11.02.00	19/2/07 11.02	43090	43090	43090	43090	13
19/02/2007	11.03.00	19/2/07 11.03	43090	43090	43080	43080	24
19/02/2007	11.04.00	19/2/07 11.04	43085	43090	43085	43090	20
19/02/2007	11.05.00	19/2/07 11.05	43090	43090	43090	43090	4
19/02/2007	11.06.00	19/2/07 11.06	43095	43095	43090	43090	8
19/02/2007	11.07.00	19/2/07 11.07	43095	43095	43085	43090	23
19/02/2007	11.08.00	19/2/07 11.08	43090	43095	43090	43095	10
19/02/2007	11.09.00	19/2/07 11.09	43095	43095	43095	43095	8
19/02/2007	11.10.00	19/2/07 11.10	43090	43090	43080	43080	23
19/02/2007	11.11.00	19/2/07 11.11	43085	43090	43085	43090	66
19/02/2007	11.12.00	19/2/07 11.12	43090	43090	43085	43085	13
19/02/2007	11.13.00	19/2/07 11.13	43085	43085	43085	43085	7
19/02/2007	11.14.00	19/2/07 11.14	43080	43080	43080	43080	6
19/02/2007	11.15.00	19/2/07 11.15	43080	43080	43080	43080	2
19/02/2007	11.16.00	19/2/07 11.16	43075	43075	43075	43075	7
19/02/2007	11.17.00	19/2/07 11.17	43075	43075	43075	43075	13
19/02/2007	11.18.00	19/2/07 11.18	43070	43070	43065	43065	31
19/02/2007	11.19.00	19/2/07 11.19	43065	43075	43065	43075	20
19/02/2007	11.20.00	19/2/07 11.20	43075	43075	43070	43070	14
19/02/2007	11.21.00	19/2/07 11.21	43070	43070	43070	43070	6
19/02/2007	11.22.00	19/2/07 11.22	43070	43070	43070	43070	3
19/02/2007	11.23.00	19/2/07 11.23	43070	43070	43065	43070	8
19/02/2007	11.24.00	19/2/07 11.24	43065	43065	43060	43060	20
19/02/2007	11.25.00	19/2/07 11.25	43060	43065	43060	43065	9
19/02/2007	11.26.00	19/2/07 11.26	43065	43065	43060	43065	8
19/02/2007	11.27.00	19/2/07 11.27	43065	43065	43065	43065	6
19/02/2007	11.28.00	19/2/07 11.28	43065	43070	43065	43070	6
19/02/2007	11.29.00	19/2/07 11.29	43065	43065	43065	43065	3
19/02/2007	11.30.00	19/2/07 11.30	43065	43065	43065	43065	3
19/02/2007	11.31.00	19/2/07 11.31	43065	43065	43060	43065	21
19/02/2007	11.32.00	19/2/07 11.32	43065	43065	43055	43060	53
19/02/2007	11.33.00	19/2/07 11.33	43060	43060	43055	43055	23
19/02/2007	11.34.00	19/2/07 11.34	43055	43055	43030	43035	165
19/02/2007	11.35.00	19/2/07 11.35	43035	43035	43030	43030	47
19/02/2007	11.36.00	19/2/07 11.36	43035	43035	43035	43035	4
19/02/2007	11.37.00	19/2/07 11.37	43035	43045	43035	43040	38
19/02/2007	11.38.00	19/2/07 11.38	43040	43040	43040	43040	3
19/02/2007	11.40.00	19/2/07 11.40	43040	43045	43035	43045	39
19/02/2007	11.41.00	19/2/07 11.41	43045	43045	43040	43040	13
19/02/2007	11.42.00	19/2/07 11.42	43045	43045	43040	43040	13
19/02/2007	11.43.00	19/2/07 11.43	43040	43045	43040	43045	4
19/02/2007	11.44.00	19/2/07 11.44	43040	43045	43040	43045	17
19/02/2007	11.45.00	19/2/07 11.45	43035	43045	43035	43040	20
19/02/2007	11.46.00	19/2/07 11.46	43040	43040	43040	43040	1
19/02/2007	11.47.00	19/2/07 11.47	43040	43040	43040	43040	18
19/02/2007	11.48.00	19/2/07 11.48	43035	43035	43035	43035	17
19/02/2007	11.49.00	19/2/07 11.49	43035	43035	43035	43035	4
19/02/2007	11.50.00	19/2/07 11.50	43030	43040	43025	43035	38
19/02/2007	11.51.00	19/2/07 11.51	43035	43045	43035	43045	18
19/02/2007	11.52.00	19/2/07 11.52	43045	43050	43045	43045	29
19/02/2007	11.53.00	19/2/07 11.53	43050	43050	43050	43050	3
19/02/2007	11.54.00	19/2/07 11.54	43050	43055	43050	43055	24
19/02/2007	11.55.00	19/2/07 11.55	43055	43060	43055	43055	6
19/02/2007	11.56.00	19/2/07 11.56	43055	43055	43055	43055	13
19/02/2007	11.57.00	19/2/07 11.57	43055	43055	43055	43055	1
19/02/2007	11.58.00	19/2/07 11.58	43050	43050	43050	43050	1
19/02/2007	11.59.00	19/2/07 11.59	43055	43055	43055	43055	5
19/02/2007	12.00.00	19/2/07 12.00	43050	43050	43050	43050	13
19/02/2007	12.01.00	19/2/07 12.01	43050	43050	43050	43050	4
19/02/2007	12.02.00	19/2/07 12.02	43050	43050	43050	43050	3
19/02/2007	12.03.00	19/2/07 12.03	43050	43050	43045	43045	10
19/02/2007	12.05.00	19/2/07 12.05	43050	43050	43050	43050	2
19/02/2007	12.06.00	19/2/07 12.06	43055	43055	43055	43055	1
19/02/2007	12.07.00	19/2/07 12.07	43055	43060	43055	43060	7
19/02/2007	12.08.00	19/2/07 12.08	43060	43060	43055	43055	8
19/02/2007	12.09.00	19/2/07 12.09	43055	43055	43050	43050	5
19/02/2007	12.10.00	19/2/07 12.10	43055	43055	43055	43055	3
19/02/2007	12.11.00	19/2/07 12.11	43060	43065	43060	43060	12
19/02/2007	12.13.00	19/2/07 12.13	43060	43060	43050	43050	24
19/02/2007	12.14.00	19/2/07 12.14	43050	43060	43050	43060	9
19/02/2007	12.15.00	19/2/07 12.15	43060	43060	43055	43055	9
19/02/2007	12.16.00	19/2/07 12.16	43055	43055	43055	43055	5
19/02/2007	12.17.00	19/2/07 12.17	43055	43060	43055	43060	5
19/02/2007	12.18.00	19/2/07 12.18	43060	43060	43060	43060	1
19/02/2007	12.19.00	19/2/07 12.19	43055	43055	43055	43055	1
19/02/2007	12.20.00	19/2/07 12.20	43060	43060	43060	43060	5
19/02/2007	12.21.00	19/2/07 12.21	43055	43055	43055	43055	1
19/02/2007	12.22.00	19/2/07 12.22	43060	43060	43060	43060	1
19/02/2007	12.23.00	19/2/07 12.23	43065	43065	43065	43065	14
19/02/2007	12.24.00	19/2/07 12.24	43070	43070	43065	43065	6
19/02/2007	12.25.00	19/2/07 12.25	43060	43065	43060	43065	4
19/02/2007	12.26.00	19/2/07 12.26	43065	43065	43065	43065	2
19/02/2007	12.27.00	19/2/07 12.27	43060	43060	43060	43060	2
19/02/2007	12.29.00	19/2/07 12.29	43060	43065	43060	43065	2
19/02/2007	12.30.00	19/2/07 12.30	43060	43060	43060	43060	3
19/02/2007	12.31.00	19/2/07 12.31	43065	43065	43065	43065	2
19/02/2007	12.32.00	19/2/07 12.32	43065	43065	43065	43065	4
19/02/2007	12.33.00	19/2/07 12.33	43070	43070	43065	43065	2
19/02/2007	12.36.00	19/2/07 12.36	43065	43065	43065	43065	1
19/02/2007	12.37.00	19/2/07 12.37	43065	43065	43065	43065	2
19/02/2007	12.38.00	19/2/07 12.38	43065	43065	43065	43065	2
19/02/2007	12.39.00	19/2/07 12.39	43070	43070	43070	43070	1
19/02/2007	12.40.00	19/2/07 12.40	43060	43065	43055	43055	18
19/02/2007	12.43.00	19/2/07 12.43	43060	43060	43060	43060	1
19/02/2007	12.44.00	19/2/07 12.44	43060	43060	43060	43060	1
19/02/2007	12.45.00	19/2/07 12.45	43060	43060	43060	43060	1
19/02/2007	12.46.00	19/2/07 12.46	43060	43065	43060	43060	6
19/02/2007	12.48.00	19/2/07 12.48	43060	43060	43060	43060	1
19/02/2007	12.49.00	19/2/07 12.49	43060	43060	43055	43055	8
19/02/2007	12.50.00	19/2/07 12.50	43055	43055	43055	43055	1
19/02/2007	12.51.00	19/2/07 12.51	43055	43055	43055	43055	3
19/02/2007	12.52.00	19/2/07 12.52	43055	43055	43050	43055	6
19/02/2007	12.54.00	19/2/07 12.54	43050	43055	43050	43055	2
19/02/2007	12.56.00	19/2/07 12.56	43055	43065	43055	43060	49
19/02/2007	12.57.00	19/2/07 12.57	43060	43070	43060	43070	22
19/02/2007	12.58.00	19/2/07 12.58	43065	43070	43065	43065	12
19/02/2007	13.00.00	19/2/07 13.00	43070	43070	43070	43070	2
19/02/2007	13.01.00	19/2/07 13.01	43065	43065	43065	43065	2
19/02/2007	13.04.00	19/2/07 13.04	43065	43065	43065	43065	6
19/02/2007	13.05.00	19/2/07 13.05	43060	43060	43060	43060	4
19/02/2007	13.06.00	19/2/07 13.06	43060	43060	43055	43055	13
19/02/2007	13.07.00	19/2/07 13.07	43055	43055	43050	43050	14
19/02/2007	13.08.00	19/2/07 13.08	43050	43055	43050	43055	2
19/02/2007	13.09.00	19/2/07 13.09	43055	43060	43055	43060	4
19/02/2007	13.10.00	19/2/07 13.10	43055	43055	43055	43055	1
19/02/2007	13.11.00	19/2/07 13.11	43050	43055	43050	43055	17
19/02/2007	13.12.00	19/2/07 13.12	43055	43055	43055	43055	3
19/02/2007	13.15.00	19/2/07 13.15	43055	43060	43055	43060	19
19/02/2007	13.16.00	19/2/07 13.16	43055	43055	43055	43055	1
19/02/2007	13.17.00	19/2/07 13.17	43060	43060	43055	43055	2
19/02/2007	13.18.00	19/2/07 13.18	43060	43060	43060	43060	1
19/02/2007	13.19.00	19/2/07 13.19	43060	43060	43060	43060	6
19/02/2007	13.20.00	19/2/07 13.20	43060	43065	43060	43065	7
19/02/2007	13.22.00	19/2/07 13.22	43065	43065	43065	43065	3
19/02/2007	13.23.00	19/2/07 13.23	43065	43065	43065	43065	2
19/02/2007	13.24.00	19/2/07 13.24	43065	43065	43060	43065	5
19/02/2007	13.25.00	19/2/07 13.25	43060	43060	43060	43060	1
19/02/2007	13.26.00	19/2/07 13.26	43065	43070	43065	43070	5
19/02/2007	13.27.00	19/2/07 13.27	43070	43080	43070	43075	33
19/02/2007	13.28.00	19/2/07 13.28	43075	43075	43075	43075	3
19/02/2007	13.29.00	19/2/07 13.29	43075	43080	43075	43080	10
19/02/2007	13.30.00	19/2/07 13.30	43080	43080	43080	43080	2
19/02/2007	13.31.00	19/2/07 13.31	43080	43080	43080	43080	10
19/02/2007	13.33.00	19/2/07 13.33	43080	43080	43080	43080	1
19/02/2007	13.35.00	19/2/07 13.35	43075	43080	43075	43080	7
19/02/2007	13.36.00	19/2/07 13.36	43080	43080	43080	43080	2
19/02/2007	13.38.00	19/2/07 13.38	43080	43080	43080	43080	1
19/02/2007	13.39.00	19/2/07 13.39	43075	43075	43075	43075	6
19/02/2007	13.40.00	19/2/07 13.40	43070	43070	43070	43070	12
19/02/2007	13.41.00	19/2/07 13.41	43070	43070	43065	43070	4
19/02/2007	13.42.00	19/2/07 13.42	43065	43065	43065	43065	6
19/02/2007	13.44.00	19/2/07 13.44	43065	43065	43065	43065	2
19/02/2007	13.45.00	19/2/07 13.45	43060	43060	43060	43060	1
19/02/2007	13.46.00	19/2/07 13.46	43060	43060	43060	43060	6
19/02/2007	13.47.00	19/2/07 13.47	43065	43065	43065	43065	4
19/02/2007	13.49.00	19/2/07 13.49	43065	43065	43065	43065	2
19/02/2007	13.50.00	19/2/07 13.50	43060	43060	43060	43060	1
19/02/2007	13.52.00	19/2/07 13.52	43065	43065	43065	43065	1
19/02/2007	13.53.00	19/2/07 13.53	43070	43070	43065	43065	6
19/02/2007	13.54.00	19/2/07 13.54	43065	43065	43065	43065	1
19/02/2007	13.55.00	19/2/07 13.55	43065	43065	43065	43065	1
19/02/2007	13.56.00	19/2/07 13.56	43060	43065	43060	43065	12
19/02/2007	13.57.00	19/2/07 13.57	43065	43065	43065	43065	1
19/02/2007	13.58.00	19/2/07 13.58	43065	43065	43065	43065	2
19/02/2007	13.59.00	19/2/07 13.59	43065	43065	43065	43065	7
19/02/2007	14.00.00	19/2/07 14.00	43065	43065	43065	43065	14
19/02/2007	14.01.00	19/2/07 14.01	43065	43065	43065	43065	3
19/02/2007	14.02.00	19/2/07 14.02	43060	43060	43060	43060	9
19/02/2007	14.03.00	19/2/07 14.03	43060	43060	43060	43060	1
19/02/2007	14.07.00	19/2/07 14.07	43065	43065	43065	43065	2
19/02/2007	14.10.00	19/2/07 14.10	43065	43065	43065	43065	11
19/02/2007	14.11.00	19/2/07 14.11	43060	43060	43060	43060	2
19/02/2007	14.12.00	19/2/07 14.12	43060	43065	43060	43065	5
19/02/2007	14.14.00	19/2/07 14.14	43065	43065	43065	43065	6
19/02/2007	14.15.00	19/2/07 14.15	43065	43065	43065	43065	23
19/02/2007	14.17.00	19/2/07 14.17	43065	43065	43065	43065	2
19/02/2007	14.18.00	19/2/07 14.18	43065	43065	43065	43065	1
19/02/2007	14.20.00	19/2/07 14.20	43065	43065	43065	43065	4
19/02/2007	14.21.00	19/2/07 14.21	43065	43065	43065	43065	1
19/02/2007	14.24.00	19/2/07 14.24	43065	43065	43065	43065	5
19/02/2007	14.26.00	19/2/07 14.26	43065	43065	43065	43065	4
19/02/2007	14.27.00	19/2/07 14.27	43065	43065	43065	43065	2
19/02/2007	14.28.00	19/2/07 14.28	43065	43065	43065	43065	3
19/02/2007	14.29.00	19/2/07 14.29	43065	43065	43065	43065	1
19/02/2007	14.30.00	19/2/07 14.30	43065	43065	43065	43065	1
19/02/2007	14.31.00	19/2/07 14.31	43060	43060	43060	43060	10
19/02/2007	14.32.00	19/2/07 14.32	43055	43060	43050	43055	22
19/02/2007	14.33.00	19/2/07 14.33	43055	43055	43050	43050	30
19/02/2007	14.34.00	19/2/07 14.34	43050	43050	43050	43050	7
19/02/2007	14.35.00	19/2/07 14.35	43050	43050	43050	43050	1
19/02/2007	14.36.00	19/2/07 14.36	43050	43050	43050	43050	7
19/02/2007	14.37.00	19/2/07 14.37	43045	43045	43045	43045	15
19/02/2007	14.38.00	19/2/07 14.38	43045	43045	43040	43045	33
19/02/2007	14.39.00	19/2/07 14.39	43045	43045	43040	43040	29
19/02/2007	14.40.00	19/2/07 14.40	43040	43040	43035	43035	20
19/02/2007	14.41.00	19/2/07 14.41	43030	43035	43025	43030	24
19/02/2007	14.42.00	19/2/07 14.42	43030	43035	43030	43030	20
19/02/2007	14.43.00	19/2/07 14.43	43035	43035	43030	43030	9
19/02/2007	14.44.00	19/2/07 14.44	43030	43030	43030	43030	9
19/02/2007	14.45.00	19/2/07 14.45	43030	43030	43025	43025	22
19/02/2007	14.46.00	19/2/07 14.46	43025	43035	43025	43035	15
19/02/2007	14.48.00	19/2/07 14.48	43030	43030	43030	43030	6
19/02/2007	14.50.00	19/2/07 14.50	43035	43035	43030	43030	8
19/02/2007	14.51.00	19/2/07 14.51	43035	43035	43035	43035	1
19/02/2007	14.52.00	19/2/07 14.52	43035	43035	43030	43035	12
19/02/2007	14.53.00	19/2/07 14.53	43035	43035	43035	43035	2
19/02/2007	14.54.00	19/2/07 14.54	43035	43040	43035	43035	35
19/02/2007	14.55.00	19/2/07 14.55	43035	43035	43035	43035	2
19/02/2007	14.56.00	19/2/07 14.56	43040	43040	43030	43030	27
19/02/2007	14.57.00	19/2/07 14.57	43030	43030	43030	43030	5
19/02/2007	14.58.00	19/2/07 14.58	43030	43030	43010	43010	86
19/02/2007	14.59.00	19/2/07 14.59	43010	43015	43000	43005	45
19/02/2007	15.00.00	19/2/07 15.00	43005	43005	43000	43000	13
19/02/2007	15.01.00	19/2/07 15.01	43000	43000	42990	42995	61
19/02/2007	15.02.00	19/2/07 15.02	42995	43000	42990	43000	42
19/02/2007	15.03.00	19/2/07 15.03	42995	43005	42995	43000	31
19/02/2007	15.04.00	19/2/07 15.04	43005	43005	43000	43005	23
19/02/2007	15.05.00	19/2/07 15.05	43005	43010	43000	43000	35
19/02/2007	15.06.00	19/2/07 15.06	42995	42995	42990	42990	12
19/02/2007	15.07.00	19/2/07 15.07	42990	42990	42980	42985	24
19/02/2007	15.08.00	19/2/07 15.08	42990	42995	42985	42985	19
19/02/2007	15.09.00	19/2/07 15.09	42985	42985	42980	42980	11
19/02/2007	15.10.00	19/2/07 15.10	42980	42985	42980	42980	35
19/02/2007	15.11.00	19/2/07 15.11	42980	42985	42980	42985	12
19/02/2007	15.12.00	19/2/07 15.12	42985	42990	42985	42985	10
19/02/2007	15.13.00	19/2/07 15.13	42985	42995	42985	42990	14
19/02/2007	15.14.00	19/2/07 15.14	42985	42990	42985	42990	6
19/02/2007	15.15.00	19/2/07 15.15	42990	42995	42990	42995	16
19/02/2007	15.16.00	19/2/07 15.16	42995	42995	42995	42995	1
19/02/2007	15.17.00	19/2/07 15.17	42995	42995	42990	42990	2
19/02/2007	15.18.00	19/2/07 15.18	42995	43010	42995	43010	30
19/02/2007	15.19.00	19/2/07 15.19	43010	43010	43005	43005	9
19/02/2007	15.20.00	19/2/07 15.20	43005	43010	43005	43005	12
19/02/2007	15.21.00	19/2/07 15.21	43005	43005	43005	43005	3
19/02/2007	15.22.00	19/2/07 15.22	43005	43010	43005	43010	4
19/02/2007	15.23.00	19/2/07 15.23	43005	43010	43005	43010	7
19/02/2007	15.24.00	19/2/07 15.24	43010	43010	43010	43010	1
19/02/2007	15.25.00	19/2/07 15.25	43005	43010	43005	43005	5
19/02/2007	15.26.00	19/2/07 15.26	43010	43010	43010	43010	1
19/02/2007	15.27.00	19/2/07 15.27	43005	43005	43005	43005	4
19/02/2007	15.28.00	19/2/07 15.28	43005	43010	43005	43005	15
19/02/2007	15.30.00	19/2/07 15.30	43005	43010	43005	43005	39
19/02/2007	15.31.00	19/2/07 15.31	43010	43020	43010	43015	47
19/02/2007	15.32.00	19/2/07 15.32	43020	43020	43015	43015	9
19/02/2007	15.33.00	19/2/07 15.33	43015	43015	43010	43015	20
19/02/2007	15.34.00	19/2/07 15.34	43015	43015	43015	43015	3
19/02/2007	15.35.00	19/2/07 15.35	43020	43020	43020	43020	8
19/02/2007	15.36.00	19/2/07 15.36	43020	43020	43020	43020	2
19/02/2007	15.37.00	19/2/07 15.37	43015	43015	43015	43015	1
19/02/2007	15.39.00	19/2/07 15.39	43020	43030	43020	43025	22
19/02/2007	15.40.00	19/2/07 15.40	43025	43025	43025	43025	7
19/02/2007	15.42.00	19/2/07 15.42	43025	43030	43025	43030	9
19/02/2007	15.43.00	19/2/07 15.43	43025	43035	43025	43035	19
19/02/2007	15.44.00	19/2/07 15.44	43030	43030	43030	43030	13
19/02/2007	15.45.00	19/2/07 15.45	43030	43030	43030	43030	3
19/02/2007	15.46.00	19/2/07 15.46	43030	43030	43030	43030	1
19/02/2007	15.47.00	19/2/07 15.47	43030	43035	43030	43035	2
19/02/2007	15.48.00	19/2/07 15.48	43035	43040	43035	43040	9
19/02/2007	15.49.00	19/2/07 15.49	43040	43040	43035	43035	12
19/02/2007	15.50.00	19/2/07 15.50	43035	43040	43035	43035	8
19/02/2007	15.51.00	19/2/07 15.51	43035	43035	43035	43035	6
19/02/2007	15.52.00	19/2/07 15.52	43030	43040	43030	43035	21
19/02/2007	15.53.00	19/2/07 15.53	43030	43035	43030	43035	4
19/02/2007	15.54.00	19/2/07 15.54	43035	43040	43035	43040	9
19/02/2007	15.55.00	19/2/07 15.55	43040	43040	43040	43040	5
19/02/2007	15.57.00	19/2/07 15.57	43035	43035	43030	43030	7
19/02/2007	15.58.00	19/2/07 15.58	43035	43035	43035	43035	2
19/02/2007	15.59.00	19/2/07 15.59	43030	43035	43030	43035	6
19/02/2007	16.00.00	19/2/07 16.00	43035	43035	43035	43035	8
19/02/2007	16.01.00	19/2/07 16.01	43035	43035	43030	43030	19
19/02/2007	16.02.00	19/2/07 16.02	43030	43030	43030	43030	10
19/02/2007	16.04.00	19/2/07 16.04	43030	43035	43030	43035	13
19/02/2007	16.05.00	19/2/07 16.05	43035	43035	43035	43035	2
19/02/2007	16.06.00	19/2/07 16.06	43030	43030	43030	43030	16
19/02/2007	16.07.00	19/2/07 16.07	43025	43030	43025	43025	18
19/02/2007	16.08.00	19/2/07 16.08	43025	43030	43025	43030	20
19/02/2007	16.09.00	19/2/07 16.09	43025	43025	43020	43020	6
19/02/2007	16.10.00	19/2/07 16.10	43020	43030	43020	43025	4
19/02/2007	16.11.00	19/2/07 16.11	43030	43030	43030	43030	8
19/02/2007	16.12.00	19/2/07 16.12	43035	43035	43035	43035	12
19/02/2007	16.13.00	19/2/07 16.13	43030	43030	43030	43030	11
19/02/2007	16.14.00	19/2/07 16.14	43030	43030	43025	43025	3
19/02/2007	16.15.00	19/2/07 16.15	43035	43035	43030	43030	12
19/02/2007	16.16.00	19/2/07 16.16	43030	43030	43030	43030	3
19/02/2007	16.17.00	19/2/07 16.17	43030	43030	43030	43030	3
19/02/2007	16.18.00	19/2/07 16.18	43025	43025	43025	43025	6
19/02/2007	16.19.00	19/2/07 16.19	43025	43025	43025	43025	3
19/02/2007	16.20.00	19/2/07 16.20	43025	43025	43025	43025	5
19/02/2007	16.21.00	19/2/07 16.21	43030	43030	43030	43030	7
19/02/2007	16.22.00	19/2/07 16.22	43035	43035	43030	43030	4
19/02/2007	16.23.00	19/2/07 16.23	43035	43035	43035	43035	2
19/02/2007	16.24.00	19/2/07 16.24	43035	43035	43035	43035	13
19/02/2007	16.25.00	19/2/07 16.25	43030	43035	43030	43030	11
19/02/2007	16.27.00	19/2/07 16.27	43035	43035	43035	43035	3
19/02/2007	16.28.00	19/2/07 16.28	43035	43040	43035	43040	8
19/02/2007	16.29.00	19/2/07 16.29	43040	43040	43040	43040	4
19/02/2007	16.30.00	19/2/07 16.30	43040	43045	43035	43035	45
19/02/2007	16.31.00	19/2/07 16.31	43040	43040	43040	43040	1
19/02/2007	16.32.00	19/2/07 16.32	43040	43045	43040	43045	12
19/02/2007	16.33.00	19/2/07 16.33	43045	43045	43040	43040	11
19/02/2007	16.34.00	19/2/07 16.34	43040	43040	43040	43040	3
19/02/2007	16.35.00	19/2/07 16.35	43035	43035	43035	43035	1
19/02/2007	16.36.00	19/2/07 16.36	43035	43035	43035	43035	2
19/02/2007	16.37.00	19/2/07 16.37	43040	43040	43040	43040	3
19/02/2007	16.38.00	19/2/07 16.38	43040	43040	43040	43040	6
19/02/2007	16.39.00	19/2/07 16.39	43040	43040	43035	43035	6
19/02/2007	16.40.00	19/2/07 16.40	43035	43040	43035	43040	27
19/02/2007	16.41.00	19/2/07 16.41	43040	43045	43040	43040	11
19/02/2007	16.42.00	19/2/07 16.42	43035	43040	43035	43040	2
19/02/2007	16.43.00	19/2/07 16.43	43035	43035	43035	43035	10
19/02/2007	16.44.00	19/2/07 16.44	43030	43030	43030	43030	1
19/02/2007	16.45.00	19/2/07 16.45	43030	43035	43030	43035	6
19/02/2007	16.46.00	19/2/07 16.46	43035	43040	43035	43040	27
19/02/2007	16.47.00	19/2/07 16.47	43040	43045	43040	43040	12
19/02/2007	16.48.00	19/2/07 16.48	43040	43040	43040	43040	7
19/02/2007	16.49.00	19/2/07 16.49	43040	43045	43040	43045	2
19/02/2007	16.50.00	19/2/07 16.50	43040	43040	43035	43035	4
19/02/2007	16.51.00	19/2/07 16.51	43035	43040	43025	43040	61
19/02/2007	16.52.00	19/2/07 16.52	43040	43045	43040	43045	8
19/02/2007	16.53.00	19/2/07 16.53	43045	43055	43045	43055	45
19/02/2007	16.54.00	19/2/07 16.54	43055	43060	43055	43060	30
19/02/2007	16.55.00	19/2/07 16.55	43060	43065	43055	43060	31
19/02/2007	16.56.00	19/2/07 16.56	43060	43060	43055	43060	10
19/02/2007	16.57.00	19/2/07 16.57	43060	43065	43055	43065	19
19/02/2007	16.58.00	19/2/07 16.58	43065	43080	43065	43070	70
19/02/2007	16.59.00	19/2/07 16.59	43075	43075	43070	43070	16
19/02/2007	17.00.00	19/2/07 17.00	43075	43080	43075	43080	22
19/02/2007	17.01.00	19/2/07 17.01	43080	43085	43075	43075	34
19/02/2007	17.02.00	19/2/07 17.02	43075	43080	43070	43070	18
19/02/2007	17.03.00	19/2/07 17.03	43070	43075	43065	43075	15
19/02/2007	17.04.00	19/2/07 17.04	43070	43070	43070	43070	5
19/02/2007	17.05.00	19/2/07 17.05	43075	43075	43070	43070	4
19/02/2007	17.06.00	19/2/07 17.06	43070	43070	43070	43070	8
19/02/2007	17.07.00	19/2/07 17.07	43075	43075	43070	43070	13
19/02/2007	17.08.00	19/2/07 17.08	43070	43070	43065	43070	11
19/02/2007	17.09.00	19/2/07 17.09	43070	43075	43070	43070	10
19/02/2007	17.10.00	19/2/07 17.10	43070	43070	43065	43065	14
19/02/2007	17.11.00	19/2/07 17.11	43065	43065	43065	43065	5
19/02/2007	17.12.00	19/2/07 17.12	43065	43065	43065	43065	11
19/02/2007	17.13.00	19/2/07 17.13	43060	43060	43060	43060	25
19/02/2007	17.14.00	19/2/07 17.14	43060	43060	43060	43060	13
19/02/2007	17.15.00	19/2/07 17.15	43065	43075	43065	43070	56
19/02/2007	17.16.00	19/2/07 17.16	43070	43070	43070	43070	21
19/02/2007	17.17.00	19/2/07 17.17	43070	43070	43060	43060	51
19/02/2007	17.18.00	19/2/07 17.18	43060	43065	43060	43065	21
19/02/2007	17.19.00	19/2/07 17.19	43065	43065	43060	43060	17
19/02/2007	17.20.00	19/2/07 17.20	43065	43080	43065	43070	47
19/02/2007	17.21.00	19/2/07 17.21	43070	43070	43070	43070	5
19/02/2007	17.22.00	19/2/07 17.22	43075	43080	43070	43075	25
19/02/2007	17.23.00	19/2/07 17.23	43075	43080	43075	43075	16
19/02/2007	17.24.00	19/2/07 17.24	43075	43075	43070	43075	11
19/02/2007	17.25.00	19/2/07 17.25	43075	43095	43075	43075	67
19/02/2007	17.26.00	19/2/07 17.26	43080	43090	43080	43090	38
19/02/2007	17.27.00	19/2/07 17.27	43090	43095	43085	43085	57
19/02/2007	17.28.00	19/2/07 17.28	43085	43090	43085	43085	49
19/02/2007	17.29.00	19/2/07 17.29	43090	43100	43085	43095	82
19/02/2007	17.30.00	19/2/07 17.30	43085	43110	43085	43105	112
19/02/2007	17.31.00	19/2/07 17.31	43105	43115	43105	43110	37
19/02/2007	17.32.00	19/2/07 17.32	43105	43110	43100	43110	20
19/02/2007	17.33.00	19/2/07 17.33	43100	43100	43095	43100	8
19/02/2007	17.34.00	19/2/07 17.34	43100	43110	43100	43110	14
19/02/2007	17.35.00	19/2/07 17.35	43110	43115	43095	43095	42
19/02/2007	17.36.00	19/2/07 17.36	43095	43100	43095	43100	14
19/02/2007	17.37.00	19/2/07 17.37	43100	43105	43100	43105	19
19/02/2007	17.38.00	19/2/07 17.38	43105	43105	43100	43105	6
19/02/2007	17.39.00	19/2/07 17.39	43105	43110	43095	43100	52
20/02/2007	8.00.00	20/2/07 8.00	43075	43105	43015	43055	1070
20/02/2007	9.00.00	20/2/07 9.00	43075	43105	43075	43105	27
20/02/2007	9.01.00	20/2/07 9.01	43100	43100	43080	43085	25
20/02/2007	9.02.00	20/2/07 9.02	43085	43085	43070	43070	29
20/02/2007	9.03.00	20/2/07 9.03	43070	43075	43065	43070	22
20/02/2007	9.04.00	20/2/07 9.04	43075	43080	43075	43075	20
20/02/2007	9.05.00	20/2/07 9.05	43075	43095	43070	43095	48
20/02/2007	9.06.00	20/2/07 9.06	43095	43095	43080	43080	33
20/02/2007	9.07.00	20/2/07 9.07	43080	43080	43070	43070	38
20/02/2007	9.08.00	20/2/07 9.08	43070	43070	43050	43055	53
20/02/2007	9.09.00	20/2/07 9.09	43055	43055	43045	43045	36
20/02/2007	9.10.00	20/2/07 9.10	43040	43050	43040	43040	25
20/02/2007	9.11.00	20/2/07 9.11	43045	43050	43035	43045	26
20/02/2007	9.12.00	20/2/07 9.12	43045	43050	43040	43045	18
20/02/2007	9.13.00	20/2/07 9.13	43040	43050	43040	43050	7
20/02/2007	9.14.00	20/2/07 9.14	43050	43050	43050	43050	11
20/02/2007	9.15.00	20/2/07 9.15	43050	43050	43040	43045	21
20/02/2007	9.16.00	20/2/07 9.16	43045	43045	43035	43040	20
20/02/2007	9.17.00	20/2/07 9.17	43035	43035	43025	43025	17
20/02/2007	9.18.00	20/2/07 9.18	43025	43030	43025	43030	11
20/02/2007	9.19.00	20/2/07 9.19	43030	43040	43030	43040	13
20/02/2007	9.20.00	20/2/07 9.20	43035	43035	43030	43030	14
20/02/2007	9.21.00	20/2/07 9.21	43030	43035	43030	43030	5
20/02/2007	9.22.00	20/2/07 9.22	43025	43030	43025	43025	17
20/02/2007	9.23.00	20/2/07 9.23	43025	43030	43020	43030	20
20/02/2007	9.24.00	20/2/07 9.24	43035	43035	43030	43030	9
20/02/2007	9.25.00	20/2/07 9.25	43025	43030	43025	43030	16
20/02/2007	9.26.00	20/2/07 9.26	43030	43030	43030	43030	9
20/02/2007	9.27.00	20/2/07 9.27	43030	43030	43020	43030	47
20/02/2007	9.28.00	20/2/07 9.28	43030	43030	43020	43020	13
20/02/2007	9.29.00	20/2/07 9.29	43015	43025	43015	43025	16
20/02/2007	9.30.00	20/2/07 9.30	43020	43025	43020	43020	12
20/02/2007	9.31.00	20/2/07 9.31	43015	43020	43015	43020	17
20/02/2007	9.32.00	20/2/07 9.32	43025	43035	43025	43035	31
20/02/2007	9.33.00	20/2/07 9.33	43035	43035	43035	43035	2
20/02/2007	9.34.00	20/2/07 9.34	43030	43030	43015	43015	34
20/02/2007	9.35.00	20/2/07 9.35	43015	43025	43015	43025	10
20/02/2007	9.36.00	20/2/07 9.36	43025	43025	43025	43025	4
20/02/2007	9.37.00	20/2/07 9.37	43025	43025	43015	43015	29
20/02/2007	9.38.00	20/2/07 9.38	43020	43025	43015	43015	13
20/02/2007	9.39.00	20/2/07 9.39	43015	43025	43015	43025	10
20/02/2007	9.40.00	20/2/07 9.40	43025	43030	43025	43030	9
20/02/2007	9.41.00	20/2/07 9.41	43025	43035	43025	43035	11
20/02/2007	9.42.00	20/2/07 9.42	43035	43035	43035	43035	10
20/02/2007	9.43.00	20/2/07 9.43	43030	43030	43030	43030	8
20/02/2007	9.44.00	20/2/07 9.44	43030	43045	43030	43040	28
20/02/2007	9.45.00	20/2/07 9.45	43045	43045	43040	43040	6
20/02/2007	9.47.00	20/2/07 9.47	43040	43040	43030	43030	10
20/02/2007	9.48.00	20/2/07 9.48	43035	43040	43035	43035	10
20/02/2007	9.49.00	20/2/07 9.49	43040	43045	43040	43045	7
20/02/2007	9.50.00	20/2/07 9.50	43045	43050	43040	43050	12
20/02/2007	9.51.00	20/2/07 9.51	43050	43050	43040	43045	11
20/02/2007	9.52.00	20/2/07 9.52	43045	43045	43045	43045	1
20/02/2007	9.53.00	20/2/07 9.53	43050	43050	43045	43045	4
20/02/2007	9.54.00	20/2/07 9.54	43050	43050	43050	43050	6
20/02/2007	9.55.00	20/2/07 9.55	43045	43050	43045	43050	3
20/02/2007	9.56.00	20/2/07 9.56	43050	43060	43050	43060	56
20/02/2007	9.57.00	20/2/07 9.57	43055	43065	43055	43060	24
20/02/2007	9.58.00	20/2/07 9.58	43060	43060	43055	43055	7
20/02/2007	9.59.00	20/2/07 9.59	43060	43060	43050	43055	19
20/02/2007	10.00.00	20/2/07 10.00	43055	43060	43055	43060	3
20/02/2007	10.01.00	20/2/07 10.01	43055	43055	43045	43045	18
20/02/2007	10.02.00	20/2/07 10.02	43045	43050	43040	43040	16
20/02/2007	10.03.00	20/2/07 10.03	43045	43045	43045	43045	3
20/02/2007	10.04.00	20/2/07 10.04	43045	43050	43045	43045	21
20/02/2007	10.05.00	20/2/07 10.05	43045	43045	43045	43045	3
20/02/2007	10.06.00	20/2/07 10.06	43045	43050	43045	43050	6
20/02/2007	10.07.00	20/2/07 10.07	43045	43045	43040	43040	18
20/02/2007	10.08.00	20/2/07 10.08	43035	43040	43035	43040	5
20/02/2007	10.10.00	20/2/07 10.10	43035	43040	43035	43040	3
20/02/2007	10.12.00	20/2/07 10.12	43035	43035	43035	43035	1
20/02/2007	10.13.00	20/2/07 10.13	43035	43035	43035	43035	6
20/02/2007	10.15.00	20/2/07 10.15	43035	43035	43030	43030	18
20/02/2007	10.16.00	20/2/07 10.16	43030	43030	43015	43015	44
20/02/2007	10.17.00	20/2/07 10.17	43015	43015	43005	43005	28
20/02/2007	10.18.00	20/2/07 10.18	43010	43015	43010	43015	19
20/02/2007	10.19.00	20/2/07 10.19	43015	43015	43015	43015	9
20/02/2007	10.20.00	20/2/07 10.20	43010	43015	43010	43010	12
20/02/2007	10.21.00	20/2/07 10.21	43010	43010	43010	43010	8
20/02/2007	10.22.00	20/2/07 10.22	43010	43020	43010	43020	27
20/02/2007	10.23.00	20/2/07 10.23	43020	43020	43000	43010	40
20/02/2007	10.24.00	20/2/07 10.24	43005	43005	43000	43000	18
20/02/2007	10.25.00	20/2/07 10.25	43005	43005	42975	42980	114
20/02/2007	10.26.00	20/2/07 10.26	42985	42990	42980	42985	35
20/02/2007	10.27.00	20/2/07 10.27	42985	42995	42985	42985	36
20/02/2007	10.28.00	20/2/07 10.28	42990	42990	42990	42990	13
20/02/2007	10.29.00	20/2/07 10.29	42990	42990	42985	42985	24
20/02/2007	10.30.00	20/2/07 10.30	42985	42985	42980	42985	7
20/02/2007	10.31.00	20/2/07 10.31	42985	42990	42980	42990	29
20/02/2007	10.32.00	20/2/07 10.32	42990	42995	42990	42995	8
20/02/2007	10.33.00	20/2/07 10.33	42995	43005	42995	43000	40
20/02/2007	10.34.00	20/2/07 10.34	43000	43000	43000	43000	16
20/02/2007	10.35.00	20/2/07 10.35	42995	43000	42995	42995	11
20/02/2007	10.36.00	20/2/07 10.36	42995	42995	42995	42995	3
20/02/2007	10.37.00	20/2/07 10.37	42995	42995	42995	42995	10
20/02/2007	10.38.00	20/2/07 10.38	43000	43005	43000	43005	14
20/02/2007	10.39.00	20/2/07 10.39	43005	43010	43005	43010	20
20/02/2007	10.40.00	20/2/07 10.40	43010	43010	43005	43005	10
20/02/2007	10.41.00	20/2/07 10.41	43000	43005	43000	43005	4
20/02/2007	10.42.00	20/2/07 10.42	43005	43010	43000	43000	21
20/02/2007	10.43.00	20/2/07 10.43	43000	43005	42990	42995	12
20/02/2007	10.44.00	20/2/07 10.44	42990	42995	42960	42970	79
20/02/2007	10.45.00	20/2/07 10.45	42970	42975	42960	42965	41
20/02/2007	10.46.00	20/2/07 10.46	42965	42980	42965	42980	50
20/02/2007	10.47.00	20/2/07 10.47	42975	42980	42975	42980	14
20/02/2007	10.48.00	20/2/07 10.48	42975	42975	42965	42965	39
20/02/2007	10.49.00	20/2/07 10.49	42970	42970	42965	42965	14
20/02/2007	10.50.00	20/2/07 10.50	42970	42980	42970	42970	25
20/02/2007	10.51.00	20/2/07 10.51	42970	42970	42970	42970	13
20/02/2007	10.52.00	20/2/07 10.52	42970	42975	42970	42975	2
20/02/2007	10.53.00	20/2/07 10.53	42970	42975	42970	42975	15
20/02/2007	10.54.00	20/2/07 10.54	42975	42975	42975	42975	1
20/02/2007	10.55.00	20/2/07 10.55	42980	42980	42965	42965	13
20/02/2007	10.56.00	20/2/07 10.56	42970	42970	42965	42970	4
20/02/2007	10.57.00	20/2/07 10.57	42975	42980	42975	42980	11
20/02/2007	10.58.00	20/2/07 10.58	42975	42975	42965	42965	6
20/02/2007	10.59.00	20/2/07 10.59	42970	42970	42970	42970	3
20/02/2007	11.00.00	20/2/07 11.00	42965	42970	42965	42970	11
20/02/2007	11.01.00	20/2/07 11.01	42965	42970	42960	42965	21
20/02/2007	11.02.00	20/2/07 11.02	42970	42970	42970	42970	15
20/02/2007	11.03.00	20/2/07 11.03	42970	42970	42965	42970	18
20/02/2007	11.04.00	20/2/07 11.04	42970	42970	42955	42960	23
20/02/2007	11.05.00	20/2/07 11.05	42960	42960	42950	42960	44
20/02/2007	11.06.00	20/2/07 11.06	42960	42960	42955	42955	4
20/02/2007	11.07.00	20/2/07 11.07	42960	42965	42955	42965	11
20/02/2007	11.08.00	20/2/07 11.08	42965	42970	42965	42970	16
20/02/2007	11.09.00	20/2/07 11.09	42970	42980	42965	42965	61
20/02/2007	11.10.00	20/2/07 11.10	42970	42980	42970	42980	60
20/02/2007	11.11.00	20/2/07 11.11	42980	42985	42980	42980	69
20/02/2007	11.12.00	20/2/07 11.12	42975	42975	42970	42970	20
20/02/2007	11.13.00	20/2/07 11.13	42975	42980	42970	42975	19
20/02/2007	11.14.00	20/2/07 11.14	42970	42980	42970	42980	4
20/02/2007	11.15.00	20/2/07 11.15	42980	42980	42970	42970	5
20/02/2007	11.16.00	20/2/07 11.16	42975	42975	42970	42975	8
20/02/2007	11.17.00	20/2/07 11.17	42970	42975	42960	42960	30
20/02/2007	11.18.00	20/2/07 11.18	42965	42965	42955	42955	27
20/02/2007	11.19.00	20/2/07 11.19	42955	42965	42955	42960	30
20/02/2007	11.20.00	20/2/07 11.20	42960	42965	42955	42955	27
20/02/2007	11.21.00	20/2/07 11.21	42965	42965	42955	42955	14
20/02/2007	11.22.00	20/2/07 11.22	42955	42955	42945	42950	45
20/02/2007	11.23.00	20/2/07 11.23	42950	42955	42950	42955	24
20/02/2007	11.24.00	20/2/07 11.24	42955	42965	42955	42965	14
20/02/2007	11.25.00	20/2/07 11.25	42960	42965	42955	42955	11
20/02/2007	11.26.00	20/2/07 11.26	42955	42955	42950	42950	23
20/02/2007	11.27.00	20/2/07 11.27	42955	42955	42955	42955	13
20/02/2007	11.28.00	20/2/07 11.28	42950	42955	42950	42950	13
20/02/2007	11.29.00	20/2/07 11.29	42950	42950	42940	42945	35
20/02/2007	11.30.00	20/2/07 11.30	42945	42945	42940	42945	10
20/02/2007	11.31.00	20/2/07 11.31	42945	42945	42940	42940	2
20/02/2007	11.32.00	20/2/07 11.32	42940	42940	42940	42940	31
20/02/2007	11.33.00	20/2/07 11.33	42945	42945	42940	42940	6
20/02/2007	11.34.00	20/2/07 11.34	42935	42945	42935	42940	22
20/02/2007	11.35.00	20/2/07 11.35	42940	42945	42935	42940	9
20/02/2007	11.36.00	20/2/07 11.36	42945	42950	42945	42945	7
20/02/2007	11.37.00	20/2/07 11.37	42945	42945	42945	42945	5
20/02/2007	11.38.00	20/2/07 11.38	42945	42950	42945	42950	8
20/02/2007	11.39.00	20/2/07 11.39	42950	42950	42950	42950	1
20/02/2007	11.40.00	20/2/07 11.40	42950	42955	42950	42950	47
20/02/2007	11.41.00	20/2/07 11.41	42945	42945	42940	42940	18
20/02/2007	11.42.00	20/2/07 11.42	42940	42940	42935	42940	14
20/02/2007	11.43.00	20/2/07 11.43	42935	42935	42930	42930	17
20/02/2007	11.44.00	20/2/07 11.44	42930	42935	42930	42935	11
20/02/2007	11.45.00	20/2/07 11.45	42935	42940	42930	42935	14
20/02/2007	11.46.00	20/2/07 11.46	42930	42935	42930	42935	36
20/02/2007	11.47.00	20/2/07 11.47	42930	42930	42910	42910	88
20/02/2007	11.48.00	20/2/07 11.48	42915	42915	42890	42895	123
20/02/2007	11.49.00	20/2/07 11.49	42890	42895	42865	42865	119
20/02/2007	11.50.00	20/2/07 11.50	42860	42880	42860	42875	115
20/02/2007	11.51.00	20/2/07 11.51	42880	42885	42875	42880	25
20/02/2007	11.52.00	20/2/07 11.52	42880	42885	42875	42875	48
20/02/2007	11.53.00	20/2/07 11.53	42875	42875	42865	42875	40
20/02/2007	11.54.00	20/2/07 11.54	42870	42870	42850	42850	61
20/02/2007	11.55.00	20/2/07 11.55	42855	42865	42850	42865	53
20/02/2007	11.56.00	20/2/07 11.56	42865	42875	42865	42875	39
20/02/2007	11.57.00	20/2/07 11.57	42880	42880	42875	42875	16
20/02/2007	11.58.00	20/2/07 11.58	42875	42880	42875	42875	10
20/02/2007	11.59.00	20/2/07 11.59	42875	42880	42875	42880	4
20/02/2007	12.00.00	20/2/07 12.00	42880	42880	42870	42870	19
20/02/2007	12.01.00	20/2/07 12.01	42870	42875	42870	42875	5
20/02/2007	12.02.00	20/2/07 12.02	42875	42875	42870	42875	8
20/02/2007	12.03.00	20/2/07 12.03	42870	42870	42865	42865	15
20/02/2007	12.04.00	20/2/07 12.04	42865	42865	42865	42865	2
20/02/2007	12.05.00	20/2/07 12.05	42865	42870	42865	42870	6
20/02/2007	12.06.00	20/2/07 12.06	42870	42870	42870	42870	4
20/02/2007	12.07.00	20/2/07 12.07	42870	42870	42870	42870	24
20/02/2007	12.08.00	20/2/07 12.08	42870	42870	42845	42855	84
20/02/2007	12.09.00	20/2/07 12.09	42855	42865	42855	42865	26
20/02/2007	12.10.00	20/2/07 12.10	42860	42865	42860	42860	15
20/02/2007	12.11.00	20/2/07 12.11	42860	42860	42855	42855	16
20/02/2007	12.12.00	20/2/07 12.12	42855	42855	42850	42855	23
20/02/2007	12.13.00	20/2/07 12.13	42850	42855	42820	42835	171
20/02/2007	12.14.00	20/2/07 12.14	42840	42845	42830	42830	20
20/02/2007	12.15.00	20/2/07 12.15	42830	42835	42795	42800	170
20/02/2007	12.16.00	20/2/07 12.16	42795	42805	42795	42800	40
20/02/2007	12.17.00	20/2/07 12.17	42800	42805	42780	42785	93
20/02/2007	12.18.00	20/2/07 12.18	42780	42795	42780	42795	28
20/02/2007	12.19.00	20/2/07 12.19	42795	42800	42795	42800	30
20/02/2007	12.20.00	20/2/07 12.20	42800	42810	42800	42805	41
20/02/2007	12.21.00	20/2/07 12.21	42810	42810	42795	42800	23
20/02/2007	12.22.00	20/2/07 12.22	42800	42800	42790	42800	69
20/02/2007	12.23.00	20/2/07 12.23	42795	42800	42790	42790	26
20/02/2007	12.24.00	20/2/07 12.24	42795	42800	42790	42800	64
20/02/2007	12.25.00	20/2/07 12.25	42795	42800	42795	42800	43
20/02/2007	12.26.00	20/2/07 12.26	42800	42800	42795	42800	19
20/02/2007	12.27.00	20/2/07 12.27	42800	42800	42790	42795	18
20/02/2007	12.28.00	20/2/07 12.28	42790	42800	42790	42795	18
20/02/2007	12.29.00	20/2/07 12.29	42795	42800	42780	42790	48
20/02/2007	12.30.00	20/2/07 12.30	42785	42785	42765	42780	69
20/02/2007	12.31.00	20/2/07 12.31	42780	42780	42770	42780	18
20/02/2007	12.32.00	20/2/07 12.32	42775	42785	42775	42785	28
20/02/2007	12.33.00	20/2/07 12.33	42780	42780	42770	42780	16
20/02/2007	12.34.00	20/2/07 12.34	42780	42780	42775	42775	23
20/02/2007	12.35.00	20/2/07 12.35	42770	42775	42760	42765	52
20/02/2007	12.36.00	20/2/07 12.36	42770	42770	42730	42740	170
20/02/2007	12.37.00	20/2/07 12.37	42735	42745	42735	42735	24
20/02/2007	12.38.00	20/2/07 12.38	42735	42740	42725	42730	59
20/02/2007	12.39.00	20/2/07 12.39	42730	42740	42725	42740	27
20/02/2007	12.40.00	20/2/07 12.40	42740	42740	42735	42735	25
20/02/2007	12.41.00	20/2/07 12.41	42740	42745	42740	42745	15
20/02/2007	12.42.00	20/2/07 12.42	42740	42750	42730	42730	46
20/02/2007	12.43.00	20/2/07 12.43	42730	42735	42695	42710	153
20/02/2007	12.44.00	20/2/07 12.44	42710	42720	42700	42710	44
20/02/2007	12.45.00	20/2/07 12.45	42710	42715	42705	42715	41
20/02/2007	12.46.00	20/2/07 12.46	42715	42725	42710	42725	32
20/02/2007	12.47.00	20/2/07 12.47	42720	42720	42710	42720	20
20/02/2007	12.48.00	20/2/07 12.48	42720	42720	42710	42715	33
20/02/2007	12.49.00	20/2/07 12.49	42720	42725	42715	42715	21
20/02/2007	12.50.00	20/2/07 12.50	42710	42725	42710	42725	52
20/02/2007	12.51.00	20/2/07 12.51	42725	42735	42720	42730	35
20/02/2007	12.52.00	20/2/07 12.52	42735	42735	42725	42730	27
20/02/2007	12.53.00	20/2/07 12.53	42730	42730	42725	42730	12
20/02/2007	12.54.00	20/2/07 12.54	42725	42745	42720	42735	77
20/02/2007	12.55.00	20/2/07 12.55	42730	42730	42720	42725	33
20/02/2007	12.56.00	20/2/07 12.56	42730	42730	42720	42730	22
20/02/2007	12.57.00	20/2/07 12.57	42720	42730	42715	42725	50
20/02/2007	12.58.00	20/2/07 12.58	42720	42725	42720	42725	14
20/02/2007	12.59.00	20/2/07 12.59	42730	42735	42730	42730	26
20/02/2007	13.00.00	20/2/07 13.00	42735	42735	42730	42735	7
20/02/2007	13.01.00	20/2/07 13.01	42730	42730	42730	42730	9
20/02/2007	13.02.00	20/2/07 13.02	42730	42730	42730	42730	5
20/02/2007	13.03.00	20/2/07 13.03	42730	42730	42730	42730	1
20/02/2007	13.04.00	20/2/07 13.04	42735	42735	42730	42730	2
20/02/2007	13.05.00	20/2/07 13.05	42735	42740	42735	42740	22
20/02/2007	13.06.00	20/2/07 13.06	42740	42745	42740	42740	38
20/02/2007	13.07.00	20/2/07 13.07	42745	42745	42740	42745	16
20/02/2007	13.08.00	20/2/07 13.08	42745	42745	42745	42745	2
20/02/2007	13.09.00	20/2/07 13.09	42745	42750	42745	42750	26
20/02/2007	13.10.00	20/2/07 13.10	42750	42750	42745	42750	16
20/02/2007	13.11.00	20/2/07 13.11	42755	42755	42755	42755	12
20/02/2007	13.12.00	20/2/07 13.12	42755	42760	42750	42755	22
20/02/2007	13.13.00	20/2/07 13.13	42750	42750	42740	42745	34
20/02/2007	13.14.00	20/2/07 13.14	42745	42745	42740	42740	10
20/02/2007	13.15.00	20/2/07 13.15	42740	42740	42735	42735	9
20/02/2007	13.16.00	20/2/07 13.16	42735	42735	42730	42735	12
20/02/2007	13.17.00	20/2/07 13.17	42735	42735	42735	42735	1
20/02/2007	13.18.00	20/2/07 13.18	42735	42740	42735	42735	7
20/02/2007	13.19.00	20/2/07 13.19	42740	42740	42735	42740	8
20/02/2007	13.20.00	20/2/07 13.20	42745	42745	42745	42745	11
20/02/2007	13.21.00	20/2/07 13.21	42745	42750	42745	42750	9
20/02/2007	13.22.00	20/2/07 13.22	42750	42750	42750	42750	1
20/02/2007	13.23.00	20/2/07 13.23	42750	42750	42750	42750	1
20/02/2007	13.24.00	20/2/07 13.24	42750	42755	42750	42755	14
20/02/2007	13.25.00	20/2/07 13.25	42750	42755	42750	42750	14
20/02/2007	13.26.00	20/2/07 13.26	42750	42755	42750	42750	6
20/02/2007	13.27.00	20/2/07 13.27	42755	42755	42750	42755	6
20/02/2007	13.29.00	20/2/07 13.29	42755	42755	42750	42750	16
20/02/2007	13.30.00	20/2/07 13.30	42755	42755	42750	42750	8
20/02/2007	13.31.00	20/2/07 13.31	42760	42760	42760	42760	3
20/02/2007	13.32.00	20/2/07 13.32	42760	42765	42760	42760	15
20/02/2007	13.33.00	20/2/07 13.33	42760	42765	42760	42765	11
20/02/2007	13.34.00	20/2/07 13.34	42765	42770	42765	42770	31
20/02/2007	13.35.00	20/2/07 13.35	42770	42770	42765	42770	10
20/02/2007	13.36.00	20/2/07 13.36	42770	42770	42765	42765	6
20/02/2007	13.37.00	20/2/07 13.37	42765	42765	42765	42765	13
20/02/2007	13.38.00	20/2/07 13.38	42765	42770	42765	42770	7
20/02/2007	13.39.00	20/2/07 13.39	42770	42775	42765	42765	15
20/02/2007	13.40.00	20/2/07 13.40	42770	42770	42770	42770	8
20/02/2007	13.41.00	20/2/07 13.41	42765	42770	42765	42765	9
20/02/2007	13.42.00	20/2/07 13.42	42765	42765	42765	42765	1
20/02/2007	13.43.00	20/2/07 13.43	42760	42760	42760	42760	7
20/02/2007	13.44.00	20/2/07 13.44	42765	42765	42765	42765	2
20/02/2007	13.45.00	20/2/07 13.45	42760	42765	42760	42765	3
20/02/2007	13.46.00	20/2/07 13.46	42760	42765	42760	42760	5
20/02/2007	13.47.00	20/2/07 13.47	42765	42770	42765	42770	2
20/02/2007	13.48.00	20/2/07 13.48	42770	42770	42770	42770	3
20/02/2007	13.49.00	20/2/07 13.49	42770	42780	42770	42775	18
20/02/2007	13.50.00	20/2/07 13.50	42770	42775	42770	42775	6
20/02/2007	13.51.00	20/2/07 13.51	42775	42775	42775	42775	5
20/02/2007	13.53.00	20/2/07 13.53	42775	42780	42775	42780	22
20/02/2007	13.54.00	20/2/07 13.54	42780	42780	42775	42780	4
20/02/2007	13.56.00	20/2/07 13.56	42785	42795	42785	42790	38
20/02/2007	13.57.00	20/2/07 13.57	42795	42795	42790	42790	4
20/02/2007	13.58.00	20/2/07 13.58	42795	42800	42795	42795	11
20/02/2007	13.59.00	20/2/07 13.59	42790	42790	42790	42790	8
20/02/2007	14.00.00	20/2/07 14.00	42790	42790	42785	42790	7
20/02/2007	14.01.00	20/2/07 14.01	42785	42785	42780	42785	9
20/02/2007	14.02.00	20/2/07 14.02	42785	42785	42785	42785	4
20/02/2007	14.03.00	20/2/07 14.03	42780	42785	42765	42770	26
20/02/2007	14.04.00	20/2/07 14.04	42770	42770	42770	42770	7
20/02/2007	14.05.00	20/2/07 14.05	42770	42775	42770	42770	12
20/02/2007	14.06.00	20/2/07 14.06	42770	42770	42765	42770	7
20/02/2007	14.07.00	20/2/07 14.07	42770	42770	42770	42770	4
20/02/2007	14.09.00	20/2/07 14.09	42765	42765	42760	42760	10
20/02/2007	14.10.00	20/2/07 14.10	42760	42765	42760	42765	19
20/02/2007	14.11.00	20/2/07 14.11	42760	42760	42755	42755	6
20/02/2007	14.12.00	20/2/07 14.12	42760	42760	42760	42760	2
20/02/2007	14.13.00	20/2/07 14.13	42755	42760	42750	42755	28
20/02/2007	14.14.00	20/2/07 14.14	42760	42760	42760	42760	18
20/02/2007	14.15.00	20/2/07 14.15	42760	42760	42755	42760	11
20/02/2007	14.16.00	20/2/07 14.16	42755	42755	42755	42755	16
20/02/2007	14.17.00	20/2/07 14.17	42755	42755	42750	42750	10
20/02/2007	14.18.00	20/2/07 14.18	42750	42750	42750	42750	1
20/02/2007	14.19.00	20/2/07 14.19	42750	42755	42750	42755	7
20/02/2007	14.20.00	20/2/07 14.20	42760	42765	42760	42765	27
20/02/2007	14.21.00	20/2/07 14.21	42765	42765	42765	42765	2
20/02/2007	14.22.00	20/2/07 14.22	42760	42765	42760	42760	10
20/02/2007	14.24.00	20/2/07 14.24	42765	42765	42755	42760	15
20/02/2007	14.25.00	20/2/07 14.25	42755	42760	42755	42760	4
20/02/2007	14.26.00	20/2/07 14.26	42760	42770	42755	42755	17
20/02/2007	14.27.00	20/2/07 14.27	42760	42770	42755	42760	25
20/02/2007	14.28.00	20/2/07 14.28	42755	42755	42750	42750	9
20/02/2007	14.29.00	20/2/07 14.29	42755	42765	42755	42760	17
20/02/2007	14.30.00	20/2/07 14.30	42755	42760	42755	42755	5
20/02/2007	14.31.00	20/2/07 14.31	42755	42755	42755	42755	3
20/02/2007	14.32.00	20/2/07 14.32	42750	42750	42745	42745	31
20/02/2007	14.33.00	20/2/07 14.33	42745	42745	42740	42740	14
20/02/2007	14.34.00	20/2/07 14.34	42740	42740	42740	42740	3
20/02/2007	14.35.00	20/2/07 14.35	42745	42750	42745	42750	32
20/02/2007	14.36.00	20/2/07 14.36	42755	42755	42750	42750	5
20/02/2007	14.37.00	20/2/07 14.37	42750	42750	42750	42750	1
20/02/2007	14.38.00	20/2/07 14.38	42750	42750	42750	42750	1
20/02/2007	14.39.00	20/2/07 14.39	42750	42755	42750	42755	30
20/02/2007	14.40.00	20/2/07 14.40	42755	42755	42750	42750	12
20/02/2007	14.41.00	20/2/07 14.41	42750	42750	42745	42745	25
20/02/2007	14.42.00	20/2/07 14.42	42750	42750	42740	42740	12
20/02/2007	14.44.00	20/2/07 14.44	42745	42750	42745	42750	11
20/02/2007	14.45.00	20/2/07 14.45	42745	42745	42745	42745	3
20/02/2007	14.47.00	20/2/07 14.47	42745	42745	42740	42740	9
20/02/2007	14.49.00	20/2/07 14.49	42740	42745	42740	42745	18
20/02/2007	14.50.00	20/2/07 14.50	42745	42745	42735	42735	18
20/02/2007	14.51.00	20/2/07 14.51	42730	42730	42730	42730	9
20/02/2007	14.52.00	20/2/07 14.52	42730	42730	42730	42730	13
20/02/2007	14.53.00	20/2/07 14.53	42730	42730	42725	42730	19
20/02/2007	14.54.00	20/2/07 14.54	42725	42735	42725	42735	9
20/02/2007	14.55.00	20/2/07 14.55	42730	42730	42730	42730	8
20/02/2007	14.56.00	20/2/07 14.56	42730	42740	42730	42735	34
20/02/2007	14.57.00	20/2/07 14.57	42730	42730	42705	42705	65
20/02/2007	14.58.00	20/2/07 14.58	42705	42710	42705	42710	35
20/02/2007	14.59.00	20/2/07 14.59	42710	42720	42710	42715	58
20/02/2007	15.00.00	20/2/07 15.00	42710	42725	42710	42725	42
20/02/2007	15.01.00	20/2/07 15.01	42730	42740	42720	42740	29
20/02/2007	15.02.00	20/2/07 15.02	42745	42750	42745	42750	32
20/02/2007	15.03.00	20/2/07 15.03	42750	42755	42745	42755	21
20/02/2007	15.04.00	20/2/07 15.04	42755	42755	42740	42745	26
20/02/2007	15.05.00	20/2/07 15.05	42745	42745	42725	42730	51
20/02/2007	15.06.00	20/2/07 15.06	42725	42725	42720	42720	53
20/02/2007	15.07.00	20/2/07 15.07	42720	42725	42715	42715	39
20/02/2007	15.08.00	20/2/07 15.08	42715	42720	42715	42715	21
20/02/2007	15.09.00	20/2/07 15.09	42720	42725	42720	42725	166
20/02/2007	15.10.00	20/2/07 15.10	42725	42730	42725	42730	25
20/02/2007	15.11.00	20/2/07 15.11	42735	42735	42735	42735	8
20/02/2007	15.12.00	20/2/07 15.12	42735	42740	42735	42740	14
20/02/2007	15.13.00	20/2/07 15.13	42735	42740	42735	42740	3
20/02/2007	15.14.00	20/2/07 15.14	42735	42740	42735	42740	17
20/02/2007	15.15.00	20/2/07 15.15	42740	42750	42740	42745	29
20/02/2007	15.16.00	20/2/07 15.16	42750	42750	42735	42735	20
20/02/2007	15.17.00	20/2/07 15.17	42740	42740	42740	42740	3
20/02/2007	15.18.00	20/2/07 15.18	42740	42740	42730	42730	31
20/02/2007	15.19.00	20/2/07 15.19	42730	42735	42730	42735	11
20/02/2007	15.20.00	20/2/07 15.20	42735	42735	42730	42730	16
20/02/2007	15.21.00	20/2/07 15.21	42730	42730	42720	42720	41
20/02/2007	15.22.00	20/2/07 15.22	42720	42735	42720	42730	115
20/02/2007	15.24.00	20/2/07 15.24	42725	42735	42725	42735	29
20/02/2007	15.25.00	20/2/07 15.25	42730	42735	42730	42730	24
20/02/2007	15.26.00	20/2/07 15.26	42735	42740	42725	42725	18
20/02/2007	15.27.00	20/2/07 15.27	42725	42725	42710	42710	25
20/02/2007	15.28.00	20/2/07 15.28	42710	42720	42710	42715	13
20/02/2007	15.29.00	20/2/07 15.29	42715	42725	42715	42715	12
20/02/2007	15.30.00	20/2/07 15.30	42720	42725	42720	42725	25
20/02/2007	15.31.00	20/2/07 15.31	42730	42730	42715	42715	25
20/02/2007	15.32.00	20/2/07 15.32	42715	42720	42715	42720	46
20/02/2007	15.33.00	20/2/07 15.33	42715	42720	42715	42720	15
20/02/2007	15.34.00	20/2/07 15.34	42720	42735	42720	42735	31
20/02/2007	15.35.00	20/2/07 15.35	42730	42735	42730	42730	32
20/02/2007	15.36.00	20/2/07 15.36	42735	42735	42730	42735	47
20/02/2007	15.37.00	20/2/07 15.37	42740	42740	42730	42730	39
20/02/2007	15.38.00	20/2/07 15.38	42725	42725	42710	42715	39
20/02/2007	15.39.00	20/2/07 15.39	42715	42730	42715	42725	26
20/02/2007	15.40.00	20/2/07 15.40	42720	42720	42685	42695	136
20/02/2007	15.41.00	20/2/07 15.41	42695	42710	42695	42705	49
20/02/2007	15.42.00	20/2/07 15.42	42705	42705	42695	42695	31
20/02/2007	15.43.00	20/2/07 15.43	42695	42700	42660	42670	149
20/02/2007	15.44.00	20/2/07 15.44	42670	42670	42660	42665	89
20/02/2007	15.45.00	20/2/07 15.45	42665	42670	42650	42670	113
20/02/2007	15.46.00	20/2/07 15.46	42670	42675	42670	42675	56
20/02/2007	15.47.00	20/2/07 15.47	42680	42680	42670	42670	44
20/02/2007	15.48.00	20/2/07 15.48	42665	42675	42655	42660	78
20/02/2007	15.49.00	20/2/07 15.49	42660	42660	42655	42660	41
20/02/2007	15.50.00	20/2/07 15.50	42655	42665	42650	42665	69
20/02/2007	15.51.00	20/2/07 15.51	42660	42660	42625	42625	148
20/02/2007	15.52.00	20/2/07 15.52	42630	42630	42610	42610	123
20/02/2007	15.53.00	20/2/07 15.53	42615	42620	42610	42615	83
20/02/2007	15.54.00	20/2/07 15.54	42615	42625	42590	42595	163
20/02/2007	15.55.00	20/2/07 15.55	42595	42605	42590	42605	114
20/02/2007	15.56.00	20/2/07 15.56	42600	42610	42590	42605	73
20/02/2007	15.57.00	20/2/07 15.57	42605	42620	42605	42615	45
20/02/2007	15.58.00	20/2/07 15.58	42610	42620	42610	42615	26
20/02/2007	15.59.00	20/2/07 15.59	42610	42615	42605	42605	55
20/02/2007	16.00.00	20/2/07 16.00	42605	42610	42565	42570	160
20/02/2007	16.01.00	20/2/07 16.01	42565	42570	42560	42565	83
20/02/2007	16.02.00	20/2/07 16.02	42570	42570	42550	42555	86
20/02/2007	16.03.00	20/2/07 16.03	42555	42560	42550	42560	59
20/02/2007	16.04.00	20/2/07 16.04	42565	42565	42555	42555	99
20/02/2007	16.05.00	20/2/07 16.05	42555	42560	42530	42560	239
20/02/2007	16.06.00	20/2/07 16.06	42555	42560	42545	42550	72
20/02/2007	16.07.00	20/2/07 16.07	42555	42565	42555	42565	53
20/02/2007	16.08.00	20/2/07 16.08	42565	42570	42560	42565	47
20/02/2007	16.09.00	20/2/07 16.09	42565	42580	42565	42580	39
20/02/2007	16.10.00	20/2/07 16.10	42580	42595	42580	42585	87
20/02/2007	16.11.00	20/2/07 16.11	42585	42610	42585	42605	74
20/02/2007	16.12.00	20/2/07 16.12	42605	42610	42600	42610	64
20/02/2007	16.13.00	20/2/07 16.13	42610	42610	42605	42605	38
20/02/2007	16.14.00	20/2/07 16.14	42605	42610	42600	42605	64
20/02/2007	16.15.00	20/2/07 16.15	42610	42610	42600	42605	42
20/02/2007	16.16.00	20/2/07 16.16	42605	42610	42600	42610	23
20/02/2007	16.17.00	20/2/07 16.17	42605	42620	42605	42615	57
20/02/2007	16.18.00	20/2/07 16.18	42620	42630	42615	42630	26
20/02/2007	16.19.00	20/2/07 16.19	42630	42630	42615	42620	69
20/02/2007	16.20.00	20/2/07 16.20	42615	42615	42605	42605	40
20/02/2007	16.21.00	20/2/07 16.21	42605	42605	42595	42600	34
20/02/2007	16.22.00	20/2/07 16.22	42600	42610	42600	42610	14
20/02/2007	16.23.00	20/2/07 16.23	42610	42610	42600	42600	12
20/02/2007	16.24.00	20/2/07 16.24	42605	42615	42605	42615	35
20/02/2007	16.25.00	20/2/07 16.25	42615	42620	42610	42620	35
20/02/2007	16.26.00	20/2/07 16.26	42620	42625	42615	42620	23
20/02/2007	16.27.00	20/2/07 16.27	42620	42640	42620	42640	68
20/02/2007	16.28.00	20/2/07 16.28	42640	42645	42635	42645	41
20/02/2007	16.29.00	20/2/07 16.29	42645	42645	42640	42640	15
20/02/2007	16.30.00	20/2/07 16.30	42640	42640	42630	42635	35
20/02/2007	16.31.00	20/2/07 16.31	42630	42635	42610	42615	80
20/02/2007	16.32.00	20/2/07 16.32	42615	42615	42610	42610	22
20/02/2007	16.33.00	20/2/07 16.33	42605	42605	42600	42605	32
20/02/2007	16.34.00	20/2/07 16.34	42605	42615	42605	42610	9
20/02/2007	16.35.00	20/2/07 16.35	42615	42625	42615	42625	34
20/02/2007	16.36.00	20/2/07 16.36	42625	42635	42625	42630	23
20/02/2007	16.37.00	20/2/07 16.37	42630	42630	42620	42620	20
20/02/2007	16.38.00	20/2/07 16.38	42620	42620	42620	42620	3
20/02/2007	16.39.00	20/2/07 16.39	42625	42625	42620	42620	8
20/02/2007	16.40.00	20/2/07 16.40	42620	42625	42615	42615	15
20/02/2007	16.41.00	20/2/07 16.41	42615	42615	42605	42605	29
20/02/2007	16.42.00	20/2/07 16.42	42605	42605	42595	42600	69
20/02/2007	16.43.00	20/2/07 16.43	42600	42615	42600	42610	48
20/02/2007	16.44.00	20/2/07 16.44	42610	42610	42595	42600	34
20/02/2007	16.45.00	20/2/07 16.45	42605	42625	42605	42625	29
20/02/2007	16.46.00	20/2/07 16.46	42625	42635	42625	42635	39
20/02/2007	16.47.00	20/2/07 16.47	42635	42650	42630	42650	65
20/02/2007	16.48.00	20/2/07 16.48	42650	42660	42645	42660	35
20/02/2007	16.49.00	20/2/07 16.49	42655	42660	42650	42655	29
20/02/2007	16.50.00	20/2/07 16.50	42660	42660	42650	42655	25
20/02/2007	16.51.00	20/2/07 16.51	42655	42655	42655	42655	11
20/02/2007	16.52.00	20/2/07 16.52	42655	42655	42650	42655	17
20/02/2007	16.53.00	20/2/07 16.53	42655	42655	42645	42650	51
20/02/2007	16.54.00	20/2/07 16.54	42650	42650	42645	42650	24
20/02/2007	16.55.00	20/2/07 16.55	42645	42645	42640	42640	29
20/02/2007	16.56.00	20/2/07 16.56	42640	42640	42635	42640	23
20/02/2007	16.57.00	20/2/07 16.57	42640	42645	42640	42645	28
20/02/2007	16.58.00	20/2/07 16.58	42645	42650	42645	42645	13
20/02/2007	16.59.00	20/2/07 16.59	42645	42650	42640	42650	9
20/02/2007	17.00.00	20/2/07 17.00	42650	42660	42640	42660	35
20/02/2007	17.01.00	20/2/07 17.01	42660	42670	42660	42670	37
20/02/2007	17.02.00	20/2/07 17.02	42670	42690	42670	42680	73
20/02/2007	17.03.00	20/2/07 17.03	42685	42685	42680	42685	16
20/02/2007	17.04.00	20/2/07 17.04	42685	42690	42685	42690	18
20/02/2007	17.05.00	20/2/07 17.05	42695	42700	42690	42690	23
20/02/2007	17.06.00	20/2/07 17.06	42690	42695	42690	42695	25
20/02/2007	17.07.00	20/2/07 17.07	42695	42700	42695	42700	17
20/02/2007	17.08.00	20/2/07 17.08	42695	42700	42690	42690	23
20/02/2007	17.09.00	20/2/07 17.09	42685	42690	42675	42675	44
20/02/2007	17.10.00	20/2/07 17.10	42675	42680	42670	42670	37
20/02/2007	17.11.00	20/2/07 17.11	42670	42675	42670	42675	11
20/02/2007	17.12.00	20/2/07 17.12	42670	42670	42665	42665	14
20/02/2007	17.13.00	20/2/07 17.13	42665	42670	42660	42665	43
20/02/2007	17.14.00	20/2/07 17.14	42665	42675	42665	42670	20
20/02/2007	17.15.00	20/2/07 17.15	42680	42695	42680	42690	110
20/02/2007	17.16.00	20/2/07 17.16	42695	42695	42685	42690	57
20/02/2007	17.17.00	20/2/07 17.17	42690	42710	42685	42710	57
20/02/2007	17.18.00	20/2/07 17.18	42705	42715	42705	42710	33
20/02/2007	17.19.00	20/2/07 17.19	42710	42740	42710	42740	106
20/02/2007	17.20.00	20/2/07 17.20	42745	42750	42735	42740	158
20/02/2007	17.21.00	20/2/07 17.21	42735	42735	42725	42730	22
20/02/2007	17.22.00	20/2/07 17.22	42725	42745	42725	42740	36
20/02/2007	17.23.00	20/2/07 17.23	42735	42760	42735	42755	69
20/02/2007	17.24.00	20/2/07 17.24	42755	42755	42745	42745	41
20/02/2007	17.25.00	20/2/07 17.25	42750	42760	42740	42760	60
20/02/2007	17.26.00	20/2/07 17.26	42760	42765	42755	42755	31
20/02/2007	17.27.00	20/2/07 17.27	42760	42770	42740	42770	60
20/02/2007	17.28.00	20/2/07 17.28	42770	42770	42755	42755	58
20/02/2007	17.29.00	20/2/07 17.29	42760	42770	42760	42770	20
20/02/2007	17.30.00	20/2/07 17.30	42770	42775	42760	42765	45
20/02/2007	17.31.00	20/2/07 17.31	42765	42775	42765	42775	39
20/02/2007	17.32.00	20/2/07 17.32	42775	42780	42775	42775	30
20/02/2007	17.33.00	20/2/07 17.33	42775	42780	42770	42775	43
20/02/2007	17.34.00	20/2/07 17.34	42775	42785	42775	42785	43
20/02/2007	17.35.00	20/2/07 17.35	42790	42790	42780	42790	31
20/02/2007	17.36.00	20/2/07 17.36	42790	42810	42790	42800	70
20/02/2007	17.37.00	20/2/07 17.37	42805	42825	42805	42815	68
20/02/2007	17.38.00	20/2/07 17.38	42825	42825	42805	42805	49
20/02/2007	17.39.00	20/2/07 17.39	42810	42825	42805	42825	48
20/02/2007	17.40.00	20/2/07 17.40	42820	42820	42820	42820	1
21/02/2007	8.00.00	21/2/07 8.00	42835	42905	42775	42810	2130
21/02/2007	9.00.00	21/2/07 9.00	42835	42880	42775	42870	128
21/02/2007	9.01.00	21/2/07 9.01	42880	42885	42865	42885	139
21/02/2007	9.02.00	21/2/07 9.02	42885	42885	42865	42880	47
21/02/2007	9.03.00	21/2/07 9.03	42880	42880	42875	42875	26
21/02/2007	9.04.00	21/2/07 9.04	42880	42880	42870	42875	29
21/02/2007	9.05.00	21/2/07 9.05	42870	42875	42860	42870	56
21/02/2007	9.06.00	21/2/07 9.06	42875	42875	42865	42870	56
21/02/2007	9.07.00	21/2/07 9.07	42870	42875	42860	42875	38
21/02/2007	9.08.00	21/2/07 9.08	42875	42885	42870	42880	29
21/02/2007	9.09.00	21/2/07 9.09	42885	42885	42875	42875	22
21/02/2007	9.10.00	21/2/07 9.10	42880	42905	42875	42905	105
21/02/2007	9.11.00	21/2/07 9.11	42900	42900	42870	42870	112
21/02/2007	9.12.00	21/2/07 9.12	42870	42880	42870	42880	39
21/02/2007	9.13.00	21/2/07 9.13	42880	42880	42870	42870	65
21/02/2007	9.14.00	21/2/07 9.14	42870	42875	42865	42870	31
21/02/2007	9.15.00	21/2/07 9.15	42870	42875	42865	42865	56
21/02/2007	9.16.00	21/2/07 9.16	42870	42870	42865	42865	45
21/02/2007	9.17.00	21/2/07 9.17	42870	42870	42865	42865	17
21/02/2007	9.18.00	21/2/07 9.18	42870	42875	42870	42870	29
21/02/2007	9.19.00	21/2/07 9.19	42875	42875	42840	42840	102
21/02/2007	9.20.00	21/2/07 9.20	42835	42840	42830	42830	42
21/02/2007	9.21.00	21/2/07 9.21	42830	42840	42830	42835	31
21/02/2007	9.22.00	21/2/07 9.22	42840	42845	42840	42840	35
21/02/2007	9.23.00	21/2/07 9.23	42845	42855	42840	42850	34
21/02/2007	9.24.00	21/2/07 9.24	42850	42855	42845	42855	36
21/02/2007	9.25.00	21/2/07 9.25	42850	42850	42840	42840	26
21/02/2007	9.26.00	21/2/07 9.26	42840	42850	42840	42850	9
21/02/2007	9.27.00	21/2/07 9.27	42850	42855	42850	42855	23
21/02/2007	9.28.00	21/2/07 9.28	42860	42860	42845	42845	17
21/02/2007	9.29.00	21/2/07 9.29	42850	42855	42845	42845	17
21/02/2007	9.30.00	21/2/07 9.30	42850	42855	42845	42845	17
21/02/2007	9.31.00	21/2/07 9.31	42850	42850	42845	42845	15
21/02/2007	9.32.00	21/2/07 9.32	42850	42850	42845	42845	23
21/02/2007	9.33.00	21/2/07 9.33	42845	42845	42830	42830	29
21/02/2007	9.34.00	21/2/07 9.34	42830	42830	42815	42825	61
21/02/2007	9.35.00	21/2/07 9.35	42825	42825	42815	42815	13
21/02/2007	9.36.00	21/2/07 9.36	42815	42815	42810	42810	25
21/02/2007	9.37.00	21/2/07 9.37	42810	42810	42785	42800	80
21/02/2007	9.38.00	21/2/07 9.38	42800	42800	42795	42795	31
21/02/2007	9.39.00	21/2/07 9.39	42795	42805	42790	42805	31
21/02/2007	9.40.00	21/2/07 9.40	42800	42815	42800	42810	22
21/02/2007	9.41.00	21/2/07 9.41	42810	42810	42810	42810	7
21/02/2007	9.42.00	21/2/07 9.42	42810	42810	42810	42810	11
21/02/2007	9.43.00	21/2/07 9.43	42810	42815	42810	42810	24
21/02/2007	9.44.00	21/2/07 9.44	42810	42810	42810	42810	1
21/02/2007	9.45.00	21/2/07 9.45	42810	42810	42805	42805	20
21/02/2007	9.46.00	21/2/07 9.46	42810	42810	42800	42805	36
21/02/2007	9.47.00	21/2/07 9.47	42805	42810	42805	42810	37
21/02/2007	9.48.00	21/2/07 9.48	42815	42825	42815	42825	28
21/02/2007	9.49.00	21/2/07 9.49	42820	42825	42820	42825	17
21/02/2007	9.50.00	21/2/07 9.50	42825	42830	42825	42830	11
21/02/2007	9.51.00	21/2/07 9.51	42830	42830	42825	42825	11
21/02/2007	9.52.00	21/2/07 9.52	42825	42825	42820	42820	20
21/02/2007	9.53.00	21/2/07 9.53	42825	42830	42820	42820	29
21/02/2007	9.54.00	21/2/07 9.54	42820	42825	42815	42820	16
21/02/2007	9.55.00	21/2/07 9.55	42815	42815	42810	42810	16
21/02/2007	9.56.00	21/2/07 9.56	42810	42810	42805	42810	22
21/02/2007	9.57.00	21/2/07 9.57	42810	42810	42800	42800	15
21/02/2007	9.58.00	21/2/07 9.58	42800	42810	42800	42805	13
21/02/2007	9.59.00	21/2/07 9.59	42810	42810	42810	42810	8
21/02/2007	10.00.00	21/2/07 10.00	42810	42810	42805	42810	12
21/02/2007	10.01.00	21/2/07 10.01	42815	42815	42815	42815	6
21/02/2007	10.02.00	21/2/07 10.02	42815	42825	42815	42825	19
21/02/2007	10.03.00	21/2/07 10.03	42830	42840	42830	42835	64
21/02/2007	10.04.00	21/2/07 10.04	42830	42835	42825	42825	22
21/02/2007	10.05.00	21/2/07 10.05	42825	42830	42825	42830	12
21/02/2007	10.06.00	21/2/07 10.06	42830	42830	42825	42830	6
21/02/2007	10.07.00	21/2/07 10.07	42835	42835	42835	42835	2
21/02/2007	10.08.00	21/2/07 10.08	42830	42835	42830	42835	13
21/02/2007	10.09.00	21/2/07 10.09	42830	42830	42825	42830	12
21/02/2007	10.10.00	21/2/07 10.10	42830	42835	42825	42835	7
21/02/2007	10.11.00	21/2/07 10.11	42840	42845	42835	42845	28
21/02/2007	10.12.00	21/2/07 10.12	42850	42850	42845	42845	19
21/02/2007	10.13.00	21/2/07 10.13	42845	42845	42845	42845	15
21/02/2007	10.14.00	21/2/07 10.14	42845	42845	42840	42840	6
21/02/2007	10.15.00	21/2/07 10.15	42840	42850	42840	42850	20
21/02/2007	10.16.00	21/2/07 10.16	42845	42850	42845	42850	11
21/02/2007	10.17.00	21/2/07 10.17	42855	42855	42850	42850	15
21/02/2007	10.18.00	21/2/07 10.18	42850	42850	42850	42850	3
21/02/2007	10.19.00	21/2/07 10.19	42855	42855	42855	42855	18
21/02/2007	10.20.00	21/2/07 10.20	42855	42855	42855	42855	11
21/02/2007	10.22.00	21/2/07 10.22	42855	42855	42855	42855	2
21/02/2007	10.23.00	21/2/07 10.23	42855	42855	42855	42855	2
21/02/2007	10.24.00	21/2/07 10.24	42855	42860	42855	42855	14
21/02/2007	10.25.00	21/2/07 10.25	42860	42860	42860	42860	21
21/02/2007	10.26.00	21/2/07 10.26	42855	42860	42855	42860	8
21/02/2007	10.27.00	21/2/07 10.27	42860	42860	42855	42855	7
21/02/2007	10.28.00	21/2/07 10.28	42850	42850	42850	42850	1
21/02/2007	10.29.00	21/2/07 10.29	42855	42855	42840	42850	28
21/02/2007	10.30.00	21/2/07 10.30	42845	42845	42845	42845	4
21/02/2007	10.31.00	21/2/07 10.31	42845	42845	42845	42845	10
21/02/2007	10.32.00	21/2/07 10.32	42850	42850	42850	42850	9
21/02/2007	10.33.00	21/2/07 10.33	42850	42850	42845	42845	12
21/02/2007	10.34.00	21/2/07 10.34	42840	42845	42840	42840	3
21/02/2007	10.35.00	21/2/07 10.35	42840	42840	42840	42840	1
21/02/2007	10.36.00	21/2/07 10.36	42845	42845	42845	42845	3
21/02/2007	10.37.00	21/2/07 10.37	42845	42845	42845	42845	3
21/02/2007	10.38.00	21/2/07 10.38	42845	42845	42845	42845	4
21/02/2007	10.39.00	21/2/07 10.39	42845	42845	42845	42845	19
21/02/2007	10.40.00	21/2/07 10.40	42845	42850	42845	42850	4
21/02/2007	10.41.00	21/2/07 10.41	42850	42850	42850	42850	19
21/02/2007	10.43.00	21/2/07 10.43	42845	42845	42840	42840	24
21/02/2007	10.44.00	21/2/07 10.44	42840	42840	42835	42840	6
21/02/2007	10.45.00	21/2/07 10.45	42840	42840	42840	42840	6
21/02/2007	10.47.00	21/2/07 10.47	42845	42850	42845	42850	11
21/02/2007	10.48.00	21/2/07 10.48	42850	42850	42850	42850	5
21/02/2007	10.49.00	21/2/07 10.49	42850	42850	42845	42845	6
21/02/2007	10.50.00	21/2/07 10.50	42845	42850	42845	42850	5
21/02/2007	10.51.00	21/2/07 10.51	42850	42860	42850	42860	38
21/02/2007	10.52.00	21/2/07 10.52	42860	42865	42860	42865	18
21/02/2007	10.53.00	21/2/07 10.53	42865	42865	42860	42860	16
21/02/2007	10.54.00	21/2/07 10.54	42860	42860	42860	42860	11
21/02/2007	10.55.00	21/2/07 10.55	42855	42855	42850	42850	21
21/02/2007	10.56.00	21/2/07 10.56	42855	42855	42850	42850	8
21/02/2007	10.58.00	21/2/07 10.58	42850	42855	42845	42845	15
21/02/2007	11.00.00	21/2/07 11.00	42845	42845	42840	42840	25
21/02/2007	11.01.00	21/2/07 11.01	42840	42840	42840	42840	11
21/02/2007	11.02.00	21/2/07 11.02	42845	42850	42845	42845	28
21/02/2007	11.03.00	21/2/07 11.03	42845	42845	42845	42845	1
21/02/2007	11.04.00	21/2/07 11.04	42845	42845	42840	42840	14
21/02/2007	11.05.00	21/2/07 11.05	42835	42835	42825	42830	26
21/02/2007	11.06.00	21/2/07 11.06	42825	42825	42815	42825	30
21/02/2007	11.07.00	21/2/07 11.07	42820	42820	42810	42815	18
21/02/2007	11.08.00	21/2/07 11.08	42810	42825	42810	42825	40
21/02/2007	11.09.00	21/2/07 11.09	42825	42825	42820	42820	8
21/02/2007	11.10.00	21/2/07 11.10	42820	42820	42815	42815	17
21/02/2007	11.11.00	21/2/07 11.11	42820	42825	42815	42820	35
21/02/2007	11.12.00	21/2/07 11.12	42820	42825	42815	42820	18
21/02/2007	11.13.00	21/2/07 11.13	42825	42830	42825	42830	24
21/02/2007	11.14.00	21/2/07 11.14	42825	42825	42825	42825	4
21/02/2007	11.15.00	21/2/07 11.15	42820	42820	42820	42820	24
21/02/2007	11.16.00	21/2/07 11.16	42825	42825	42820	42820	18
21/02/2007	11.17.00	21/2/07 11.17	42825	42825	42825	42825	20
21/02/2007	11.18.00	21/2/07 11.18	42825	42825	42825	42825	5
21/02/2007	11.19.00	21/2/07 11.19	42825	42825	42810	42810	20
21/02/2007	11.20.00	21/2/07 11.20	42810	42810	42805	42805	9
21/02/2007	11.21.00	21/2/07 11.21	42810	42810	42810	42810	22
21/02/2007	11.22.00	21/2/07 11.22	42810	42815	42810	42815	14
21/02/2007	11.23.00	21/2/07 11.23	42820	42825	42820	42825	8
21/02/2007	11.24.00	21/2/07 11.24	42825	42825	42820	42825	8
21/02/2007	11.25.00	21/2/07 11.25	42825	42825	42825	42825	2
21/02/2007	11.26.00	21/2/07 11.26	42825	42825	42825	42825	4
21/02/2007	11.27.00	21/2/07 11.27	42830	42835	42830	42830	15
21/02/2007	11.28.00	21/2/07 11.28	42835	42835	42835	42835	1
21/02/2007	11.29.00	21/2/07 11.29	42835	42835	42830	42835	4
21/02/2007	11.30.00	21/2/07 11.30	42835	42835	42825	42825	13
21/02/2007	11.31.00	21/2/07 11.31	42820	42820	42810	42810	26
21/02/2007	11.32.00	21/2/07 11.32	42810	42810	42810	42810	2
21/02/2007	11.33.00	21/2/07 11.33	42810	42810	42805	42805	15
21/02/2007	11.34.00	21/2/07 11.34	42805	42810	42800	42810	30
21/02/2007	11.35.00	21/2/07 11.35	42800	42810	42800	42805	9
21/02/2007	11.36.00	21/2/07 11.36	42805	42815	42805	42815	20
21/02/2007	11.37.00	21/2/07 11.37	42810	42810	42810	42810	3
21/02/2007	11.38.00	21/2/07 11.38	42815	42815	42815	42815	3
21/02/2007	11.39.00	21/2/07 11.39	42820	42820	42810	42815	11
21/02/2007	11.40.00	21/2/07 11.40	42805	42805	42805	42805	2
21/02/2007	11.41.00	21/2/07 11.41	42810	42810	42810	42810	3
21/02/2007	11.42.00	21/2/07 11.42	42810	42815	42810	42810	6
21/02/2007	11.43.00	21/2/07 11.43	42810	42810	42810	42810	3
21/02/2007	11.44.00	21/2/07 11.44	42810	42810	42810	42810	2
21/02/2007	11.45.00	21/2/07 11.45	42815	42815	42815	42815	4
21/02/2007	11.46.00	21/2/07 11.46	42810	42810	42810	42810	5
21/02/2007	11.47.00	21/2/07 11.47	42815	42815	42815	42815	4
21/02/2007	11.48.00	21/2/07 11.48	42810	42810	42810	42810	4
21/02/2007	11.49.00	21/2/07 11.49	42810	42810	42800	42800	28
21/02/2007	11.50.00	21/2/07 11.50	42805	42810	42805	42805	9
21/02/2007	11.51.00	21/2/07 11.51	42805	42805	42790	42790	51
21/02/2007	11.52.00	21/2/07 11.52	42795	42795	42785	42785	10
21/02/2007	11.53.00	21/2/07 11.53	42785	42790	42760	42760	79
21/02/2007	11.54.00	21/2/07 11.54	42760	42760	42735	42745	100
21/02/2007	11.55.00	21/2/07 11.55	42745	42750	42740	42745	47
21/02/2007	11.56.00	21/2/07 11.56	42745	42750	42735	42735	22
21/02/2007	11.57.00	21/2/07 11.57	42735	42740	42720	42725	80
21/02/2007	11.58.00	21/2/07 11.58	42725	42730	42720	42730	42
21/02/2007	11.59.00	21/2/07 11.59	42730	42735	42730	42735	5
21/02/2007	12.00.00	21/2/07 12.00	42730	42730	42700	42705	102
21/02/2007	12.01.00	21/2/07 12.01	42700	42705	42690	42700	96
21/02/2007	12.02.00	21/2/07 12.02	42700	42700	42695	42700	17
21/02/2007	12.03.00	21/2/07 12.03	42695	42700	42695	42695	16
21/02/2007	12.04.00	21/2/07 12.04	42690	42695	42690	42690	23
21/02/2007	12.05.00	21/2/07 12.05	42695	42695	42690	42695	9
21/02/2007	12.06.00	21/2/07 12.06	42695	42695	42690	42690	12
21/02/2007	12.07.00	21/2/07 12.07	42695	42700	42690	42695	12
21/02/2007	12.08.00	21/2/07 12.08	42695	42700	42690	42690	29
21/02/2007	12.09.00	21/2/07 12.09	42690	42690	42690	42690	2
21/02/2007	12.10.00	21/2/07 12.10	42690	42705	42685	42700	43
21/02/2007	12.11.00	21/2/07 12.11	42705	42710	42700	42705	27
21/02/2007	12.12.00	21/2/07 12.12	42700	42705	42700	42705	6
21/02/2007	12.13.00	21/2/07 12.13	42700	42710	42700	42710	6
21/02/2007	12.14.00	21/2/07 12.14	42710	42710	42710	42710	12
21/02/2007	12.15.00	21/2/07 12.15	42710	42710	42710	42710	1
21/02/2007	12.16.00	21/2/07 12.16	42705	42705	42705	42705	2
21/02/2007	12.17.00	21/2/07 12.17	42710	42710	42710	42710	12
21/02/2007	12.18.00	21/2/07 12.18	42710	42710	42710	42710	1
21/02/2007	12.19.00	21/2/07 12.19	42710	42710	42710	42710	5
21/02/2007	12.20.00	21/2/07 12.20	42710	42715	42710	42715	15
21/02/2007	12.21.00	21/2/07 12.21	42715	42715	42715	42715	9
21/02/2007	12.22.00	21/2/07 12.22	42715	42715	42715	42715	6
21/02/2007	12.23.00	21/2/07 12.23	42715	42715	42715	42715	4
21/02/2007	12.24.00	21/2/07 12.24	42715	42715	42715	42715	8
21/02/2007	12.25.00	21/2/07 12.25	42715	42715	42715	42715	9
21/02/2007	12.27.00	21/2/07 12.27	42710	42715	42710	42715	18
21/02/2007	12.28.00	21/2/07 12.28	42715	42715	42710	42710	6
21/02/2007	12.29.00	21/2/07 12.29	42715	42715	42710	42710	12
21/02/2007	12.30.00	21/2/07 12.30	42710	42710	42705	42710	6
21/02/2007	12.31.00	21/2/07 12.31	42710	42710	42700	42700	16
21/02/2007	12.32.00	21/2/07 12.32	42700	42705	42700	42705	8
21/02/2007	12.33.00	21/2/07 12.33	42700	42700	42700	42700	13
21/02/2007	12.34.00	21/2/07 12.34	42700	42700	42700	42700	1
21/02/2007	12.35.00	21/2/07 12.35	42695	42695	42695	42695	18
21/02/2007	12.36.00	21/2/07 12.36	42695	42695	42690	42695	9
21/02/2007	12.37.00	21/2/07 12.37	42690	42690	42665	42670	77
21/02/2007	12.38.00	21/2/07 12.38	42670	42675	42670	42675	20
21/02/2007	12.39.00	21/2/07 12.39	42675	42680	42675	42675	15
21/02/2007	12.40.00	21/2/07 12.40	42675	42675	42675	42675	7
21/02/2007	12.41.00	21/2/07 12.41	42670	42670	42670	42670	1
21/02/2007	12.42.00	21/2/07 12.42	42670	42675	42665	42670	8
21/02/2007	12.43.00	21/2/07 12.43	42670	42670	42665	42670	13
21/02/2007	12.44.00	21/2/07 12.44	42675	42685	42675	42685	37
21/02/2007	12.45.00	21/2/07 12.45	42685	42685	42680	42685	18
21/02/2007	12.46.00	21/2/07 12.46	42685	42685	42685	42685	1
21/02/2007	12.47.00	21/2/07 12.47	42685	42685	42685	42685	3
21/02/2007	12.48.00	21/2/07 12.48	42685	42690	42685	42690	6
21/02/2007	12.49.00	21/2/07 12.49	42690	42690	42685	42685	4
21/02/2007	12.50.00	21/2/07 12.50	42690	42690	42685	42685	5
21/02/2007	12.52.00	21/2/07 12.52	42685	42685	42685	42685	1
21/02/2007	12.53.00	21/2/07 12.53	42685	42685	42685	42685	1
21/02/2007	12.54.00	21/2/07 12.54	42685	42685	42685	42685	2
21/02/2007	12.55.00	21/2/07 12.55	42685	42685	42680	42680	12
21/02/2007	12.56.00	21/2/07 12.56	42680	42680	42680	42680	12
21/02/2007	12.57.00	21/2/07 12.57	42680	42680	42680	42680	28
21/02/2007	12.58.00	21/2/07 12.58	42680	42680	42680	42680	4
21/02/2007	12.59.00	21/2/07 12.59	42680	42680	42665	42670	28
21/02/2007	13.00.00	21/2/07 13.00	42670	42680	42670	42675	28
21/02/2007	13.01.00	21/2/07 13.01	42675	42680	42675	42675	8
21/02/2007	13.02.00	21/2/07 13.02	42670	42675	42670	42670	3
21/02/2007	13.03.00	21/2/07 13.03	42670	42675	42670	42675	4
21/02/2007	13.04.00	21/2/07 13.04	42680	42680	42680	42680	1
21/02/2007	13.05.00	21/2/07 13.05	42680	42685	42675	42680	26
21/02/2007	13.06.00	21/2/07 13.06	42680	42680	42680	42680	3
21/02/2007	13.07.00	21/2/07 13.07	42680	42680	42680	42680	3
21/02/2007	13.08.00	21/2/07 13.08	42685	42685	42685	42685	13
21/02/2007	13.09.00	21/2/07 13.09	42690	42690	42685	42685	3
21/02/2007	13.10.00	21/2/07 13.10	42685	42685	42685	42685	1
21/02/2007	13.11.00	21/2/07 13.11	42690	42690	42685	42685	12
21/02/2007	13.12.00	21/2/07 13.12	42685	42685	42685	42685	12
21/02/2007	13.13.00	21/2/07 13.13	42680	42685	42680	42680	11
21/02/2007	13.14.00	21/2/07 13.14	42680	42680	42675	42675	7
21/02/2007	13.15.00	21/2/07 13.15	42675	42675	42675	42675	9
21/02/2007	13.16.00	21/2/07 13.16	42675	42675	42670	42675	8
21/02/2007	13.17.00	21/2/07 13.17	42675	42675	42675	42675	2
21/02/2007	13.18.00	21/2/07 13.18	42675	42675	42675	42675	2
21/02/2007	13.19.00	21/2/07 13.19	42675	42675	42675	42675	3
21/02/2007	13.20.00	21/2/07 13.20	42670	42675	42670	42675	16
21/02/2007	13.21.00	21/2/07 13.21	42675	42675	42670	42670	4
21/02/2007	13.22.00	21/2/07 13.22	42670	42670	42670	42670	2
21/02/2007	13.23.00	21/2/07 13.23	42670	42670	42670	42670	19
21/02/2007	13.24.00	21/2/07 13.24	42665	42665	42635	42645	69
21/02/2007	13.25.00	21/2/07 13.25	42645	42650	42635	42635	40
21/02/2007	13.26.00	21/2/07 13.26	42635	42635	42615	42630	47
21/02/2007	13.27.00	21/2/07 13.27	42625	42630	42625	42630	16
21/02/2007	13.28.00	21/2/07 13.28	42625	42625	42620	42620	4
21/02/2007	13.29.00	21/2/07 13.29	42625	42625	42615	42615	7
21/02/2007	13.30.00	21/2/07 13.30	42620	42620	42605	42615	27
21/02/2007	13.31.00	21/2/07 13.31	42615	42615	42615	42615	7
21/02/2007	13.32.00	21/2/07 13.32	42615	42635	42615	42635	39
21/02/2007	13.33.00	21/2/07 13.33	42630	42630	42625	42625	4
21/02/2007	13.34.00	21/2/07 13.34	42620	42620	42620	42620	13
21/02/2007	13.35.00	21/2/07 13.35	42620	42630	42620	42625	19
21/02/2007	13.36.00	21/2/07 13.36	42625	42625	42625	42625	3
21/02/2007	13.37.00	21/2/07 13.37	42625	42625	42620	42620	7
21/02/2007	13.38.00	21/2/07 13.38	42620	42625	42620	42625	3
21/02/2007	13.39.00	21/2/07 13.39	42625	42625	42625	42625	3
21/02/2007	13.40.00	21/2/07 13.40	42625	42625	42625	42625	1
21/02/2007	13.41.00	21/2/07 13.41	42625	42630	42625	42630	3
21/02/2007	13.42.00	21/2/07 13.42	42625	42625	42625	42625	3
21/02/2007	13.43.00	21/2/07 13.43	42625	42630	42625	42630	9
21/02/2007	13.44.00	21/2/07 13.44	42635	42635	42635	42635	1
21/02/2007	13.45.00	21/2/07 13.45	42635	42635	42635	42635	3
21/02/2007	13.46.00	21/2/07 13.46	42635	42635	42635	42635	6
21/02/2007	13.47.00	21/2/07 13.47	42635	42635	42635	42635	2
21/02/2007	13.48.00	21/2/07 13.48	42640	42640	42635	42640	4
21/02/2007	13.50.00	21/2/07 13.50	42640	42655	42640	42645	72
21/02/2007	13.51.00	21/2/07 13.51	42640	42650	42640	42640	25
21/02/2007	13.52.00	21/2/07 13.52	42650	42650	42650	42650	7
21/02/2007	13.53.00	21/2/07 13.53	42645	42645	42645	42645	8
21/02/2007	13.54.00	21/2/07 13.54	42645	42650	42645	42650	5
21/02/2007	13.56.00	21/2/07 13.56	42645	42650	42645	42650	9
21/02/2007	13.57.00	21/2/07 13.57	42655	42655	42650	42650	3
21/02/2007	13.58.00	21/2/07 13.58	42655	42655	42650	42650	4
21/02/2007	13.59.00	21/2/07 13.59	42645	42650	42645	42645	11
21/02/2007	14.00.00	21/2/07 14.00	42645	42645	42645	42645	2
21/02/2007	14.01.00	21/2/07 14.01	42640	42650	42640	42640	13
21/02/2007	14.02.00	21/2/07 14.02	42640	42640	42635	42640	20
21/02/2007	14.03.00	21/2/07 14.03	42635	42640	42630	42640	15
21/02/2007	14.04.00	21/2/07 14.04	42640	42650	42640	42640	41
21/02/2007	14.05.00	21/2/07 14.05	42640	42650	42640	42650	12
21/02/2007	14.06.00	21/2/07 14.06	42650	42650	42650	42650	2
21/02/2007	14.07.00	21/2/07 14.07	42645	42645	42645	42645	1
21/02/2007	14.08.00	21/2/07 14.08	42645	42645	42635	42635	12
21/02/2007	14.09.00	21/2/07 14.09	42640	42650	42635	42635	15
21/02/2007	14.10.00	21/2/07 14.10	42640	42650	42640	42645	13
21/02/2007	14.11.00	21/2/07 14.11	42645	42645	42635	42645	15
21/02/2007	14.12.00	21/2/07 14.12	42645	42645	42645	42645	1
21/02/2007	14.13.00	21/2/07 14.13	42650	42650	42640	42640	18
21/02/2007	14.14.00	21/2/07 14.14	42640	42640	42640	42640	1
21/02/2007	14.15.00	21/2/07 14.15	42640	42650	42635	42640	10
21/02/2007	14.16.00	21/2/07 14.16	42640	42645	42635	42645	29
21/02/2007	14.17.00	21/2/07 14.17	42650	42650	42640	42645	19
21/02/2007	14.18.00	21/2/07 14.18	42645	42650	42645	42645	8
21/02/2007	14.19.00	21/2/07 14.19	42650	42650	42650	42650	1
21/02/2007	14.20.00	21/2/07 14.20	42655	42660	42655	42655	28
21/02/2007	14.21.00	21/2/07 14.21	42655	42660	42655	42660	5
21/02/2007	14.22.00	21/2/07 14.22	42655	42655	42655	42655	1
21/02/2007	14.23.00	21/2/07 14.23	42660	42660	42660	42660	5
21/02/2007	14.24.00	21/2/07 14.24	42665	42665	42660	42660	8
21/02/2007	14.25.00	21/2/07 14.25	42660	42665	42660	42665	30
21/02/2007	14.26.00	21/2/07 14.26	42665	42665	42665	42665	6
21/02/2007	14.27.00	21/2/07 14.27	42665	42665	42665	42665	12
21/02/2007	14.28.00	21/2/07 14.28	42660	42665	42660	42665	12
21/02/2007	14.29.00	21/2/07 14.29	42665	42675	42665	42670	14
21/02/2007	14.30.00	21/2/07 14.30	42665	42665	42575	42585	251
21/02/2007	14.31.00	21/2/07 14.31	42580	42585	42550	42555	156
21/02/2007	14.32.00	21/2/07 14.32	42555	42560	42540	42545	94
21/02/2007	14.33.00	21/2/07 14.33	42550	42575	42545	42575	54
21/02/2007	14.34.00	21/2/07 14.34	42575	42585	42565	42565	100
21/02/2007	14.35.00	21/2/07 14.35	42570	42570	42525	42525	185
21/02/2007	14.36.00	21/2/07 14.36	42530	42545	42525	42530	121
21/02/2007	14.37.00	21/2/07 14.37	42530	42530	42480	42495	217
21/02/2007	14.38.00	21/2/07 14.38	42495	42495	42455	42455	162
21/02/2007	14.39.00	21/2/07 14.39	42455	42470	42445	42465	106
21/02/2007	14.40.00	21/2/07 14.40	42465	42465	42445	42450	106
21/02/2007	14.41.00	21/2/07 14.41	42445	42445	42400	42400	194
21/02/2007	14.42.00	21/2/07 14.42	42400	42405	42370	42370	153
21/02/2007	14.43.00	21/2/07 14.43	42375	42395	42360	42395	134
21/02/2007	14.44.00	21/2/07 14.44	42390	42410	42380	42400	162
21/02/2007	14.45.00	21/2/07 14.45	42400	42430	42400	42430	124
21/02/2007	14.46.00	21/2/07 14.46	42425	42435	42425	42435	62
21/02/2007	14.47.00	21/2/07 14.47	42435	42460	42435	42460	78
21/02/2007	14.48.00	21/2/07 14.48	42460	42485	42460	42470	88
21/02/2007	14.49.00	21/2/07 14.49	42470	42480	42465	42480	49
21/02/2007	14.50.00	21/2/07 14.50	42480	42485	42470	42470	75
21/02/2007	14.51.00	21/2/07 14.51	42470	42495	42470	42495	70
21/02/2007	14.52.00	21/2/07 14.52	42495	42495	42490	42490	58
21/02/2007	14.53.00	21/2/07 14.53	42490	42490	42455	42460	132
21/02/2007	14.54.00	21/2/07 14.54	42460	42470	42450	42450	56
21/02/2007	14.55.00	21/2/07 14.55	42450	42455	42445	42445	37
21/02/2007	14.56.00	21/2/07 14.56	42450	42450	42440	42440	40
21/02/2007	14.57.00	21/2/07 14.57	42440	42440	42420	42425	104
21/02/2007	14.58.00	21/2/07 14.58	42420	42430	42420	42420	36
21/02/2007	14.59.00	21/2/07 14.59	42415	42420	42410	42415	36
21/02/2007	15.00.00	21/2/07 15.00	42415	42415	42390	42390	71
21/02/2007	15.01.00	21/2/07 15.01	42395	42395	42375	42375	91
21/02/2007	15.02.00	21/2/07 15.02	42375	42385	42370	42370	53
21/02/2007	15.03.00	21/2/07 15.03	42370	42375	42355	42355	93
21/02/2007	15.04.00	21/2/07 15.04	42360	42370	42340	42350	128
21/02/2007	15.05.00	21/2/07 15.05	42350	42360	42340	42345	79
21/02/2007	15.06.00	21/2/07 15.06	42345	42395	42335	42380	150
21/02/2007	15.07.00	21/2/07 15.07	42385	42400	42385	42400	46
21/02/2007	15.08.00	21/2/07 15.08	42400	42410	42390	42390	71
21/02/2007	15.09.00	21/2/07 15.09	42385	42405	42385	42390	64
21/02/2007	15.10.00	21/2/07 15.10	42390	42405	42390	42405	33
21/02/2007	15.11.00	21/2/07 15.11	42405	42410	42400	42410	13
21/02/2007	15.12.00	21/2/07 15.12	42415	42430	42415	42415	90
21/02/2007	15.13.00	21/2/07 15.13	42420	42420	42415	42415	26
21/02/2007	15.14.00	21/2/07 15.14	42415	42425	42415	42415	23
21/02/2007	15.15.00	21/2/07 15.15	42425	42430	42420	42425	36
21/02/2007	15.16.00	21/2/07 15.16	42425	42430	42425	42430	30
21/02/2007	15.17.00	21/2/07 15.17	42430	42435	42425	42430	53
21/02/2007	15.18.00	21/2/07 15.18	42430	42430	42430	42430	7
21/02/2007	15.19.00	21/2/07 15.19	42425	42435	42425	42435	22
21/02/2007	15.20.00	21/2/07 15.20	42430	42440	42430	42440	29
21/02/2007	15.21.00	21/2/07 15.21	42440	42445	42420	42420	86
21/02/2007	15.22.00	21/2/07 15.22	42420	42420	42415	42415	6
21/02/2007	15.23.00	21/2/07 15.23	42415	42420	42415	42415	27
21/02/2007	15.24.00	21/2/07 15.24	42410	42410	42410	42410	32
21/02/2007	15.25.00	21/2/07 15.25	42410	42410	42395	42395	29
21/02/2007	15.26.00	21/2/07 15.26	42395	42400	42390	42390	16
21/02/2007	15.27.00	21/2/07 15.27	42390	42390	42390	42390	24
21/02/2007	15.28.00	21/2/07 15.28	42390	42390	42385	42385	34
21/02/2007	15.29.00	21/2/07 15.29	42385	42395	42385	42385	38
21/02/2007	15.30.00	21/2/07 15.30	42390	42400	42390	42395	39
21/02/2007	15.31.00	21/2/07 15.31	42395	42400	42360	42360	136
21/02/2007	15.32.00	21/2/07 15.32	42360	42360	42335	42350	181
21/02/2007	15.33.00	21/2/07 15.33	42350	42385	42350	42370	70
21/02/2007	15.34.00	21/2/07 15.34	42375	42380	42365	42375	85
21/02/2007	15.35.00	21/2/07 15.35	42375	42380	42375	42375	28
21/02/2007	15.36.00	21/2/07 15.36	42375	42390	42375	42390	71
21/02/2007	15.37.00	21/2/07 15.37	42390	42395	42370	42370	88
21/02/2007	15.38.00	21/2/07 15.38	42370	42405	42370	42405	68
21/02/2007	15.39.00	21/2/07 15.39	42400	42420	42400	42415	81
21/02/2007	15.40.00	21/2/07 15.40	42415	42425	42415	42415	48
21/02/2007	15.41.00	21/2/07 15.41	42410	42410	42390	42390	119
21/02/2007	15.42.00	21/2/07 15.42	42390	42410	42390	42410	62
21/02/2007	15.43.00	21/2/07 15.43	42405	42405	42395	42395	12
21/02/2007	15.44.00	21/2/07 15.44	42395	42400	42390	42395	25
21/02/2007	15.45.00	21/2/07 15.45	42390	42390	42375	42375	51
21/02/2007	15.46.00	21/2/07 15.46	42380	42385	42370	42380	43
21/02/2007	15.47.00	21/2/07 15.47	42370	42370	42355	42360	65
21/02/2007	15.48.00	21/2/07 15.48	42355	42360	42345	42360	107
21/02/2007	15.49.00	21/2/07 15.49	42360	42370	42360	42370	39
21/02/2007	15.50.00	21/2/07 15.50	42370	42370	42360	42365	39
21/02/2007	15.51.00	21/2/07 15.51	42370	42385	42365	42375	69
21/02/2007	15.52.00	21/2/07 15.52	42375	42380	42365	42370	62
21/02/2007	15.53.00	21/2/07 15.53	42365	42370	42350	42355	51
21/02/2007	15.54.00	21/2/07 15.54	42360	42365	42330	42350	125
21/02/2007	15.55.00	21/2/07 15.55	42355	42365	42345	42360	91
21/02/2007	15.56.00	21/2/07 15.56	42360	42375	42355	42370	57
21/02/2007	15.57.00	21/2/07 15.57	42375	42385	42370	42375	78
21/02/2007	15.58.00	21/2/07 15.58	42375	42395	42375	42385	34
21/02/2007	15.59.00	21/2/07 15.59	42390	42395	42385	42395	43
21/02/2007	16.00.00	21/2/07 16.00	42385	42390	42375	42390	38
21/02/2007	16.01.00	21/2/07 16.01	42390	42440	42385	42440	195
21/02/2007	16.02.00	21/2/07 16.02	42440	42440	42420	42420	73
21/02/2007	16.03.00	21/2/07 16.03	42420	42430	42420	42430	70
21/02/2007	16.04.00	21/2/07 16.04	42430	42440	42425	42430	58
21/02/2007	16.05.00	21/2/07 16.05	42435	42440	42425	42430	61
21/02/2007	16.06.00	21/2/07 16.06	42425	42430	42400	42410	84
21/02/2007	16.07.00	21/2/07 16.07	42415	42420	42410	42420	25
21/02/2007	16.08.00	21/2/07 16.08	42415	42420	42400	42405	23
21/02/2007	16.09.00	21/2/07 16.09	42410	42420	42405	42415	53
21/02/2007	16.10.00	21/2/07 16.10	42415	42430	42410	42430	96
21/02/2007	16.11.00	21/2/07 16.11	42430	42440	42425	42440	55
21/02/2007	16.12.00	21/2/07 16.12	42440	42450	42435	42450	122
21/02/2007	16.13.00	21/2/07 16.13	42450	42465	42450	42455	70
21/02/2007	16.14.00	21/2/07 16.14	42455	42465	42445	42445	74
21/02/2007	16.15.00	21/2/07 16.15	42450	42460	42450	42455	28
21/02/2007	16.16.00	21/2/07 16.16	42450	42455	42435	42445	50
21/02/2007	16.17.00	21/2/07 16.17	42440	42465	42440	42465	66
21/02/2007	16.18.00	21/2/07 16.18	42465	42470	42455	42465	54
21/02/2007	16.19.00	21/2/07 16.19	42470	42480	42460	42465	70
21/02/2007	16.20.00	21/2/07 16.20	42465	42465	42455	42460	35
21/02/2007	16.21.00	21/2/07 16.21	42460	42465	42455	42455	30
21/02/2007	16.22.00	21/2/07 16.22	42455	42455	42435	42435	58
21/02/2007	16.23.00	21/2/07 16.23	42440	42440	42430	42430	71
21/02/2007	16.24.00	21/2/07 16.24	42430	42430	42415	42430	100
21/02/2007	16.25.00	21/2/07 16.25	42430	42445	42425	42445	50
21/02/2007	16.26.00	21/2/07 16.26	42445	42445	42425	42440	50
21/02/2007	16.27.00	21/2/07 16.27	42445	42445	42430	42430	25
21/02/2007	16.28.00	21/2/07 16.28	42435	42435	42420	42430	52
21/02/2007	16.29.00	21/2/07 16.29	42425	42455	42425	42450	40
21/02/2007	16.30.00	21/2/07 16.30	42450	42455	42440	42445	40
21/02/2007	16.31.00	21/2/07 16.31	42445	42450	42445	42445	29
21/02/2007	16.32.00	21/2/07 16.32	42440	42445	42425	42425	51
21/02/2007	16.33.00	21/2/07 16.33	42425	42425	42410	42410	53
21/02/2007	16.34.00	21/2/07 16.34	42410	42415	42405	42405	52
21/02/2007	16.35.00	21/2/07 16.35	42405	42425	42405	42420	37
21/02/2007	16.36.00	21/2/07 16.36	42425	42425	42405	42410	94
21/02/2007	16.37.00	21/2/07 16.37	42410	42415	42405	42410	41
21/02/2007	16.38.00	21/2/07 16.38	42405	42405	42365	42370	132
21/02/2007	16.39.00	21/2/07 16.39	42370	42370	42355	42365	121
21/02/2007	16.40.00	21/2/07 16.40	42360	42365	42325	42330	143
21/02/2007	16.41.00	21/2/07 16.41	42330	42340	42295	42305	229
21/02/2007	16.42.00	21/2/07 16.42	42300	42305	42285	42300	161
21/02/2007	16.43.00	21/2/07 16.43	42305	42320	42305	42310	96
21/02/2007	16.44.00	21/2/07 16.44	42310	42330	42310	42330	87
21/02/2007	16.45.00	21/2/07 16.45	42325	42335	42310	42320	80
21/02/2007	16.46.00	21/2/07 16.46	42320	42335	42315	42335	57
21/02/2007	16.47.00	21/2/07 16.47	42335	42340	42335	42340	34
21/02/2007	16.48.00	21/2/07 16.48	42335	42350	42335	42350	59
21/02/2007	16.49.00	21/2/07 16.49	42350	42365	42345	42355	91
21/02/2007	16.50.00	21/2/07 16.50	42355	42365	42355	42365	45
21/02/2007	16.51.00	21/2/07 16.51	42365	42370	42360	42370	34
21/02/2007	16.52.00	21/2/07 16.52	42365	42375	42360	42370	54
21/02/2007	16.53.00	21/2/07 16.53	42365	42365	42350	42350	74
21/02/2007	16.54.00	21/2/07 16.54	42350	42350	42335	42340	82
21/02/2007	16.55.00	21/2/07 16.55	42340	42380	42340	42380	72
21/02/2007	16.56.00	21/2/07 16.56	42385	42395	42385	42390	76
21/02/2007	16.57.00	21/2/07 16.57	42395	42410	42395	42410	119
21/02/2007	16.58.00	21/2/07 16.58	42405	42410	42400	42410	68
21/02/2007	16.59.00	21/2/07 16.59	42410	42415	42395	42400	37
21/02/2007	17.00.00	21/2/07 17.00	42400	42400	42385	42395	37
21/02/2007	17.01.00	21/2/07 17.01	42390	42395	42375	42395	54
21/02/2007	17.02.00	21/2/07 17.02	42390	42395	42370	42380	51
21/02/2007	17.03.00	21/2/07 17.03	42380	42390	42375	42375	39
21/02/2007	17.04.00	21/2/07 17.04	42375	42380	42370	42370	24
21/02/2007	17.05.00	21/2/07 17.05	42375	42375	42365	42365	44
21/02/2007	17.06.00	21/2/07 17.06	42370	42380	42370	42380	42
21/02/2007	17.07.00	21/2/07 17.07	42370	42370	42350	42350	52
21/02/2007	17.08.00	21/2/07 17.08	42350	42355	42345	42345	41
21/02/2007	17.09.00	21/2/07 17.09	42350	42370	42345	42345	72
21/02/2007	17.10.00	21/2/07 17.10	42340	42355	42335	42355	69
21/02/2007	17.11.00	21/2/07 17.11	42355	42370	42355	42370	113
21/02/2007	17.12.00	21/2/07 17.12	42370	42390	42370	42390	41
21/02/2007	17.13.00	21/2/07 17.13	42385	42390	42375	42380	29
21/02/2007	17.14.00	21/2/07 17.14	42385	42390	42385	42390	18
21/02/2007	17.15.00	21/2/07 17.15	42395	42395	42385	42395	53
21/02/2007	17.16.00	21/2/07 17.16	42395	42405	42395	42400	39
21/02/2007	17.17.00	21/2/07 17.17	42400	42410	42400	42410	24
21/02/2007	17.18.00	21/2/07 17.18	42410	42430	42410	42425	53
21/02/2007	17.19.00	21/2/07 17.19	42425	42435	42410	42425	96
21/02/2007	17.20.00	21/2/07 17.20	42430	42435	42425	42425	94
21/02/2007	17.21.00	21/2/07 17.21	42425	42430	42410	42410	72
21/02/2007	17.22.00	21/2/07 17.22	42415	42420	42405	42410	61
21/02/2007	17.23.00	21/2/07 17.23	42410	42415	42405	42410	32
21/02/2007	17.24.00	21/2/07 17.24	42410	42425	42405	42415	31
21/02/2007	17.25.00	21/2/07 17.25	42410	42410	42400	42400	49
21/02/2007	17.26.00	21/2/07 17.26	42400	42410	42395	42405	30
21/02/2007	17.27.00	21/2/07 17.27	42405	42410	42400	42410	28
21/02/2007	17.28.00	21/2/07 17.28	42405	42405	42395	42395	29
21/02/2007	17.29.00	21/2/07 17.29	42400	42410	42400	42400	82
21/02/2007	17.30.00	21/2/07 17.30	42395	42400	42385	42390	62
21/02/2007	17.31.00	21/2/07 17.31	42385	42395	42375	42375	38
21/02/2007	17.32.00	21/2/07 17.32	42375	42375	42350	42360	53
21/02/2007	17.33.00	21/2/07 17.33	42360	42370	42355	42370	45
21/02/2007	17.34.00	21/2/07 17.34	42370	42375	42365	42365	31
21/02/2007	17.35.00	21/2/07 17.35	42365	42370	42360	42360	23
21/02/2007	17.36.00	21/2/07 17.36	42360	42370	42360	42370	37
21/02/2007	17.37.00	21/2/07 17.37	42365	42370	42365	42370	75
21/02/2007	17.38.00	21/2/07 17.38	42370	42390	42370	42385	38
21/02/2007	17.39.00	21/2/07 17.39	42385	42395	42385	42390	80
21/02/2007	17.40.00	21/2/07 17.40	42395	42395	42395	42395	1
22/02/2007	8.00.00	22/2/07 8.00	42505	42635	42480	42555	2401
22/02/2007	9.00.00	22/2/07 9.00	42505	42545	42480	42535	242
22/02/2007	9.01.00	22/2/07 9.01	42535	42545	42520	42525	138
22/02/2007	9.02.00	22/2/07 9.02	42535	42550	42530	42550	77
22/02/2007	9.03.00	22/2/07 9.03	42550	42575	42545	42570	93
22/02/2007	9.04.00	22/2/07 9.04	42570	42585	42565	42565	74
22/02/2007	9.05.00	22/2/07 9.05	42565	42575	42555	42575	70
22/02/2007	9.06.00	22/2/07 9.06	42570	42600	42570	42580	78
22/02/2007	9.07.00	22/2/07 9.07	42580	42595	42580	42595	33
22/02/2007	9.08.00	22/2/07 9.08	42600	42620	42590	42605	99
22/02/2007	9.09.00	22/2/07 9.09	42605	42620	42605	42620	72
22/02/2007	9.10.00	22/2/07 9.10	42625	42635	42615	42630	69
22/02/2007	9.11.00	22/2/07 9.11	42630	42630	42600	42600	45
22/02/2007	9.12.00	22/2/07 9.12	42600	42615	42600	42610	53
22/02/2007	9.13.00	22/2/07 9.13	42610	42615	42590	42590	59
22/02/2007	9.14.00	22/2/07 9.14	42590	42590	42570	42575	66
22/02/2007	9.15.00	22/2/07 9.15	42570	42585	42565	42585	67
22/02/2007	9.16.00	22/2/07 9.16	42575	42590	42575	42590	50
22/02/2007	9.17.00	22/2/07 9.17	42590	42600	42590	42595	14
22/02/2007	9.18.00	22/2/07 9.18	42600	42600	42595	42595	15
22/02/2007	9.19.00	22/2/07 9.19	42600	42610	42600	42610	47
22/02/2007	9.20.00	22/2/07 9.20	42610	42610	42590	42590	52
22/02/2007	9.21.00	22/2/07 9.21	42595	42600	42590	42590	9
22/02/2007	9.22.00	22/2/07 9.22	42590	42595	42585	42585	18
22/02/2007	9.23.00	22/2/07 9.23	42590	42590	42580	42580	15
22/02/2007	9.24.00	22/2/07 9.24	42580	42590	42580	42585	19
22/02/2007	9.25.00	22/2/07 9.25	42580	42585	42575	42575	29
22/02/2007	9.26.00	22/2/07 9.26	42580	42580	42560	42565	75
22/02/2007	9.27.00	22/2/07 9.27	42560	42570	42560	42560	23
22/02/2007	9.28.00	22/2/07 9.28	42560	42575	42560	42575	33
22/02/2007	9.29.00	22/2/07 9.29	42570	42575	42570	42575	26
22/02/2007	9.30.00	22/2/07 9.30	42575	42580	42575	42575	36
22/02/2007	9.31.00	22/2/07 9.31	42575	42575	42565	42570	35
22/02/2007	9.32.00	22/2/07 9.32	42570	42575	42570	42575	13
22/02/2007	9.33.00	22/2/07 9.33	42575	42575	42565	42570	37
22/02/2007	9.34.00	22/2/07 9.34	42565	42565	42560	42560	26
22/02/2007	9.35.00	22/2/07 9.35	42555	42560	42550	42555	37
22/02/2007	9.36.00	22/2/07 9.36	42555	42555	42540	42550	44
22/02/2007	9.37.00	22/2/07 9.37	42550	42550	42535	42535	21
22/02/2007	9.38.00	22/2/07 9.38	42540	42545	42535	42540	19
22/02/2007	9.39.00	22/2/07 9.39	42540	42540	42525	42525	38
22/02/2007	9.40.00	22/2/07 9.40	42520	42525	42520	42520	31
22/02/2007	9.41.00	22/2/07 9.41	42520	42535	42520	42535	35
22/02/2007	9.42.00	22/2/07 9.42	42535	42545	42535	42540	17
22/02/2007	9.43.00	22/2/07 9.43	42545	42545	42540	42545	8
22/02/2007	9.44.00	22/2/07 9.44	42540	42545	42540	42540	13
22/02/2007	9.45.00	22/2/07 9.45	42535	42550	42530	42550	39
22/02/2007	9.46.00	22/2/07 9.46	42550	42550	42545	42550	14
22/02/2007	9.47.00	22/2/07 9.47	42555	42560	42550	42550	37
22/02/2007	9.49.00	22/2/07 9.49	42550	42560	42550	42550	9
22/02/2007	9.50.00	22/2/07 9.50	42555	42555	42550	42550	10
22/02/2007	9.51.00	22/2/07 9.51	42545	42545	42540	42540	6
22/02/2007	9.52.00	22/2/07 9.52	42545	42545	42545	42545	9
22/02/2007	9.53.00	22/2/07 9.53	42545	42550	42545	42550	6
22/02/2007	9.54.00	22/2/07 9.54	42545	42545	42535	42535	30
22/02/2007	9.55.00	22/2/07 9.55	42535	42540	42535	42535	6
22/02/2007	9.56.00	22/2/07 9.56	42535	42545	42535	42540	20
22/02/2007	9.57.00	22/2/07 9.57	42540	42550	42540	42550	8
22/02/2007	9.58.00	22/2/07 9.58	42550	42555	42550	42555	17
22/02/2007	9.59.00	22/2/07 9.59	42555	42560	42555	42555	19
22/02/2007	10.00.00	22/2/07 10.00	42555	42565	42555	42555	23
22/02/2007	10.01.00	22/2/07 10.01	42555	42555	42555	42555	5
22/02/2007	10.02.00	22/2/07 10.02	42555	42565	42555	42565	15
22/02/2007	10.03.00	22/2/07 10.03	42560	42570	42560	42560	40
22/02/2007	10.04.00	22/2/07 10.04	42565	42575	42565	42570	28
22/02/2007	10.05.00	22/2/07 10.05	42575	42580	42570	42575	35
22/02/2007	10.06.00	22/2/07 10.06	42575	42575	42570	42570	29
22/02/2007	10.07.00	22/2/07 10.07	42575	42580	42575	42580	6
22/02/2007	10.08.00	22/2/07 10.08	42575	42575	42570	42575	9
22/02/2007	10.09.00	22/2/07 10.09	42575	42580	42565	42565	16
22/02/2007	10.10.00	22/2/07 10.10	42560	42560	42560	42560	9
22/02/2007	10.11.00	22/2/07 10.11	42560	42565	42555	42565	39
22/02/2007	10.12.00	22/2/07 10.12	42570	42570	42565	42570	11
22/02/2007	10.13.00	22/2/07 10.13	42565	42570	42565	42570	3
22/02/2007	10.14.00	22/2/07 10.14	42570	42575	42570	42575	10
22/02/2007	10.15.00	22/2/07 10.15	42575	42575	42570	42570	3
22/02/2007	10.16.00	22/2/07 10.16	42570	42570	42560	42565	24
22/02/2007	10.17.00	22/2/07 10.17	42565	42570	42560	42565	22
22/02/2007	10.18.00	22/2/07 10.18	42565	42565	42560	42560	8
22/02/2007	10.19.00	22/2/07 10.19	42560	42560	42555	42560	39
22/02/2007	10.20.00	22/2/07 10.20	42560	42560	42560	42560	2
22/02/2007	10.21.00	22/2/07 10.21	42565	42565	42555	42565	18
22/02/2007	10.22.00	22/2/07 10.22	42565	42565	42565	42565	1
22/02/2007	10.23.00	22/2/07 10.23	42565	42565	42565	42565	9
22/02/2007	10.24.00	22/2/07 10.24	42565	42565	42565	42565	1
22/02/2007	10.25.00	22/2/07 10.25	42565	42565	42565	42565	9
22/02/2007	10.26.00	22/2/07 10.26	42565	42565	42560	42560	7
22/02/2007	10.27.00	22/2/07 10.27	42560	42565	42560	42565	28
22/02/2007	10.28.00	22/2/07 10.28	42570	42580	42570	42580	43
22/02/2007	10.29.00	22/2/07 10.29	42575	42575	42575	42575	7
22/02/2007	10.30.00	22/2/07 10.30	42575	42580	42570	42580	8
22/02/2007	10.31.00	22/2/07 10.31	42580	42590	42580	42590	46
22/02/2007	10.32.00	22/2/07 10.32	42590	42600	42590	42595	66
22/02/2007	10.33.00	22/2/07 10.33	42600	42600	42595	42600	33
22/02/2007	10.34.00	22/2/07 10.34	42600	42600	42590	42590	27
22/02/2007	10.35.00	22/2/07 10.35	42595	42595	42595	42595	5
22/02/2007	10.36.00	22/2/07 10.36	42590	42590	42585	42590	15
22/02/2007	10.37.00	22/2/07 10.37	42585	42590	42585	42585	11
22/02/2007	10.38.00	22/2/07 10.38	42590	42590	42585	42585	3
22/02/2007	10.39.00	22/2/07 10.39	42585	42595	42580	42580	40
22/02/2007	10.40.00	22/2/07 10.40	42580	42590	42580	42585	27
22/02/2007	10.41.00	22/2/07 10.41	42585	42585	42585	42585	4
22/02/2007	10.42.00	22/2/07 10.42	42585	42595	42585	42585	18
22/02/2007	10.43.00	22/2/07 10.43	42585	42585	42585	42585	7
22/02/2007	10.44.00	22/2/07 10.44	42585	42585	42585	42585	8
22/02/2007	10.45.00	22/2/07 10.45	42580	42580	42565	42575	69
22/02/2007	10.46.00	22/2/07 10.46	42575	42575	42570	42570	20
22/02/2007	10.47.00	22/2/07 10.47	42575	42575	42575	42575	5
22/02/2007	10.48.00	22/2/07 10.48	42575	42575	42570	42570	16
22/02/2007	10.49.00	22/2/07 10.49	42570	42575	42565	42565	17
22/02/2007	10.50.00	22/2/07 10.50	42560	42575	42560	42575	17
22/02/2007	10.51.00	22/2/07 10.51	42575	42575	42570	42570	12
22/02/2007	10.52.00	22/2/07 10.52	42570	42570	42560	42560	30
22/02/2007	10.53.00	22/2/07 10.53	42565	42570	42565	42570	6
22/02/2007	10.54.00	22/2/07 10.54	42565	42565	42555	42555	29
22/02/2007	10.55.00	22/2/07 10.55	42560	42570	42555	42560	56
22/02/2007	10.56.00	22/2/07 10.56	42565	42570	42565	42570	53
22/02/2007	10.57.00	22/2/07 10.57	42570	42575	42570	42575	13
22/02/2007	10.58.00	22/2/07 10.58	42575	42575	42570	42570	8
22/02/2007	10.59.00	22/2/07 10.59	42575	42575	42575	42575	3
22/02/2007	11.00.00	22/2/07 11.00	42580	42580	42575	42575	9
22/02/2007	11.01.00	22/2/07 11.01	42580	42585	42580	42585	53
22/02/2007	11.02.00	22/2/07 11.02	42585	42600	42585	42595	63
22/02/2007	11.03.00	22/2/07 11.03	42595	42615	42595	42615	102
22/02/2007	11.04.00	22/2/07 11.04	42615	42615	42610	42615	29
22/02/2007	11.05.00	22/2/07 11.05	42610	42615	42605	42615	22
22/02/2007	11.06.00	22/2/07 11.06	42615	42615	42615	42615	8
22/02/2007	11.07.00	22/2/07 11.07	42615	42620	42610	42615	16
22/02/2007	11.08.00	22/2/07 11.08	42615	42615	42610	42610	5
22/02/2007	11.09.00	22/2/07 11.09	42615	42615	42615	42615	4
22/02/2007	11.10.00	22/2/07 11.10	42615	42625	42615	42620	53
22/02/2007	11.11.00	22/2/07 11.11	42620	42625	42620	42620	34
22/02/2007	11.12.00	22/2/07 11.12	42620	42630	42620	42630	45
22/02/2007	11.13.00	22/2/07 11.13	42625	42630	42610	42610	48
22/02/2007	11.14.00	22/2/07 11.14	42610	42615	42580	42580	88
22/02/2007	11.15.00	22/2/07 11.15	42585	42605	42585	42590	154
22/02/2007	11.16.00	22/2/07 11.16	42585	42595	42580	42580	80
22/02/2007	11.17.00	22/2/07 11.17	42585	42610	42585	42605	101
22/02/2007	11.18.00	22/2/07 11.18	42605	42605	42600	42600	43
22/02/2007	11.19.00	22/2/07 11.19	42600	42600	42595	42595	33
22/02/2007	11.20.00	22/2/07 11.20	42600	42600	42600	42600	17
22/02/2007	11.21.00	22/2/07 11.21	42595	42600	42590	42595	24
22/02/2007	11.22.00	22/2/07 11.22	42595	42600	42595	42595	7
22/02/2007	11.23.00	22/2/07 11.23	42595	42595	42595	42595	4
22/02/2007	11.24.00	22/2/07 11.24	42590	42595	42590	42590	37
22/02/2007	11.25.00	22/2/07 11.25	42595	42600	42595	42600	40
22/02/2007	11.26.00	22/2/07 11.26	42600	42600	42600	42600	18
22/02/2007	11.27.00	22/2/07 11.27	42600	42600	42600	42600	9
22/02/2007	11.28.00	22/2/07 11.28	42605	42610	42600	42600	19
22/02/2007	11.29.00	22/2/07 11.29	42600	42605	42600	42605	21
22/02/2007	11.30.00	22/2/07 11.30	42605	42605	42605	42605	20
22/02/2007	11.31.00	22/2/07 11.31	42605	42615	42600	42600	48
22/02/2007	11.32.00	22/2/07 11.32	42605	42610	42600	42610	15
22/02/2007	11.33.00	22/2/07 11.33	42610	42615	42605	42615	17
22/02/2007	11.34.00	22/2/07 11.34	42615	42620	42610	42610	23
22/02/2007	11.35.00	22/2/07 11.35	42620	42630	42620	42620	47
22/02/2007	11.36.00	22/2/07 11.36	42620	42625	42615	42615	16
22/02/2007	11.37.00	22/2/07 11.37	42615	42615	42605	42610	30
22/02/2007	11.38.00	22/2/07 11.38	42610	42610	42610	42610	7
22/02/2007	11.39.00	22/2/07 11.39	42610	42610	42600	42600	20
22/02/2007	11.40.00	22/2/07 11.40	42605	42605	42595	42595	29
22/02/2007	11.41.00	22/2/07 11.41	42595	42605	42595	42600	12
22/02/2007	11.42.00	22/2/07 11.42	42600	42600	42595	42595	6
22/02/2007	11.43.00	22/2/07 11.43	42600	42600	42600	42600	2
22/02/2007	11.44.00	22/2/07 11.44	42605	42605	42605	42605	12
22/02/2007	11.45.00	22/2/07 11.45	42600	42600	42600	42600	16
22/02/2007	11.46.00	22/2/07 11.46	42600	42605	42600	42605	3
22/02/2007	11.47.00	22/2/07 11.47	42600	42605	42595	42595	23
22/02/2007	11.48.00	22/2/07 11.48	42595	42595	42585	42595	56
22/02/2007	11.49.00	22/2/07 11.49	42595	42600	42595	42600	24
22/02/2007	11.50.00	22/2/07 11.50	42605	42605	42590	42595	22
22/02/2007	11.51.00	22/2/07 11.51	42595	42595	42585	42585	53
22/02/2007	11.52.00	22/2/07 11.52	42585	42590	42585	42590	8
22/02/2007	11.53.00	22/2/07 11.53	42590	42595	42590	42590	17
22/02/2007	11.54.00	22/2/07 11.54	42590	42595	42590	42595	12
22/02/2007	11.55.00	22/2/07 11.55	42595	42600	42595	42595	33
22/02/2007	11.56.00	22/2/07 11.56	42595	42595	42580	42580	25
22/02/2007	11.57.00	22/2/07 11.57	42585	42590	42580	42585	14
22/02/2007	11.58.00	22/2/07 11.58	42585	42595	42585	42595	26
22/02/2007	11.59.00	22/2/07 11.59	42590	42590	42590	42590	3
22/02/2007	12.00.00	22/2/07 12.00	42590	42590	42590	42590	20
22/02/2007	12.01.00	22/2/07 12.01	42590	42590	42590	42590	6
22/02/2007	12.02.00	22/2/07 12.02	42590	42595	42590	42595	11
22/02/2007	12.03.00	22/2/07 12.03	42595	42595	42595	42595	2
22/02/2007	12.04.00	22/2/07 12.04	42595	42595	42595	42595	7
22/02/2007	12.05.00	22/2/07 12.05	42595	42595	42590	42590	18
22/02/2007	12.06.00	22/2/07 12.06	42595	42595	42595	42595	5
22/02/2007	12.07.00	22/2/07 12.07	42590	42595	42590	42595	5
22/02/2007	12.08.00	22/2/07 12.08	42595	42595	42595	42595	3
22/02/2007	12.09.00	22/2/07 12.09	42595	42600	42595	42600	17
22/02/2007	12.10.00	22/2/07 12.10	42605	42605	42605	42605	15
22/02/2007	12.11.00	22/2/07 12.11	42605	42605	42605	42605	2
22/02/2007	12.12.00	22/2/07 12.12	42610	42610	42610	42610	14
22/02/2007	12.13.00	22/2/07 12.13	42615	42625	42615	42625	23
22/02/2007	12.14.00	22/2/07 12.14	42625	42645	42620	42640	90
22/02/2007	12.15.00	22/2/07 12.15	42640	42660	42640	42640	147
22/02/2007	12.16.00	22/2/07 12.16	42645	42650	42640	42645	48
22/02/2007	12.17.00	22/2/07 12.17	42645	42655	42645	42650	59
22/02/2007	12.18.00	22/2/07 12.18	42650	42650	42625	42640	64
22/02/2007	12.19.00	22/2/07 12.19	42635	42640	42635	42635	10
22/02/2007	12.20.00	22/2/07 12.20	42635	42640	42635	42640	11
22/02/2007	12.21.00	22/2/07 12.21	42635	42640	42630	42630	11
22/02/2007	12.22.00	22/2/07 12.22	42630	42640	42630	42640	11
22/02/2007	12.23.00	22/2/07 12.23	42630	42635	42630	42635	3
22/02/2007	12.24.00	22/2/07 12.24	42630	42640	42630	42635	11
22/02/2007	12.25.00	22/2/07 12.25	42635	42635	42635	42635	7
22/02/2007	12.26.00	22/2/07 12.26	42640	42640	42635	42635	7
22/02/2007	12.27.00	22/2/07 12.27	42640	42640	42640	42640	7
22/02/2007	12.28.00	22/2/07 12.28	42640	42640	42635	42635	10
22/02/2007	12.29.00	22/2/07 12.29	42630	42635	42630	42635	15
22/02/2007	12.30.00	22/2/07 12.30	42630	42635	42630	42635	3
22/02/2007	12.31.00	22/2/07 12.31	42630	42635	42630	42630	7
22/02/2007	12.32.00	22/2/07 12.32	42630	42630	42625	42625	10
22/02/2007	12.33.00	22/2/07 12.33	42630	42630	42630	42630	3
22/02/2007	12.34.00	22/2/07 12.34	42630	42635	42630	42630	4
22/02/2007	12.35.00	22/2/07 12.35	42635	42635	42635	42635	6
22/02/2007	12.36.00	22/2/07 12.36	42640	42640	42640	42640	10
22/02/2007	12.37.00	22/2/07 12.37	42640	42645	42640	42640	12
22/02/2007	12.38.00	22/2/07 12.38	42640	42640	42640	42640	1
22/02/2007	12.39.00	22/2/07 12.39	42635	42640	42635	42640	6
22/02/2007	12.40.00	22/2/07 12.40	42640	42645	42640	42645	4
22/02/2007	12.41.00	22/2/07 12.41	42645	42650	42645	42650	21
22/02/2007	12.43.00	22/2/07 12.43	42650	42655	42645	42645	12
22/02/2007	12.44.00	22/2/07 12.44	42645	42645	42645	42645	3
22/02/2007	12.45.00	22/2/07 12.45	42645	42645	42645	42645	1
22/02/2007	12.46.00	22/2/07 12.46	42655	42655	42650	42655	12
22/02/2007	12.47.00	22/2/07 12.47	42655	42665	42655	42660	24
22/02/2007	12.48.00	22/2/07 12.48	42655	42655	42645	42655	32
22/02/2007	12.49.00	22/2/07 12.49	42655	42655	42645	42650	5
22/02/2007	12.50.00	22/2/07 12.50	42650	42655	42650	42650	9
22/02/2007	12.51.00	22/2/07 12.51	42650	42650	42650	42650	5
22/02/2007	12.52.00	22/2/07 12.52	42650	42650	42650	42650	6
22/02/2007	12.53.00	22/2/07 12.53	42650	42650	42645	42645	4
22/02/2007	12.54.00	22/2/07 12.54	42640	42640	42640	42640	14
22/02/2007	12.55.00	22/2/07 12.55	42640	42640	42640	42640	1
22/02/2007	12.56.00	22/2/07 12.56	42640	42640	42640	42640	3
22/02/2007	12.57.00	22/2/07 12.57	42640	42640	42635	42635	11
22/02/2007	12.58.00	22/2/07 12.58	42635	42635	42635	42635	6
22/02/2007	12.59.00	22/2/07 12.59	42630	42635	42625	42630	9
22/02/2007	13.00.00	22/2/07 13.00	42625	42635	42625	42635	5
22/02/2007	13.01.00	22/2/07 13.01	42630	42630	42630	42630	3
22/02/2007	13.02.00	22/2/07 13.02	42625	42625	42625	42625	2
22/02/2007	13.03.00	22/2/07 13.03	42625	42635	42625	42635	12
22/02/2007	13.05.00	22/2/07 13.05	42635	42635	42630	42630	3
22/02/2007	13.06.00	22/2/07 13.06	42630	42635	42630	42635	3
22/02/2007	13.07.00	22/2/07 13.07	42640	42640	42640	42640	6
22/02/2007	13.08.00	22/2/07 13.08	42645	42645	42645	42645	7
22/02/2007	13.09.00	22/2/07 13.09	42640	42640	42640	42640	9
22/02/2007	13.10.00	22/2/07 13.10	42640	42640	42635	42635	2
22/02/2007	13.11.00	22/2/07 13.11	42635	42635	42630	42635	12
22/02/2007	13.13.00	22/2/07 13.13	42630	42630	42630	42630	3
22/02/2007	13.14.00	22/2/07 13.14	42625	42625	42625	42625	1
22/02/2007	13.15.00	22/2/07 13.15	42630	42630	42630	42630	2
22/02/2007	13.16.00	22/2/07 13.16	42635	42635	42635	42635	7
22/02/2007	13.17.00	22/2/07 13.17	42640	42640	42635	42635	2
22/02/2007	13.18.00	22/2/07 13.18	42640	42640	42640	42640	9
22/02/2007	13.20.00	22/2/07 13.20	42640	42645	42630	42640	41
22/02/2007	13.21.00	22/2/07 13.21	42640	42645	42640	42640	10
22/02/2007	13.22.00	22/2/07 13.22	42645	42645	42635	42640	3
22/02/2007	13.23.00	22/2/07 13.23	42635	42635	42630	42635	11
22/02/2007	13.24.00	22/2/07 13.24	42635	42635	42635	42635	6
22/02/2007	13.26.00	22/2/07 13.26	42640	42640	42635	42635	8
22/02/2007	13.27.00	22/2/07 13.27	42645	42645	42640	42640	3
22/02/2007	13.30.00	22/2/07 13.30	42640	42640	42640	42640	1
22/02/2007	13.31.00	22/2/07 13.31	42645	42655	42645	42650	15
22/02/2007	13.32.00	22/2/07 13.32	42650	42650	42640	42645	13
22/02/2007	13.34.00	22/2/07 13.34	42645	42645	42645	42645	2
22/02/2007	13.35.00	22/2/07 13.35	42640	42650	42640	42645	12
22/02/2007	13.36.00	22/2/07 13.36	42645	42645	42635	42645	14
22/02/2007	13.37.00	22/2/07 13.37	42635	42635	42635	42635	8
22/02/2007	13.38.00	22/2/07 13.38	42635	42635	42635	42635	1
22/02/2007	13.39.00	22/2/07 13.39	42635	42635	42635	42635	1
22/02/2007	13.40.00	22/2/07 13.40	42630	42630	42630	42630	1
22/02/2007	13.41.00	22/2/07 13.41	42630	42630	42630	42630	5
22/02/2007	13.42.00	22/2/07 13.42	42630	42630	42615	42615	29
22/02/2007	13.43.00	22/2/07 13.43	42615	42620	42615	42620	8
22/02/2007	13.44.00	22/2/07 13.44	42620	42620	42615	42620	7
22/02/2007	13.45.00	22/2/07 13.45	42620	42620	42615	42620	9
22/02/2007	13.46.00	22/2/07 13.46	42620	42620	42620	42620	4
22/02/2007	13.47.00	22/2/07 13.47	42620	42620	42615	42620	9
22/02/2007	13.48.00	22/2/07 13.48	42620	42630	42615	42630	13
22/02/2007	13.50.00	22/2/07 13.50	42620	42620	42615	42615	8
22/02/2007	13.51.00	22/2/07 13.51	42615	42620	42615	42620	12
22/02/2007	13.52.00	22/2/07 13.52	42615	42620	42615	42620	3
22/02/2007	13.55.00	22/2/07 13.55	42620	42620	42620	42620	2
22/02/2007	13.56.00	22/2/07 13.56	42625	42630	42625	42625	7
22/02/2007	13.57.00	22/2/07 13.57	42630	42630	42625	42630	3
22/02/2007	13.58.00	22/2/07 13.58	42620	42630	42615	42630	10
22/02/2007	13.59.00	22/2/07 13.59	42625	42630	42620	42620	10
22/02/2007	14.00.00	22/2/07 14.00	42625	42625	42625	42625	1
22/02/2007	14.01.00	22/2/07 14.01	42620	42625	42615	42615	10
22/02/2007	14.02.00	22/2/07 14.02	42625	42630	42615	42615	17
22/02/2007	14.03.00	22/2/07 14.03	42620	42620	42620	42620	3
22/02/2007	14.04.00	22/2/07 14.04	42615	42620	42615	42620	20
22/02/2007	14.05.00	22/2/07 14.05	42615	42620	42615	42620	2
22/02/2007	14.06.00	22/2/07 14.06	42615	42625	42615	42625	2
22/02/2007	14.07.00	22/2/07 14.07	42625	42630	42620	42625	17
22/02/2007	14.08.00	22/2/07 14.08	42630	42630	42620	42625	10
22/02/2007	14.09.00	22/2/07 14.09	42625	42625	42615	42615	26
22/02/2007	14.10.00	22/2/07 14.10	42620	42625	42610	42610	20
22/02/2007	14.11.00	22/2/07 14.11	42615	42615	42615	42615	9
22/02/2007	14.12.00	22/2/07 14.12	42615	42615	42615	42615	4
22/02/2007	14.13.00	22/2/07 14.13	42615	42615	42615	42615	2
22/02/2007	14.14.00	22/2/07 14.14	42620	42620	42620	42620	8
22/02/2007	14.15.00	22/2/07 14.15	42620	42620	42620	42620	4
22/02/2007	14.16.00	22/2/07 14.16	42615	42615	42600	42600	21
22/02/2007	14.17.00	22/2/07 14.17	42605	42605	42595	42605	31
22/02/2007	14.18.00	22/2/07 14.18	42600	42610	42595	42605	12
22/02/2007	14.19.00	22/2/07 14.19	42605	42605	42600	42600	10
22/02/2007	14.20.00	22/2/07 14.20	42600	42605	42595	42595	8
22/02/2007	14.21.00	22/2/07 14.21	42595	42600	42590	42600	24
22/02/2007	14.22.00	22/2/07 14.22	42600	42605	42600	42600	8
22/02/2007	14.23.00	22/2/07 14.23	42600	42600	42600	42600	3
22/02/2007	14.24.00	22/2/07 14.24	42605	42605	42600	42600	3
22/02/2007	14.26.00	22/2/07 14.26	42600	42625	42600	42625	24
22/02/2007	14.27.00	22/2/07 14.27	42625	42630	42615	42620	30
22/02/2007	14.28.00	22/2/07 14.28	42615	42630	42615	42615	29
22/02/2007	14.29.00	22/2/07 14.29	42620	42630	42620	42630	8
22/02/2007	14.30.00	22/2/07 14.30	42630	42655	42625	42655	29
22/02/2007	14.31.00	22/2/07 14.31	42655	42665	42645	42665	60
22/02/2007	14.32.00	22/2/07 14.32	42670	42695	42670	42685	178
22/02/2007	14.33.00	22/2/07 14.33	42680	42680	42670	42670	42
22/02/2007	14.34.00	22/2/07 14.34	42670	42670	42665	42665	23
22/02/2007	14.35.00	22/2/07 14.35	42660	42665	42660	42660	28
22/02/2007	14.36.00	22/2/07 14.36	42660	42660	42660	42660	7
22/02/2007	14.37.00	22/2/07 14.37	42665	42670	42665	42670	15
22/02/2007	14.38.00	22/2/07 14.38	42665	42665	42665	42665	19
22/02/2007	14.39.00	22/2/07 14.39	42665	42680	42665	42680	19
22/02/2007	14.40.00	22/2/07 14.40	42675	42675	42665	42670	34
22/02/2007	14.41.00	22/2/07 14.41	42665	42670	42660	42665	9
22/02/2007	14.42.00	22/2/07 14.42	42665	42665	42665	42665	1
22/02/2007	14.43.00	22/2/07 14.43	42670	42670	42665	42670	6
22/02/2007	14.44.00	22/2/07 14.44	42670	42670	42655	42660	19
22/02/2007	14.45.00	22/2/07 14.45	42655	42655	42645	42645	57
22/02/2007	14.46.00	22/2/07 14.46	42650	42650	42645	42650	14
22/02/2007	14.47.00	22/2/07 14.47	42655	42660	42655	42655	10
22/02/2007	14.48.00	22/2/07 14.48	42660	42660	42645	42645	8
22/02/2007	14.49.00	22/2/07 14.49	42645	42645	42635	42635	11
22/02/2007	14.50.00	22/2/07 14.50	42635	42635	42620	42635	27
22/02/2007	14.51.00	22/2/07 14.51	42635	42635	42610	42625	38
22/02/2007	14.52.00	22/2/07 14.52	42620	42630	42620	42625	24
22/02/2007	14.53.00	22/2/07 14.53	42625	42630	42625	42630	4
22/02/2007	14.54.00	22/2/07 14.54	42625	42630	42625	42630	8
22/02/2007	14.55.00	22/2/07 14.55	42635	42635	42595	42615	82
22/02/2007	14.56.00	22/2/07 14.56	42615	42615	42605	42610	20
22/02/2007	14.57.00	22/2/07 14.57	42605	42615	42605	42615	19
22/02/2007	14.58.00	22/2/07 14.58	42620	42630	42620	42625	8
22/02/2007	14.59.00	22/2/07 14.59	42625	42625	42625	42625	4
22/02/2007	15.00.00	22/2/07 15.00	42625	42635	42625	42635	18
22/02/2007	15.01.00	22/2/07 15.01	42630	42635	42630	42635	7
22/02/2007	15.02.00	22/2/07 15.02	42640	42645	42640	42640	11
22/02/2007	15.03.00	22/2/07 15.03	42645	42650	42645	42650	14
22/02/2007	15.04.00	22/2/07 15.04	42650	42650	42645	42645	7
22/02/2007	15.05.00	22/2/07 15.05	42645	42645	42640	42640	14
22/02/2007	15.06.00	22/2/07 15.06	42635	42650	42635	42645	30
22/02/2007	15.07.00	22/2/07 15.07	42645	42650	42645	42650	6
22/02/2007	15.08.00	22/2/07 15.08	42650	42655	42645	42645	13
22/02/2007	15.09.00	22/2/07 15.09	42655	42655	42655	42655	3
22/02/2007	15.10.00	22/2/07 15.10	42650	42660	42650	42655	6
22/02/2007	15.11.00	22/2/07 15.11	42660	42675	42660	42675	49
22/02/2007	15.12.00	22/2/07 15.12	42680	42685	42675	42675	31
22/02/2007	15.13.00	22/2/07 15.13	42675	42680	42675	42680	4
22/02/2007	15.14.00	22/2/07 15.14	42680	42680	42680	42680	8
22/02/2007	15.15.00	22/2/07 15.15	42675	42680	42675	42680	14
22/02/2007	15.16.00	22/2/07 15.16	42680	42680	42680	42680	2
22/02/2007	15.17.00	22/2/07 15.17	42680	42685	42675	42675	28
22/02/2007	15.18.00	22/2/07 15.18	42670	42670	42670	42670	11
22/02/2007	15.20.00	22/2/07 15.20	42665	42665	42660	42665	20
22/02/2007	15.21.00	22/2/07 15.21	42670	42670	42670	42670	6
22/02/2007	15.22.00	22/2/07 15.22	42670	42675	42670	42675	6
22/02/2007	15.23.00	22/2/07 15.23	42675	42675	42675	42675	2
22/02/2007	15.24.00	22/2/07 15.24	42670	42675	42670	42675	7
22/02/2007	15.25.00	22/2/07 15.25	42670	42670	42670	42670	3
22/02/2007	15.27.00	22/2/07 15.27	42675	42680	42665	42670	17
22/02/2007	15.28.00	22/2/07 15.28	42670	42670	42665	42665	22
22/02/2007	15.29.00	22/2/07 15.29	42660	42665	42655	42655	22
22/02/2007	15.30.00	22/2/07 15.30	42660	42675	42660	42670	24
22/02/2007	15.31.00	22/2/07 15.31	42670	42675	42670	42670	5
22/02/2007	15.32.00	22/2/07 15.32	42675	42685	42675	42685	16
22/02/2007	15.33.00	22/2/07 15.33	42685	42695	42675	42675	44
22/02/2007	15.34.00	22/2/07 15.34	42675	42685	42675	42685	11
22/02/2007	15.35.00	22/2/07 15.35	42680	42680	42665	42665	21
22/02/2007	15.36.00	22/2/07 15.36	42665	42665	42655	42660	61
22/02/2007	15.37.00	22/2/07 15.37	42655	42670	42655	42665	26
22/02/2007	15.38.00	22/2/07 15.38	42670	42670	42670	42670	10
22/02/2007	15.39.00	22/2/07 15.39	42675	42675	42655	42655	17
22/02/2007	15.40.00	22/2/07 15.40	42655	42665	42655	42665	10
22/02/2007	15.41.00	22/2/07 15.41	42665	42665	42655	42655	20
22/02/2007	15.42.00	22/2/07 15.42	42650	42655	42645	42650	30
22/02/2007	15.43.00	22/2/07 15.43	42650	42650	42635	42640	17
22/02/2007	15.44.00	22/2/07 15.44	42640	42650	42635	42650	68
22/02/2007	15.45.00	22/2/07 15.45	42655	42675	42655	42670	45
22/02/2007	15.46.00	22/2/07 15.46	42670	42670	42660	42665	23
22/02/2007	15.47.00	22/2/07 15.47	42670	42680	42670	42680	13
22/02/2007	15.48.00	22/2/07 15.48	42680	42690	42680	42680	55
22/02/2007	15.49.00	22/2/07 15.49	42680	42690	42680	42690	20
22/02/2007	15.50.00	22/2/07 15.50	42695	42715	42690	42710	122
22/02/2007	15.51.00	22/2/07 15.51	42710	42745	42710	42735	174
22/02/2007	15.52.00	22/2/07 15.52	42735	42760	42735	42755	108
22/02/2007	15.53.00	22/2/07 15.53	42755	42755	42740	42745	140
22/02/2007	15.54.00	22/2/07 15.54	42745	42760	42735	42750	61
22/02/2007	15.55.00	22/2/07 15.55	42750	42750	42740	42740	27
22/02/2007	15.56.00	22/2/07 15.56	42745	42760	42740	42755	41
22/02/2007	15.57.00	22/2/07 15.57	42760	42775	42760	42760	105
22/02/2007	15.58.00	22/2/07 15.58	42755	42765	42755	42760	16
22/02/2007	15.59.00	22/2/07 15.59	42755	42760	42755	42760	23
22/02/2007	16.00.00	22/2/07 16.00	42760	42770	42760	42770	540
22/02/2007	16.01.00	22/2/07 16.01	42770	42810	42770	42795	164
22/02/2007	16.02.00	22/2/07 16.02	42800	42800	42785	42785	61
22/02/2007	16.03.00	22/2/07 16.03	42785	42790	42780	42780	47
22/02/2007	16.04.00	22/2/07 16.04	42775	42785	42770	42780	122
22/02/2007	16.05.00	22/2/07 16.05	42785	42785	42775	42780	23
22/02/2007	16.06.00	22/2/07 16.06	42780	42785	42775	42775	15
22/02/2007	16.07.00	22/2/07 16.07	42775	42790	42775	42790	30
22/02/2007	16.08.00	22/2/07 16.08	42790	42790	42760	42760	41
22/02/2007	16.09.00	22/2/07 16.09	42760	42770	42760	42770	71
22/02/2007	16.10.00	22/2/07 16.10	42770	42770	42745	42745	79
22/02/2007	16.11.00	22/2/07 16.11	42745	42750	42740	42750	28
22/02/2007	16.12.00	22/2/07 16.12	42750	42750	42745	42750	30
22/02/2007	16.13.00	22/2/07 16.13	42750	42755	42750	42755	9
22/02/2007	16.14.00	22/2/07 16.14	42750	42750	42720	42725	70
22/02/2007	16.15.00	22/2/07 16.15	42725	42735	42725	42735	46
22/02/2007	16.16.00	22/2/07 16.16	42740	42740	42720	42720	35
22/02/2007	16.17.00	22/2/07 16.17	42720	42720	42695	42700	71
22/02/2007	16.18.00	22/2/07 16.18	42695	42700	42665	42675	128
22/02/2007	16.19.00	22/2/07 16.19	42670	42675	42665	42665	90
22/02/2007	16.20.00	22/2/07 16.20	42665	42670	42655	42665	91
22/02/2007	16.21.00	22/2/07 16.21	42665	42670	42655	42655	164
22/02/2007	16.22.00	22/2/07 16.22	42660	42675	42655	42675	91
22/02/2007	16.23.00	22/2/07 16.23	42680	42700	42675	42685	94
22/02/2007	16.24.00	22/2/07 16.24	42690	42690	42680	42690	34
22/02/2007	16.25.00	22/2/07 16.25	42680	42680	42660	42660	58
22/02/2007	16.26.00	22/2/07 16.26	42660	42660	42625	42635	197
22/02/2007	16.27.00	22/2/07 16.27	42635	42645	42630	42645	60
22/02/2007	16.28.00	22/2/07 16.28	42650	42650	42645	42650	37
22/02/2007	16.29.00	22/2/07 16.29	42655	42665	42655	42660	46
22/02/2007	16.30.00	22/2/07 16.30	42660	42680	42660	42675	72
22/02/2007	16.31.00	22/2/07 16.31	42670	42675	42655	42655	47
22/02/2007	16.32.00	22/2/07 16.32	42655	42665	42650	42655	55
22/02/2007	16.33.00	22/2/07 16.33	42660	42670	42650	42655	46
22/02/2007	16.34.00	22/2/07 16.34	42655	42660	42615	42615	133
22/02/2007	16.35.00	22/2/07 16.35	42620	42625	42610	42625	90
22/02/2007	16.36.00	22/2/07 16.36	42625	42645	42625	42645	71
22/02/2007	16.37.00	22/2/07 16.37	42645	42660	42645	42655	28
22/02/2007	16.38.00	22/2/07 16.38	42650	42655	42640	42640	55
22/02/2007	16.39.00	22/2/07 16.39	42645	42645	42635	42640	68
22/02/2007	16.40.00	22/2/07 16.40	42645	42660	42640	42660	30
22/02/2007	16.41.00	22/2/07 16.41	42655	42680	42655	42680	37
22/02/2007	16.42.00	22/2/07 16.42	42680	42680	42670	42675	28
22/02/2007	16.43.00	22/2/07 16.43	42680	42695	42680	42685	74
22/02/2007	16.44.00	22/2/07 16.44	42695	42695	42685	42695	38
22/02/2007	16.45.00	22/2/07 16.45	42695	42700	42695	42700	42
22/02/2007	16.46.00	22/2/07 16.46	42700	42710	42700	42710	29
22/02/2007	16.47.00	22/2/07 16.47	42710	42725	42710	42725	96
22/02/2007	16.48.00	22/2/07 16.48	42725	42725	42705	42705	40
22/02/2007	16.49.00	22/2/07 16.49	42705	42705	42700	42700	33
22/02/2007	16.50.00	22/2/07 16.50	42705	42705	42700	42700	27
22/02/2007	16.51.00	22/2/07 16.51	42700	42705	42700	42700	20
22/02/2007	16.52.00	22/2/07 16.52	42695	42720	42695	42715	45
22/02/2007	16.53.00	22/2/07 16.53	42720	42735	42720	42725	61
22/02/2007	16.54.00	22/2/07 16.54	42730	42750	42725	42750	44
22/02/2007	16.55.00	22/2/07 16.55	42745	42755	42745	42755	46
22/02/2007	16.56.00	22/2/07 16.56	42755	42760	42745	42755	64
22/02/2007	16.57.00	22/2/07 16.57	42755	42755	42735	42745	37
22/02/2007	16.58.00	22/2/07 16.58	42745	42755	42740	42750	81
22/02/2007	16.59.00	22/2/07 16.59	42750	42750	42740	42740	29
22/02/2007	17.00.00	22/2/07 17.00	42740	42750	42735	42735	73
22/02/2007	17.01.00	22/2/07 17.01	42735	42735	42720	42730	87
22/02/2007	17.02.00	22/2/07 17.02	42730	42735	42715	42720	36
22/02/2007	17.03.00	22/2/07 17.03	42720	42720	42715	42720	52
22/02/2007	17.04.00	22/2/07 17.04	42715	42715	42705	42710	27
22/02/2007	17.05.00	22/2/07 17.05	42705	42710	42700	42705	74
22/02/2007	17.06.00	22/2/07 17.06	42705	42705	42695	42700	39
22/02/2007	17.07.00	22/2/07 17.07	42695	42695	42680	42680	44
22/02/2007	17.08.00	22/2/07 17.08	42680	42690	42670	42685	75
22/02/2007	17.09.00	22/2/07 17.09	42685	42690	42680	42690	38
22/02/2007	17.10.00	22/2/07 17.10	42690	42690	42665	42670	60
22/02/2007	17.11.00	22/2/07 17.11	42670	42690	42665	42680	40
22/02/2007	17.12.00	22/2/07 17.12	42680	42685	42665	42675	53
22/02/2007	17.13.00	22/2/07 17.13	42670	42670	42655	42665	81
22/02/2007	17.14.00	22/2/07 17.14	42670	42675	42655	42655	59
22/02/2007	17.15.00	22/2/07 17.15	42660	42660	42650	42650	43
22/02/2007	17.16.00	22/2/07 17.16	42650	42650	42625	42640	67
22/02/2007	17.17.00	22/2/07 17.17	42640	42640	42625	42635	54
22/02/2007	17.18.00	22/2/07 17.18	42635	42635	42610	42625	110
22/02/2007	17.19.00	22/2/07 17.19	42625	42630	42590	42590	94
22/02/2007	17.20.00	22/2/07 17.20	42585	42590	42560	42560	121
22/02/2007	17.21.00	22/2/07 17.21	42565	42570	42555	42565	74
22/02/2007	17.22.00	22/2/07 17.22	42565	42575	42555	42560	80
22/02/2007	17.23.00	22/2/07 17.23	42555	42560	42530	42535	108
22/02/2007	17.24.00	22/2/07 17.24	42535	42560	42530	42555	69
22/02/2007	17.25.00	22/2/07 17.25	42560	42575	42545	42550	106
22/02/2007	17.26.00	22/2/07 17.26	42550	42560	42545	42550	41
22/02/2007	17.27.00	22/2/07 17.27	42550	42565	42540	42565	61
22/02/2007	17.28.00	22/2/07 17.28	42560	42575	42560	42565	50
22/02/2007	17.29.00	22/2/07 17.29	42565	42575	42550	42570	72
22/02/2007	17.30.00	22/2/07 17.30	42570	42585	42565	42565	92
22/02/2007	17.31.00	22/2/07 17.31	42570	42570	42505	42505	134
22/02/2007	17.32.00	22/2/07 17.32	42510	42525	42500	42520	103
22/02/2007	17.33.00	22/2/07 17.33	42515	42515	42485	42500	115
22/02/2007	17.34.00	22/2/07 17.34	42500	42500	42470	42480	116
22/02/2007	17.35.00	22/2/07 17.35	42485	42510	42470	42510	70
22/02/2007	17.36.00	22/2/07 17.36	42505	42530	42505	42525	38
22/02/2007	17.37.00	22/2/07 17.37	42520	42520	42500	42505	61
22/02/2007	17.38.00	22/2/07 17.38	42510	42510	42490	42490	43
22/02/2007	17.39.00	22/2/07 17.39	42485	42490	42470	42475	76
23/02/2007	8.00.00	23/2/07 8.00	42575	42680	42480	42485	2631
23/02/2007	9.00.00	23/2/07 9.00	42575	42680	42575	42615	178
23/02/2007	9.01.00	23/2/07 9.01	42610	42620	42590	42600	109
23/02/2007	9.02.00	23/2/07 9.02	42600	42620	42585	42620	104
23/02/2007	9.03.00	23/2/07 9.03	42620	42625	42615	42625	46
23/02/2007	9.04.00	23/2/07 9.04	42625	42625	42620	42620	30
23/02/2007	9.05.00	23/2/07 9.05	42620	42645	42615	42645	72
23/02/2007	9.06.00	23/2/07 9.06	42645	42655	42635	42650	100
23/02/2007	9.07.00	23/2/07 9.07	42650	42650	42620	42620	79
23/02/2007	9.08.00	23/2/07 9.08	42620	42635	42620	42635	25
23/02/2007	9.09.00	23/2/07 9.09	42635	42645	42635	42640	41
23/02/2007	9.10.00	23/2/07 9.10	42645	42650	42635	42635	51
23/02/2007	9.11.00	23/2/07 9.11	42635	42640	42630	42635	30
23/02/2007	9.12.00	23/2/07 9.12	42635	42640	42635	42640	10
23/02/2007	9.13.00	23/2/07 9.13	42640	42650	42640	42650	29
23/02/2007	9.14.00	23/2/07 9.14	42650	42660	42645	42660	43
23/02/2007	9.15.00	23/2/07 9.15	42660	42665	42660	42665	27
23/02/2007	9.16.00	23/2/07 9.16	42665	42670	42655	42660	48
23/02/2007	9.17.00	23/2/07 9.17	42655	42655	42640	42640	61
23/02/2007	9.18.00	23/2/07 9.18	42640	42645	42640	42640	34
23/02/2007	9.19.00	23/2/07 9.19	42640	42650	42640	42650	20
23/02/2007	9.20.00	23/2/07 9.20	42650	42650	42635	42635	23
23/02/2007	9.21.00	23/2/07 9.21	42640	42645	42635	42645	12
23/02/2007	9.22.00	23/2/07 9.22	42645	42645	42640	42645	4
23/02/2007	9.23.00	23/2/07 9.23	42645	42645	42635	42635	17
23/02/2007	9.24.00	23/2/07 9.24	42640	42655	42640	42645	40
23/02/2007	9.25.00	23/2/07 9.25	42645	42645	42645	42645	9
23/02/2007	9.26.00	23/2/07 9.26	42645	42650	42640	42640	20
23/02/2007	9.27.00	23/2/07 9.27	42635	42635	42615	42625	75
23/02/2007	9.28.00	23/2/07 9.28	42625	42625	42600	42605	67
23/02/2007	9.29.00	23/2/07 9.29	42610	42620	42610	42615	52
23/02/2007	9.30.00	23/2/07 9.30	42615	42615	42605	42605	27
23/02/2007	9.31.00	23/2/07 9.31	42610	42610	42585	42590	43
23/02/2007	9.32.00	23/2/07 9.32	42590	42595	42590	42595	32
23/02/2007	9.33.00	23/2/07 9.33	42595	42595	42590	42595	6
23/02/2007	9.34.00	23/2/07 9.34	42600	42605	42585	42595	36
23/02/2007	9.35.00	23/2/07 9.35	42595	42595	42590	42590	7
23/02/2007	9.36.00	23/2/07 9.36	42590	42590	42570	42580	72
23/02/2007	9.37.00	23/2/07 9.37	42580	42580	42565	42570	67
23/02/2007	9.38.00	23/2/07 9.38	42570	42590	42570	42580	45
23/02/2007	9.39.00	23/2/07 9.39	42585	42595	42585	42595	14
23/02/2007	9.40.00	23/2/07 9.40	42595	42600	42590	42590	14
23/02/2007	9.41.00	23/2/07 9.41	42585	42585	42575	42585	44
23/02/2007	9.42.00	23/2/07 9.42	42585	42585	42565	42570	65
23/02/2007	9.43.00	23/2/07 9.43	42575	42580	42575	42580	13
23/02/2007	9.44.00	23/2/07 9.44	42575	42575	42570	42570	13
23/02/2007	9.45.00	23/2/07 9.45	42575	42575	42575	42575	6
23/02/2007	9.46.00	23/2/07 9.46	42580	42580	42575	42580	16
23/02/2007	9.47.00	23/2/07 9.47	42580	42585	42575	42575	16
23/02/2007	9.48.00	23/2/07 9.48	42570	42570	42555	42560	32
23/02/2007	9.49.00	23/2/07 9.49	42560	42565	42560	42560	24
23/02/2007	9.50.00	23/2/07 9.50	42560	42560	42550	42550	29
23/02/2007	9.51.00	23/2/07 9.51	42555	42555	42540	42555	55
23/02/2007	9.52.00	23/2/07 9.52	42550	42555	42550	42550	34
23/02/2007	9.53.00	23/2/07 9.53	42550	42550	42535	42535	49
23/02/2007	9.54.00	23/2/07 9.54	42535	42540	42535	42540	21
23/02/2007	9.55.00	23/2/07 9.55	42540	42540	42525	42530	47
23/02/2007	9.56.00	23/2/07 9.56	42525	42525	42490	42495	169
23/02/2007	9.57.00	23/2/07 9.57	42495	42500	42485	42485	92
23/02/2007	9.58.00	23/2/07 9.58	42485	42500	42485	42500	48
23/02/2007	9.59.00	23/2/07 9.59	42500	42500	42480	42485	39
23/02/2007	10.00.00	23/2/07 10.00	42485	42505	42480	42505	86
23/02/2007	10.01.00	23/2/07 10.01	42500	42505	42495	42505	76
23/02/2007	10.02.00	23/2/07 10.02	42510	42520	42510	42520	58
23/02/2007	10.03.00	23/2/07 10.03	42520	42520	42505	42515	27
23/02/2007	10.04.00	23/2/07 10.04	42515	42520	42505	42510	44
23/02/2007	10.05.00	23/2/07 10.05	42505	42510	42480	42480	76
23/02/2007	10.06.00	23/2/07 10.06	42485	42490	42475	42475	90
23/02/2007	10.07.00	23/2/07 10.07	42475	42480	42475	42480	47
23/02/2007	10.08.00	23/2/07 10.08	42480	42520	42480	42520	109
23/02/2007	10.09.00	23/2/07 10.09	42520	42530	42520	42525	47
23/02/2007	10.10.00	23/2/07 10.10	42525	42540	42525	42540	83
23/02/2007	10.11.00	23/2/07 10.11	42540	42545	42535	42545	32
23/02/2007	10.12.00	23/2/07 10.12	42545	42550	42540	42540	27
23/02/2007	10.13.00	23/2/07 10.13	42535	42535	42520	42525	70
23/02/2007	10.14.00	23/2/07 10.14	42530	42530	42515	42515	40
23/02/2007	10.15.00	23/2/07 10.15	42520	42525	42515	42525	42
23/02/2007	10.16.00	23/2/07 10.16	42520	42520	42510	42515	55
23/02/2007	10.17.00	23/2/07 10.17	42520	42520	42510	42520	27
23/02/2007	10.18.00	23/2/07 10.18	42515	42520	42510	42515	17
23/02/2007	10.19.00	23/2/07 10.19	42515	42515	42490	42490	39
23/02/2007	10.20.00	23/2/07 10.20	42490	42490	42470	42470	77
23/02/2007	10.21.00	23/2/07 10.21	42475	42475	42450	42465	196
23/02/2007	10.22.00	23/2/07 10.22	42465	42470	42460	42470	36
23/02/2007	10.23.00	23/2/07 10.23	42470	42480	42465	42480	51
23/02/2007	10.24.00	23/2/07 10.24	42475	42500	42475	42500	45
23/02/2007	10.25.00	23/2/07 10.25	42500	42515	42500	42510	58
23/02/2007	10.26.00	23/2/07 10.26	42505	42510	42505	42510	23
23/02/2007	10.27.00	23/2/07 10.27	42510	42510	42500	42505	29
23/02/2007	10.28.00	23/2/07 10.28	42500	42500	42485	42485	25
23/02/2007	10.29.00	23/2/07 10.29	42485	42490	42485	42485	44
23/02/2007	10.30.00	23/2/07 10.30	42485	42485	42480	42480	23
23/02/2007	10.31.00	23/2/07 10.31	42475	42485	42475	42485	40
23/02/2007	10.32.00	23/2/07 10.32	42490	42495	42475	42485	51
23/02/2007	10.33.00	23/2/07 10.33	42490	42495	42485	42485	21
23/02/2007	10.34.00	23/2/07 10.34	42485	42495	42485	42495	7
23/02/2007	10.35.00	23/2/07 10.35	42495	42505	42495	42495	35
23/02/2007	10.36.00	23/2/07 10.36	42495	42495	42480	42485	38
23/02/2007	10.37.00	23/2/07 10.37	42485	42485	42475	42485	25
23/02/2007	10.38.00	23/2/07 10.38	42480	42480	42470	42475	33
23/02/2007	10.39.00	23/2/07 10.39	42475	42485	42470	42470	35
23/02/2007	10.40.00	23/2/07 10.40	42475	42480	42465	42470	38
23/02/2007	10.41.00	23/2/07 10.41	42470	42475	42460	42465	33
23/02/2007	10.42.00	23/2/07 10.42	42470	42490	42470	42485	39
23/02/2007	10.43.00	23/2/07 10.43	42490	42500	42490	42495	56
23/02/2007	10.44.00	23/2/07 10.44	42495	42495	42495	42495	2
23/02/2007	10.45.00	23/2/07 10.45	42495	42495	42485	42495	39
23/02/2007	10.46.00	23/2/07 10.46	42495	42495	42490	42495	18
23/02/2007	10.47.00	23/2/07 10.47	42500	42515	42500	42505	89
23/02/2007	10.48.00	23/2/07 10.48	42510	42515	42510	42515	33
23/02/2007	10.49.00	23/2/07 10.49	42510	42510	42505	42510	20
23/02/2007	10.50.00	23/2/07 10.50	42510	42520	42510	42520	33
23/02/2007	10.51.00	23/2/07 10.51	42515	42525	42515	42520	88
23/02/2007	10.52.00	23/2/07 10.52	42525	42525	42510	42510	82
23/02/2007	10.53.00	23/2/07 10.53	42515	42515	42510	42510	17
23/02/2007	10.54.00	23/2/07 10.54	42505	42515	42500	42505	36
23/02/2007	10.55.00	23/2/07 10.55	42510	42510	42510	42510	8
23/02/2007	10.56.00	23/2/07 10.56	42510	42510	42505	42510	13
23/02/2007	10.57.00	23/2/07 10.57	42510	42510	42500	42500	15
23/02/2007	10.58.00	23/2/07 10.58	42500	42500	42495	42495	20
23/02/2007	10.59.00	23/2/07 10.59	42490	42490	42480	42480	33
23/02/2007	11.00.00	23/2/07 11.00	42480	42485	42480	42485	19
23/02/2007	11.01.00	23/2/07 11.01	42490	42495	42490	42490	17
23/02/2007	11.02.00	23/2/07 11.02	42485	42485	42485	42485	10
23/02/2007	11.03.00	23/2/07 11.03	42485	42490	42480	42490	10
23/02/2007	11.04.00	23/2/07 11.04	42490	42490	42490	42490	1
23/02/2007	11.05.00	23/2/07 11.05	42490	42490	42490	42490	6
23/02/2007	11.06.00	23/2/07 11.06	42485	42485	42485	42485	5
23/02/2007	11.07.00	23/2/07 11.07	42485	42485	42485	42485	3
23/02/2007	11.08.00	23/2/07 11.08	42485	42485	42485	42485	1
23/02/2007	11.09.00	23/2/07 11.09	42480	42485	42480	42485	7
23/02/2007	11.10.00	23/2/07 11.10	42485	42485	42475	42475	11
23/02/2007	11.11.00	23/2/07 11.11	42475	42475	42470	42475	55
23/02/2007	11.12.00	23/2/07 11.12	42480	42480	42475	42475	12
23/02/2007	11.13.00	23/2/07 11.13	42475	42485	42475	42485	25
23/02/2007	11.14.00	23/2/07 11.14	42485	42490	42485	42490	2
23/02/2007	11.15.00	23/2/07 11.15	42485	42485	42480	42480	8
23/02/2007	11.16.00	23/2/07 11.16	42480	42480	42480	42480	5
23/02/2007	11.17.00	23/2/07 11.17	42480	42480	42480	42480	1
23/02/2007	11.18.00	23/2/07 11.18	42480	42480	42480	42480	2
23/02/2007	11.19.00	23/2/07 11.19	42475	42475	42470	42475	6
23/02/2007	11.20.00	23/2/07 11.20	42480	42480	42480	42480	9
23/02/2007	11.21.00	23/2/07 11.21	42480	42485	42480	42485	10
23/02/2007	11.22.00	23/2/07 11.22	42490	42490	42480	42480	18
23/02/2007	11.23.00	23/2/07 11.23	42480	42485	42480	42485	3
23/02/2007	11.26.00	23/2/07 11.26	42485	42485	42485	42485	1
23/02/2007	11.27.00	23/2/07 11.27	42490	42490	42470	42480	40
23/02/2007	11.28.00	23/2/07 11.28	42480	42480	42480	42480	15
23/02/2007	11.29.00	23/2/07 11.29	42480	42485	42480	42485	13
23/02/2007	11.30.00	23/2/07 11.30	42485	42490	42485	42490	14
23/02/2007	11.31.00	23/2/07 11.31	42490	42490	42490	42490	1
23/02/2007	11.32.00	23/2/07 11.32	42490	42490	42490	42490	8
23/02/2007	11.33.00	23/2/07 11.33	42490	42490	42480	42485	19
23/02/2007	11.34.00	23/2/07 11.34	42490	42490	42490	42490	3
23/02/2007	11.35.00	23/2/07 11.35	42490	42505	42490	42505	47
23/02/2007	11.36.00	23/2/07 11.36	42500	42510	42500	42510	15
23/02/2007	11.37.00	23/2/07 11.37	42505	42505	42495	42495	20
23/02/2007	11.38.00	23/2/07 11.38	42495	42495	42495	42495	1
23/02/2007	11.39.00	23/2/07 11.39	42500	42500	42500	42500	6
23/02/2007	11.40.00	23/2/07 11.40	42500	42500	42495	42495	13
23/02/2007	11.41.00	23/2/07 11.41	42495	42495	42485	42485	20
23/02/2007	11.42.00	23/2/07 11.42	42485	42485	42485	42485	13
23/02/2007	11.43.00	23/2/07 11.43	42490	42495	42490	42490	19
23/02/2007	11.44.00	23/2/07 11.44	42495	42495	42490	42490	12
23/02/2007	11.45.00	23/2/07 11.45	42490	42490	42490	42490	6
23/02/2007	11.46.00	23/2/07 11.46	42490	42490	42480	42485	42
23/02/2007	11.47.00	23/2/07 11.47	42485	42485	42475	42475	25
23/02/2007	11.48.00	23/2/07 11.48	42475	42475	42475	42475	4
23/02/2007	11.49.00	23/2/07 11.49	42470	42480	42470	42480	6
23/02/2007	11.50.00	23/2/07 11.50	42480	42480	42480	42480	6
23/02/2007	11.51.00	23/2/07 11.51	42485	42485	42485	42485	6
23/02/2007	11.52.00	23/2/07 11.52	42490	42495	42490	42495	20
23/02/2007	11.53.00	23/2/07 11.53	42495	42495	42490	42490	9
23/02/2007	11.54.00	23/2/07 11.54	42490	42490	42465	42470	50
23/02/2007	11.55.00	23/2/07 11.55	42470	42475	42470	42475	14
23/02/2007	11.56.00	23/2/07 11.56	42470	42470	42460	42460	15
23/02/2007	11.57.00	23/2/07 11.57	42460	42470	42460	42470	8
23/02/2007	11.58.00	23/2/07 11.58	42465	42470	42465	42470	6
23/02/2007	11.59.00	23/2/07 11.59	42470	42470	42470	42470	13
23/02/2007	12.00.00	23/2/07 12.00	42470	42480	42470	42470	47
23/02/2007	12.01.00	23/2/07 12.01	42470	42470	42460	42470	38
23/02/2007	12.02.00	23/2/07 12.02	42465	42475	42465	42470	15
23/02/2007	12.03.00	23/2/07 12.03	42475	42480	42475	42480	16
23/02/2007	12.04.00	23/2/07 12.04	42480	42480	42480	42480	5
23/02/2007	12.05.00	23/2/07 12.05	42475	42480	42475	42480	9
23/02/2007	12.06.00	23/2/07 12.06	42475	42480	42475	42475	16
23/02/2007	12.07.00	23/2/07 12.07	42480	42480	42480	42480	3
23/02/2007	12.08.00	23/2/07 12.08	42480	42480	42480	42480	1
23/02/2007	12.09.00	23/2/07 12.09	42480	42485	42480	42485	19
23/02/2007	12.10.00	23/2/07 12.10	42485	42485	42480	42485	14
23/02/2007	12.11.00	23/2/07 12.11	42480	42480	42480	42480	12
23/02/2007	12.12.00	23/2/07 12.12	42485	42490	42485	42490	10
23/02/2007	12.13.00	23/2/07 12.13	42490	42500	42490	42495	30
23/02/2007	12.14.00	23/2/07 12.14	42500	42510	42500	42505	48
23/02/2007	12.15.00	23/2/07 12.15	42510	42520	42510	42510	39
23/02/2007	12.16.00	23/2/07 12.16	42515	42515	42510	42515	23
23/02/2007	12.17.00	23/2/07 12.17	42510	42515	42510	42510	14
23/02/2007	12.18.00	23/2/07 12.18	42515	42515	42495	42495	36
23/02/2007	12.19.00	23/2/07 12.19	42500	42505	42495	42505	14
23/02/2007	12.20.00	23/2/07 12.20	42500	42515	42495	42505	256
23/02/2007	12.21.00	23/2/07 12.21	42500	42500	42495	42495	6
23/02/2007	12.22.00	23/2/07 12.22	42500	42500	42500	42500	2
23/02/2007	12.23.00	23/2/07 12.23	42500	42515	42500	42515	13
23/02/2007	12.24.00	23/2/07 12.24	42515	42515	42510	42515	10
23/02/2007	12.25.00	23/2/07 12.25	42510	42510	42510	42510	15
23/02/2007	12.26.00	23/2/07 12.26	42510	42510	42495	42500	18
23/02/2007	12.27.00	23/2/07 12.27	42505	42505	42500	42505	184
23/02/2007	12.28.00	23/2/07 12.28	42505	42505	42500	42500	6
23/02/2007	12.29.00	23/2/07 12.29	42505	42505	42505	42505	2
23/02/2007	12.30.00	23/2/07 12.30	42510	42510	42510	42510	15
23/02/2007	12.31.00	23/2/07 12.31	42510	42510	42500	42500	22
23/02/2007	12.32.00	23/2/07 12.32	42505	42505	42505	42505	3
23/02/2007	12.33.00	23/2/07 12.33	42505	42505	42505	42505	9
23/02/2007	12.34.00	23/2/07 12.34	42510	42510	42510	42510	5
23/02/2007	12.35.00	23/2/07 12.35	42510	42510	42510	42510	7
23/02/2007	12.36.00	23/2/07 12.36	42505	42505	42505	42505	12
23/02/2007	12.37.00	23/2/07 12.37	42500	42500	42500	42500	8
23/02/2007	12.38.00	23/2/07 12.38	42505	42505	42505	42505	6
23/02/2007	12.39.00	23/2/07 12.39	42510	42510	42505	42510	14
23/02/2007	12.40.00	23/2/07 12.40	42515	42525	42515	42525	16
23/02/2007	12.41.00	23/2/07 12.41	42525	42535	42525	42535	31
23/02/2007	12.42.00	23/2/07 12.42	42530	42530	42525	42525	4
23/02/2007	12.43.00	23/2/07 12.43	42525	42530	42525	42530	2
23/02/2007	12.44.00	23/2/07 12.44	42530	42530	42525	42525	8
23/02/2007	12.45.00	23/2/07 12.45	42525	42525	42525	42525	7
23/02/2007	12.46.00	23/2/07 12.46	42530	42530	42530	42530	8
23/02/2007	12.47.00	23/2/07 12.47	42530	42540	42530	42540	17
23/02/2007	12.48.00	23/2/07 12.48	42535	42535	42525	42530	18
23/02/2007	12.49.00	23/2/07 12.49	42525	42525	42520	42520	13
23/02/2007	12.50.00	23/2/07 12.50	42520	42520	42520	42520	5
23/02/2007	12.51.00	23/2/07 12.51	42520	42520	42520	42520	2
23/02/2007	12.52.00	23/2/07 12.52	42520	42520	42520	42520	4
23/02/2007	12.53.00	23/2/07 12.53	42520	42520	42520	42520	1
23/02/2007	12.54.00	23/2/07 12.54	42520	42520	42520	42520	4
23/02/2007	12.55.00	23/2/07 12.55	42520	42520	42520	42520	2
23/02/2007	12.56.00	23/2/07 12.56	42520	42520	42520	42520	1
23/02/2007	12.58.00	23/2/07 12.58	42520	42520	42520	42520	1
23/02/2007	12.59.00	23/2/07 12.59	42525	42525	42525	42525	1
23/02/2007	13.00.00	23/2/07 13.00	42525	42535	42525	42530	14
23/02/2007	13.01.00	23/2/07 13.01	42530	42530	42530	42530	4
23/02/2007	13.02.00	23/2/07 13.02	42530	42530	42530	42530	4
23/02/2007	13.03.00	23/2/07 13.03	42530	42530	42530	42530	1
23/02/2007	13.05.00	23/2/07 13.05	42535	42535	42535	42535	5
23/02/2007	13.06.00	23/2/07 13.06	42535	42555	42535	42545	51
23/02/2007	13.07.00	23/2/07 13.07	42545	42545	42545	42545	11
23/02/2007	13.08.00	23/2/07 13.08	42545	42550	42545	42545	12
23/02/2007	13.09.00	23/2/07 13.09	42550	42550	42550	42550	8
23/02/2007	13.10.00	23/2/07 13.10	42550	42550	42550	42550	6
23/02/2007	13.11.00	23/2/07 13.11	42555	42555	42550	42555	8
23/02/2007	13.12.00	23/2/07 13.12	42560	42560	42555	42555	7
23/02/2007	13.13.00	23/2/07 13.13	42555	42555	42550	42550	11
23/02/2007	13.14.00	23/2/07 13.14	42550	42550	42550	42550	2
23/02/2007	13.15.00	23/2/07 13.15	42550	42555	42550	42555	6
23/02/2007	13.16.00	23/2/07 13.16	42560	42560	42560	42560	3
23/02/2007	13.17.00	23/2/07 13.17	42555	42555	42550	42555	7
23/02/2007	13.18.00	23/2/07 13.18	42555	42555	42550	42550	5
23/02/2007	13.19.00	23/2/07 13.19	42555	42560	42555	42555	5
23/02/2007	13.20.00	23/2/07 13.20	42560	42565	42560	42565	6
23/02/2007	13.21.00	23/2/07 13.21	42565	42570	42565	42565	18
23/02/2007	13.22.00	23/2/07 13.22	42570	42570	42560	42560	10
23/02/2007	13.23.00	23/2/07 13.23	42560	42560	42560	42560	6
23/02/2007	13.24.00	23/2/07 13.24	42560	42560	42555	42555	7
23/02/2007	13.25.00	23/2/07 13.25	42555	42565	42555	42565	23
23/02/2007	13.26.00	23/2/07 13.26	42560	42560	42560	42560	1
23/02/2007	13.28.00	23/2/07 13.28	42560	42560	42560	42560	6
23/02/2007	13.29.00	23/2/07 13.29	42565	42565	42565	42565	5
23/02/2007	13.30.00	23/2/07 13.30	42565	42565	42565	42565	6
23/02/2007	13.31.00	23/2/07 13.31	42565	42565	42560	42560	5
23/02/2007	13.32.00	23/2/07 13.32	42560	42560	42560	42560	27
23/02/2007	13.33.00	23/2/07 13.33	42560	42560	42560	42560	1
23/02/2007	13.34.00	23/2/07 13.34	42565	42565	42565	42565	3
23/02/2007	13.35.00	23/2/07 13.35	42565	42565	42565	42565	4
23/02/2007	13.36.00	23/2/07 13.36	42565	42565	42565	42565	5
23/02/2007	13.37.00	23/2/07 13.37	42565	42575	42565	42575	21
23/02/2007	13.38.00	23/2/07 13.38	42575	42575	42570	42570	14
23/02/2007	13.39.00	23/2/07 13.39	42570	42570	42570	42570	12
23/02/2007	13.40.00	23/2/07 13.40	42575	42575	42575	42575	1
23/02/2007	13.41.00	23/2/07 13.41	42575	42575	42575	42575	9
23/02/2007	13.42.00	23/2/07 13.42	42580	42595	42580	42590	39
23/02/2007	13.43.00	23/2/07 13.43	42590	42595	42590	42595	9
23/02/2007	13.44.00	23/2/07 13.44	42590	42605	42590	42600	46
23/02/2007	13.45.00	23/2/07 13.45	42600	42600	42575	42585	53
23/02/2007	13.46.00	23/2/07 13.46	42585	42585	42585	42585	8
23/02/2007	13.47.00	23/2/07 13.47	42590	42590	42590	42590	5
23/02/2007	13.48.00	23/2/07 13.48	42590	42590	42590	42590	3
23/02/2007	13.49.00	23/2/07 13.49	42590	42600	42590	42600	12
23/02/2007	13.50.00	23/2/07 13.50	42595	42600	42595	42600	6
23/02/2007	13.51.00	23/2/07 13.51	42600	42600	42595	42595	11
23/02/2007	13.52.00	23/2/07 13.52	42600	42600	42595	42595	12
23/02/2007	13.53.00	23/2/07 13.53	42595	42595	42595	42595	1
23/02/2007	13.54.00	23/2/07 13.54	42600	42600	42600	42600	1
23/02/2007	13.55.00	23/2/07 13.55	42600	42605	42595	42605	13
23/02/2007	13.56.00	23/2/07 13.56	42605	42610	42605	42610	11
23/02/2007	13.57.00	23/2/07 13.57	42610	42610	42605	42610	4
23/02/2007	13.58.00	23/2/07 13.58	42610	42610	42610	42610	4
23/02/2007	13.59.00	23/2/07 13.59	42610	42615	42610	42615	7
23/02/2007	14.00.00	23/2/07 14.00	42610	42625	42610	42620	25
23/02/2007	14.01.00	23/2/07 14.01	42620	42625	42605	42610	28
23/02/2007	14.02.00	23/2/07 14.02	42605	42605	42600	42605	18
23/02/2007	14.03.00	23/2/07 14.03	42605	42610	42605	42610	12
23/02/2007	14.04.00	23/2/07 14.04	42605	42605	42605	42605	1
23/02/2007	14.05.00	23/2/07 14.05	42605	42605	42600	42600	4
23/02/2007	14.06.00	23/2/07 14.06	42600	42605	42600	42605	6
23/02/2007	14.07.00	23/2/07 14.07	42605	42605	42600	42600	13
23/02/2007	14.08.00	23/2/07 14.08	42595	42600	42595	42595	28
23/02/2007	14.09.00	23/2/07 14.09	42600	42600	42595	42595	6
23/02/2007	14.10.00	23/2/07 14.10	42595	42595	42595	42595	5
23/02/2007	14.11.00	23/2/07 14.11	42595	42595	42595	42595	6
23/02/2007	14.12.00	23/2/07 14.12	42595	42600	42595	42595	70
23/02/2007	14.13.00	23/2/07 14.13	42595	42595	42585	42595	17
23/02/2007	14.14.00	23/2/07 14.14	42595	42595	42595	42595	19
23/02/2007	14.15.00	23/2/07 14.15	42595	42595	42590	42590	54
23/02/2007	14.16.00	23/2/07 14.16	42590	42590	42590	42590	3
23/02/2007	14.17.00	23/2/07 14.17	42590	42590	42585	42590	4
23/02/2007	14.18.00	23/2/07 14.18	42595	42595	42590	42595	25
23/02/2007	14.19.00	23/2/07 14.19	42595	42595	42595	42595	3
23/02/2007	14.20.00	23/2/07 14.20	42600	42600	42595	42595	21
23/02/2007	14.21.00	23/2/07 14.21	42595	42600	42595	42600	7
23/02/2007	14.22.00	23/2/07 14.22	42600	42600	42600	42600	6
23/02/2007	14.23.00	23/2/07 14.23	42600	42600	42595	42595	37
23/02/2007	14.24.00	23/2/07 14.24	42595	42605	42595	42605	9
23/02/2007	14.25.00	23/2/07 14.25	42600	42605	42600	42605	11
23/02/2007	14.26.00	23/2/07 14.26	42605	42605	42600	42600	5
23/02/2007	14.27.00	23/2/07 14.27	42605	42610	42605	42610	11
23/02/2007	14.28.00	23/2/07 14.28	42605	42605	42605	42605	2
23/02/2007	14.29.00	23/2/07 14.29	42605	42605	42605	42605	4
23/02/2007	14.30.00	23/2/07 14.30	42610	42630	42600	42610	103
23/02/2007	14.31.00	23/2/07 14.31	42610	42620	42610	42615	11
23/02/2007	14.32.00	23/2/07 14.32	42620	42630	42620	42625	22
23/02/2007	14.33.00	23/2/07 14.33	42620	42620	42620	42620	9
23/02/2007	14.34.00	23/2/07 14.34	42625	42625	42620	42620	21
23/02/2007	14.35.00	23/2/07 14.35	42620	42625	42615	42620	14
23/02/2007	14.36.00	23/2/07 14.36	42620	42620	42610	42615	13
23/02/2007	14.37.00	23/2/07 14.37	42620	42625	42615	42615	15
23/02/2007	14.38.00	23/2/07 14.38	42620	42625	42620	42625	15
23/02/2007	14.39.00	23/2/07 14.39	42630	42630	42625	42625	18
23/02/2007	14.40.00	23/2/07 14.40	42625	42630	42625	42625	9
23/02/2007	14.41.00	23/2/07 14.41	42625	42625	42625	42625	7
23/02/2007	14.42.00	23/2/07 14.42	42630	42630	42630	42630	2
23/02/2007	14.43.00	23/2/07 14.43	42630	42640	42630	42635	31
23/02/2007	14.44.00	23/2/07 14.44	42640	42650	42640	42645	33
23/02/2007	14.45.00	23/2/07 14.45	42650	42650	42645	42645	18
23/02/2007	14.46.00	23/2/07 14.46	42645	42665	42645	42665	32
23/02/2007	14.47.00	23/2/07 14.47	42665	42670	42665	42670	35
23/02/2007	14.48.00	23/2/07 14.48	42675	42675	42665	42670	30
23/02/2007	14.49.00	23/2/07 14.49	42670	42670	42665	42670	28
23/02/2007	14.50.00	23/2/07 14.50	42665	42670	42665	42665	29
23/02/2007	14.51.00	23/2/07 14.51	42665	42665	42660	42665	4
23/02/2007	14.52.00	23/2/07 14.52	42665	42670	42660	42670	32
23/02/2007	14.53.00	23/2/07 14.53	42670	42670	42660	42660	25
23/02/2007	14.54.00	23/2/07 14.54	42660	42670	42660	42670	8
23/02/2007	14.55.00	23/2/07 14.55	42670	42675	42670	42675	13
23/02/2007	14.56.00	23/2/07 14.56	42675	42690	42675	42690	47
23/02/2007	14.57.00	23/2/07 14.57	42690	42690	42690	42690	30
23/02/2007	14.58.00	23/2/07 14.58	42690	42695	42685	42690	27
23/02/2007	14.59.00	23/2/07 14.59	42690	42720	42690	42715	106
23/02/2007	15.00.00	23/2/07 15.00	42715	42720	42700	42705	73
23/02/2007	15.01.00	23/2/07 15.01	42705	42705	42685	42695	65
23/02/2007	15.02.00	23/2/07 15.02	42690	42690	42685	42690	35
23/02/2007	15.03.00	23/2/07 15.03	42685	42700	42685	42695	65
23/02/2007	15.04.00	23/2/07 15.04	42700	42705	42700	42700	31
23/02/2007	15.05.00	23/2/07 15.05	42705	42715	42705	42710	22
23/02/2007	15.06.00	23/2/07 15.06	42710	42710	42705	42710	9
23/02/2007	15.07.00	23/2/07 15.07	42705	42705	42690	42690	42
23/02/2007	15.08.00	23/2/07 15.08	42690	42690	42685	42685	49
23/02/2007	15.09.00	23/2/07 15.09	42680	42680	42680	42680	15
23/02/2007	15.10.00	23/2/07 15.10	42675	42680	42670	42675	21
23/02/2007	15.11.00	23/2/07 15.11	42670	42675	42670	42675	31
23/02/2007	15.12.00	23/2/07 15.12	42675	42690	42675	42685	27
23/02/2007	15.13.00	23/2/07 15.13	42685	42690	42680	42685	35
23/02/2007	15.14.00	23/2/07 15.14	42680	42680	42675	42680	12
23/02/2007	15.15.00	23/2/07 15.15	42675	42675	42675	42675	13
23/02/2007	15.16.00	23/2/07 15.16	42680	42680	42680	42680	13
23/02/2007	15.17.00	23/2/07 15.17	42680	42685	42680	42685	7
23/02/2007	15.18.00	23/2/07 15.18	42680	42680	42680	42680	2
23/02/2007	15.19.00	23/2/07 15.19	42680	42680	42680	42680	1
23/02/2007	15.20.00	23/2/07 15.20	42680	42680	42675	42675	9
23/02/2007	15.21.00	23/2/07 15.21	42675	42685	42675	42680	17
23/02/2007	15.22.00	23/2/07 15.22	42680	42680	42675	42675	5
23/02/2007	15.23.00	23/2/07 15.23	42675	42675	42665	42665	11
23/02/2007	15.24.00	23/2/07 15.24	42665	42670	42665	42670	7
23/02/2007	15.25.00	23/2/07 15.25	42665	42670	42660	42670	11
23/02/2007	15.26.00	23/2/07 15.26	42665	42665	42665	42665	3
23/02/2007	15.27.00	23/2/07 15.27	42660	42660	42655	42660	19
23/02/2007	15.28.00	23/2/07 15.28	42660	42665	42660	42665	9
23/02/2007	15.29.00	23/2/07 15.29	42665	42665	42660	42660	3
23/02/2007	15.30.00	23/2/07 15.30	42660	42660	42650	42655	30
23/02/2007	15.31.00	23/2/07 15.31	42650	42650	42625	42635	87
23/02/2007	15.32.00	23/2/07 15.32	42630	42630	42615	42620	57
23/02/2007	15.33.00	23/2/07 15.33	42620	42635	42620	42625	72
23/02/2007	15.34.00	23/2/07 15.34	42620	42625	42610	42610	53
23/02/2007	15.35.00	23/2/07 15.35	42605	42615	42600	42600	63
23/02/2007	15.36.00	23/2/07 15.36	42595	42600	42590	42595	69
23/02/2007	15.37.00	23/2/07 15.37	42590	42605	42590	42595	104
23/02/2007	15.38.00	23/2/07 15.38	42600	42610	42600	42610	41
23/02/2007	15.39.00	23/2/07 15.39	42610	42610	42605	42610	37
23/02/2007	15.40.00	23/2/07 15.40	42610	42610	42590	42590	79
23/02/2007	15.41.00	23/2/07 15.41	42585	42585	42560	42570	105
23/02/2007	15.42.00	23/2/07 15.42	42570	42585	42570	42575	32
23/02/2007	15.43.00	23/2/07 15.43	42575	42585	42570	42570	39
23/02/2007	15.44.00	23/2/07 15.44	42570	42585	42570	42585	25
23/02/2007	15.45.00	23/2/07 15.45	42585	42590	42575	42575	34
23/02/2007	15.46.00	23/2/07 15.46	42580	42585	42565	42565	52
23/02/2007	15.47.00	23/2/07 15.47	42565	42575	42565	42565	38
23/02/2007	15.48.00	23/2/07 15.48	42565	42585	42565	42575	40
23/02/2007	15.49.00	23/2/07 15.49	42580	42590	42575	42575	69
23/02/2007	15.50.00	23/2/07 15.50	42580	42580	42560	42565	88
23/02/2007	15.51.00	23/2/07 15.51	42570	42585	42570	42585	56
23/02/2007	15.52.00	23/2/07 15.52	42585	42585	42580	42580	7
23/02/2007	15.53.00	23/2/07 15.53	42580	42580	42570	42570	27
23/02/2007	15.54.00	23/2/07 15.54	42575	42600	42570	42595	51
23/02/2007	15.55.00	23/2/07 15.55	42595	42615	42595	42605	54
23/02/2007	15.56.00	23/2/07 15.56	42605	42610	42605	42610	22
23/02/2007	15.57.00	23/2/07 15.57	42610	42610	42595	42600	33
23/02/2007	15.58.00	23/2/07 15.58	42600	42600	42590	42590	30
23/02/2007	15.59.00	23/2/07 15.59	42590	42595	42575	42575	55
23/02/2007	16.00.00	23/2/07 16.00	42570	42575	42565	42565	68
23/02/2007	16.01.00	23/2/07 16.01	42560	42570	42545	42555	112
23/02/2007	16.02.00	23/2/07 16.02	42555	42565	42545	42560	50
23/02/2007	16.03.00	23/2/07 16.03	42560	42570	42555	42570	31
23/02/2007	16.04.00	23/2/07 16.04	42570	42570	42550	42550	55
23/02/2007	16.05.00	23/2/07 16.05	42555	42565	42550	42560	51
23/02/2007	16.06.00	23/2/07 16.06	42560	42560	42555	42555	30
23/02/2007	16.07.00	23/2/07 16.07	42555	42570	42555	42570	30
23/02/2007	16.08.00	23/2/07 16.08	42575	42585	42570	42575	45
23/02/2007	16.09.00	23/2/07 16.09	42575	42585	42570	42585	48
23/02/2007	16.10.00	23/2/07 16.10	42585	42615	42585	42615	68
23/02/2007	16.11.00	23/2/07 16.11	42610	42615	42605	42610	48
23/02/2007	16.12.00	23/2/07 16.12	42610	42610	42600	42605	18
23/02/2007	16.13.00	23/2/07 16.13	42605	42605	42590	42590	49
23/02/2007	16.14.00	23/2/07 16.14	42585	42595	42580	42595	54
23/02/2007	16.15.00	23/2/07 16.15	42590	42595	42590	42595	21
23/02/2007	16.16.00	23/2/07 16.16	42595	42610	42595	42605	55
23/02/2007	16.17.00	23/2/07 16.17	42610	42610	42585	42585	33
23/02/2007	16.18.00	23/2/07 16.18	42585	42600	42580	42600	30
23/02/2007	16.19.00	23/2/07 16.19	42595	42595	42590	42590	25
23/02/2007	16.20.00	23/2/07 16.20	42590	42590	42545	42550	163
23/02/2007	16.21.00	23/2/07 16.21	42550	42550	42530	42550	128
23/02/2007	16.22.00	23/2/07 16.22	42555	42560	42540	42560	51
23/02/2007	16.23.00	23/2/07 16.23	42555	42555	42555	42555	9
23/02/2007	16.24.00	23/2/07 16.24	42560	42575	42560	42575	60
23/02/2007	16.25.00	23/2/07 16.25	42580	42585	42570	42570	23
23/02/2007	16.26.00	23/2/07 16.26	42570	42575	42560	42560	51
23/02/2007	16.27.00	23/2/07 16.27	42555	42560	42535	42540	77
23/02/2007	16.28.00	23/2/07 16.28	42540	42550	42535	42550	40
23/02/2007	16.29.00	23/2/07 16.29	42545	42545	42520	42530	113
23/02/2007	16.30.00	23/2/07 16.30	42530	42545	42525	42540	36
23/02/2007	16.31.00	23/2/07 16.31	42535	42540	42520	42535	87
23/02/2007	16.32.00	23/2/07 16.32	42535	42535	42515	42515	121
23/02/2007	16.33.00	23/2/07 16.33	42515	42530	42510	42525	62
23/02/2007	16.34.00	23/2/07 16.34	42525	42545	42520	42545	37
23/02/2007	16.35.00	23/2/07 16.35	42550	42570	42540	42565	86
23/02/2007	16.36.00	23/2/07 16.36	42565	42570	42560	42565	36
23/02/2007	16.37.00	23/2/07 16.37	42560	42565	42555	42565	24
23/02/2007	16.38.00	23/2/07 16.38	42560	42565	42560	42565	8
23/02/2007	16.39.00	23/2/07 16.39	42560	42560	42560	42560	11
23/02/2007	16.40.00	23/2/07 16.40	42555	42560	42550	42560	38
23/02/2007	16.41.00	23/2/07 16.41	42555	42555	42535	42535	80
23/02/2007	16.42.00	23/2/07 16.42	42535	42550	42535	42550	51
23/02/2007	16.43.00	23/2/07 16.43	42555	42570	42555	42570	77
23/02/2007	16.44.00	23/2/07 16.44	42565	42570	42560	42560	56
23/02/2007	16.45.00	23/2/07 16.45	42555	42555	42540	42545	79
23/02/2007	16.46.00	23/2/07 16.46	42545	42545	42525	42540	107
23/02/2007	16.47.00	23/2/07 16.47	42540	42550	42535	42545	69
23/02/2007	16.48.00	23/2/07 16.48	42545	42560	42545	42550	46
23/02/2007	16.49.00	23/2/07 16.49	42555	42560	42555	42555	21
23/02/2007	16.50.00	23/2/07 16.50	42555	42580	42555	42580	49
23/02/2007	16.51.00	23/2/07 16.51	42580	42585	42575	42575	41
23/02/2007	16.52.00	23/2/07 16.52	42570	42570	42560	42570	12
23/02/2007	16.53.00	23/2/07 16.53	42560	42565	42550	42560	59
23/02/2007	16.54.00	23/2/07 16.54	42560	42560	42540	42550	26
23/02/2007	16.55.00	23/2/07 16.55	42550	42550	42535	42545	41
23/02/2007	16.56.00	23/2/07 16.56	42540	42540	42540	42540	6
23/02/2007	16.57.00	23/2/07 16.57	42540	42545	42530	42530	32
23/02/2007	16.58.00	23/2/07 16.58	42535	42555	42530	42550	46
23/02/2007	16.59.00	23/2/07 16.59	42550	42560	42545	42560	49
23/02/2007	17.00.00	23/2/07 17.00	42555	42560	42555	42555	10
23/02/2007	17.01.00	23/2/07 17.01	42560	42560	42545	42555	33
23/02/2007	17.02.00	23/2/07 17.02	42550	42565	42550	42565	26
23/02/2007	17.03.00	23/2/07 17.03	42560	42565	42560	42560	31
23/02/2007	17.04.00	23/2/07 17.04	42565	42565	42555	42555	15
23/02/2007	17.05.00	23/2/07 17.05	42560	42565	42550	42550	24
23/02/2007	17.06.00	23/2/07 17.06	42550	42555	42545	42555	25
23/02/2007	17.07.00	23/2/07 17.07	42560	42570	42560	42560	19
23/02/2007	17.08.00	23/2/07 17.08	42560	42565	42540	42545	30
23/02/2007	17.09.00	23/2/07 17.09	42545	42560	42545	42555	27
23/02/2007	17.10.00	23/2/07 17.10	42550	42555	42550	42555	7
23/02/2007	17.11.00	23/2/07 17.11	42555	42555	42550	42555	9
23/02/2007	17.12.00	23/2/07 17.12	42555	42555	42535	42545	51
23/02/2007	17.13.00	23/2/07 17.13	42550	42555	42550	42555	38
23/02/2007	17.14.00	23/2/07 17.14	42560	42565	42550	42560	36
23/02/2007	17.15.00	23/2/07 17.15	42555	42565	42555	42555	33
23/02/2007	17.16.00	23/2/07 17.16	42555	42565	42555	42555	19
23/02/2007	17.17.00	23/2/07 17.17	42560	42570	42560	42570	30
23/02/2007	17.18.00	23/2/07 17.18	42570	42590	42570	42590	92
23/02/2007	17.19.00	23/2/07 17.19	42590	42595	42585	42590	28
23/02/2007	17.20.00	23/2/07 17.20	42590	42590	42585	42585	27
23/02/2007	17.21.00	23/2/07 17.21	42585	42590	42580	42590	31
23/02/2007	17.22.00	23/2/07 17.22	42590	42590	42580	42585	19
23/02/2007	17.23.00	23/2/07 17.23	42580	42580	42570	42575	36
23/02/2007	17.24.00	23/2/07 17.24	42575	42575	42560	42565	7
23/02/2007	17.25.00	23/2/07 17.25	42560	42570	42560	42570	24
23/02/2007	17.26.00	23/2/07 17.26	42570	42580	42570	42575	26
23/02/2007	17.27.00	23/2/07 17.27	42575	42580	42575	42575	12
23/02/2007	17.28.00	23/2/07 17.28	42570	42575	42570	42570	21
23/02/2007	17.29.00	23/2/07 17.29	42565	42575	42565	42570	48
23/02/2007	17.30.00	23/2/07 17.30	42575	42575	42565	42565	19
23/02/2007	17.31.00	23/2/07 17.31	42570	42575	42565	42570	13
23/02/2007	17.32.00	23/2/07 17.32	42570	42570	42565	42570	17
23/02/2007	17.33.00	23/2/07 17.33	42570	42585	42570	42585	77
23/02/2007	17.34.00	23/2/07 17.34	42585	42600	42585	42600	38
23/02/2007	17.35.00	23/2/07 17.35	42600	42605	42595	42605	28
23/02/2007	17.36.00	23/2/07 17.36	42610	42625	42605	42615	50
23/02/2007	17.37.00	23/2/07 17.37	42610	42625	42600	42605	28
23/02/2007	17.38.00	23/2/07 17.38	42605	42610	42595	42595	21
23/02/2007	17.39.00	23/2/07 17.39	42595	42600	42585	42585	34
26/02/2007	8.00.00	26/2/07 8.00	42640	42820	42635	42785	2284
26/02/2007	9.00.00	26/2/07 9.00	42640	42660	42635	42650	107
26/02/2007	9.01.00	26/2/07 9.01	42650	42670	42650	42665	52
26/02/2007	9.02.00	26/2/07 9.02	42665	42690	42665	42680	67
26/02/2007	9.03.00	26/2/07 9.03	42675	42675	42660	42665	24
26/02/2007	9.04.00	26/2/07 9.04	42660	42675	42660	42675	39
26/02/2007	9.05.00	26/2/07 9.05	42675	42705	42675	42705	64
26/02/2007	9.06.00	26/2/07 9.06	42705	42720	42705	42715	90
26/02/2007	9.07.00	26/2/07 9.07	42710	42715	42700	42700	47
26/02/2007	9.08.00	26/2/07 9.08	42700	42700	42690	42695	40
26/02/2007	9.09.00	26/2/07 9.09	42690	42695	42690	42695	27
26/02/2007	9.10.00	26/2/07 9.10	42695	42705	42685	42700	56
26/02/2007	9.11.00	26/2/07 9.11	42700	42710	42695	42695	19
26/02/2007	9.12.00	26/2/07 9.12	42700	42705	42700	42705	22
26/02/2007	9.13.00	26/2/07 9.13	42705	42705	42695	42695	12
26/02/2007	9.14.00	26/2/07 9.14	42695	42705	42695	42700	23
26/02/2007	9.15.00	26/2/07 9.15	42700	42710	42700	42710	42
26/02/2007	9.16.00	26/2/07 9.16	42710	42715	42705	42705	24
26/02/2007	9.17.00	26/2/07 9.17	42705	42710	42705	42710	22
26/02/2007	9.18.00	26/2/07 9.18	42710	42720	42705	42715	31
26/02/2007	9.19.00	26/2/07 9.19	42715	42725	42710	42710	17
26/02/2007	9.20.00	26/2/07 9.20	42710	42710	42700	42710	48
26/02/2007	9.21.00	26/2/07 9.21	42710	42710	42705	42705	24
26/02/2007	9.22.00	26/2/07 9.22	42710	42715	42705	42715	20
26/02/2007	9.23.00	26/2/07 9.23	42720	42725	42710	42710	67
26/02/2007	9.24.00	26/2/07 9.24	42710	42715	42705	42710	31
26/02/2007	9.25.00	26/2/07 9.25	42710	42715	42695	42715	72
26/02/2007	9.26.00	26/2/07 9.26	42715	42730	42715	42725	38
26/02/2007	9.27.00	26/2/07 9.27	42725	42725	42725	42725	16
26/02/2007	9.28.00	26/2/07 9.28	42725	42725	42720	42720	28
26/02/2007	9.29.00	26/2/07 9.29	42720	42735	42720	42730	27
26/02/2007	9.30.00	26/2/07 9.30	42730	42740	42730	42735	60
26/02/2007	9.31.00	26/2/07 9.31	42735	42735	42735	42735	5
26/02/2007	9.32.00	26/2/07 9.32	42735	42740	42735	42735	22
26/02/2007	9.33.00	26/2/07 9.33	42735	42735	42735	42735	3
26/02/2007	9.34.00	26/2/07 9.34	42735	42735	42735	42735	9
26/02/2007	9.35.00	26/2/07 9.35	42735	42750	42735	42740	40
26/02/2007	9.36.00	26/2/07 9.36	42735	42735	42730	42735	31
26/02/2007	9.37.00	26/2/07 9.37	42735	42740	42735	42735	18
26/02/2007	9.38.00	26/2/07 9.38	42735	42740	42735	42735	7
26/02/2007	9.39.00	26/2/07 9.39	42735	42750	42735	42750	25
26/02/2007	9.40.00	26/2/07 9.40	42750	42775	42745	42765	122
26/02/2007	9.41.00	26/2/07 9.41	42770	42780	42770	42780	69
26/02/2007	9.42.00	26/2/07 9.42	42785	42795	42775	42775	99
26/02/2007	9.43.00	26/2/07 9.43	42775	42775	42770	42770	42
26/02/2007	9.44.00	26/2/07 9.44	42775	42780	42775	42775	19
26/02/2007	9.45.00	26/2/07 9.45	42775	42785	42775	42780	31
26/02/2007	9.46.00	26/2/07 9.46	42780	42810	42780	42800	86
26/02/2007	9.47.00	26/2/07 9.47	42800	42810	42800	42810	38
26/02/2007	9.48.00	26/2/07 9.48	42805	42820	42805	42810	62
26/02/2007	9.49.00	26/2/07 9.49	42810	42820	42810	42815	25
26/02/2007	9.50.00	26/2/07 9.50	42810	42815	42810	42815	29
26/02/2007	9.51.00	26/2/07 9.51	42810	42810	42800	42805	37
26/02/2007	9.52.00	26/2/07 9.52	42810	42815	42805	42805	19
26/02/2007	9.53.00	26/2/07 9.53	42800	42810	42800	42800	23
26/02/2007	9.54.00	26/2/07 9.54	42800	42800	42795	42795	8
26/02/2007	9.55.00	26/2/07 9.55	42800	42800	42795	42795	25
26/02/2007	9.56.00	26/2/07 9.56	42795	42795	42780	42785	66
26/02/2007	9.57.00	26/2/07 9.57	42785	42795	42780	42790	41
26/02/2007	9.58.00	26/2/07 9.58	42790	42790	42785	42785	16
26/02/2007	9.59.00	26/2/07 9.59	42785	42785	42785	42785	11
26/02/2007	10.00.00	26/2/07 10.00	42790	42790	42785	42785	4
26/02/2007	10.01.00	26/2/07 10.01	42790	42805	42790	42800	24
26/02/2007	10.02.00	26/2/07 10.02	42800	42800	42795	42800	18
26/02/2007	10.03.00	26/2/07 10.03	42800	42800	42780	42790	96
26/02/2007	10.04.00	26/2/07 10.04	42790	42790	42785	42785	3
26/02/2007	10.05.00	26/2/07 10.05	42785	42785	42780	42785	13
26/02/2007	10.06.00	26/2/07 10.06	42785	42790	42785	42790	11
26/02/2007	10.07.00	26/2/07 10.07	42790	42795	42790	42795	13
26/02/2007	10.08.00	26/2/07 10.08	42800	42810	42795	42800	30
26/02/2007	10.09.00	26/2/07 10.09	42800	42800	42790	42790	28
26/02/2007	10.10.00	26/2/07 10.10	42790	42790	42785	42785	16
26/02/2007	10.11.00	26/2/07 10.11	42790	42790	42775	42780	47
26/02/2007	10.12.00	26/2/07 10.12	42780	42785	42780	42785	13
26/02/2007	10.13.00	26/2/07 10.13	42790	42790	42780	42785	18
26/02/2007	10.14.00	26/2/07 10.14	42790	42800	42790	42800	30
26/02/2007	10.15.00	26/2/07 10.15	42800	42820	42795	42820	97
26/02/2007	10.16.00	26/2/07 10.16	42815	42840	42815	42840	147
26/02/2007	10.17.00	26/2/07 10.17	42840	42905	42840	42885	415
26/02/2007	10.18.00	26/2/07 10.18	42885	42910	42885	42910	116
26/02/2007	10.19.00	26/2/07 10.19	42910	42930	42905	42905	181
26/02/2007	10.20.00	26/2/07 10.20	42905	42910	42890	42890	81
26/02/2007	10.21.00	26/2/07 10.21	42895	42895	42880	42890	70
26/02/2007	10.22.00	26/2/07 10.22	42890	42900	42890	42895	124
26/02/2007	10.23.00	26/2/07 10.23	42895	42900	42895	42895	54
26/02/2007	10.24.00	26/2/07 10.24	42900	42905	42895	42895	23
26/02/2007	10.25.00	26/2/07 10.25	42905	42910	42900	42900	43
26/02/2007	10.26.00	26/2/07 10.26	42900	42905	42900	42905	29
26/02/2007	10.27.00	26/2/07 10.27	42900	42910	42900	42900	39
26/02/2007	10.28.00	26/2/07 10.28	42905	42915	42900	42910	51
26/02/2007	10.29.00	26/2/07 10.29	42910	42910	42905	42910	27
26/02/2007	10.30.00	26/2/07 10.30	42910	42920	42910	42910	45
26/02/2007	10.31.00	26/2/07 10.31	42910	42915	42905	42910	31
26/02/2007	10.32.00	26/2/07 10.32	42910	42910	42895	42895	73
26/02/2007	10.33.00	26/2/07 10.33	42895	42900	42895	42900	24
26/02/2007	10.34.00	26/2/07 10.34	42900	42905	42895	42900	59
26/02/2007	10.35.00	26/2/07 10.35	42900	42905	42900	42900	40
26/02/2007	10.36.00	26/2/07 10.36	42895	42905	42895	42905	33
26/02/2007	10.37.00	26/2/07 10.37	42910	42910	42905	42905	46
26/02/2007	10.38.00	26/2/07 10.38	42905	42910	42905	42905	6
26/02/2007	10.39.00	26/2/07 10.39	42905	42905	42905	42905	7
26/02/2007	10.40.00	26/2/07 10.40	42910	42920	42910	42920	22
26/02/2007	10.41.00	26/2/07 10.41	42915	42915	42900	42905	16
26/02/2007	10.42.00	26/2/07 10.42	42905	42905	42895	42905	17
26/02/2007	10.43.00	26/2/07 10.43	42910	42910	42905	42905	13
26/02/2007	10.44.00	26/2/07 10.44	42905	42905	42900	42900	7
26/02/2007	10.45.00	26/2/07 10.45	42900	42900	42900	42900	1
26/02/2007	10.46.00	26/2/07 10.46	42905	42915	42905	42915	10
26/02/2007	10.47.00	26/2/07 10.47	42915	42915	42905	42905	35
26/02/2007	10.48.00	26/2/07 10.48	42910	42910	42905	42910	20
26/02/2007	10.49.00	26/2/07 10.49	42910	42910	42900	42905	21
26/02/2007	10.50.00	26/2/07 10.50	42910	42915	42910	42915	43
26/02/2007	10.51.00	26/2/07 10.51	42915	42920	42895	42895	49
26/02/2007	10.52.00	26/2/07 10.52	42900	42905	42900	42905	34
26/02/2007	10.53.00	26/2/07 10.53	42905	42905	42900	42900	14
26/02/2007	10.54.00	26/2/07 10.54	42900	42900	42895	42895	36
26/02/2007	10.55.00	26/2/07 10.55	42900	42900	42895	42895	23
26/02/2007	10.56.00	26/2/07 10.56	42900	42905	42895	42900	24
26/02/2007	10.57.00	26/2/07 10.57	42895	42895	42890	42890	18
26/02/2007	10.58.00	26/2/07 10.58	42890	42890	42875	42880	84
26/02/2007	10.59.00	26/2/07 10.59	42880	42880	42880	42880	25
26/02/2007	11.00.00	26/2/07 11.00	42880	42890	42880	42890	21
26/02/2007	11.01.00	26/2/07 11.01	42890	42890	42885	42890	48
26/02/2007	11.02.00	26/2/07 11.02	42890	42900	42890	42890	73
26/02/2007	11.03.00	26/2/07 11.03	42890	42900	42890	42890	48
26/02/2007	11.04.00	26/2/07 11.04	42890	42895	42890	42895	5
26/02/2007	11.05.00	26/2/07 11.05	42895	42905	42895	42905	29
26/02/2007	11.06.00	26/2/07 11.06	42910	42920	42910	42920	53
26/02/2007	11.07.00	26/2/07 11.07	42920	42920	42905	42910	20
26/02/2007	11.08.00	26/2/07 11.08	42910	42910	42910	42910	7
26/02/2007	11.09.00	26/2/07 11.09	42915	42915	42905	42910	13
26/02/2007	11.10.00	26/2/07 11.10	42910	42910	42910	42910	6
26/02/2007	11.11.00	26/2/07 11.11	42910	42910	42905	42910	8
26/02/2007	11.12.00	26/2/07 11.12	42910	42920	42910	42910	27
26/02/2007	11.13.00	26/2/07 11.13	42910	42920	42910	42920	15
26/02/2007	11.14.00	26/2/07 11.14	42915	42915	42905	42915	27
26/02/2007	11.15.00	26/2/07 11.15	42915	42915	42915	42915	5
26/02/2007	11.16.00	26/2/07 11.16	42915	42915	42895	42900	84
26/02/2007	11.17.00	26/2/07 11.17	42905	42905	42895	42895	36
26/02/2007	11.18.00	26/2/07 11.18	42895	42895	42890	42890	7
26/02/2007	11.19.00	26/2/07 11.19	42890	42900	42890	42895	9
26/02/2007	11.20.00	26/2/07 11.20	42895	42895	42895	42895	5
26/02/2007	11.21.00	26/2/07 11.21	42900	42900	42895	42895	7
26/02/2007	11.22.00	26/2/07 11.22	42895	42900	42895	42895	5
26/02/2007	11.23.00	26/2/07 11.23	42895	42895	42895	42895	2
26/02/2007	11.24.00	26/2/07 11.24	42895	42895	42890	42895	10
26/02/2007	11.25.00	26/2/07 11.25	42890	42890	42890	42890	1
26/02/2007	11.26.00	26/2/07 11.26	42890	42895	42890	42895	19
26/02/2007	11.27.00	26/2/07 11.27	42900	42910	42885	42885	53
26/02/2007	11.28.00	26/2/07 11.28	42890	42895	42890	42895	12
26/02/2007	11.29.00	26/2/07 11.29	42890	42890	42885	42885	11
26/02/2007	11.30.00	26/2/07 11.30	42885	42885	42880	42885	54
26/02/2007	11.31.00	26/2/07 11.31	42885	42905	42885	42900	35
26/02/2007	11.32.00	26/2/07 11.32	42895	42895	42885	42885	36
26/02/2007	11.33.00	26/2/07 11.33	42890	42890	42890	42890	20
26/02/2007	11.34.00	26/2/07 11.34	42885	42890	42885	42890	9
26/02/2007	11.35.00	26/2/07 11.35	42890	42890	42885	42890	11
26/02/2007	11.36.00	26/2/07 11.36	42890	42905	42890	42900	33
26/02/2007	11.37.00	26/2/07 11.37	42900	42910	42895	42895	27
26/02/2007	11.38.00	26/2/07 11.38	42900	42900	42900	42900	3
26/02/2007	11.39.00	26/2/07 11.39	42900	42905	42900	42900	9
26/02/2007	11.40.00	26/2/07 11.40	42900	42900	42900	42900	16
26/02/2007	11.41.00	26/2/07 11.41	42895	42900	42895	42900	8
26/02/2007	11.42.00	26/2/07 11.42	42900	42905	42895	42900	41
26/02/2007	11.43.00	26/2/07 11.43	42900	42905	42900	42905	4
26/02/2007	11.44.00	26/2/07 11.44	42905	42905	42900	42905	11
26/02/2007	11.45.00	26/2/07 11.45	42905	42905	42905	42905	11
26/02/2007	11.46.00	26/2/07 11.46	42910	42910	42910	42910	8
26/02/2007	11.47.00	26/2/07 11.47	42910	42910	42910	42910	9
26/02/2007	11.48.00	26/2/07 11.48	42915	42925	42915	42915	48
26/02/2007	11.49.00	26/2/07 11.49	42920	42925	42920	42920	12
26/02/2007	11.50.00	26/2/07 11.50	42920	42930	42920	42925	29
26/02/2007	11.51.00	26/2/07 11.51	42920	42940	42920	42935	69
26/02/2007	11.52.00	26/2/07 11.52	42940	42960	42935	42955	89
26/02/2007	11.53.00	26/2/07 11.53	42955	42955	42935	42940	60
26/02/2007	11.54.00	26/2/07 11.54	42940	42940	42935	42940	9
26/02/2007	11.55.00	26/2/07 11.55	42935	42935	42930	42935	15
26/02/2007	11.56.00	26/2/07 11.56	42930	42930	42925	42930	13
26/02/2007	11.57.00	26/2/07 11.57	42925	42925	42920	42920	7
26/02/2007	11.58.00	26/2/07 11.58	42920	42925	42920	42925	11
26/02/2007	12.00.00	26/2/07 12.00	42920	42925	42915	42925	30
26/02/2007	12.01.00	26/2/07 12.01	42920	42925	42920	42920	10
26/02/2007	12.02.00	26/2/07 12.02	42925	42925	42920	42920	3
26/02/2007	12.03.00	26/2/07 12.03	42920	42920	42915	42920	11
26/02/2007	12.04.00	26/2/07 12.04	42915	42915	42910	42915	11
26/02/2007	12.05.00	26/2/07 12.05	42910	42915	42910	42915	7
26/02/2007	12.06.00	26/2/07 12.06	42910	42910	42905	42905	14
26/02/2007	12.07.00	26/2/07 12.07	42905	42910	42905	42910	13
26/02/2007	12.08.00	26/2/07 12.08	42910	42910	42910	42910	1
26/02/2007	12.09.00	26/2/07 12.09	42910	42910	42905	42905	8
26/02/2007	12.10.00	26/2/07 12.10	42905	42905	42900	42900	19
26/02/2007	12.11.00	26/2/07 12.11	42905	42910	42905	42910	24
26/02/2007	12.13.00	26/2/07 12.13	42915	42920	42915	42915	22
26/02/2007	12.14.00	26/2/07 12.14	42920	42920	42920	42920	10
26/02/2007	12.15.00	26/2/07 12.15	42915	42915	42910	42915	13
26/02/2007	12.16.00	26/2/07 12.16	42910	42915	42910	42915	8
26/02/2007	12.17.00	26/2/07 12.17	42915	42915	42915	42915	11
26/02/2007	12.18.00	26/2/07 12.18	42915	42915	42915	42915	1
26/02/2007	12.19.00	26/2/07 12.19	42920	42925	42920	42925	27
26/02/2007	12.20.00	26/2/07 12.20	42925	42925	42920	42920	9
26/02/2007	12.21.00	26/2/07 12.21	42920	42920	42920	42920	1
26/02/2007	12.22.00	26/2/07 12.22	42920	42920	42915	42915	21
26/02/2007	12.23.00	26/2/07 12.23	42915	42915	42915	42915	7
26/02/2007	12.24.00	26/2/07 12.24	42920	42920	42920	42920	4
26/02/2007	12.25.00	26/2/07 12.25	42920	42920	42915	42920	10
26/02/2007	12.26.00	26/2/07 12.26	42915	42915	42915	42915	3
26/02/2007	12.27.00	26/2/07 12.27	42915	42920	42915	42920	11
26/02/2007	12.28.00	26/2/07 12.28	42925	42925	42915	42920	3
26/02/2007	12.29.00	26/2/07 12.29	42915	42920	42915	42920	4
26/02/2007	12.30.00	26/2/07 12.30	42915	42915	42915	42915	8
26/02/2007	12.31.00	26/2/07 12.31	42915	42915	42910	42910	8
26/02/2007	12.32.00	26/2/07 12.32	42910	42910	42905	42910	14
26/02/2007	12.33.00	26/2/07 12.33	42910	42910	42910	42910	2
26/02/2007	12.34.00	26/2/07 12.34	42910	42915	42910	42910	4
26/02/2007	12.35.00	26/2/07 12.35	42910	42910	42910	42910	3
26/02/2007	12.36.00	26/2/07 12.36	42910	42910	42910	42910	1
26/02/2007	12.37.00	26/2/07 12.37	42905	42905	42905	42905	12
26/02/2007	12.38.00	26/2/07 12.38	42905	42905	42905	42905	1
26/02/2007	12.39.00	26/2/07 12.39	42910	42910	42910	42910	2
26/02/2007	12.40.00	26/2/07 12.40	42905	42905	42905	42905	3
26/02/2007	12.41.00	26/2/07 12.41	42905	42905	42905	42905	3
26/02/2007	12.42.00	26/2/07 12.42	42910	42910	42910	42910	1
26/02/2007	12.43.00	26/2/07 12.43	42905	42910	42905	42910	3
26/02/2007	12.44.00	26/2/07 12.44	42915	42915	42905	42905	3
26/02/2007	12.45.00	26/2/07 12.45	42910	42910	42910	42910	1
26/02/2007	12.48.00	26/2/07 12.48	42910	42910	42910	42910	3
26/02/2007	12.49.00	26/2/07 12.49	42915	42925	42915	42925	23
26/02/2007	12.50.00	26/2/07 12.50	42925	42925	42920	42920	5
26/02/2007	12.51.00	26/2/07 12.51	42920	42925	42920	42925	5
26/02/2007	12.52.00	26/2/07 12.52	42920	42920	42920	42920	3
26/02/2007	12.53.00	26/2/07 12.53	42920	42920	42920	42920	1
26/02/2007	12.54.00	26/2/07 12.54	42915	42915	42910	42910	8
26/02/2007	12.55.00	26/2/07 12.55	42910	42915	42910	42915	2
26/02/2007	12.57.00	26/2/07 12.57	42910	42910	42910	42910	2
26/02/2007	12.58.00	26/2/07 12.58	42915	42915	42910	42910	5
26/02/2007	12.59.00	26/2/07 12.59	42910	42910	42910	42910	2
26/02/2007	13.00.00	26/2/07 13.00	42910	42910	42910	42910	7
26/02/2007	13.02.00	26/2/07 13.02	42905	42910	42905	42910	19
26/02/2007	13.04.00	26/2/07 13.04	42905	42905	42905	42905	7
26/02/2007	13.05.00	26/2/07 13.05	42900	42900	42900	42900	5
26/02/2007	13.06.00	26/2/07 13.06	42905	42905	42905	42905	2
26/02/2007	13.07.00	26/2/07 13.07	42905	42910	42905	42910	8
26/02/2007	13.08.00	26/2/07 13.08	42900	42905	42900	42900	10
26/02/2007	13.09.00	26/2/07 13.09	42895	42895	42895	42895	8
26/02/2007	13.10.00	26/2/07 13.10	42900	42905	42900	42905	44
26/02/2007	13.12.00	26/2/07 13.12	42900	42905	42900	42905	14
26/02/2007	13.13.00	26/2/07 13.13	42900	42905	42900	42905	19
26/02/2007	13.14.00	26/2/07 13.14	42905	42905	42905	42905	3
26/02/2007	13.15.00	26/2/07 13.15	42900	42900	42900	42900	2
26/02/2007	13.16.00	26/2/07 13.16	42900	42905	42900	42905	3
26/02/2007	13.18.00	26/2/07 13.18	42905	42905	42905	42905	2
26/02/2007	13.19.00	26/2/07 13.19	42905	42905	42905	42905	1
26/02/2007	13.20.00	26/2/07 13.20	42905	42905	42905	42905	4
26/02/2007	13.22.00	26/2/07 13.22	42910	42910	42910	42910	6
26/02/2007	13.23.00	26/2/07 13.23	42910	42915	42910	42915	8
26/02/2007	13.24.00	26/2/07 13.24	42915	42920	42915	42920	11
26/02/2007	13.25.00	26/2/07 13.25	42915	42915	42915	42915	1
26/02/2007	13.27.00	26/2/07 13.27	42910	42910	42910	42910	1
26/02/2007	13.28.00	26/2/07 13.28	42915	42915	42910	42910	7
26/02/2007	13.29.00	26/2/07 13.29	42915	42915	42915	42915	1
26/02/2007	13.30.00	26/2/07 13.30	42915	42915	42910	42910	9
26/02/2007	13.31.00	26/2/07 13.31	42910	42910	42910	42910	3
26/02/2007	13.32.00	26/2/07 13.32	42910	42910	42910	42910	3
26/02/2007	13.34.00	26/2/07 13.34	42910	42910	42910	42910	1
26/02/2007	13.36.00	26/2/07 13.36	42905	42910	42905	42910	2
26/02/2007	13.37.00	26/2/07 13.37	42905	42905	42905	42905	2
26/02/2007	13.38.00	26/2/07 13.38	42905	42905	42905	42905	16
26/02/2007	13.40.00	26/2/07 13.40	42905	42905	42905	42905	10
26/02/2007	13.41.00	26/2/07 13.41	42905	42905	42900	42900	14
26/02/2007	13.42.00	26/2/07 13.42	42900	42900	42900	42900	7
26/02/2007	13.43.00	26/2/07 13.43	42900	42900	42900	42900	3
26/02/2007	13.44.00	26/2/07 13.44	42905	42905	42905	42905	3
26/02/2007	13.45.00	26/2/07 13.45	42900	42905	42900	42905	18
26/02/2007	13.46.00	26/2/07 13.46	42910	42910	42910	42910	1
26/02/2007	13.48.00	26/2/07 13.48	42910	42910	42910	42910	3
26/02/2007	13.49.00	26/2/07 13.49	42910	42910	42910	42910	3
26/02/2007	13.50.00	26/2/07 13.50	42915	42915	42915	42915	6
26/02/2007	13.51.00	26/2/07 13.51	42915	42920	42915	42920	2
26/02/2007	13.52.00	26/2/07 13.52	42920	42920	42920	42920	5
26/02/2007	13.53.00	26/2/07 13.53	42920	42920	42920	42920	2
26/02/2007	13.54.00	26/2/07 13.54	42920	42920	42920	42920	2
26/02/2007	13.55.00	26/2/07 13.55	42920	42920	42915	42915	9
26/02/2007	13.56.00	26/2/07 13.56	42915	42915	42915	42915	3
26/02/2007	13.58.00	26/2/07 13.58	42920	42930	42920	42925	20
26/02/2007	13.59.00	26/2/07 13.59	42925	42925	42925	42925	4
26/02/2007	14.00.00	26/2/07 14.00	42925	42930	42925	42930	5
26/02/2007	14.03.00	26/2/07 14.03	42925	42925	42925	42925	3
26/02/2007	14.04.00	26/2/07 14.04	42920	42925	42920	42925	2
26/02/2007	14.05.00	26/2/07 14.05	42925	42925	42925	42925	2
26/02/2007	14.06.00	26/2/07 14.06	42925	42930	42925	42930	7
26/02/2007	14.07.00	26/2/07 14.07	42930	42940	42930	42930	28
26/02/2007	14.08.00	26/2/07 14.08	42935	42940	42935	42940	8
26/02/2007	14.09.00	26/2/07 14.09	42940	42940	42935	42935	9
26/02/2007	14.10.00	26/2/07 14.10	42940	42945	42935	42935	23
26/02/2007	14.11.00	26/2/07 14.11	42940	42940	42940	42940	3
26/02/2007	14.12.00	26/2/07 14.12	42945	42950	42940	42945	25
26/02/2007	14.13.00	26/2/07 14.13	42945	42950	42940	42940	29
26/02/2007	14.14.00	26/2/07 14.14	42945	42945	42945	42945	4
26/02/2007	14.15.00	26/2/07 14.15	42945	42950	42935	42935	14
26/02/2007	14.16.00	26/2/07 14.16	42940	42945	42940	42945	6
26/02/2007	14.17.00	26/2/07 14.17	42950	42965	42950	42955	70
26/02/2007	14.18.00	26/2/07 14.18	42955	42955	42955	42955	9
26/02/2007	14.19.00	26/2/07 14.19	42955	42955	42950	42955	16
26/02/2007	14.20.00	26/2/07 14.20	42960	42960	42960	42960	17
26/02/2007	14.21.00	26/2/07 14.21	42965	42975	42965	42965	34
26/02/2007	14.22.00	26/2/07 14.22	42970	42975	42955	42955	52
26/02/2007	14.23.00	26/2/07 14.23	42955	42960	42955	42960	11
26/02/2007	14.24.00	26/2/07 14.24	42960	42960	42955	42955	16
26/02/2007	14.25.00	26/2/07 14.25	42955	42960	42950	42960	22
26/02/2007	14.27.00	26/2/07 14.27	42955	42955	42955	42955	2
26/02/2007	14.28.00	26/2/07 14.28	42950	42955	42950	42955	6
26/02/2007	14.29.00	26/2/07 14.29	42955	42960	42955	42960	14
26/02/2007	14.30.00	26/2/07 14.30	42955	42955	42955	42955	1
26/02/2007	14.31.00	26/2/07 14.31	42950	42955	42950	42950	13
26/02/2007	14.32.00	26/2/07 14.32	42950	42950	42950	42950	4
26/02/2007	14.33.00	26/2/07 14.33	42950	42955	42950	42955	7
26/02/2007	14.34.00	26/2/07 14.34	42955	42955	42950	42955	7
26/02/2007	14.35.00	26/2/07 14.35	42955	42955	42955	42955	6
26/02/2007	14.36.00	26/2/07 14.36	42960	42960	42950	42950	32
26/02/2007	14.37.00	26/2/07 14.37	42950	42950	42950	42950	4
26/02/2007	14.38.00	26/2/07 14.38	42950	42950	42940	42940	18
26/02/2007	14.39.00	26/2/07 14.39	42945	42945	42940	42945	15
26/02/2007	14.40.00	26/2/07 14.40	42940	42945	42940	42945	5
26/02/2007	14.41.00	26/2/07 14.41	42945	42950	42945	42945	3
26/02/2007	14.42.00	26/2/07 14.42	42945	42945	42945	42945	9
26/02/2007	14.43.00	26/2/07 14.43	42950	42960	42950	42955	17
26/02/2007	14.44.00	26/2/07 14.44	42955	42955	42950	42950	7
26/02/2007	14.45.00	26/2/07 14.45	42955	42960	42955	42955	6
26/02/2007	14.46.00	26/2/07 14.46	42960	42960	42955	42955	4
26/02/2007	14.47.00	26/2/07 14.47	42955	42955	42955	42955	4
26/02/2007	14.49.00	26/2/07 14.49	42950	42955	42950	42955	4
26/02/2007	14.50.00	26/2/07 14.50	42950	42955	42945	42945	80
26/02/2007	14.52.00	26/2/07 14.52	42950	42950	42950	42950	2
26/02/2007	14.53.00	26/2/07 14.53	42955	42955	42955	42955	20
26/02/2007	14.54.00	26/2/07 14.54	42955	42955	42955	42955	1
26/02/2007	14.56.00	26/2/07 14.56	42955	42955	42950	42950	27
26/02/2007	14.57.00	26/2/07 14.57	42950	42950	42950	42950	4
26/02/2007	14.58.00	26/2/07 14.58	42950	42950	42950	42950	14
26/02/2007	14.59.00	26/2/07 14.59	42950	42950	42945	42945	12
26/02/2007	15.00.00	26/2/07 15.00	42945	42945	42945	42945	11
26/02/2007	15.01.00	26/2/07 15.01	42945	42945	42940	42940	6
26/02/2007	15.02.00	26/2/07 15.02	42945	42950	42945	42950	5
26/02/2007	15.03.00	26/2/07 15.03	42950	42950	42950	42950	2
26/02/2007	15.05.00	26/2/07 15.05	42945	42945	42945	42945	4
26/02/2007	15.06.00	26/2/07 15.06	42945	42950	42945	42945	10
26/02/2007	15.07.00	26/2/07 15.07	42945	42945	42940	42940	4
26/02/2007	15.08.00	26/2/07 15.08	42940	42940	42940	42940	8
26/02/2007	15.09.00	26/2/07 15.09	42940	42945	42940	42945	5
26/02/2007	15.10.00	26/2/07 15.10	42950	42950	42950	42950	5
26/02/2007	15.11.00	26/2/07 15.11	42950	42955	42945	42950	14
26/02/2007	15.12.00	26/2/07 15.12	42950	42950	42950	42950	5
26/02/2007	15.13.00	26/2/07 15.13	42950	42950	42945	42945	8
26/02/2007	15.15.00	26/2/07 15.15	42950	42955	42950	42955	31
26/02/2007	15.16.00	26/2/07 15.16	42955	42955	42955	42955	5
26/02/2007	15.17.00	26/2/07 15.17	42950	42950	42950	42950	19
26/02/2007	15.18.00	26/2/07 15.18	42955	42955	42955	42955	6
26/02/2007	15.19.00	26/2/07 15.19	42950	42950	42950	42950	3
26/02/2007	15.20.00	26/2/07 15.20	42950	42950	42950	42950	4
26/02/2007	15.21.00	26/2/07 15.21	42950	42950	42950	42950	3
26/02/2007	15.22.00	26/2/07 15.22	42950	42955	42950	42955	12
26/02/2007	15.23.00	26/2/07 15.23	42955	42955	42955	42955	2
26/02/2007	15.24.00	26/2/07 15.24	42950	42955	42950	42955	2
26/02/2007	15.25.00	26/2/07 15.25	42955	42960	42955	42955	4
26/02/2007	15.26.00	26/2/07 15.26	42950	42955	42950	42955	3
26/02/2007	15.27.00	26/2/07 15.27	42960	42960	42950	42955	7
26/02/2007	15.28.00	26/2/07 15.28	42955	42955	42955	42955	3
26/02/2007	15.29.00	26/2/07 15.29	42950	42955	42950	42955	4
26/02/2007	15.30.00	26/2/07 15.30	42955	42960	42955	42960	17
26/02/2007	15.31.00	26/2/07 15.31	42960	42960	42955	42960	23
26/02/2007	15.32.00	26/2/07 15.32	42960	42960	42950	42955	24
26/02/2007	15.33.00	26/2/07 15.33	42955	42960	42955	42955	18
26/02/2007	15.34.00	26/2/07 15.34	42955	42955	42945	42945	23
26/02/2007	15.35.00	26/2/07 15.35	42945	42945	42945	42945	7
26/02/2007	15.36.00	26/2/07 15.36	42950	42955	42945	42950	25
26/02/2007	15.37.00	26/2/07 15.37	42950	42960	42945	42955	41
26/02/2007	15.38.00	26/2/07 15.38	42955	42970	42955	42970	40
26/02/2007	15.39.00	26/2/07 15.39	42965	42975	42960	42965	29
26/02/2007	15.40.00	26/2/07 15.40	42960	42960	42950	42955	36
26/02/2007	15.41.00	26/2/07 15.41	42950	42950	42935	42935	26
26/02/2007	15.42.00	26/2/07 15.42	42935	42945	42930	42945	49
26/02/2007	15.43.00	26/2/07 15.43	42940	42945	42940	42945	20
26/02/2007	15.44.00	26/2/07 15.44	42940	42940	42935	42940	13
26/02/2007	15.45.00	26/2/07 15.45	42945	42950	42935	42945	43
26/02/2007	15.46.00	26/2/07 15.46	42940	42945	42935	42945	24
26/02/2007	15.47.00	26/2/07 15.47	42945	42950	42945	42950	17
26/02/2007	15.48.00	26/2/07 15.48	42950	42950	42945	42945	16
26/02/2007	15.49.00	26/2/07 15.49	42945	42945	42935	42940	21
26/02/2007	15.50.00	26/2/07 15.50	42935	42935	42915	42915	77
26/02/2007	15.51.00	26/2/07 15.51	42920	42920	42910	42915	40
26/02/2007	15.52.00	26/2/07 15.52	42915	42920	42900	42905	105
26/02/2007	15.53.00	26/2/07 15.53	42900	42900	42890	42895	64
26/02/2007	15.54.00	26/2/07 15.54	42895	42900	42880	42885	80
26/02/2007	15.55.00	26/2/07 15.55	42890	42900	42890	42895	49
26/02/2007	15.56.00	26/2/07 15.56	42900	42900	42895	42895	27
26/02/2007	15.57.00	26/2/07 15.57	42895	42900	42880	42880	39
26/02/2007	15.58.00	26/2/07 15.58	42880	42895	42880	42885	47
26/02/2007	15.59.00	26/2/07 15.59	42885	42885	42860	42865	105
26/02/2007	16.00.00	26/2/07 16.00	42865	42870	42845	42845	77
26/02/2007	16.01.00	26/2/07 16.01	42845	42865	42845	42860	55
26/02/2007	16.02.00	26/2/07 16.02	42865	42880	42865	42875	38
26/02/2007	16.03.00	26/2/07 16.03	42870	42875	42865	42865	29
26/02/2007	16.04.00	26/2/07 16.04	42870	42870	42860	42870	22
26/02/2007	16.05.00	26/2/07 16.05	42860	42870	42860	42870	34
26/02/2007	16.06.00	26/2/07 16.06	42875	42890	42875	42880	54
26/02/2007	16.07.00	26/2/07 16.07	42880	42890	42880	42885	31
26/02/2007	16.08.00	26/2/07 16.08	42885	42890	42880	42890	29
26/02/2007	16.09.00	26/2/07 16.09	42890	42890	42870	42870	27
26/02/2007	16.10.00	26/2/07 16.10	42870	42880	42865	42880	52
26/02/2007	16.11.00	26/2/07 16.11	42880	42905	42880	42900	77
26/02/2007	16.12.00	26/2/07 16.12	42905	42910	42900	42910	38
26/02/2007	16.13.00	26/2/07 16.13	42910	42910	42905	42905	17
26/02/2007	16.14.00	26/2/07 16.14	42905	42920	42905	42915	40
26/02/2007	16.15.00	26/2/07 16.15	42915	42925	42915	42925	48
26/02/2007	16.16.00	26/2/07 16.16	42920	42920	42915	42915	23
26/02/2007	16.17.00	26/2/07 16.17	42915	42920	42905	42910	61
26/02/2007	16.18.00	26/2/07 16.18	42910	42915	42905	42915	23
26/02/2007	16.19.00	26/2/07 16.19	42910	42915	42910	42915	5
26/02/2007	16.20.00	26/2/07 16.20	42915	42915	42905	42905	33
26/02/2007	16.21.00	26/2/07 16.21	42910	42925	42910	42925	31
26/02/2007	16.22.00	26/2/07 16.22	42925	42930	42915	42920	50
26/02/2007	16.23.00	26/2/07 16.23	42920	42925	42915	42915	48
26/02/2007	16.24.00	26/2/07 16.24	42915	42920	42915	42915	23
26/02/2007	16.25.00	26/2/07 16.25	42920	42940	42920	42940	62
26/02/2007	16.26.00	26/2/07 16.26	42940	42945	42935	42940	31
26/02/2007	16.27.00	26/2/07 16.27	42935	42935	42925	42925	35
26/02/2007	16.28.00	26/2/07 16.28	42920	42920	42890	42890	75
26/02/2007	16.29.00	26/2/07 16.29	42890	42905	42890	42900	18
26/02/2007	16.30.00	26/2/07 16.30	42895	42895	42885	42885	59
26/02/2007	16.31.00	26/2/07 16.31	42885	42885	42860	42870	79
26/02/2007	16.32.00	26/2/07 16.32	42870	42870	42865	42865	23
26/02/2007	16.33.00	26/2/07 16.33	42870	42885	42865	42885	50
26/02/2007	16.34.00	26/2/07 16.34	42885	42885	42875	42880	61
26/02/2007	16.35.00	26/2/07 16.35	42880	42880	42860	42860	73
26/02/2007	16.36.00	26/2/07 16.36	42860	42870	42845	42855	89
26/02/2007	16.37.00	26/2/07 16.37	42860	42865	42860	42860	29
26/02/2007	16.38.00	26/2/07 16.38	42865	42870	42855	42865	67
26/02/2007	16.39.00	26/2/07 16.39	42870	42870	42855	42855	15
26/02/2007	16.40.00	26/2/07 16.40	42855	42860	42845	42850	36
26/02/2007	16.41.00	26/2/07 16.41	42845	42860	42845	42855	32
26/02/2007	16.42.00	26/2/07 16.42	42855	42855	42845	42845	41
26/02/2007	16.43.00	26/2/07 16.43	42850	42850	42825	42830	83
26/02/2007	16.44.00	26/2/07 16.44	42830	42840	42825	42840	65
26/02/2007	16.45.00	26/2/07 16.45	42835	42850	42825	42850	74
26/02/2007	16.46.00	26/2/07 16.46	42850	42860	42850	42855	45
26/02/2007	16.47.00	26/2/07 16.47	42855	42855	42850	42855	10
26/02/2007	16.48.00	26/2/07 16.48	42860	42870	42855	42860	60
26/02/2007	16.49.00	26/2/07 16.49	42865	42875	42865	42875	17
26/02/2007	16.50.00	26/2/07 16.50	42870	42885	42865	42885	80
26/02/2007	16.51.00	26/2/07 16.51	42885	42885	42875	42885	42
26/02/2007	16.52.00	26/2/07 16.52	42890	42900	42890	42900	65
26/02/2007	16.53.00	26/2/07 16.53	42900	42905	42895	42895	38
26/02/2007	16.54.00	26/2/07 16.54	42900	42900	42890	42890	28
26/02/2007	16.55.00	26/2/07 16.55	42890	42895	42885	42890	24
26/02/2007	16.56.00	26/2/07 16.56	42895	42895	42895	42895	9
26/02/2007	16.57.00	26/2/07 16.57	42895	42900	42895	42895	32
26/02/2007	16.58.00	26/2/07 16.58	42895	42905	42895	42900	101
26/02/2007	16.59.00	26/2/07 16.59	42900	42900	42895	42895	36
26/02/2007	17.00.00	26/2/07 17.00	42900	42915	42900	42910	71
26/02/2007	17.01.00	26/2/07 17.01	42910	42930	42910	42920	45
26/02/2007	17.02.00	26/2/07 17.02	42915	42915	42910	42910	20
26/02/2007	17.03.00	26/2/07 17.03	42905	42915	42905	42910	44
26/02/2007	17.04.00	26/2/07 17.04	42905	42905	42905	42905	16
26/02/2007	17.05.00	26/2/07 17.05	42905	42905	42900	42900	15
26/02/2007	17.06.00	26/2/07 17.06	42900	42905	42900	42900	7
26/02/2007	17.07.00	26/2/07 17.07	42900	42905	42900	42905	17
26/02/2007	17.08.00	26/2/07 17.08	42910	42910	42910	42910	11
26/02/2007	17.09.00	26/2/07 17.09	42915	42915	42910	42910	30
26/02/2007	17.10.00	26/2/07 17.10	42915	42920	42915	42920	52
26/02/2007	17.11.00	26/2/07 17.11	42920	42930	42920	42920	50
26/02/2007	17.12.00	26/2/07 17.12	42925	42930	42925	42925	13
26/02/2007	17.13.00	26/2/07 17.13	42925	42930	42925	42925	11
26/02/2007	17.14.00	26/2/07 17.14	42925	42925	42925	42925	2
26/02/2007	17.15.00	26/2/07 17.15	42920	42930	42910	42930	65
26/02/2007	17.16.00	26/2/07 17.16	42925	42925	42915	42915	30
26/02/2007	17.17.00	26/2/07 17.17	42910	42915	42905	42905	52
26/02/2007	17.18.00	26/2/07 17.18	42905	42910	42900	42900	35
26/02/2007	17.19.00	26/2/07 17.19	42900	42905	42900	42905	16
26/02/2007	17.20.00	26/2/07 17.20	42900	42915	42895	42910	66
26/02/2007	17.21.00	26/2/07 17.21	42920	42920	42915	42915	28
26/02/2007	17.22.00	26/2/07 17.22	42920	42920	42915	42920	13
26/02/2007	17.23.00	26/2/07 17.23	42915	42920	42915	42920	44
26/02/2007	17.24.00	26/2/07 17.24	42915	42925	42915	42920	8
26/02/2007	17.25.00	26/2/07 17.25	42920	42920	42910	42915	46
26/02/2007	17.26.00	26/2/07 17.26	42915	42920	42910	42915	24
26/02/2007	17.27.00	26/2/07 17.27	42915	42920	42910	42920	19
26/02/2007	17.28.00	26/2/07 17.28	42920	42920	42915	42920	28
26/02/2007	17.29.00	26/2/07 17.29	42925	42930	42925	42925	59
26/02/2007	17.30.00	26/2/07 17.30	42925	42930	42925	42930	30
26/02/2007	17.31.00	26/2/07 17.31	42925	42925	42915	42920	66
26/02/2007	17.32.00	26/2/07 17.32	42920	42920	42915	42915	26
26/02/2007	17.33.00	26/2/07 17.33	42915	42920	42915	42920	30
26/02/2007	17.34.00	26/2/07 17.34	42920	42920	42910	42910	35
26/02/2007	17.35.00	26/2/07 17.35	42915	42920	42910	42910	37
26/02/2007	17.36.00	26/2/07 17.36	42915	42920	42915	42915	16
26/02/2007	17.37.00	26/2/07 17.37	42910	42920	42910	42910	23
26/02/2007	17.38.00	26/2/07 17.38	42915	42920	42910	42920	47
26/02/2007	17.39.00	26/2/07 17.39	42915	42925	42910	42915	52
27/02/2007	8.00.00	27/2/07 8.00	42700	42740	42400	42440	5737
27/02/2007	9.00.00	27/2/07 9.00	42700	42740	42620	42660	227
27/02/2007	9.01.00	27/2/07 9.01	42660	42690	42620	42635	228
27/02/2007	9.02.00	27/2/07 9.02	42640	42640	42620	42630	176
27/02/2007	9.03.00	27/2/07 9.03	42630	42660	42630	42655	92
27/02/2007	9.04.00	27/2/07 9.04	42650	42660	42635	42650	94
27/02/2007	9.05.00	27/2/07 9.05	42645	42660	42645	42645	115
27/02/2007	9.06.00	27/2/07 9.06	42645	42650	42625	42630	88
27/02/2007	9.07.00	27/2/07 9.07	42625	42645	42625	42645	50
27/02/2007	9.08.00	27/2/07 9.08	42645	42645	42635	42640	42
27/02/2007	9.09.00	27/2/07 9.09	42640	42665	42630	42660	94
27/02/2007	9.10.00	27/2/07 9.10	42660	42665	42645	42645	71
27/02/2007	9.11.00	27/2/07 9.11	42650	42650	42640	42640	67
27/02/2007	9.12.00	27/2/07 9.12	42640	42645	42635	42635	67
27/02/2007	9.13.00	27/2/07 9.13	42635	42640	42620	42630	83
27/02/2007	9.14.00	27/2/07 9.14	42635	42640	42605	42605	147
27/02/2007	9.15.00	27/2/07 9.15	42605	42605	42575	42585	223
27/02/2007	9.16.00	27/2/07 9.16	42585	42590	42570	42585	161
27/02/2007	9.17.00	27/2/07 9.17	42580	42580	42550	42555	138
27/02/2007	9.18.00	27/2/07 9.18	42555	42560	42550	42555	64
27/02/2007	9.19.00	27/2/07 9.19	42550	42565	42540	42565	135
27/02/2007	9.20.00	27/2/07 9.20	42570	42580	42565	42570	89
27/02/2007	9.21.00	27/2/07 9.21	42570	42580	42560	42570	60
27/02/2007	9.22.00	27/2/07 9.22	42570	42570	42560	42565	30
27/02/2007	9.23.00	27/2/07 9.23	42565	42580	42560	42575	53
27/02/2007	9.24.00	27/2/07 9.24	42575	42585	42575	42580	85
27/02/2007	9.25.00	27/2/07 9.25	42575	42585	42575	42580	51
27/02/2007	9.26.00	27/2/07 9.26	42580	42585	42570	42580	57
27/02/2007	9.27.00	27/2/07 9.27	42580	42590	42575	42585	86
27/02/2007	9.28.00	27/2/07 9.28	42580	42590	42580	42585	32
27/02/2007	9.29.00	27/2/07 9.29	42580	42585	42565	42565	143
27/02/2007	9.30.00	27/2/07 9.30	42565	42570	42550	42565	130
27/02/2007	9.31.00	27/2/07 9.31	42565	42570	42560	42565	23
27/02/2007	9.32.00	27/2/07 9.32	42565	42575	42560	42565	50
27/02/2007	9.33.00	27/2/07 9.33	42565	42565	42550	42555	123
27/02/2007	9.34.00	27/2/07 9.34	42550	42560	42550	42560	59
27/02/2007	9.35.00	27/2/07 9.35	42560	42565	42550	42560	51
27/02/2007	9.36.00	27/2/07 9.36	42560	42570	42560	42565	32
27/02/2007	9.37.00	27/2/07 9.37	42565	42565	42550	42560	88
27/02/2007	9.38.00	27/2/07 9.38	42560	42575	42560	42570	84
27/02/2007	9.39.00	27/2/07 9.39	42570	42575	42565	42570	54
27/02/2007	9.40.00	27/2/07 9.40	42570	42580	42570	42575	42
27/02/2007	9.41.00	27/2/07 9.41	42570	42570	42550	42560	54
27/02/2007	9.42.00	27/2/07 9.42	42560	42560	42550	42550	44
27/02/2007	9.43.00	27/2/07 9.43	42550	42550	42540	42545	33
27/02/2007	9.44.00	27/2/07 9.44	42550	42555	42535	42555	51
27/02/2007	9.45.00	27/2/07 9.45	42550	42555	42495	42500	305
27/02/2007	9.46.00	27/2/07 9.46	42500	42510	42485	42490	129
27/02/2007	9.47.00	27/2/07 9.47	42490	42510	42490	42505	79
27/02/2007	9.48.00	27/2/07 9.48	42505	42510	42495	42500	69
27/02/2007	9.49.00	27/2/07 9.49	42500	42515	42500	42515	75
27/02/2007	9.50.00	27/2/07 9.50	42520	42525	42505	42505	59
27/02/2007	9.51.00	27/2/07 9.51	42500	42505	42455	42470	209
27/02/2007	9.52.00	27/2/07 9.52	42470	42475	42455	42465	61
27/02/2007	9.53.00	27/2/07 9.53	42470	42475	42450	42455	147
27/02/2007	9.54.00	27/2/07 9.54	42455	42480	42455	42480	96
27/02/2007	9.55.00	27/2/07 9.55	42480	42485	42430	42440	144
27/02/2007	9.56.00	27/2/07 9.56	42440	42440	42415	42440	129
27/02/2007	9.57.00	27/2/07 9.57	42440	42445	42400	42410	125
27/02/2007	9.58.00	27/2/07 9.58	42410	42430	42410	42430	74
27/02/2007	9.59.00	27/2/07 9.59	42425	42450	42425	42440	70
27/02/2007	10.00.00	27/2/07 10.00	42440	42450	42430	42440	54
27/02/2007	10.01.00	27/2/07 10.01	42440	42445	42435	42440	82
27/02/2007	10.02.00	27/2/07 10.02	42440	42470	42425	42470	160
27/02/2007	10.03.00	27/2/07 10.03	42465	42470	42460	42465	58
27/02/2007	10.04.00	27/2/07 10.04	42465	42480	42460	42480	38
27/02/2007	10.05.00	27/2/07 10.05	42485	42500	42485	42495	77
27/02/2007	10.06.00	27/2/07 10.06	42495	42500	42490	42495	43
27/02/2007	10.07.00	27/2/07 10.07	42495	42500	42490	42495	53
27/02/2007	10.08.00	27/2/07 10.08	42500	42500	42490	42495	55
27/02/2007	10.09.00	27/2/07 10.09	42500	42515	42495	42500	145
27/02/2007	10.10.00	27/2/07 10.10	42500	42505	42480	42480	48
27/02/2007	10.11.00	27/2/07 10.11	42480	42495	42480	42490	36
27/02/2007	10.12.00	27/2/07 10.12	42490	42500	42485	42500	23
27/02/2007	10.13.00	27/2/07 10.13	42490	42490	42465	42470	106
27/02/2007	10.14.00	27/2/07 10.14	42475	42485	42470	42485	40
27/02/2007	10.15.00	27/2/07 10.15	42480	42495	42480	42495	36
27/02/2007	10.16.00	27/2/07 10.16	42495	42510	42495	42505	38
27/02/2007	10.17.00	27/2/07 10.17	42510	42510	42490	42495	47
27/02/2007	10.18.00	27/2/07 10.18	42490	42495	42485	42495	57
27/02/2007	10.19.00	27/2/07 10.19	42495	42505	42495	42500	39
27/02/2007	10.20.00	27/2/07 10.20	42505	42515	42500	42510	62
27/02/2007	10.21.00	27/2/07 10.21	42505	42510	42505	42510	7
27/02/2007	10.22.00	27/2/07 10.22	42510	42520	42500	42515	37
27/02/2007	10.23.00	27/2/07 10.23	42515	42515	42505	42510	28
27/02/2007	10.24.00	27/2/07 10.24	42505	42505	42480	42490	82
27/02/2007	10.25.00	27/2/07 10.25	42490	42490	42465	42475	81
27/02/2007	10.26.00	27/2/07 10.26	42470	42475	42465	42475	18
27/02/2007	10.27.00	27/2/07 10.27	42480	42480	42455	42465	63
27/02/2007	10.28.00	27/2/07 10.28	42465	42470	42460	42465	33
27/02/2007	10.29.00	27/2/07 10.29	42465	42480	42455	42480	49
27/02/2007	10.30.00	27/2/07 10.30	42480	42480	42450	42450	96
27/02/2007	10.31.00	27/2/07 10.31	42450	42450	42435	42450	87
27/02/2007	10.32.00	27/2/07 10.32	42445	42445	42435	42440	59
27/02/2007	10.33.00	27/2/07 10.33	42445	42445	42415	42430	83
27/02/2007	10.34.00	27/2/07 10.34	42430	42445	42420	42430	89
27/02/2007	10.35.00	27/2/07 10.35	42430	42445	42430	42435	24
27/02/2007	10.36.00	27/2/07 10.36	42435	42440	42430	42430	31
27/02/2007	10.37.00	27/2/07 10.37	42435	42440	42410	42410	64
27/02/2007	10.38.00	27/2/07 10.38	42410	42415	42380	42395	299
27/02/2007	10.39.00	27/2/07 10.39	42400	42410	42390	42410	97
27/02/2007	10.40.00	27/2/07 10.40	42405	42420	42395	42400	131
27/02/2007	10.41.00	27/2/07 10.41	42400	42415	42400	42410	43
27/02/2007	10.42.00	27/2/07 10.42	42410	42415	42410	42415	22
27/02/2007	10.43.00	27/2/07 10.43	42415	42425	42415	42420	41
27/02/2007	10.44.00	27/2/07 10.44	42425	42425	42400	42410	62
27/02/2007	10.45.00	27/2/07 10.45	42410	42420	42405	42420	42
27/02/2007	10.46.00	27/2/07 10.46	42420	42420	42405	42410	24
27/02/2007	10.47.00	27/2/07 10.47	42410	42410	42395	42395	51
27/02/2007	10.48.00	27/2/07 10.48	42390	42410	42390	42400	71
27/02/2007	10.49.00	27/2/07 10.49	42400	42405	42400	42405	7
27/02/2007	10.50.00	27/2/07 10.50	42400	42415	42400	42415	37
27/02/2007	10.51.00	27/2/07 10.51	42415	42425	42415	42425	42
27/02/2007	10.52.00	27/2/07 10.52	42420	42425	42415	42420	17
27/02/2007	10.53.00	27/2/07 10.53	42415	42415	42395	42395	49
27/02/2007	10.54.00	27/2/07 10.54	42400	42415	42395	42410	67
27/02/2007	10.55.00	27/2/07 10.55	42410	42425	42405	42415	87
27/02/2007	10.56.00	27/2/07 10.56	42420	42425	42420	42425	55
27/02/2007	10.57.00	27/2/07 10.57	42430	42435	42420	42430	99
27/02/2007	10.58.00	27/2/07 10.58	42435	42440	42430	42440	69
27/02/2007	10.59.00	27/2/07 10.59	42440	42445	42435	42435	76
27/02/2007	11.00.00	27/2/07 11.00	42440	42440	42425	42430	81
27/02/2007	11.01.00	27/2/07 11.01	42425	42430	42420	42425	82
27/02/2007	11.02.00	27/2/07 11.02	42425	42435	42420	42435	40
27/02/2007	11.03.00	27/2/07 11.03	42435	42435	42415	42415	94
27/02/2007	11.04.00	27/2/07 11.04	42420	42420	42410	42415	39
27/02/2007	11.05.00	27/2/07 11.05	42415	42415	42405	42410	30
27/02/2007	11.06.00	27/2/07 11.06	42410	42415	42400	42415	46
27/02/2007	11.07.00	27/2/07 11.07	42415	42425	42415	42415	51
27/02/2007	11.08.00	27/2/07 11.08	42410	42415	42410	42415	10
27/02/2007	11.09.00	27/2/07 11.09	42415	42420	42410	42410	16
27/02/2007	11.10.00	27/2/07 11.10	42410	42410	42400	42410	21
27/02/2007	11.11.00	27/2/07 11.11	42410	42410	42405	42410	18
27/02/2007	11.12.00	27/2/07 11.12	42410	42410	42405	42410	32
27/02/2007	11.13.00	27/2/07 11.13	42415	42420	42415	42415	14
27/02/2007	11.14.00	27/2/07 11.14	42415	42420	42410	42415	11
27/02/2007	11.15.00	27/2/07 11.15	42415	42415	42395	42395	105
27/02/2007	11.16.00	27/2/07 11.16	42400	42405	42400	42405	14
27/02/2007	11.17.00	27/2/07 11.17	42405	42410	42405	42410	17
27/02/2007	11.18.00	27/2/07 11.18	42415	42415	42400	42400	33
27/02/2007	11.19.00	27/2/07 11.19	42400	42400	42400	42400	14
27/02/2007	11.20.00	27/2/07 11.20	42395	42400	42390	42400	43
27/02/2007	11.21.00	27/2/07 11.21	42395	42405	42395	42400	12
27/02/2007	11.22.00	27/2/07 11.22	42405	42405	42390	42395	17
27/02/2007	11.23.00	27/2/07 11.23	42400	42400	42385	42390	18
27/02/2007	11.24.00	27/2/07 11.24	42390	42400	42390	42395	18
27/02/2007	11.25.00	27/2/07 11.25	42395	42395	42370	42385	96
27/02/2007	11.26.00	27/2/07 11.26	42385	42405	42380	42400	35
27/02/2007	11.27.00	27/2/07 11.27	42405	42420	42405	42415	44
27/02/2007	11.28.00	27/2/07 11.28	42415	42425	42410	42425	18
27/02/2007	11.29.00	27/2/07 11.29	42420	42425	42415	42415	32
27/02/2007	11.30.00	27/2/07 11.30	42420	42435	42420	42425	69
27/02/2007	11.31.00	27/2/07 11.31	42425	42425	42420	42420	44
27/02/2007	11.32.00	27/2/07 11.32	42420	42420	42410	42415	44
27/02/2007	11.33.00	27/2/07 11.33	42415	42415	42415	42415	6
27/02/2007	11.34.00	27/2/07 11.34	42410	42415	42410	42410	41
27/02/2007	11.35.00	27/2/07 11.35	42410	42420	42405	42420	32
27/02/2007	11.36.00	27/2/07 11.36	42420	42425	42415	42420	18
27/02/2007	11.37.00	27/2/07 11.37	42420	42425	42420	42425	31
27/02/2007	11.38.00	27/2/07 11.38	42425	42430	42425	42425	46
27/02/2007	11.39.00	27/2/07 11.39	42425	42425	42420	42420	15
27/02/2007	11.40.00	27/2/07 11.40	42420	42420	42405	42405	41
27/02/2007	11.41.00	27/2/07 11.41	42405	42410	42400	42405	28
27/02/2007	11.42.00	27/2/07 11.42	42405	42415	42405	42415	28
27/02/2007	11.43.00	27/2/07 11.43	42415	42415	42415	42415	4
27/02/2007	11.44.00	27/2/07 11.44	42410	42415	42410	42415	8
27/02/2007	11.45.00	27/2/07 11.45	42420	42420	42410	42415	23
27/02/2007	11.46.00	27/2/07 11.46	42410	42420	42405	42420	23
27/02/2007	11.47.00	27/2/07 11.47	42420	42425	42415	42425	43
27/02/2007	11.48.00	27/2/07 11.48	42425	42425	42410	42420	41
27/02/2007	11.49.00	27/2/07 11.49	42420	42425	42415	42415	25
27/02/2007	11.50.00	27/2/07 11.50	42415	42425	42415	42425	22
27/02/2007	11.51.00	27/2/07 11.51	42425	42440	42425	42440	49
27/02/2007	11.52.00	27/2/07 11.52	42440	42450	42435	42445	39
27/02/2007	11.53.00	27/2/07 11.53	42450	42450	42440	42445	12
27/02/2007	11.54.00	27/2/07 11.54	42445	42445	42435	42435	14
27/02/2007	11.55.00	27/2/07 11.55	42435	42440	42430	42430	14
27/02/2007	11.56.00	27/2/07 11.56	42425	42435	42425	42430	17
27/02/2007	11.57.00	27/2/07 11.57	42435	42450	42435	42445	14
27/02/2007	11.58.00	27/2/07 11.58	42445	42455	42445	42450	35
27/02/2007	11.59.00	27/2/07 11.59	42455	42455	42445	42450	15
27/02/2007	12.00.00	27/2/07 12.00	42450	42450	42445	42450	21
27/02/2007	12.01.00	27/2/07 12.01	42455	42460	42445	42455	26
27/02/2007	12.02.00	27/2/07 12.02	42455	42460	42450	42450	18
27/02/2007	12.03.00	27/2/07 12.03	42445	42455	42445	42445	41
27/02/2007	12.04.00	27/2/07 12.04	42445	42445	42440	42440	5
27/02/2007	12.05.00	27/2/07 12.05	42445	42445	42440	42440	12
27/02/2007	12.06.00	27/2/07 12.06	42445	42445	42430	42430	33
27/02/2007	12.07.00	27/2/07 12.07	42430	42435	42430	42430	13
27/02/2007	12.08.00	27/2/07 12.08	42425	42425	42420	42425	17
27/02/2007	12.09.00	27/2/07 12.09	42425	42430	42420	42430	5
27/02/2007	12.10.00	27/2/07 12.10	42425	42425	42410	42420	36
27/02/2007	12.11.00	27/2/07 12.11	42420	42420	42410	42415	12
27/02/2007	12.12.00	27/2/07 12.12	42415	42415	42400	42400	31
27/02/2007	12.13.00	27/2/07 12.13	42400	42405	42395	42405	28
27/02/2007	12.14.00	27/2/07 12.14	42405	42415	42405	42410	18
27/02/2007	12.15.00	27/2/07 12.15	42415	42415	42410	42415	28
27/02/2007	12.16.00	27/2/07 12.16	42410	42415	42400	42410	26
27/02/2007	12.17.00	27/2/07 12.17	42415	42420	42415	42420	13
27/02/2007	12.18.00	27/2/07 12.18	42420	42420	42415	42415	3
27/02/2007	12.19.00	27/2/07 12.19	42415	42420	42415	42420	17
27/02/2007	12.20.00	27/2/07 12.20	42420	42435	42415	42435	32
27/02/2007	12.21.00	27/2/07 12.21	42435	42435	42430	42435	11
27/02/2007	12.22.00	27/2/07 12.22	42430	42430	42430	42430	4
27/02/2007	12.23.00	27/2/07 12.23	42425	42425	42415	42420	15
27/02/2007	12.24.00	27/2/07 12.24	42415	42415	42410	42410	9
27/02/2007	12.25.00	27/2/07 12.25	42410	42410	42405	42410	13
27/02/2007	12.26.00	27/2/07 12.26	42410	42410	42400	42400	18
27/02/2007	12.27.00	27/2/07 12.27	42405	42405	42400	42405	20
27/02/2007	12.28.00	27/2/07 12.28	42410	42415	42410	42415	9
27/02/2007	12.29.00	27/2/07 12.29	42415	42420	42410	42415	28
27/02/2007	12.30.00	27/2/07 12.30	42420	42420	42410	42415	28
27/02/2007	12.31.00	27/2/07 12.31	42415	42415	42415	42415	6
27/02/2007	12.32.00	27/2/07 12.32	42415	42420	42415	42420	7
27/02/2007	12.33.00	27/2/07 12.33	42420	42425	42420	42420	13
27/02/2007	12.34.00	27/2/07 12.34	42425	42425	42420	42420	17
27/02/2007	12.35.00	27/2/07 12.35	42415	42420	42410	42410	20
27/02/2007	12.36.00	27/2/07 12.36	42410	42415	42410	42415	8
27/02/2007	12.37.00	27/2/07 12.37	42415	42415	42410	42410	7
27/02/2007	12.38.00	27/2/07 12.38	42405	42405	42405	42405	7
27/02/2007	12.39.00	27/2/07 12.39	42400	42400	42395	42395	16
27/02/2007	12.40.00	27/2/07 12.40	42395	42400	42390	42400	19
27/02/2007	12.41.00	27/2/07 12.41	42395	42400	42390	42400	9
27/02/2007	12.42.00	27/2/07 12.42	42395	42400	42390	42390	24
27/02/2007	12.43.00	27/2/07 12.43	42395	42395	42390	42390	16
27/02/2007	12.44.00	27/2/07 12.44	42390	42390	42375	42380	31
27/02/2007	12.45.00	27/2/07 12.45	42380	42385	42375	42380	30
27/02/2007	12.46.00	27/2/07 12.46	42380	42380	42375	42375	16
27/02/2007	12.47.00	27/2/07 12.47	42385	42385	42380	42380	9
27/02/2007	12.48.00	27/2/07 12.48	42375	42375	42370	42370	32
27/02/2007	12.49.00	27/2/07 12.49	42365	42365	42330	42330	234
27/02/2007	12.50.00	27/2/07 12.50	42330	42330	42315	42320	94
27/02/2007	12.51.00	27/2/07 12.51	42325	42340	42325	42340	30
27/02/2007	12.52.00	27/2/07 12.52	42335	42350	42335	42345	20
27/02/2007	12.53.00	27/2/07 12.53	42345	42350	42340	42345	10
27/02/2007	12.54.00	27/2/07 12.54	42340	42340	42335	42340	14
27/02/2007	12.55.00	27/2/07 12.55	42340	42350	42340	42345	32
27/02/2007	12.56.00	27/2/07 12.56	42345	42345	42345	42345	10
27/02/2007	12.57.00	27/2/07 12.57	42345	42345	42335	42335	15
27/02/2007	12.58.00	27/2/07 12.58	42335	42335	42315	42320	64
27/02/2007	12.59.00	27/2/07 12.59	42320	42325	42310	42315	40
27/02/2007	13.00.00	27/2/07 13.00	42315	42315	42310	42315	48
27/02/2007	13.01.00	27/2/07 13.01	42320	42325	42310	42325	23
27/02/2007	13.02.00	27/2/07 13.02	42325	42330	42320	42325	25
27/02/2007	13.03.00	27/2/07 13.03	42325	42335	42320	42325	43
27/02/2007	13.04.00	27/2/07 13.04	42330	42330	42320	42325	17
27/02/2007	13.05.00	27/2/07 13.05	42325	42325	42320	42320	37
27/02/2007	13.06.00	27/2/07 13.06	42320	42320	42315	42315	15
27/02/2007	13.07.00	27/2/07 13.07	42315	42315	42295	42300	112
27/02/2007	13.08.00	27/2/07 13.08	42300	42300	42280	42290	78
27/02/2007	13.09.00	27/2/07 13.09	42290	42295	42280	42295	51
27/02/2007	13.10.00	27/2/07 13.10	42290	42320	42290	42310	100
27/02/2007	13.11.00	27/2/07 13.11	42310	42315	42310	42315	20
27/02/2007	13.12.00	27/2/07 13.12	42310	42330	42310	42330	25
27/02/2007	13.13.00	27/2/07 13.13	42330	42340	42325	42325	60
27/02/2007	13.14.00	27/2/07 13.14	42330	42330	42325	42325	11
27/02/2007	13.15.00	27/2/07 13.15	42325	42350	42325	42350	48
27/02/2007	13.16.00	27/2/07 13.16	42350	42350	42345	42345	13
27/02/2007	13.17.00	27/2/07 13.17	42340	42345	42340	42345	37
27/02/2007	13.18.00	27/2/07 13.18	42345	42345	42345	42345	17
27/02/2007	13.19.00	27/2/07 13.19	42345	42345	42345	42345	8
27/02/2007	13.20.00	27/2/07 13.20	42345	42345	42320	42320	59
27/02/2007	13.21.00	27/2/07 13.21	42320	42340	42315	42340	111
27/02/2007	13.22.00	27/2/07 13.22	42340	42340	42340	42340	4
27/02/2007	13.23.00	27/2/07 13.23	42335	42340	42335	42340	10
27/02/2007	13.24.00	27/2/07 13.24	42335	42335	42335	42335	7
27/02/2007	13.25.00	27/2/07 13.25	42330	42330	42325	42325	12
27/02/2007	13.26.00	27/2/07 13.26	42320	42325	42320	42320	22
27/02/2007	13.27.00	27/2/07 13.27	42320	42325	42320	42320	12
27/02/2007	13.28.00	27/2/07 13.28	42320	42320	42315	42315	7
27/02/2007	13.29.00	27/2/07 13.29	42315	42320	42305	42315	18
27/02/2007	13.30.00	27/2/07 13.30	42315	42320	42305	42305	22
27/02/2007	13.31.00	27/2/07 13.31	42305	42305	42275	42275	68
27/02/2007	13.32.00	27/2/07 13.32	42280	42295	42255	42255	119
27/02/2007	13.33.00	27/2/07 13.33	42265	42285	42260	42285	137
27/02/2007	13.34.00	27/2/07 13.34	42285	42285	42280	42285	31
27/02/2007	13.35.00	27/2/07 13.35	42290	42295	42285	42290	23
27/02/2007	13.36.00	27/2/07 13.36	42285	42290	42285	42290	19
27/02/2007	13.37.00	27/2/07 13.37	42290	42300	42290	42295	60
27/02/2007	13.38.00	27/2/07 13.38	42300	42300	42285	42285	48
27/02/2007	13.39.00	27/2/07 13.39	42285	42290	42280	42290	23
27/02/2007	13.40.00	27/2/07 13.40	42295	42300	42285	42285	19
27/02/2007	13.41.00	27/2/07 13.41	42290	42290	42290	42290	4
27/02/2007	13.42.00	27/2/07 13.42	42285	42285	42280	42280	8
27/02/2007	13.43.00	27/2/07 13.43	42285	42285	42285	42285	7
27/02/2007	13.44.00	27/2/07 13.44	42280	42285	42270	42285	33
27/02/2007	13.45.00	27/2/07 13.45	42285	42295	42285	42295	12
27/02/2007	13.46.00	27/2/07 13.46	42295	42295	42285	42290	21
27/02/2007	13.47.00	27/2/07 13.47	42285	42285	42275	42280	9
27/02/2007	13.48.00	27/2/07 13.48	42280	42280	42275	42280	9
27/02/2007	13.49.00	27/2/07 13.49	42285	42285	42285	42285	6
27/02/2007	13.50.00	27/2/07 13.50	42290	42290	42285	42285	18
27/02/2007	13.51.00	27/2/07 13.51	42285	42285	42270	42275	14
27/02/2007	13.52.00	27/2/07 13.52	42275	42285	42275	42275	7
27/02/2007	13.53.00	27/2/07 13.53	42280	42280	42275	42275	5
27/02/2007	13.54.00	27/2/07 13.54	42275	42275	42265	42265	10
27/02/2007	13.55.00	27/2/07 13.55	42265	42280	42265	42280	11
27/02/2007	13.56.00	27/2/07 13.56	42275	42280	42275	42280	6
27/02/2007	13.57.00	27/2/07 13.57	42280	42280	42280	42280	6
27/02/2007	13.58.00	27/2/07 13.58	42285	42290	42285	42290	5
27/02/2007	13.59.00	27/2/07 13.59	42290	42290	42290	42290	10
27/02/2007	14.00.00	27/2/07 14.00	42290	42300	42290	42295	20
27/02/2007	14.01.00	27/2/07 14.01	42295	42305	42295	42300	40
27/02/2007	14.02.00	27/2/07 14.02	42300	42300	42295	42300	9
27/02/2007	14.03.00	27/2/07 14.03	42300	42305	42300	42305	26
27/02/2007	14.04.00	27/2/07 14.04	42305	42315	42305	42315	10
27/02/2007	14.05.00	27/2/07 14.05	42315	42325	42315	42320	23
27/02/2007	14.06.00	27/2/07 14.06	42320	42320	42305	42305	24
27/02/2007	14.07.00	27/2/07 14.07	42305	42305	42305	42305	6
27/02/2007	14.08.00	27/2/07 14.08	42310	42310	42310	42310	7
27/02/2007	14.09.00	27/2/07 14.09	42310	42310	42305	42305	9
27/02/2007	14.10.00	27/2/07 14.10	42305	42310	42300	42300	32
27/02/2007	14.11.00	27/2/07 14.11	42300	42305	42300	42305	8
27/02/2007	14.12.00	27/2/07 14.12	42305	42305	42305	42305	1
27/02/2007	14.13.00	27/2/07 14.13	42300	42300	42290	42290	37
27/02/2007	14.14.00	27/2/07 14.14	42295	42300	42285	42285	21
27/02/2007	14.15.00	27/2/07 14.15	42285	42285	42225	42235	494
27/02/2007	14.16.00	27/2/07 14.16	42285	42285	42285	42285	6
27/02/2007	14.17.00	27/2/07 14.17	42285	42285	42285	42285	5
27/02/2007	14.18.00	27/2/07 14.18	42285	42285	42270	42270	20
27/02/2007	14.19.00	27/2/07 14.19	42270	42270	42265	42265	16
27/02/2007	14.20.00	27/2/07 14.20	42265	42270	42265	42265	20
27/02/2007	14.21.00	27/2/07 14.21	42270	42270	42265	42265	11
27/02/2007	14.22.00	27/2/07 14.22	42260	42265	42260	42260	21
27/02/2007	14.23.00	27/2/07 14.23	42265	42265	42260	42260	18
27/02/2007	14.24.00	27/2/07 14.24	42260	42265	42240	42240	87
27/02/2007	14.25.00	27/2/07 14.25	42245	42255	42240	42245	66
27/02/2007	14.26.00	27/2/07 14.26	42245	42250	42240	42250	38
27/02/2007	14.27.00	27/2/07 14.27	42245	42245	42225	42230	86
27/02/2007	14.28.00	27/2/07 14.28	42230	42240	42230	42235	39
27/02/2007	14.29.00	27/2/07 14.29	42230	42240	42230	42235	61
27/02/2007	14.30.00	27/2/07 14.30	42235	42235	42140	42155	474
27/02/2007	14.31.00	27/2/07 14.31	42165	42190	42160	42180	227
27/02/2007	14.32.00	27/2/07 14.32	42175	42175	42125	42130	160
27/02/2007	14.33.00	27/2/07 14.33	42130	42135	42105	42120	224
27/02/2007	14.34.00	27/2/07 14.34	42110	42120	42090	42115	241
27/02/2007	14.35.00	27/2/07 14.35	42120	42130	42115	42130	133
27/02/2007	14.36.00	27/2/07 14.36	42130	42130	42110	42110	117
27/02/2007	14.37.00	27/2/07 14.37	42110	42115	42100	42105	100
27/02/2007	14.38.00	27/2/07 14.38	42105	42125	42100	42120	115
27/02/2007	14.39.00	27/2/07 14.39	42120	42120	42090	42090	164
27/02/2007	14.40.00	27/2/07 14.40	42085	42095	42070	42095	128
27/02/2007	14.41.00	27/2/07 14.41	42100	42115	42095	42115	55
27/02/2007	14.42.00	27/2/07 14.42	42120	42125	42110	42120	52
27/02/2007	14.43.00	27/2/07 14.43	42125	42130	42120	42120	38
27/02/2007	14.44.00	27/2/07 14.44	42120	42135	42115	42125	48
27/02/2007	14.45.00	27/2/07 14.45	42125	42130	42120	42130	38
27/02/2007	14.46.00	27/2/07 14.46	42130	42130	42115	42115	57
27/02/2007	14.47.00	27/2/07 14.47	42115	42120	42085	42085	124
27/02/2007	14.48.00	27/2/07 14.48	42090	42100	42075	42100	116
27/02/2007	14.49.00	27/2/07 14.49	42095	42100	42045	42045	190
27/02/2007	14.50.00	27/2/07 14.50	42050	42055	42030	42030	98
27/02/2007	14.51.00	27/2/07 14.51	42035	42040	42010	42035	184
27/02/2007	14.52.00	27/2/07 14.52	42035	42045	42025	42030	72
27/02/2007	14.53.00	27/2/07 14.53	42030	42030	42015	42030	118
27/02/2007	14.54.00	27/2/07 14.54	42030	42030	42015	42030	66
27/02/2007	14.55.00	27/2/07 14.55	42025	42035	42020	42025	51
27/02/2007	14.56.00	27/2/07 14.56	42025	42025	42005	42010	68
27/02/2007	14.57.00	27/2/07 14.57	42005	42010	41975	41980	217
27/02/2007	14.58.00	27/2/07 14.58	41980	41985	41960	41975	153
27/02/2007	14.59.00	27/2/07 14.59	41975	41990	41970	41985	80
27/02/2007	15.00.00	27/2/07 15.00	41985	41985	41965	41965	105
27/02/2007	15.01.00	27/2/07 15.01	41970	41980	41965	41980	73
27/02/2007	15.02.00	27/2/07 15.02	41980	41980	41965	41965	75
27/02/2007	15.03.00	27/2/07 15.03	41960	41965	41930	41930	248
27/02/2007	15.04.00	27/2/07 15.04	41930	41950	41920	41925	226
27/02/2007	15.05.00	27/2/07 15.05	41920	41935	41920	41935	78
27/02/2007	15.06.00	27/2/07 15.06	41930	41955	41925	41955	90
27/02/2007	15.07.00	27/2/07 15.07	41955	41960	41940	41945	60
27/02/2007	15.08.00	27/2/07 15.08	41945	41955	41940	41945	61
27/02/2007	15.09.00	27/2/07 15.09	41945	41945	41935	41940	49
27/02/2007	15.10.00	27/2/07 15.10	41940	41950	41930	41945	93
27/02/2007	15.11.00	27/2/07 15.11	41950	41960	41945	41960	73
27/02/2007	15.12.00	27/2/07 15.12	41960	41975	41960	41970	65
27/02/2007	15.13.00	27/2/07 15.13	41975	41985	41975	41985	93
27/02/2007	15.14.00	27/2/07 15.14	41980	42010	41980	42000	79
27/02/2007	15.15.00	27/2/07 15.15	42005	42005	41995	41995	70
27/02/2007	15.16.00	27/2/07 15.16	42000	42005	41995	42000	18
27/02/2007	15.17.00	27/2/07 15.17	42005	42010	41995	41995	32
27/02/2007	15.18.00	27/2/07 15.18	41995	42000	41985	41990	64
27/02/2007	15.19.00	27/2/07 15.19	41990	41995	41980	41985	27
27/02/2007	15.20.00	27/2/07 15.20	41985	41990	41980	41985	29
27/02/2007	15.21.00	27/2/07 15.21	41985	41985	41970	41980	44
27/02/2007	15.22.00	27/2/07 15.22	41975	41975	41970	41970	26
27/02/2007	15.23.00	27/2/07 15.23	41970	41985	41970	41985	37
27/02/2007	15.24.00	27/2/07 15.24	41980	41990	41955	41955	89
27/02/2007	15.25.00	27/2/07 15.25	41955	41980	41950	41980	50
27/02/2007	15.26.00	27/2/07 15.26	41980	41980	41975	41975	26
27/02/2007	15.27.00	27/2/07 15.27	41980	41990	41980	41990	32
27/02/2007	15.28.00	27/2/07 15.28	41990	41995	41985	41995	14
27/02/2007	15.29.00	27/2/07 15.29	41995	42005	41995	41995	66
27/02/2007	15.30.00	27/2/07 15.30	41995	41995	41985	41990	43
27/02/2007	15.31.00	27/2/07 15.31	41985	41995	41985	41990	42
27/02/2007	15.32.00	27/2/07 15.32	41990	42010	41985	42010	88
27/02/2007	15.33.00	27/2/07 15.33	42010	42010	41965	41965	101
27/02/2007	15.34.00	27/2/07 15.34	41965	41965	41920	41920	158
27/02/2007	15.35.00	27/2/07 15.35	41920	41930	41900	41920	144
27/02/2007	15.36.00	27/2/07 15.36	41920	41920	41880	41900	205
27/02/2007	15.37.00	27/2/07 15.37	41890	41895	41870	41875	167
27/02/2007	15.38.00	27/2/07 15.38	41865	41875	41850	41870	197
27/02/2007	15.39.00	27/2/07 15.39	41870	41880	41855	41855	124
27/02/2007	15.40.00	27/2/07 15.40	41855	41895	41855	41890	110
27/02/2007	15.41.00	27/2/07 15.41	41890	41915	41885	41900	164
27/02/2007	15.42.00	27/2/07 15.42	41905	41905	41890	41890	80
27/02/2007	15.43.00	27/2/07 15.43	41890	41890	41840	41860	154
27/02/2007	15.44.00	27/2/07 15.44	41855	41870	41845	41870	92
27/02/2007	15.45.00	27/2/07 15.45	41875	41875	41855	41855	94
27/02/2007	15.46.00	27/2/07 15.46	41860	41875	41860	41865	51
27/02/2007	15.47.00	27/2/07 15.47	41865	41875	41855	41855	87
27/02/2007	15.48.00	27/2/07 15.48	41855	41860	41830	41840	151
27/02/2007	15.49.00	27/2/07 15.49	41845	41855	41815	41830	158
27/02/2007	15.50.00	27/2/07 15.50	41830	41840	41815	41835	123
27/02/2007	15.51.00	27/2/07 15.51	41840	41860	41830	41860	160
27/02/2007	15.52.00	27/2/07 15.52	41860	41860	41845	41850	76
27/02/2007	15.53.00	27/2/07 15.53	41850	41865	41845	41845	59
27/02/2007	15.54.00	27/2/07 15.54	41850	41855	41830	41840	63
27/02/2007	15.55.00	27/2/07 15.55	41840	41840	41825	41825	30
27/02/2007	15.56.00	27/2/07 15.56	41830	41835	41820	41820	55
27/02/2007	15.57.00	27/2/07 15.57	41825	41830	41820	41825	60
27/02/2007	15.58.00	27/2/07 15.58	41825	41840	41825	41840	41
27/02/2007	15.59.00	27/2/07 15.59	41840	41850	41830	41840	72
27/02/2007	16.00.00	27/2/07 16.00	41845	41945	41845	41945	252
27/02/2007	16.01.00	27/2/07 16.01	41945	41950	41935	41945	113
27/02/2007	16.02.00	27/2/07 16.02	41940	41950	41910	41910	107
27/02/2007	16.03.00	27/2/07 16.03	41915	41925	41915	41915	80
27/02/2007	16.04.00	27/2/07 16.04	41920	41930	41910	41915	89
27/02/2007	16.05.00	27/2/07 16.05	41915	41915	41885	41890	116
27/02/2007	16.06.00	27/2/07 16.06	41880	41890	41865	41890	147
27/02/2007	16.07.00	27/2/07 16.07	41890	41920	41885	41900	90
27/02/2007	16.08.00	27/2/07 16.08	41910	41920	41905	41915	78
27/02/2007	16.09.00	27/2/07 16.09	41915	41930	41915	41925	92
27/02/2007	16.10.00	27/2/07 16.10	41925	41945	41925	41935	57
27/02/2007	16.11.00	27/2/07 16.11	41930	41960	41930	41960	116
27/02/2007	16.12.00	27/2/07 16.12	41960	41965	41935	41935	151
27/02/2007	16.13.00	27/2/07 16.13	41935	41950	41935	41940	89
27/02/2007	16.14.00	27/2/07 16.14	41940	41950	41925	41935	69
27/02/2007	16.15.00	27/2/07 16.15	41935	41945	41930	41940	95
27/02/2007	16.16.00	27/2/07 16.16	41945	41945	41910	41930	113
27/02/2007	16.17.00	27/2/07 16.17	41925	41945	41925	41935	80
27/02/2007	16.18.00	27/2/07 16.18	41940	41950	41925	41945	56
27/02/2007	16.19.00	27/2/07 16.19	41940	41945	41905	41905	111
27/02/2007	16.20.00	27/2/07 16.20	41910	41925	41905	41920	78
27/02/2007	16.21.00	27/2/07 16.21	41925	41940	41915	41930	114
27/02/2007	16.22.00	27/2/07 16.22	41935	41935	41905	41915	70
27/02/2007	16.23.00	27/2/07 16.23	41915	41915	41850	41850	171
27/02/2007	16.24.00	27/2/07 16.24	41850	41860	41825	41845	192
27/02/2007	16.25.00	27/2/07 16.25	41850	41870	41850	41855	76
27/02/2007	16.26.00	27/2/07 16.26	41850	41860	41845	41855	24
27/02/2007	16.27.00	27/2/07 16.27	41855	41855	41810	41830	118
27/02/2007	16.28.00	27/2/07 16.28	41830	41850	41825	41850	66
27/02/2007	16.29.00	27/2/07 16.29	41850	41850	41815	41835	108
27/02/2007	16.30.00	27/2/07 16.30	41830	41870	41820	41870	106
27/02/2007	16.31.00	27/2/07 16.31	41870	41885	41850	41875	105
27/02/2007	16.32.00	27/2/07 16.32	41880	41900	41875	41900	99
27/02/2007	16.33.00	27/2/07 16.33	41900	41915	41895	41910	84
27/02/2007	16.34.00	27/2/07 16.34	41905	41915	41885	41890	103
27/02/2007	16.35.00	27/2/07 16.35	41895	41895	41870	41870	76
27/02/2007	16.36.00	27/2/07 16.36	41865	41875	41865	41875	60
27/02/2007	16.37.00	27/2/07 16.37	41875	41885	41870	41875	43
27/02/2007	16.38.00	27/2/07 16.38	41875	41885	41865	41875	36
27/02/2007	16.39.00	27/2/07 16.39	41880	41890	41860	41865	104
27/02/2007	16.40.00	27/2/07 16.40	41865	41880	41850	41850	92
27/02/2007	16.41.00	27/2/07 16.41	41850	41860	41845	41850	50
27/02/2007	16.42.00	27/2/07 16.42	41860	41880	41860	41875	63
27/02/2007	16.43.00	27/2/07 16.43	41875	41885	41870	41870	104
27/02/2007	16.44.00	27/2/07 16.44	41870	41885	41860	41885	63
27/02/2007	16.45.00	27/2/07 16.45	41890	41895	41885	41885	85
27/02/2007	16.46.00	27/2/07 16.46	41885	41900	41875	41875	64
27/02/2007	16.47.00	27/2/07 16.47	41875	41895	41875	41890	52
27/02/2007	16.48.00	27/2/07 16.48	41890	41900	41880	41885	97
27/02/2007	16.49.00	27/2/07 16.49	41890	41895	41870	41870	79
27/02/2007	16.50.00	27/2/07 16.50	41875	41885	41865	41870	58
27/02/2007	16.51.00	27/2/07 16.51	41865	41885	41865	41880	42
27/02/2007	16.52.00	27/2/07 16.52	41880	41890	41875	41890	78
27/02/2007	16.53.00	27/2/07 16.53	41890	41895	41875	41875	751
27/02/2007	16.54.00	27/2/07 16.54	41875	41880	41860	41880	75
27/02/2007	16.55.00	27/2/07 16.55	41880	41885	41875	41880	27
27/02/2007	16.56.00	27/2/07 16.56	41880	41885	41870	41875	21
27/02/2007	16.57.00	27/2/07 16.57	41865	41870	41825	41825	73
27/02/2007	16.58.00	27/2/07 16.58	41830	41845	41825	41830	73
27/02/2007	16.59.00	27/2/07 16.59	41820	41830	41785	41790	246
27/02/2007	17.00.00	27/2/07 17.00	41790	41795	41760	41760	143
27/02/2007	17.01.00	27/2/07 17.01	41765	41770	41720	41735	313
27/02/2007	17.02.00	27/2/07 17.02	41730	41740	41720	41740	136
27/02/2007	17.03.00	27/2/07 17.03	41740	41750	41740	41750	58
27/02/2007	17.04.00	27/2/07 17.04	41755	41755	41735	41745	61
27/02/2007	17.05.00	27/2/07 17.05	41745	41755	41735	41740	74
27/02/2007	17.06.00	27/2/07 17.06	41735	41740	41715	41740	151
27/02/2007	17.07.00	27/2/07 17.07	41740	41745	41705	41705	150
27/02/2007	17.08.00	27/2/07 17.08	41705	41705	41685	41690	160
27/02/2007	17.09.00	27/2/07 17.09	41695	41710	41690	41710	89
27/02/2007	17.10.00	27/2/07 17.10	41705	41710	41675	41690	167
27/02/2007	17.11.00	27/2/07 17.11	41695	41710	41685	41705	69
27/02/2007	17.12.00	27/2/07 17.12	41710	41720	41705	41720	73
27/02/2007	17.13.00	27/2/07 17.13	41715	41720	41685	41685	176
27/02/2007	17.14.00	27/2/07 17.14	41680	41700	41680	41700	76
27/02/2007	17.15.00	27/2/07 17.15	41700	41710	41675	41680	120
27/02/2007	17.16.00	27/2/07 17.16	41680	41705	41680	41700	87
27/02/2007	17.17.00	27/2/07 17.17	41700	41705	41695	41695	33
27/02/2007	17.18.00	27/2/07 17.18	41700	41720	41700	41710	49
27/02/2007	17.19.00	27/2/07 17.19	41710	41715	41700	41715	74
27/02/2007	17.20.00	27/2/07 17.20	41710	41735	41710	41725	116
27/02/2007	17.21.00	27/2/07 17.21	41735	41735	41715	41730	53
27/02/2007	17.22.00	27/2/07 17.22	41730	41730	41720	41725	49
27/02/2007	17.23.00	27/2/07 17.23	41730	41730	41710	41720	61
27/02/2007	17.24.00	27/2/07 17.24	41720	41730	41705	41710	104
27/02/2007	17.25.00	27/2/07 17.25	41710	41725	41630	41655	240
27/02/2007	17.26.00	27/2/07 17.26	41660	41670	41645	41650	137
27/02/2007	17.27.00	27/2/07 17.27	41655	41675	41650	41670	80
27/02/2007	17.28.00	27/2/07 17.28	41670	41685	41650	41660	144
27/02/2007	17.29.00	27/2/07 17.29	41655	41680	41655	41680	106
27/02/2007	17.30.00	27/2/07 17.30	41665	41690	41665	41675	113
27/02/2007	17.31.00	27/2/07 17.31	41680	41700	41675	41675	80
27/02/2007	17.32.00	27/2/07 17.32	41680	41685	41670	41680	52
27/02/2007	17.33.00	27/2/07 17.33	41680	41690	41680	41680	45
27/02/2007	17.34.00	27/2/07 17.34	41680	41690	41675	41690	79
27/02/2007	17.35.00	27/2/07 17.35	41685	41715	41685	41710	78
27/02/2007	17.36.00	27/2/07 17.36	41710	41725	41710	41720	46
27/02/2007	17.37.00	27/2/07 17.37	41720	41725	41705	41705	75
27/02/2007	17.38.00	27/2/07 17.38	41705	41720	41705	41720	40
27/02/2007	17.39.00	27/2/07 17.39	41720	41735	41720	41730	46
28/02/2007	8.00.00	28/2/07 8.00	41550	41550	40750	41170	9844
28/02/2007	9.00.00	28/2/07 9.00	41550	41550	41550	41550	2
28/02/2007	9.01.00	28/2/07 9.01	41330	41330	40750	40750	9
28/02/2007	9.02.00	28/2/07 9.02	41000	41100	40900	41010	373
28/02/2007	9.03.00	28/2/07 9.03	41030	41045	41005	41040	285
28/02/2007	9.04.00	28/2/07 9.04	41045	41140	41040	41125	328
28/02/2007	9.05.00	28/2/07 9.05	41125	41130	41050	41050	390
28/02/2007	9.06.00	28/2/07 9.06	41055	41080	41050	41065	212
28/02/2007	9.07.00	28/2/07 9.07	41070	41075	41015	41025	208
28/02/2007	9.08.00	28/2/07 9.08	41020	41045	41005	41045	132
28/02/2007	9.09.00	28/2/07 9.09	41045	41100	41040	41095	152
28/02/2007	9.10.00	28/2/07 9.10	41095	41100	41055	41100	131
28/02/2007	9.11.00	28/2/07 9.11	41110	41175	41100	41160	219
28/02/2007	9.12.00	28/2/07 9.12	41165	41225	41160	41220	144
28/02/2007	9.13.00	28/2/07 9.13	41225	41255	41220	41245	176
28/02/2007	9.14.00	28/2/07 9.14	41250	41260	41225	41235	124
28/02/2007	9.15.00	28/2/07 9.15	41245	41245	41180	41185	205
28/02/2007	9.16.00	28/2/07 9.16	41190	41190	41145	41160	193
28/02/2007	9.17.00	28/2/07 9.17	41155	41155	41125	41125	111
28/02/2007	9.18.00	28/2/07 9.18	41120	41125	41100	41110	119
28/02/2007	9.19.00	28/2/07 9.19	41110	41130	41095	41120	98
28/02/2007	9.20.00	28/2/07 9.20	41115	41170	41115	41170	149
28/02/2007	9.21.00	28/2/07 9.21	41170	41205	41170	41200	242
28/02/2007	9.22.00	28/2/07 9.22	41190	41230	41185	41210	229
28/02/2007	9.23.00	28/2/07 9.23	41210	41260	41205	41260	207
28/02/2007	9.24.00	28/2/07 9.24	41260	41280	41255	41270	184
28/02/2007	9.25.00	28/2/07 9.25	41270	41275	41245	41250	116
28/02/2007	9.26.00	28/2/07 9.26	41250	41250	41215	41215	138
28/02/2007	9.27.00	28/2/07 9.27	41215	41225	41195	41195	197
28/02/2007	9.28.00	28/2/07 9.28	41200	41235	41200	41230	158
28/02/2007	9.29.00	28/2/07 9.29	41230	41240	41220	41230	109
28/02/2007	9.30.00	28/2/07 9.30	41230	41240	41200	41205	149
28/02/2007	9.31.00	28/2/07 9.31	41210	41225	41200	41200	81
28/02/2007	9.32.00	28/2/07 9.32	41200	41215	41200	41205	156
28/02/2007	9.33.00	28/2/07 9.33	41205	41205	41155	41175	155
28/02/2007	9.34.00	28/2/07 9.34	41175	41175	41120	41125	206
28/02/2007	9.35.00	28/2/07 9.35	41130	41135	41085	41105	200
28/02/2007	9.36.00	28/2/07 9.36	41100	41105	41065	41080	218
28/02/2007	9.37.00	28/2/07 9.37	41080	41080	41005	41005	184
28/02/2007	9.38.00	28/2/07 9.38	41010	41060	41000	41055	308
28/02/2007	9.39.00	28/2/07 9.39	41055	41090	41050	41080	158
28/02/2007	9.40.00	28/2/07 9.40	41080	41105	41060	41105	141
28/02/2007	9.41.00	28/2/07 9.41	41105	41115	41080	41080	141
28/02/2007	9.42.00	28/2/07 9.42	41080	41080	41050	41075	129
28/02/2007	9.43.00	28/2/07 9.43	41075	41080	41050	41060	59
28/02/2007	9.44.00	28/2/07 9.44	41060	41065	41045	41045	75
28/02/2007	9.45.00	28/2/07 9.45	41040	41045	41005	41040	158
28/02/2007	9.46.00	28/2/07 9.46	41045	41050	41020	41045	167
28/02/2007	9.47.00	28/2/07 9.47	41045	41050	41030	41030	77
28/02/2007	9.48.00	28/2/07 9.48	41030	41040	41020	41025	82
28/02/2007	9.49.00	28/2/07 9.49	41030	41030	40980	41015	205
28/02/2007	9.50.00	28/2/07 9.50	41015	41055	41010	41055	177
28/02/2007	9.51.00	28/2/07 9.51	41050	41085	41050	41085	142
28/02/2007	9.52.00	28/2/07 9.52	41085	41145	41085	41140	241
28/02/2007	9.53.00	28/2/07 9.53	41140	41165	41110	41160	205
28/02/2007	9.54.00	28/2/07 9.54	41160	41185	41160	41160	141
28/02/2007	9.55.00	28/2/07 9.55	41165	41170	41145	41170	141
28/02/2007	9.56.00	28/2/07 9.56	41170	41190	41160	41165	97
28/02/2007	9.57.00	28/2/07 9.57	41160	41160	41140	41160	76
28/02/2007	9.58.00	28/2/07 9.58	41150	41175	41150	41170	101
28/02/2007	9.59.00	28/2/07 9.59	41175	41185	41150	41170	134
28/02/2007	10.00.00	28/2/07 10.00	41165	41210	41165	41205	146
28/02/2007	10.01.00	28/2/07 10.01	41210	41225	41205	41210	102
28/02/2007	10.02.00	28/2/07 10.02	41215	41260	41200	41250	223
28/02/2007	10.03.00	28/2/07 10.03	41260	41305	41260	41285	215
28/02/2007	10.04.00	28/2/07 10.04	41280	41285	41215	41215	126
28/02/2007	10.05.00	28/2/07 10.05	41210	41215	41170	41190	179
28/02/2007	10.06.00	28/2/07 10.06	41190	41215	41190	41205	109
28/02/2007	10.07.00	28/2/07 10.07	41200	41210	41190	41210	48
28/02/2007	10.08.00	28/2/07 10.08	41210	41210	41185	41205	66
28/02/2007	10.09.00	28/2/07 10.09	41210	41235	41205	41225	72
28/02/2007	10.10.00	28/2/07 10.10	41230	41245	41225	41235	107
28/02/2007	10.11.00	28/2/07 10.11	41230	41230	41165	41170	129
28/02/2007	10.12.00	28/2/07 10.12	41170	41200	41160	41160	92
28/02/2007	10.13.00	28/2/07 10.13	41155	41170	41145	41170	138
28/02/2007	10.14.00	28/2/07 10.14	41170	41175	41125	41135	108
28/02/2007	10.15.00	28/2/07 10.15	41140	41140	41130	41135	73
28/02/2007	10.16.00	28/2/07 10.16	41130	41145	41130	41140	21
28/02/2007	10.17.00	28/2/07 10.17	41140	41160	41130	41155	100
28/02/2007	10.18.00	28/2/07 10.18	41160	41160	41150	41150	33
28/02/2007	10.19.00	28/2/07 10.19	41150	41150	41105	41130	138
28/02/2007	10.20.00	28/2/07 10.20	41130	41145	41130	41140	72
28/02/2007	10.21.00	28/2/07 10.21	41145	41170	41145	41165	101
28/02/2007	10.22.00	28/2/07 10.22	41165	41165	41140	41145	65
28/02/2007	10.23.00	28/2/07 10.23	41150	41165	41140	41145	55
28/02/2007	10.24.00	28/2/07 10.24	41150	41170	41150	41170	37
28/02/2007	10.25.00	28/2/07 10.25	41170	41175	41155	41175	23
28/02/2007	10.26.00	28/2/07 10.26	41175	41175	41160	41165	79
28/02/2007	10.27.00	28/2/07 10.27	41155	41165	41145	41160	118
28/02/2007	10.28.00	28/2/07 10.28	41155	41180	41145	41175	98
28/02/2007	10.29.00	28/2/07 10.29	41175	41175	41135	41135	91
28/02/2007	10.30.00	28/2/07 10.30	41140	41140	41110	41140	117
28/02/2007	10.31.00	28/2/07 10.31	41135	41135	41105	41120	88
28/02/2007	10.32.00	28/2/07 10.32	41125	41145	41120	41140	72
28/02/2007	10.33.00	28/2/07 10.33	41145	41150	41145	41150	38
28/02/2007	10.34.00	28/2/07 10.34	41155	41195	41155	41180	91
28/02/2007	10.35.00	28/2/07 10.35	41185	41185	41160	41170	61
28/02/2007	10.36.00	28/2/07 10.36	41165	41175	41155	41175	65
28/02/2007	10.37.00	28/2/07 10.37	41175	41210	41175	41210	79
28/02/2007	10.38.00	28/2/07 10.38	41210	41220	41205	41210	66
28/02/2007	10.39.00	28/2/07 10.39	41200	41210	41200	41210	63
28/02/2007	10.40.00	28/2/07 10.40	41210	41210	41195	41210	34
28/02/2007	10.41.00	28/2/07 10.41	41210	41235	41210	41235	72
28/02/2007	10.42.00	28/2/07 10.42	41235	41245	41235	41240	74
28/02/2007	10.43.00	28/2/07 10.43	41235	41270	41230	41270	82
28/02/2007	10.44.00	28/2/07 10.44	41275	41310	41270	41300	123
28/02/2007	10.45.00	28/2/07 10.45	41295	41295	41285	41290	68
28/02/2007	10.46.00	28/2/07 10.46	41290	41290	41265	41270	59
28/02/2007	10.47.00	28/2/07 10.47	41270	41280	41250	41255	78
28/02/2007	10.48.00	28/2/07 10.48	41255	41275	41250	41250	61
28/02/2007	10.49.00	28/2/07 10.49	41255	41260	41250	41255	34
28/02/2007	10.50.00	28/2/07 10.50	41260	41270	41260	41270	26
28/02/2007	10.51.00	28/2/07 10.51	41270	41280	41270	41275	43
28/02/2007	10.52.00	28/2/07 10.52	41275	41280	41275	41280	33
28/02/2007	10.53.00	28/2/07 10.53	41285	41295	41285	41295	58
28/02/2007	10.54.00	28/2/07 10.54	41290	41295	41285	41290	35
28/02/2007	10.55.00	28/2/07 10.55	41290	41305	41290	41305	60
28/02/2007	10.56.00	28/2/07 10.56	41305	41305	41275	41285	83
28/02/2007	10.57.00	28/2/07 10.57	41280	41325	41280	41320	135
28/02/2007	10.58.00	28/2/07 10.58	41320	41365	41320	41350	171
28/02/2007	10.59.00	28/2/07 10.59	41345	41355	41330	41330	79
28/02/2007	11.00.00	28/2/07 11.00	41330	41375	41330	41375	84
28/02/2007	11.01.00	28/2/07 11.01	41370	41370	41350	41365	115
28/02/2007	11.02.00	28/2/07 11.02	41360	41360	41340	41350	77
28/02/2007	11.03.00	28/2/07 11.03	41350	41365	41345	41365	70
28/02/2007	11.04.00	28/2/07 11.04	41365	41385	41360	41365	91
28/02/2007	11.05.00	28/2/07 11.05	41365	41370	41355	41365	113
28/02/2007	11.06.00	28/2/07 11.06	41365	41380	41365	41380	82
28/02/2007	11.07.00	28/2/07 11.07	41385	41390	41380	41385	91
28/02/2007	11.08.00	28/2/07 11.08	41385	41445	41385	41445	178
28/02/2007	11.09.00	28/2/07 11.09	41440	41455	41430	41455	152
28/02/2007	11.10.00	28/2/07 11.10	41455	41465	41455	41455	95
28/02/2007	11.11.00	28/2/07 11.11	41455	41455	41440	41450	77
28/02/2007	11.12.00	28/2/07 11.12	41440	41445	41430	41435	57
28/02/2007	11.13.00	28/2/07 11.13	41440	41445	41390	41400	143
28/02/2007	11.14.00	28/2/07 11.14	41400	41400	41385	41390	92
28/02/2007	11.15.00	28/2/07 11.15	41390	41395	41365	41395	91
28/02/2007	11.16.00	28/2/07 11.16	41395	41405	41390	41390	67
28/02/2007	11.17.00	28/2/07 11.17	41395	41395	41385	41390	36
28/02/2007	11.18.00	28/2/07 11.18	41385	41390	41380	41380	28
28/02/2007	11.19.00	28/2/07 11.19	41380	41380	41370	41375	81
28/02/2007	11.20.00	28/2/07 11.20	41375	41385	41375	41380	33
28/02/2007	11.21.00	28/2/07 11.21	41385	41385	41370	41370	24
28/02/2007	11.22.00	28/2/07 11.22	41370	41370	41335	41340	84
28/02/2007	11.23.00	28/2/07 11.23	41340	41340	41330	41340	68
28/02/2007	11.24.00	28/2/07 11.24	41335	41340	41320	41335	123
28/02/2007	11.25.00	28/2/07 11.25	41340	41360	41335	41355	64
28/02/2007	11.26.00	28/2/07 11.26	41355	41360	41330	41335	80
28/02/2007	11.27.00	28/2/07 11.27	41325	41340	41325	41335	63
28/02/2007	11.28.00	28/2/07 11.28	41325	41335	41325	41335	33
28/02/2007	11.29.00	28/2/07 11.29	41335	41335	41320	41330	32
28/02/2007	11.30.00	28/2/07 11.30	41330	41335	41320	41335	30
28/02/2007	11.31.00	28/2/07 11.31	41340	41355	41330	41345	71
28/02/2007	11.32.00	28/2/07 11.32	41345	41360	41345	41355	56
28/02/2007	11.33.00	28/2/07 11.33	41355	41360	41330	41330	78
28/02/2007	11.34.00	28/2/07 11.34	41325	41335	41325	41330	16
28/02/2007	11.35.00	28/2/07 11.35	41335	41360	41335	41350	52
28/02/2007	11.36.00	28/2/07 11.36	41355	41370	41350	41370	109
28/02/2007	11.37.00	28/2/07 11.37	41370	41380	41365	41375	62
28/02/2007	11.38.00	28/2/07 11.38	41375	41375	41370	41375	11
28/02/2007	11.39.00	28/2/07 11.39	41380	41405	41380	41395	56
28/02/2007	11.40.00	28/2/07 11.40	41395	41400	41390	41390	21
28/02/2007	11.41.00	28/2/07 11.41	41385	41390	41370	41380	92
28/02/2007	11.42.00	28/2/07 11.42	41385	41390	41365	41365	33
28/02/2007	11.43.00	28/2/07 11.43	41365	41375	41350	41365	52
28/02/2007	11.44.00	28/2/07 11.44	41370	41375	41360	41360	22
28/02/2007	11.45.00	28/2/07 11.45	41355	41375	41350	41370	53
28/02/2007	11.46.00	28/2/07 11.46	41375	41380	41360	41360	21
28/02/2007	11.47.00	28/2/07 11.47	41360	41365	41355	41365	15
28/02/2007	11.48.00	28/2/07 11.48	41370	41375	41365	41365	37
28/02/2007	11.49.00	28/2/07 11.49	41370	41385	41370	41385	18
28/02/2007	11.50.00	28/2/07 11.50	41390	41410	41385	41385	54
28/02/2007	11.51.00	28/2/07 11.51	41385	41385	41370	41370	35
28/02/2007	11.52.00	28/2/07 11.52	41375	41380	41375	41380	39
28/02/2007	11.53.00	28/2/07 11.53	41380	41385	41375	41375	53
28/02/2007	11.54.00	28/2/07 11.54	41375	41380	41360	41360	46
28/02/2007	11.55.00	28/2/07 11.55	41360	41365	41355	41355	23
28/02/2007	11.56.00	28/2/07 11.56	41360	41360	41350	41355	22
28/02/2007	11.57.00	28/2/07 11.57	41355	41360	41355	41355	9
28/02/2007	11.58.00	28/2/07 11.58	41355	41355	41350	41350	24
28/02/2007	11.59.00	28/2/07 11.59	41345	41345	41315	41325	98
28/02/2007	12.00.00	28/2/07 12.00	41320	41325	41320	41325	42
28/02/2007	12.01.00	28/2/07 12.01	41330	41340	41325	41330	40
28/02/2007	12.02.00	28/2/07 12.02	41335	41360	41335	41360	25
28/02/2007	12.03.00	28/2/07 12.03	41355	41360	41350	41360	33
28/02/2007	12.04.00	28/2/07 12.04	41360	41390	41360	41390	49
28/02/2007	12.05.00	28/2/07 12.05	41395	41405	41390	41395	43
28/02/2007	12.06.00	28/2/07 12.06	41390	41395	41370	41375	44
28/02/2007	12.07.00	28/2/07 12.07	41370	41390	41365	41385	39
28/02/2007	12.08.00	28/2/07 12.08	41385	41395	41380	41385	14
28/02/2007	12.09.00	28/2/07 12.09	41385	41405	41385	41405	23
28/02/2007	12.10.00	28/2/07 12.10	41400	41420	41385	41420	45
28/02/2007	12.11.00	28/2/07 12.11	41420	41435	41415	41425	32
28/02/2007	12.12.00	28/2/07 12.12	41425	41445	41425	41440	27
28/02/2007	12.13.00	28/2/07 12.13	41440	41440	41435	41440	10
28/02/2007	12.14.00	28/2/07 12.14	41440	41460	41440	41460	52
28/02/2007	12.15.00	28/2/07 12.15	41455	41475	41455	41475	86
28/02/2007	12.16.00	28/2/07 12.16	41475	41490	41470	41480	86
28/02/2007	12.17.00	28/2/07 12.17	41480	41525	41480	41520	139
28/02/2007	12.18.00	28/2/07 12.18	41520	41545	41520	41535	102
28/02/2007	12.19.00	28/2/07 12.19	41535	41545	41530	41540	53
28/02/2007	12.20.00	28/2/07 12.20	41535	41550	41530	41550	84
28/02/2007	12.21.00	28/2/07 12.21	41550	41565	41545	41565	129
28/02/2007	12.22.00	28/2/07 12.22	41570	41595	41570	41585	125
28/02/2007	12.23.00	28/2/07 12.23	41580	41585	41570	41580	97
28/02/2007	12.24.00	28/2/07 12.24	41585	41585	41570	41585	87
28/02/2007	12.25.00	28/2/07 12.25	41580	41600	41580	41600	117
28/02/2007	12.26.00	28/2/07 12.26	41595	41625	41595	41620	184
28/02/2007	12.27.00	28/2/07 12.27	41625	41625	41590	41595	70
28/02/2007	12.28.00	28/2/07 12.28	41590	41595	41570	41585	93
28/02/2007	12.29.00	28/2/07 12.29	41590	41600	41580	41595	59
28/02/2007	12.30.00	28/2/07 12.30	41600	41620	41600	41620	58
28/02/2007	12.31.00	28/2/07 12.31	41620	41630	41615	41620	85
28/02/2007	12.32.00	28/2/07 12.32	41625	41655	41625	41635	260
28/02/2007	12.33.00	28/2/07 12.33	41635	41635	41615	41625	74
28/02/2007	12.34.00	28/2/07 12.34	41620	41640	41610	41615	80
28/02/2007	12.35.00	28/2/07 12.35	41610	41625	41610	41625	50
28/02/2007	12.36.00	28/2/07 12.36	41620	41625	41610	41610	30
28/02/2007	12.37.00	28/2/07 12.37	41610	41610	41585	41590	87
28/02/2007	12.38.00	28/2/07 12.38	41585	41600	41580	41590	64
28/02/2007	12.39.00	28/2/07 12.39	41595	41600	41590	41590	25
28/02/2007	12.40.00	28/2/07 12.40	41595	41595	41570	41580	46
28/02/2007	12.41.00	28/2/07 12.41	41580	41580	41575	41575	38
28/02/2007	12.42.00	28/2/07 12.42	41580	41585	41575	41580	40
28/02/2007	12.43.00	28/2/07 12.43	41580	41580	41570	41570	27
28/02/2007	12.44.00	28/2/07 12.44	41570	41575	41555	41555	46
28/02/2007	12.45.00	28/2/07 12.45	41560	41565	41545	41555	56
28/02/2007	12.46.00	28/2/07 12.46	41565	41570	41560	41560	32
28/02/2007	12.47.00	28/2/07 12.47	41570	41575	41555	41555	32
28/02/2007	12.48.00	28/2/07 12.48	41555	41560	41550	41560	21
28/02/2007	12.49.00	28/2/07 12.49	41550	41565	41550	41565	13
28/02/2007	12.50.00	28/2/07 12.50	41560	41570	41555	41560	20
28/02/2007	12.51.00	28/2/07 12.51	41555	41570	41550	41555	31
28/02/2007	12.52.00	28/2/07 12.52	41550	41560	41545	41560	31
28/02/2007	12.53.00	28/2/07 12.53	41545	41550	41525	41525	52
28/02/2007	12.54.00	28/2/07 12.54	41525	41525	41495	41495	60
28/02/2007	12.55.00	28/2/07 12.55	41490	41495	41480	41495	94
28/02/2007	12.56.00	28/2/07 12.56	41495	41500	41485	41500	24
28/02/2007	12.57.00	28/2/07 12.57	41490	41495	41485	41485	20
28/02/2007	12.58.00	28/2/07 12.58	41480	41490	41475	41480	66
28/02/2007	12.59.00	28/2/07 12.59	41475	41480	41465	41470	59
28/02/2007	13.00.00	28/2/07 13.00	41465	41485	41465	41480	59
28/02/2007	13.01.00	28/2/07 13.01	41480	41490	41470	41480	37
28/02/2007	13.02.00	28/2/07 13.02	41480	41490	41475	41475	36
28/02/2007	13.03.00	28/2/07 13.03	41480	41480	41460	41470	37
28/02/2007	13.04.00	28/2/07 13.04	41470	41470	41450	41450	42
28/02/2007	13.05.00	28/2/07 13.05	41450	41450	41420	41425	129
28/02/2007	13.06.00	28/2/07 13.06	41430	41435	41410	41415	114
28/02/2007	13.07.00	28/2/07 13.07	41415	41430	41415	41425	39
28/02/2007	13.08.00	28/2/07 13.08	41425	41455	41425	41450	52
28/02/2007	13.09.00	28/2/07 13.09	41450	41455	41435	41435	34
28/02/2007	13.10.00	28/2/07 13.10	41435	41435	41420	41420	22
28/02/2007	13.11.00	28/2/07 13.11	41425	41425	41410	41410	38
28/02/2007	13.12.00	28/2/07 13.12	41415	41415	41390	41405	67
28/02/2007	13.13.00	28/2/07 13.13	41400	41400	41365	41370	90
28/02/2007	13.14.00	28/2/07 13.14	41365	41370	41345	41350	57
28/02/2007	13.15.00	28/2/07 13.15	41345	41360	41340	41355	75
28/02/2007	13.16.00	28/2/07 13.16	41350	41355	41335	41355	87
28/02/2007	13.17.00	28/2/07 13.17	41360	41390	41360	41390	90
28/02/2007	13.18.00	28/2/07 13.18	41390	41415	41390	41410	43
28/02/2007	13.19.00	28/2/07 13.19	41415	41415	41395	41395	75
28/02/2007	13.20.00	28/2/07 13.20	41395	41395	41380	41395	46
28/02/2007	13.21.00	28/2/07 13.21	41395	41415	41395	41415	42
28/02/2007	13.22.00	28/2/07 13.22	41415	41425	41410	41425	40
28/02/2007	13.23.00	28/2/07 13.23	41425	41430	41420	41425	26
28/02/2007	13.24.00	28/2/07 13.24	41425	41425	41410	41415	35
28/02/2007	13.25.00	28/2/07 13.25	41415	41430	41415	41425	50
28/02/2007	13.26.00	28/2/07 13.26	41425	41430	41420	41425	19
28/02/2007	13.27.00	28/2/07 13.27	41430	41440	41430	41435	17
28/02/2007	13.28.00	28/2/07 13.28	41430	41430	41415	41415	28
28/02/2007	13.29.00	28/2/07 13.29	41425	41425	41410	41415	23
28/02/2007	13.30.00	28/2/07 13.30	41415	41420	41400	41405	72
28/02/2007	13.31.00	28/2/07 13.31	41410	41435	41405	41435	41
28/02/2007	13.32.00	28/2/07 13.32	41440	41455	41440	41445	42
28/02/2007	13.33.00	28/2/07 13.33	41445	41480	41445	41470	36
28/02/2007	13.34.00	28/2/07 13.34	41470	41480	41465	41480	27
28/02/2007	13.35.00	28/2/07 13.35	41475	41480	41455	41465	35
28/02/2007	13.36.00	28/2/07 13.36	41460	41465	41455	41465	14
28/02/2007	13.37.00	28/2/07 13.37	41465	41470	41460	41465	20
28/02/2007	13.38.00	28/2/07 13.38	41465	41485	41460	41475	43
28/02/2007	13.39.00	28/2/07 13.39	41475	41485	41475	41485	17
28/02/2007	13.40.00	28/2/07 13.40	41480	41480	41465	41475	21
28/02/2007	13.41.00	28/2/07 13.41	41480	41485	41475	41485	13
28/02/2007	13.42.00	28/2/07 13.42	41470	41485	41470	41470	13
28/02/2007	13.43.00	28/2/07 13.43	41470	41485	41470	41475	13
28/02/2007	13.44.00	28/2/07 13.44	41480	41490	41475	41485	24
28/02/2007	13.45.00	28/2/07 13.45	41485	41490	41485	41490	13
28/02/2007	13.46.00	28/2/07 13.46	41490	41510	41490	41505	50
28/02/2007	13.47.00	28/2/07 13.47	41505	41505	41470	41475	34
28/02/2007	13.48.00	28/2/07 13.48	41470	41495	41470	41490	15
28/02/2007	13.49.00	28/2/07 13.49	41495	41500	41495	41500	13
28/02/2007	13.50.00	28/2/07 13.50	41505	41510	41505	41510	28
28/02/2007	13.51.00	28/2/07 13.51	41510	41515	41500	41510	23
28/02/2007	13.52.00	28/2/07 13.52	41515	41520	41510	41510	17
28/02/2007	13.53.00	28/2/07 13.53	41510	41520	41510	41510	36
28/02/2007	13.54.00	28/2/07 13.54	41510	41530	41510	41530	26
28/02/2007	13.55.00	28/2/07 13.55	41530	41530	41520	41520	21
28/02/2007	13.56.00	28/2/07 13.56	41525	41530	41520	41530	17
28/02/2007	13.57.00	28/2/07 13.57	41525	41530	41525	41525	18
28/02/2007	13.58.00	28/2/07 13.58	41525	41535	41520	41535	20
28/02/2007	13.59.00	28/2/07 13.59	41525	41535	41525	41535	13
28/02/2007	14.00.00	28/2/07 14.00	41535	41545	41530	41545	76
28/02/2007	14.01.00	28/2/07 14.01	41535	41545	41535	41540	12
28/02/2007	14.02.00	28/2/07 14.02	41545	41565	41545	41550	63
28/02/2007	14.03.00	28/2/07 14.03	41545	41560	41545	41550	24
28/02/2007	14.04.00	28/2/07 14.04	41550	41555	41545	41550	28
28/02/2007	14.05.00	28/2/07 14.05	41550	41555	41545	41555	37
28/02/2007	14.06.00	28/2/07 14.06	41550	41550	41535	41535	34
28/02/2007	14.07.00	28/2/07 14.07	41535	41540	41535	41535	15
28/02/2007	14.08.00	28/2/07 14.08	41535	41535	41515	41520	35
28/02/2007	14.09.00	28/2/07 14.09	41510	41515	41505	41515	12
28/02/2007	14.10.00	28/2/07 14.10	41510	41525	41510	41515	38
28/02/2007	14.11.00	28/2/07 14.11	41515	41515	41510	41515	9
28/02/2007	14.12.00	28/2/07 14.12	41510	41510	41480	41480	47
28/02/2007	14.13.00	28/2/07 14.13	41480	41480	41460	41460	37
28/02/2007	14.14.00	28/2/07 14.14	41465	41480	41465	41475	49
28/02/2007	14.15.00	28/2/07 14.15	41480	41480	41430	41430	47
28/02/2007	14.16.00	28/2/07 14.16	41430	41470	41430	41465	56
28/02/2007	14.17.00	28/2/07 14.17	41460	41460	41445	41445	16
28/02/2007	14.18.00	28/2/07 14.18	41450	41475	41440	41475	52
28/02/2007	14.19.00	28/2/07 14.19	41475	41495	41475	41485	34
28/02/2007	14.20.00	28/2/07 14.20	41490	41500	41490	41495	14
28/02/2007	14.21.00	28/2/07 14.21	41490	41500	41490	41490	27
28/02/2007	14.22.00	28/2/07 14.22	41490	41500	41485	41495	36
28/02/2007	14.23.00	28/2/07 14.23	41495	41495	41480	41480	22
28/02/2007	14.24.00	28/2/07 14.24	41485	41495	41485	41495	16
28/02/2007	14.25.00	28/2/07 14.25	41490	41490	41455	41455	52
28/02/2007	14.26.00	28/2/07 14.26	41460	41475	41455	41470	47
28/02/2007	14.27.00	28/2/07 14.27	41470	41475	41465	41470	85
28/02/2007	14.28.00	28/2/07 14.28	41470	41475	41470	41475	35
28/02/2007	14.29.00	28/2/07 14.29	41470	41480	41465	41480	45
28/02/2007	14.30.00	28/2/07 14.30	41480	41520	41465	41520	195
28/02/2007	14.31.00	28/2/07 14.31	41520	41555	41510	41550	97
28/02/2007	14.32.00	28/2/07 14.32	41555	41585	41550	41550	98
28/02/2007	14.33.00	28/2/07 14.33	41550	41550	41515	41540	121
28/02/2007	14.34.00	28/2/07 14.34	41540	41550	41520	41530	69
28/02/2007	14.35.00	28/2/07 14.35	41530	41530	41485	41485	74
28/02/2007	14.36.00	28/2/07 14.36	41485	41490	41445	41460	112
28/02/2007	14.37.00	28/2/07 14.37	41460	41460	41430	41445	88
28/02/2007	14.38.00	28/2/07 14.38	41455	41475	41440	41440	70
28/02/2007	14.39.00	28/2/07 14.39	41445	41450	41410	41445	160
28/02/2007	14.40.00	28/2/07 14.40	41450	41450	41420	41425	90
28/02/2007	14.41.00	28/2/07 14.41	41425	41465	41425	41450	105
28/02/2007	14.42.00	28/2/07 14.42	41450	41480	41450	41480	43
28/02/2007	14.43.00	28/2/07 14.43	41480	41495	41480	41490	54
28/02/2007	14.44.00	28/2/07 14.44	41490	41495	41485	41490	18
28/02/2007	14.45.00	28/2/07 14.45	41490	41500	41480	41490	75
28/02/2007	14.46.00	28/2/07 14.46	41500	41520	41495	41515	79
28/02/2007	14.47.00	28/2/07 14.47	41520	41520	41500	41510	55
28/02/2007	14.48.00	28/2/07 14.48	41510	41525	41510	41515	56
28/02/2007	14.49.00	28/2/07 14.49	41510	41510	41495	41505	39
28/02/2007	14.50.00	28/2/07 14.50	41505	41515	41495	41510	36
28/02/2007	14.51.00	28/2/07 14.51	41505	41515	41490	41515	82
28/02/2007	14.52.00	28/2/07 14.52	41510	41510	41505	41505	12
28/02/2007	14.53.00	28/2/07 14.53	41505	41510	41505	41510	11
28/02/2007	14.54.00	28/2/07 14.54	41510	41510	41495	41500	39
28/02/2007	14.55.00	28/2/07 14.55	41505	41505	41480	41480	81
28/02/2007	14.56.00	28/2/07 14.56	41480	41490	41475	41475	15
28/02/2007	14.57.00	28/2/07 14.57	41475	41490	41455	41455	35
28/02/2007	14.58.00	28/2/07 14.58	41460	41485	41460	41470	47
28/02/2007	14.59.00	28/2/07 14.59	41470	41475	41450	41450	25
28/02/2007	15.00.00	28/2/07 15.00	41450	41455	41415	41420	99
28/02/2007	15.01.00	28/2/07 15.01	41425	41440	41420	41440	56
28/02/2007	15.02.00	28/2/07 15.02	41435	41450	41435	41450	33
28/02/2007	15.03.00	28/2/07 15.03	41455	41455	41445	41450	16
28/02/2007	15.04.00	28/2/07 15.04	41445	41445	41410	41415	54
28/02/2007	15.05.00	28/2/07 15.05	41415	41415	41400	41400	70
28/02/2007	15.06.00	28/2/07 15.06	41400	41425	41400	41415	76
28/02/2007	15.07.00	28/2/07 15.07	41410	41415	41405	41415	24
28/02/2007	15.08.00	28/2/07 15.08	41415	41430	41415	41420	39
28/02/2007	15.09.00	28/2/07 15.09	41420	41420	41415	41420	8
28/02/2007	15.10.00	28/2/07 15.10	41420	41420	41395	41395	33
28/02/2007	15.11.00	28/2/07 15.11	41400	41425	41400	41425	53
28/02/2007	15.12.00	28/2/07 15.12	41425	41430	41410	41415	26
28/02/2007	15.13.00	28/2/07 15.13	41415	41445	41415	41440	46
28/02/2007	15.14.00	28/2/07 15.14	41440	41445	41440	41445	12
28/02/2007	15.15.00	28/2/07 15.15	41445	41445	41440	41440	25
28/02/2007	15.16.00	28/2/07 15.16	41440	41445	41430	41445	20
28/02/2007	15.17.00	28/2/07 15.17	41445	41455	41445	41450	28
28/02/2007	15.18.00	28/2/07 15.18	41455	41455	41455	41455	5
28/02/2007	15.19.00	28/2/07 15.19	41455	41455	41435	41435	33
28/02/2007	15.20.00	28/2/07 15.20	41435	41440	41430	41435	19
28/02/2007	15.21.00	28/2/07 15.21	41440	41445	41430	41430	21
28/02/2007	15.22.00	28/2/07 15.22	41430	41435	41425	41425	20
28/02/2007	15.23.00	28/2/07 15.23	41420	41430	41415	41430	16
28/02/2007	15.24.00	28/2/07 15.24	41425	41430	41420	41420	18
28/02/2007	15.25.00	28/2/07 15.25	41410	41415	41410	41410	9
28/02/2007	15.26.00	28/2/07 15.26	41410	41410	41395	41405	26
28/02/2007	15.27.00	28/2/07 15.27	41410	41415	41395	41415	32
28/02/2007	15.28.00	28/2/07 15.28	41415	41430	41410	41410	32
28/02/2007	15.29.00	28/2/07 15.29	41410	41415	41385	41390	56
28/02/2007	15.30.00	28/2/07 15.30	41390	41430	41375	41415	122
28/02/2007	15.31.00	28/2/07 15.31	41420	41455	41415	41450	53
28/02/2007	15.32.00	28/2/07 15.32	41450	41495	41445	41495	103
28/02/2007	15.33.00	28/2/07 15.33	41495	41520	41490	41510	127
28/02/2007	15.34.00	28/2/07 15.34	41520	41520	41495	41510	64
28/02/2007	15.35.00	28/2/07 15.35	41505	41530	41495	41510	111
28/02/2007	15.36.00	28/2/07 15.36	41515	41525	41500	41505	75
28/02/2007	15.37.00	28/2/07 15.37	41500	41505	41460	41460	48
28/02/2007	15.38.00	28/2/07 15.38	41460	41490	41460	41480	109
28/02/2007	15.39.00	28/2/07 15.39	41490	41505	41485	41485	82
28/02/2007	15.40.00	28/2/07 15.40	41490	41490	41460	41470	49
28/02/2007	15.41.00	28/2/07 15.41	41465	41475	41440	41440	93
28/02/2007	15.42.00	28/2/07 15.42	41440	41445	41380	41390	242
28/02/2007	15.43.00	28/2/07 15.43	41390	41390	41350	41350	175
28/02/2007	15.44.00	28/2/07 15.44	41350	41365	41315	41315	225
28/02/2007	15.45.00	28/2/07 15.45	41315	41315	41205	41205	505
28/02/2007	15.46.00	28/2/07 15.46	41205	41225	41145	41145	271
28/02/2007	15.47.00	28/2/07 15.47	41155	41155	41085	41100	297
28/02/2007	15.48.00	28/2/07 15.48	41095	41125	41065	41120	359
28/02/2007	15.49.00	28/2/07 15.49	41125	41205	41115	41180	296
28/02/2007	15.50.00	28/2/07 15.50	41185	41210	41165	41200	289
28/02/2007	15.51.00	28/2/07 15.51	41200	41215	41180	41180	228
28/02/2007	15.52.00	28/2/07 15.52	41180	41235	41180	41230	224
28/02/2007	15.53.00	28/2/07 15.53	41230	41290	41220	41290	213
28/02/2007	15.54.00	28/2/07 15.54	41295	41305	41270	41285	101
28/02/2007	15.55.00	28/2/07 15.55	41280	41325	41275	41275	128
28/02/2007	15.56.00	28/2/07 15.56	41275	41275	41230	41255	139
28/02/2007	15.57.00	28/2/07 15.57	41255	41275	41245	41275	111
28/02/2007	15.58.00	28/2/07 15.58	41270	41285	41265	41285	77
28/02/2007	15.59.00	28/2/07 15.59	41285	41290	41265	41270	49
28/02/2007	16.00.00	28/2/07 16.00	41270	41270	41090	41170	413
28/02/2007	16.01.00	28/2/07 16.01	41170	41270	41155	41260	241
28/02/2007	16.02.00	28/2/07 16.02	41270	41275	41225	41250	129
28/02/2007	16.03.00	28/2/07 16.03	41260	41265	41180	41205	219
28/02/2007	16.04.00	28/2/07 16.04	41200	41240	41175	41220	135
28/02/2007	16.05.00	28/2/07 16.05	41225	41235	41180	41215	155
28/02/2007	16.06.00	28/2/07 16.06	41215	41230	41190	41220	139
28/02/2007	16.07.00	28/2/07 16.07	41220	41225	41180	41180	106
28/02/2007	16.08.00	28/2/07 16.08	41185	41200	41160	41185	120
28/02/2007	16.09.00	28/2/07 16.09	41185	41185	41130	41165	204
28/02/2007	16.10.00	28/2/07 16.10	41165	41180	41125	41125	144
28/02/2007	16.11.00	28/2/07 16.11	41120	41125	41090	41100	208
28/02/2007	16.12.00	28/2/07 16.12	41105	41160	41100	41140	130
28/02/2007	16.13.00	28/2/07 16.13	41140	41175	41140	41165	125
28/02/2007	16.14.00	28/2/07 16.14	41175	41200	41170	41200	166
28/02/2007	16.15.00	28/2/07 16.15	41200	41205	41160	41165	155
28/02/2007	16.16.00	28/2/07 16.16	41165	41205	41155	41200	162
28/02/2007	16.17.00	28/2/07 16.17	41200	41255	41200	41250	186
28/02/2007	16.18.00	28/2/07 16.18	41245	41265	41235	41250	143
28/02/2007	16.19.00	28/2/07 16.19	41250	41275	41235	41265	90
28/02/2007	16.20.00	28/2/07 16.20	41265	41295	41250	41265	157
28/02/2007	16.21.00	28/2/07 16.21	41265	41275	41230	41230	116
28/02/2007	16.22.00	28/2/07 16.22	41240	41240	41170	41185	137
28/02/2007	16.23.00	28/2/07 16.23	41185	41240	41185	41240	116
28/02/2007	16.24.00	28/2/07 16.24	41240	41240	41200	41220	110
28/02/2007	16.25.00	28/2/07 16.25	41220	41230	41205	41220	94
28/02/2007	16.26.00	28/2/07 16.26	41220	41235	41205	41210	62
28/02/2007	16.27.00	28/2/07 16.27	41210	41255	41205	41255	82
28/02/2007	16.28.00	28/2/07 16.28	41260	41275	41245	41270	91
28/02/2007	16.29.00	28/2/07 16.29	41275	41280	41250	41270	113
28/02/2007	16.30.00	28/2/07 16.30	41270	41320	41270	41315	188
28/02/2007	16.31.00	28/2/07 16.31	41310	41350	41305	41350	214
28/02/2007	16.32.00	28/2/07 16.32	41350	41385	41345	41375	212
28/02/2007	16.33.00	28/2/07 16.33	41375	41375	41345	41350	89
28/02/2007	16.34.00	28/2/07 16.34	41350	41355	41310	41320	97
28/02/2007	16.35.00	28/2/07 16.35	41310	41320	41300	41310	105
28/02/2007	16.36.00	28/2/07 16.36	41310	41320	41290	41320	97
28/02/2007	16.37.00	28/2/07 16.37	41320	41325	41310	41320	106
28/02/2007	16.38.00	28/2/07 16.38	41315	41330	41310	41310	17
28/02/2007	16.39.00	28/2/07 16.39	41310	41310	41270	41285	148
28/02/2007	16.40.00	28/2/07 16.40	41285	41300	41285	41295	75
28/02/2007	16.41.00	28/2/07 16.41	41295	41330	41290	41310	117
28/02/2007	16.42.00	28/2/07 16.42	41320	41345	41310	41335	105
28/02/2007	16.43.00	28/2/07 16.43	41345	41355	41325	41355	87
28/02/2007	16.44.00	28/2/07 16.44	41355	41385	41345	41375	108
28/02/2007	16.45.00	28/2/07 16.45	41380	41420	41375	41415	242
28/02/2007	16.46.00	28/2/07 16.46	41420	41430	41400	41425	159
28/02/2007	16.47.00	28/2/07 16.47	41425	41425	41390	41390	100
28/02/2007	16.48.00	28/2/07 16.48	41395	41400	41380	41400	181
28/02/2007	16.49.00	28/2/07 16.49	41405	41410	41380	41395	101
28/02/2007	16.50.00	28/2/07 16.50	41390	41390	41345	41345	118
28/02/2007	16.51.00	28/2/07 16.51	41355	41355	41325	41325	126
28/02/2007	16.52.00	28/2/07 16.52	41330	41345	41315	41330	55
28/02/2007	16.53.00	28/2/07 16.53	41340	41355	41310	41310	100
28/02/2007	16.54.00	28/2/07 16.54	41315	41350	41315	41345	68
28/02/2007	16.55.00	28/2/07 16.55	41345	41360	41340	41345	77
28/02/2007	16.56.00	28/2/07 16.56	41345	41345	41315	41320	60
28/02/2007	16.57.00	28/2/07 16.57	41320	41325	41300	41320	56
28/02/2007	16.58.00	28/2/07 16.58	41315	41335	41305	41335	88
28/02/2007	16.59.00	28/2/07 16.59	41335	41350	41320	41345	83
28/02/2007	17.00.00	28/2/07 17.00	41350	41355	41325	41330	107
28/02/2007	17.01.00	28/2/07 17.01	41345	41350	41325	41335	61
28/02/2007	17.02.00	28/2/07 17.02	41340	41345	41320	41340	58
28/02/2007	17.03.00	28/2/07 17.03	41340	41350	41325	41335	98
28/02/2007	17.04.00	28/2/07 17.04	41335	41345	41325	41330	32
28/02/2007	17.05.00	28/2/07 17.05	41330	41335	41305	41310	66
28/02/2007	17.06.00	28/2/07 17.06	41310	41320	41295	41305	46
28/02/2007	17.07.00	28/2/07 17.07	41300	41325	41300	41325	92
28/02/2007	17.08.00	28/2/07 17.08	41320	41340	41320	41330	92
28/02/2007	17.09.00	28/2/07 17.09	41325	41345	41320	41345	84
28/02/2007	17.10.00	28/2/07 17.10	41350	41360	41320	41330	107
28/02/2007	17.11.00	28/2/07 17.11	41325	41335	41315	41330	49
28/02/2007	17.12.00	28/2/07 17.12	41330	41335	41320	41330	31
28/02/2007	17.13.00	28/2/07 17.13	41325	41325	41315	41325	25
28/02/2007	17.14.00	28/2/07 17.14	41325	41325	41310	41310	37
28/02/2007	17.15.00	28/2/07 17.15	41310	41330	41310	41330	67
28/02/2007	17.16.00	28/2/07 17.16	41330	41345	41325	41330	101
28/02/2007	17.17.00	28/2/07 17.17	41325	41330	41305	41310	95
28/02/2007	17.18.00	28/2/07 17.18	41315	41335	41310	41325	98
28/02/2007	17.19.00	28/2/07 17.19	41325	41330	41300	41320	52
28/02/2007	17.20.00	28/2/07 17.20	41315	41325	41315	41325	36
28/02/2007	17.21.00	28/2/07 17.21	41330	41335	41310	41310	69
28/02/2007	17.22.00	28/2/07 17.22	41310	41310	41305	41305	50
28/02/2007	17.23.00	28/2/07 17.23	41300	41305	41290	41290	69
28/02/2007	17.24.00	28/2/07 17.24	41290	41300	41280	41285	71
28/02/2007	17.25.00	28/2/07 17.25	41285	41310	41275	41285	120
28/02/2007	17.26.00	28/2/07 17.26	41275	41280	41260	41275	63
28/02/2007	17.27.00	28/2/07 17.27	41280	41280	41250	41255	49
28/02/2007	17.28.00	28/2/07 17.28	41260	41260	41235	41255	82
28/02/2007	17.29.00	28/2/07 17.29	41255	41260	41170	41170	186
28/02/2007	17.30.00	28/2/07 17.30	41175	41235	41160	41235	106
28/02/2007	17.31.00	28/2/07 17.31	41235	41245	41225	41230	71
28/02/2007	17.32.00	28/2/07 17.32	41225	41230	41185	41185	46
28/02/2007	17.33.00	28/2/07 17.33	41185	41220	41185	41210	32
28/02/2007	17.34.00	28/2/07 17.34	41215	41225	41200	41200	49
28/02/2007	17.35.00	28/2/07 17.35	41195	41205	41190	41195	39
28/02/2007	17.36.00	28/2/07 17.36	41195	41200	41185	41185	50
28/02/2007	17.37.00	28/2/07 17.37	41185	41195	41175	41180	86
28/02/2007	17.38.00	28/2/07 17.38	41180	41180	41135	41140	88
28/02/2007	17.39.00	28/2/07 17.39	41150	41150	41100	41110	94
01/03/2007	8.00.00	1/3/07 8.00	41250	41350	41110	41275	4666
01/03/2007	9.00.00	1/3/07 9.00	41250	41250	41110	41165	136
01/03/2007	9.01.00	1/3/07 9.01	41175	41190	41165	41180	141
01/03/2007	9.02.00	1/3/07 9.02	41180	41180	41150	41155	98
01/03/2007	9.03.00	1/3/07 9.03	41150	41165	41145	41165	74
01/03/2007	9.04.00	1/3/07 9.04	41165	41175	41160	41170	60
01/03/2007	9.05.00	1/3/07 9.05	41165	41195	41160	41195	304
01/03/2007	9.06.00	1/3/07 9.06	41195	41235	41190	41210	215
01/03/2007	9.07.00	1/3/07 9.07	41215	41220	41210	41220	118
01/03/2007	9.08.00	1/3/07 9.08	41220	41235	41220	41225	131
01/03/2007	9.09.00	1/3/07 9.09	41220	41225	41210	41220	142
01/03/2007	9.10.00	1/3/07 9.10	41225	41235	41220	41225	166
01/03/2007	9.11.00	1/3/07 9.11	41225	41235	41215	41220	113
01/03/2007	9.12.00	1/3/07 9.12	41220	41270	41220	41250	138
01/03/2007	9.13.00	1/3/07 9.13	41250	41260	41240	41260	77
01/03/2007	9.14.00	1/3/07 9.14	41260	41260	41220	41220	85
01/03/2007	9.15.00	1/3/07 9.15	41220	41225	41190	41210	138
01/03/2007	9.16.00	1/3/07 9.16	41215	41220	41200	41220	70
01/03/2007	9.17.00	1/3/07 9.17	41220	41230	41205	41205	43
01/03/2007	9.18.00	1/3/07 9.18	41205	41215	41200	41215	73
01/03/2007	9.19.00	1/3/07 9.19	41215	41230	41205	41225	56
01/03/2007	9.20.00	1/3/07 9.20	41225	41235	41225	41230	77
01/03/2007	9.21.00	1/3/07 9.21	41230	41250	41230	41245	46
01/03/2007	9.22.00	1/3/07 9.22	41245	41260	41245	41260	67
01/03/2007	9.23.00	1/3/07 9.23	41260	41265	41255	41255	33
01/03/2007	9.24.00	1/3/07 9.24	41255	41255	41245	41245	54
01/03/2007	9.25.00	1/3/07 9.25	41245	41250	41220	41245	105
01/03/2007	9.26.00	1/3/07 9.26	41250	41250	41240	41245	54
01/03/2007	9.27.00	1/3/07 9.27	41245	41265	41245	41255	53
01/03/2007	9.28.00	1/3/07 9.28	41260	41260	41255	41260	31
01/03/2007	9.29.00	1/3/07 9.29	41260	41290	41255	41270	118
01/03/2007	9.30.00	1/3/07 9.30	41270	41290	41260	41290	79
01/03/2007	9.31.00	1/3/07 9.31	41290	41295	41280	41295	42
01/03/2007	9.32.00	1/3/07 9.32	41295	41325	41290	41320	128
01/03/2007	9.33.00	1/3/07 9.33	41320	41325	41305	41320	147
01/03/2007	9.34.00	1/3/07 9.34	41320	41345	41315	41345	91
01/03/2007	9.35.00	1/3/07 9.35	41345	41350	41320	41320	130
01/03/2007	9.36.00	1/3/07 9.36	41325	41330	41315	41330	61
01/03/2007	9.37.00	1/3/07 9.37	41330	41335	41325	41325	72
01/03/2007	9.38.00	1/3/07 9.38	41325	41335	41320	41325	45
01/03/2007	9.39.00	1/3/07 9.39	41325	41330	41320	41320	21
01/03/2007	9.40.00	1/3/07 9.40	41320	41320	41305	41320	67
01/03/2007	9.41.00	1/3/07 9.41	41315	41340	41315	41335	62
01/03/2007	9.42.00	1/3/07 9.42	41330	41330	41325	41325	24
01/03/2007	9.43.00	1/3/07 9.43	41325	41325	41315	41320	12
01/03/2007	9.44.00	1/3/07 9.44	41315	41330	41315	41325	21
01/03/2007	9.45.00	1/3/07 9.45	41325	41325	41300	41305	36
01/03/2007	9.46.00	1/3/07 9.46	41305	41310	41280	41295	105
01/03/2007	9.47.00	1/3/07 9.47	41295	41295	41290	41290	29
01/03/2007	9.48.00	1/3/07 9.48	41285	41295	41285	41295	46
01/03/2007	9.49.00	1/3/07 9.49	41295	41300	41290	41290	32
01/03/2007	9.50.00	1/3/07 9.50	41295	41300	41290	41300	31
01/03/2007	9.51.00	1/3/07 9.51	41300	41320	41295	41315	63
01/03/2007	9.52.00	1/3/07 9.52	41315	41325	41315	41320	14
01/03/2007	9.53.00	1/3/07 9.53	41320	41325	41320	41320	8
01/03/2007	9.54.00	1/3/07 9.54	41320	41320	41300	41305	36
01/03/2007	9.55.00	1/3/07 9.55	41310	41315	41290	41295	85
01/03/2007	9.56.00	1/3/07 9.56	41290	41295	41275	41285	30
01/03/2007	9.57.00	1/3/07 9.57	41280	41290	41275	41275	36
01/03/2007	9.58.00	1/3/07 9.58	41275	41280	41260	41275	62
01/03/2007	9.59.00	1/3/07 9.59	41270	41275	41270	41275	35
01/03/2007	10.00.00	1/3/07 10.00	41275	41275	41240	41240	97
01/03/2007	10.01.00	1/3/07 10.01	41245	41265	41245	41265	41
01/03/2007	10.02.00	1/3/07 10.02	41270	41290	41270	41290	60
01/03/2007	10.03.00	1/3/07 10.03	41285	41285	41280	41280	13
01/03/2007	10.04.00	1/3/07 10.04	41280	41295	41280	41290	23
01/03/2007	10.05.00	1/3/07 10.05	41290	41310	41290	41305	77
01/03/2007	10.06.00	1/3/07 10.06	41305	41310	41295	41295	45
01/03/2007	10.07.00	1/3/07 10.07	41290	41305	41290	41300	30
01/03/2007	10.08.00	1/3/07 10.08	41300	41310	41295	41305	23
01/03/2007	10.09.00	1/3/07 10.09	41305	41315	41305	41310	27
01/03/2007	10.10.00	1/3/07 10.10	41310	41315	41300	41305	35
01/03/2007	10.11.00	1/3/07 10.11	41305	41335	41305	41335	63
01/03/2007	10.12.00	1/3/07 10.12	41330	41340	41330	41340	36
01/03/2007	10.13.00	1/3/07 10.13	41340	41340	41315	41315	49
01/03/2007	10.14.00	1/3/07 10.14	41310	41310	41295	41310	49
01/03/2007	10.15.00	1/3/07 10.15	41315	41340	41315	41335	50
01/03/2007	10.16.00	1/3/07 10.16	41335	41390	41335	41390	154
01/03/2007	10.17.00	1/3/07 10.17	41395	41405	41390	41400	153
01/03/2007	10.18.00	1/3/07 10.18	41405	41430	41400	41415	163
01/03/2007	10.19.00	1/3/07 10.19	41415	41430	41410	41415	118
01/03/2007	10.20.00	1/3/07 10.20	41415	41415	41405	41410	36
01/03/2007	10.21.00	1/3/07 10.21	41410	41420	41410	41420	25
01/03/2007	10.22.00	1/3/07 10.22	41425	41430	41415	41415	41
01/03/2007	10.23.00	1/3/07 10.23	41415	41420	41410	41410	45
01/03/2007	10.24.00	1/3/07 10.24	41405	41425	41405	41425	32
01/03/2007	10.25.00	1/3/07 10.25	41420	41455	41420	41450	145
01/03/2007	10.26.00	1/3/07 10.26	41450	41465	41445	41450	97
01/03/2007	10.27.00	1/3/07 10.27	41450	41450	41430	41435	76
01/03/2007	10.28.00	1/3/07 10.28	41440	41450	41435	41445	57
01/03/2007	10.29.00	1/3/07 10.29	41440	41440	41425	41425	56
01/03/2007	10.30.00	1/3/07 10.30	41425	41440	41420	41435	70
01/03/2007	10.31.00	1/3/07 10.31	41440	41445	41435	41445	47
01/03/2007	10.32.00	1/3/07 10.32	41445	41445	41415	41420	64
01/03/2007	10.33.00	1/3/07 10.33	41415	41415	41405	41410	50
01/03/2007	10.34.00	1/3/07 10.34	41415	41425	41405	41405	59
01/03/2007	10.35.00	1/3/07 10.35	41405	41415	41405	41415	27
01/03/2007	10.36.00	1/3/07 10.36	41415	41420	41415	41420	28
01/03/2007	10.37.00	1/3/07 10.37	41415	41425	41415	41425	20
01/03/2007	10.38.00	1/3/07 10.38	41415	41420	41405	41410	24
01/03/2007	10.39.00	1/3/07 10.39	41410	41415	41400	41400	27
01/03/2007	10.40.00	1/3/07 10.40	41410	41410	41395	41400	51
01/03/2007	10.41.00	1/3/07 10.41	41395	41395	41375	41385	78
01/03/2007	10.42.00	1/3/07 10.42	41385	41400	41385	41395	56
01/03/2007	10.43.00	1/3/07 10.43	41395	41395	41390	41395	26
01/03/2007	10.44.00	1/3/07 10.44	41395	41405	41395	41405	16
01/03/2007	10.45.00	1/3/07 10.45	41405	41405	41395	41400	41
01/03/2007	10.46.00	1/3/07 10.46	41400	41435	41400	41435	78
01/03/2007	10.47.00	1/3/07 10.47	41425	41430	41410	41410	57
01/03/2007	10.48.00	1/3/07 10.48	41405	41405	41380	41400	99
01/03/2007	10.49.00	1/3/07 10.49	41405	41410	41395	41400	25
01/03/2007	10.50.00	1/3/07 10.50	41395	41410	41395	41410	44
01/03/2007	10.51.00	1/3/07 10.51	41410	41420	41410	41410	66
01/03/2007	10.52.00	1/3/07 10.52	41410	41410	41395	41395	38
01/03/2007	10.53.00	1/3/07 10.53	41395	41410	41395	41400	15
01/03/2007	10.54.00	1/3/07 10.54	41400	41405	41385	41385	34
01/03/2007	10.55.00	1/3/07 10.55	41385	41390	41370	41380	101
01/03/2007	10.56.00	1/3/07 10.56	41385	41390	41380	41385	27
01/03/2007	10.57.00	1/3/07 10.57	41390	41390	41350	41360	117
01/03/2007	10.58.00	1/3/07 10.58	41355	41370	41355	41365	30
01/03/2007	10.59.00	1/3/07 10.59	41365	41375	41360	41360	44
01/03/2007	11.00.00	1/3/07 11.00	41360	41390	41360	41390	42
01/03/2007	11.01.00	1/3/07 11.01	41390	41390	41375	41375	25
01/03/2007	11.02.00	1/3/07 11.02	41375	41385	41375	41385	8
01/03/2007	11.03.00	1/3/07 11.03	41380	41385	41380	41385	19
01/03/2007	11.04.00	1/3/07 11.04	41380	41380	41370	41370	27
01/03/2007	11.05.00	1/3/07 11.05	41370	41375	41370	41370	25
01/03/2007	11.06.00	1/3/07 11.06	41365	41370	41360	41370	16
01/03/2007	11.07.00	1/3/07 11.07	41375	41400	41370	41400	46
01/03/2007	11.08.00	1/3/07 11.08	41395	41410	41390	41405	60
01/03/2007	11.09.00	1/3/07 11.09	41410	41415	41400	41405	52
01/03/2007	11.10.00	1/3/07 11.10	41405	41420	41405	41415	73
01/03/2007	11.11.00	1/3/07 11.11	41415	41430	41405	41410	52
01/03/2007	11.12.00	1/3/07 11.12	41410	41425	41410	41420	26
01/03/2007	11.13.00	1/3/07 11.13	41415	41435	41415	41435	65
01/03/2007	11.14.00	1/3/07 11.14	41435	41440	41425	41440	58
01/03/2007	11.15.00	1/3/07 11.15	41440	41450	41435	41450	64
01/03/2007	11.16.00	1/3/07 11.16	41450	41465	41445	41465	69
01/03/2007	11.17.00	1/3/07 11.17	41470	41470	41450	41455	61
01/03/2007	11.18.00	1/3/07 11.18	41455	41455	41445	41450	31
01/03/2007	11.19.00	1/3/07 11.19	41445	41450	41430	41450	63
01/03/2007	11.20.00	1/3/07 11.20	41455	41460	41440	41445	52
01/03/2007	11.21.00	1/3/07 11.21	41450	41450	41445	41445	20
01/03/2007	11.22.00	1/3/07 11.22	41450	41455	41445	41455	32
01/03/2007	11.23.00	1/3/07 11.23	41460	41465	41450	41455	37
01/03/2007	11.24.00	1/3/07 11.24	41455	41455	41445	41455	39
01/03/2007	11.25.00	1/3/07 11.25	41455	41465	41450	41465	28
01/03/2007	11.26.00	1/3/07 11.26	41460	41480	41460	41475	44
01/03/2007	11.27.00	1/3/07 11.27	41475	41475	41455	41460	29
01/03/2007	11.28.00	1/3/07 11.28	41460	41460	41430	41430	70
01/03/2007	11.29.00	1/3/07 11.29	41430	41435	41420	41430	38
01/03/2007	11.30.00	1/3/07 11.30	41425	41435	41425	41425	26
01/03/2007	11.31.00	1/3/07 11.31	41430	41440	41425	41440	28
01/03/2007	11.32.00	1/3/07 11.32	41445	41450	41445	41450	6
01/03/2007	11.33.00	1/3/07 11.33	41450	41460	41450	41460	33
01/03/2007	11.34.00	1/3/07 11.34	41460	41460	41455	41455	16
01/03/2007	11.35.00	1/3/07 11.35	41455	41465	41455	41460	25
01/03/2007	11.36.00	1/3/07 11.36	41455	41455	41425	41445	74
01/03/2007	11.37.00	1/3/07 11.37	41450	41450	41445	41445	29
01/03/2007	11.38.00	1/3/07 11.38	41445	41455	41445	41455	13
01/03/2007	11.39.00	1/3/07 11.39	41460	41475	41460	41475	65
01/03/2007	11.40.00	1/3/07 11.40	41480	41490	41475	41490	64
01/03/2007	11.41.00	1/3/07 11.41	41495	41525	41495	41520	95
01/03/2007	11.42.00	1/3/07 11.42	41525	41525	41510	41515	40
01/03/2007	11.43.00	1/3/07 11.43	41515	41520	41505	41520	20
01/03/2007	11.44.00	1/3/07 11.44	41520	41535	41520	41525	94
01/03/2007	11.45.00	1/3/07 11.45	41525	41525	41520	41525	20
01/03/2007	11.46.00	1/3/07 11.46	41525	41525	41495	41495	96
01/03/2007	11.47.00	1/3/07 11.47	41495	41510	41490	41505	71
01/03/2007	11.48.00	1/3/07 11.48	41500	41500	41495	41500	44
01/03/2007	11.49.00	1/3/07 11.49	41495	41510	41495	41505	32
01/03/2007	11.50.00	1/3/07 11.50	41505	41510	41500	41505	9
01/03/2007	11.51.00	1/3/07 11.51	41500	41500	41470	41480	62
01/03/2007	11.52.00	1/3/07 11.52	41480	41505	41475	41505	30
01/03/2007	11.53.00	1/3/07 11.53	41505	41505	41495	41495	25
01/03/2007	11.54.00	1/3/07 11.54	41495	41495	41485	41485	32
01/03/2007	11.55.00	1/3/07 11.55	41485	41495	41485	41485	13
01/03/2007	11.56.00	1/3/07 11.56	41490	41490	41480	41485	16
01/03/2007	11.57.00	1/3/07 11.57	41480	41485	41480	41485	7
01/03/2007	11.58.00	1/3/07 11.58	41490	41490	41480	41485	14
01/03/2007	11.59.00	1/3/07 11.59	41490	41495	41490	41495	15
01/03/2007	12.00.00	1/3/07 12.00	41490	41490	41470	41470	32
01/03/2007	12.01.00	1/3/07 12.01	41470	41475	41460	41460	47
01/03/2007	12.02.00	1/3/07 12.02	41465	41470	41465	41465	24
01/03/2007	12.03.00	1/3/07 12.03	41465	41475	41460	41475	28
01/03/2007	12.04.00	1/3/07 12.04	41475	41485	41475	41485	54
01/03/2007	12.05.00	1/3/07 12.05	41480	41480	41455	41455	47
01/03/2007	12.06.00	1/3/07 12.06	41455	41455	41445	41455	23
01/03/2007	12.07.00	1/3/07 12.07	41460	41465	41460	41460	46
01/03/2007	12.08.00	1/3/07 12.08	41460	41460	41455	41455	9
01/03/2007	12.09.00	1/3/07 12.09	41450	41455	41445	41455	23
01/03/2007	12.10.00	1/3/07 12.10	41455	41455	41455	41455	5
01/03/2007	12.11.00	1/3/07 12.11	41450	41460	41445	41460	23
01/03/2007	12.12.00	1/3/07 12.12	41460	41475	41460	41470	22
01/03/2007	12.13.00	1/3/07 12.13	41470	41470	41470	41470	5
01/03/2007	12.14.00	1/3/07 12.14	41470	41475	41470	41475	19
01/03/2007	12.15.00	1/3/07 12.15	41470	41475	41455	41455	22
01/03/2007	12.16.00	1/3/07 12.16	41450	41450	41430	41430	63
01/03/2007	12.17.00	1/3/07 12.17	41435	41435	41420	41420	62
01/03/2007	12.18.00	1/3/07 12.18	41415	41415	41395	41395	118
01/03/2007	12.19.00	1/3/07 12.19	41400	41415	41400	41410	71
01/03/2007	12.20.00	1/3/07 12.20	41385	41385	41370	41375	49
01/03/2007	12.21.00	1/3/07 12.21	41390	41395	41380	41390	44
01/03/2007	12.22.00	1/3/07 12.22	41395	41395	41385	41395	26
01/03/2007	12.23.00	1/3/07 12.23	41400	41400	41380	41385	39
01/03/2007	12.24.00	1/3/07 12.24	41385	41385	41370	41375	49
01/03/2007	12.25.00	1/3/07 12.25	41380	41385	41365	41380	54
01/03/2007	12.26.00	1/3/07 12.26	41380	41390	41375	41380	48
01/03/2007	12.27.00	1/3/07 12.27	41380	41385	41375	41385	11
01/03/2007	12.28.00	1/3/07 12.28	41385	41395	41380	41395	22
01/03/2007	12.29.00	1/3/07 12.29	41390	41390	41390	41390	20
01/03/2007	12.30.00	1/3/07 12.30	41390	41390	41365	41365	65
01/03/2007	12.31.00	1/3/07 12.31	41365	41370	41355	41370	66
01/03/2007	12.32.00	1/3/07 12.32	41370	41375	41360	41365	17
01/03/2007	12.33.00	1/3/07 12.33	41360	41360	41360	41360	9
01/03/2007	12.34.00	1/3/07 12.34	41360	41360	41335	41335	69
01/03/2007	12.35.00	1/3/07 12.35	41335	41335	41305	41305	90
01/03/2007	12.36.00	1/3/07 12.36	41310	41310	41285	41295	100
01/03/2007	12.37.00	1/3/07 12.37	41300	41310	41300	41310	67
01/03/2007	12.38.00	1/3/07 12.38	41305	41310	41300	41305	37
01/03/2007	12.39.00	1/3/07 12.39	41300	41300	41290	41290	58
01/03/2007	12.40.00	1/3/07 12.40	41295	41315	41285	41310	90
01/03/2007	12.41.00	1/3/07 12.41	41305	41310	41300	41305	24
01/03/2007	12.42.00	1/3/07 12.42	41310	41315	41295	41300	49
01/03/2007	12.43.00	1/3/07 12.43	41300	41325	41300	41325	28
01/03/2007	12.44.00	1/3/07 12.44	41325	41330	41320	41325	34
01/03/2007	12.45.00	1/3/07 12.45	41325	41330	41320	41325	27
01/03/2007	12.46.00	1/3/07 12.46	41325	41330	41310	41310	19
01/03/2007	12.47.00	1/3/07 12.47	41310	41310	41280	41285	97
01/03/2007	12.48.00	1/3/07 12.48	41285	41285	41265	41275	88
01/03/2007	12.49.00	1/3/07 12.49	41275	41275	41250	41265	116
01/03/2007	12.50.00	1/3/07 12.50	41260	41265	41240	41255	64
01/03/2007	12.51.00	1/3/07 12.51	41250	41270	41250	41260	75
01/03/2007	12.52.00	1/3/07 12.52	41255	41255	41215	41220	116
01/03/2007	12.53.00	1/3/07 12.53	41225	41240	41220	41230	47
01/03/2007	12.54.00	1/3/07 12.54	41230	41240	41225	41225	56
01/03/2007	12.55.00	1/3/07 12.55	41225	41235	41190	41195	114
01/03/2007	12.56.00	1/3/07 12.56	41195	41200	41160	41185	191
01/03/2007	12.57.00	1/3/07 12.57	41180	41185	41135	41135	116
01/03/2007	12.58.00	1/3/07 12.58	41135	41175	41135	41170	162
01/03/2007	12.59.00	1/3/07 12.59	41175	41210	41175	41210	109
01/03/2007	13.00.00	1/3/07 13.00	41215	41215	41175	41175	96
01/03/2007	13.01.00	1/3/07 13.01	41180	41190	41175	41175	46
01/03/2007	13.02.00	1/3/07 13.02	41190	41190	41085	41105	263
01/03/2007	13.03.00	1/3/07 13.03	41095	41130	41095	41100	177
01/03/2007	13.04.00	1/3/07 13.04	41090	41100	41065	41100	108
01/03/2007	13.05.00	1/3/07 13.05	41095	41115	41090	41095	99
01/03/2007	13.06.00	1/3/07 13.06	41090	41130	41085	41120	106
01/03/2007	13.07.00	1/3/07 13.07	41135	41155	41135	41135	82
01/03/2007	13.08.00	1/3/07 13.08	41130	41130	41110	41115	47
01/03/2007	13.09.00	1/3/07 13.09	41120	41140	41120	41135	32
01/03/2007	13.10.00	1/3/07 13.10	41135	41135	41110	41110	46
01/03/2007	13.11.00	1/3/07 13.11	41100	41125	41100	41120	46
01/03/2007	13.12.00	1/3/07 13.12	41120	41120	41095	41105	37
01/03/2007	13.13.00	1/3/07 13.13	41105	41105	41070	41070	114
01/03/2007	13.14.00	1/3/07 13.14	41070	41125	41070	41120	122
01/03/2007	13.15.00	1/3/07 13.15	41125	41135	41120	41120	54
01/03/2007	13.16.00	1/3/07 13.16	41125	41165	41125	41160	90
01/03/2007	13.17.00	1/3/07 13.17	41160	41165	41155	41155	22
01/03/2007	13.18.00	1/3/07 13.18	41155	41160	41115	41115	91
01/03/2007	13.19.00	1/3/07 13.19	41120	41130	41105	41125	79
01/03/2007	13.20.00	1/3/07 13.20	41125	41135	41120	41135	20
01/03/2007	13.21.00	1/3/07 13.21	41125	41135	41125	41125	24
01/03/2007	13.22.00	1/3/07 13.22	41125	41130	41120	41120	9
01/03/2007	13.23.00	1/3/07 13.23	41125	41145	41125	41135	31
01/03/2007	13.24.00	1/3/07 13.24	41135	41135	41100	41110	68
01/03/2007	13.25.00	1/3/07 13.25	41105	41120	41105	41110	21
01/03/2007	13.26.00	1/3/07 13.26	41110	41110	41065	41070	90
01/03/2007	13.27.00	1/3/07 13.27	41070	41080	41060	41060	118
01/03/2007	13.28.00	1/3/07 13.28	41060	41060	41000	41000	219
01/03/2007	13.29.00	1/3/07 13.29	41000	41005	40990	41005	105
01/03/2007	13.30.00	1/3/07 13.30	41000	41010	40970	40970	153
01/03/2007	13.31.00	1/3/07 13.31	40965	40965	40930	40945	223
01/03/2007	13.32.00	1/3/07 13.32	40950	40970	40920	40960	160
01/03/2007	13.33.00	1/3/07 13.33	40965	41045	40965	41045	179
01/03/2007	13.34.00	1/3/07 13.34	41045	41055	41030	41030	80
01/03/2007	13.35.00	1/3/07 13.35	41030	41035	41010	41015	61
01/03/2007	13.36.00	1/3/07 13.36	41010	41020	40965	40970	143
01/03/2007	13.37.00	1/3/07 13.37	40970	40985	40960	40965	152
01/03/2007	13.38.00	1/3/07 13.38	40960	40965	40880	40880	262
01/03/2007	13.39.00	1/3/07 13.39	40880	40885	40835	40840	274
01/03/2007	13.40.00	1/3/07 13.40	40845	40845	40790	40805	286
01/03/2007	13.41.00	1/3/07 13.41	40805	40815	40750	40765	296
01/03/2007	13.42.00	1/3/07 13.42	40765	40765	40620	40630	432
01/03/2007	13.43.00	1/3/07 13.43	40630	40655	40585	40645	406
01/03/2007	13.44.00	1/3/07 13.44	40655	40705	40645	40705	260
01/03/2007	13.45.00	1/3/07 13.45	40705	40755	40705	40755	166
01/03/2007	13.46.00	1/3/07 13.46	40755	40765	40705	40705	210
01/03/2007	13.47.00	1/3/07 13.47	40705	40710	40660	40660	236
01/03/2007	13.48.00	1/3/07 13.48	40670	40705	40640	40690	184
01/03/2007	13.49.00	1/3/07 13.49	40685	40745	40685	40735	114
01/03/2007	13.50.00	1/3/07 13.50	40735	40750	40715	40735	114
01/03/2007	13.51.00	1/3/07 13.51	40730	40735	40705	40725	133
01/03/2007	13.52.00	1/3/07 13.52	40715	40715	40660	40660	128
01/03/2007	13.53.00	1/3/07 13.53	40655	40655	40600	40610	191
01/03/2007	13.54.00	1/3/07 13.54	40600	40600	40535	40535	393
01/03/2007	13.55.00	1/3/07 13.55	40535	40605	40520	40595	316
01/03/2007	13.56.00	1/3/07 13.56	40600	40610	40565	40575	161
01/03/2007	13.57.00	1/3/07 13.57	40575	40615	40545	40565	180
01/03/2007	13.58.00	1/3/07 13.58	40565	40585	40520	40555	258
01/03/2007	13.59.00	1/3/07 13.59	40555	40560	40490	40505	221
01/03/2007	14.00.00	1/3/07 14.00	40500	40500	40360	40375	340
01/03/2007	14.01.00	1/3/07 14.01	40380	40390	40355	40390	241
01/03/2007	14.02.00	1/3/07 14.02	40385	40410	40355	40400	226
01/03/2007	14.03.00	1/3/07 14.03	40410	40420	40355	40370	171
01/03/2007	14.04.00	1/3/07 14.04	40375	40390	40345	40355	215
01/03/2007	14.05.00	1/3/07 14.05	40360	40365	40330	40345	167
01/03/2007	14.06.00	1/3/07 14.06	40345	40430	40340	40425	240
01/03/2007	14.07.00	1/3/07 14.07	40420	40555	40420	40545	186
01/03/2007	14.08.00	1/3/07 14.08	40540	40600	40535	40560	234
01/03/2007	14.09.00	1/3/07 14.09	40555	40560	40520	40545	111
01/03/2007	14.10.00	1/3/07 14.10	40540	40545	40470	40470	126
01/03/2007	14.11.00	1/3/07 14.11	40475	40485	40410	40470	168
01/03/2007	14.12.00	1/3/07 14.12	40465	40515	40455	40495	155
01/03/2007	14.13.00	1/3/07 14.13	40495	40565	40495	40550	142
01/03/2007	14.14.00	1/3/07 14.14	40555	40590	40545	40555	95
01/03/2007	14.15.00	1/3/07 14.15	40555	40590	40515	40580	167
01/03/2007	14.16.00	1/3/07 14.16	40580	40645	40565	40640	127
01/03/2007	14.17.00	1/3/07 14.17	40630	40650	40610	40625	79
01/03/2007	14.18.00	1/3/07 14.18	40625	40675	40625	40635	94
01/03/2007	14.19.00	1/3/07 14.19	40635	40635	40610	40635	87
01/03/2007	14.20.00	1/3/07 14.20	40640	40695	40640	40680	118
01/03/2007	14.21.00	1/3/07 14.21	40670	40720	40670	40720	78
01/03/2007	14.22.00	1/3/07 14.22	40725	40735	40685	40690	156
01/03/2007	14.23.00	1/3/07 14.23	40675	40680	40575	40590	181
01/03/2007	14.24.00	1/3/07 14.24	40595	40600	40550	40565	100
01/03/2007	14.25.00	1/3/07 14.25	40560	40575	40540	40560	108
01/03/2007	14.26.00	1/3/07 14.26	40565	40575	40550	40575	55
01/03/2007	14.27.00	1/3/07 14.27	40580	40640	40580	40625	125
01/03/2007	14.28.00	1/3/07 14.28	40625	40665	40565	40575	182
01/03/2007	14.29.00	1/3/07 14.29	40575	40615	40570	40585	90
01/03/2007	14.30.00	1/3/07 14.30	40585	40585	40515	40540	209
01/03/2007	14.31.00	1/3/07 14.31	40550	40645	40550	40645	214
01/03/2007	14.32.00	1/3/07 14.32	40655	40665	40565	40565	121
01/03/2007	14.33.00	1/3/07 14.33	40565	40605	40550	40575	182
01/03/2007	14.34.00	1/3/07 14.34	40570	40600	40560	40595	61
01/03/2007	14.35.00	1/3/07 14.35	40595	40635	40590	40630	111
01/03/2007	14.36.00	1/3/07 14.36	40640	40695	40640	40685	121
01/03/2007	14.37.00	1/3/07 14.37	40680	40720	40665	40715	97
01/03/2007	14.38.00	1/3/07 14.38	40715	40760	40715	40750	163
01/03/2007	14.39.00	1/3/07 14.39	40750	40755	40675	40680	133
01/03/2007	14.40.00	1/3/07 14.40	40680	40685	40640	40655	114
01/03/2007	14.41.00	1/3/07 14.41	40650	40680	40615	40620	89
01/03/2007	14.42.00	1/3/07 14.42	40620	40660	40605	40615	133
01/03/2007	14.43.00	1/3/07 14.43	40630	40650	40600	40615	114
01/03/2007	14.44.00	1/3/07 14.44	40610	40625	40610	40625	52
01/03/2007	14.45.00	1/3/07 14.45	40625	40645	40590	40625	102
01/03/2007	14.46.00	1/3/07 14.46	40630	40665	40615	40650	66
01/03/2007	14.47.00	1/3/07 14.47	40650	40680	40640	40680	46
01/03/2007	14.48.00	1/3/07 14.48	40670	40675	40650	40655	32
01/03/2007	14.49.00	1/3/07 14.49	40650	40660	40625	40640	50
01/03/2007	14.50.00	1/3/07 14.50	40645	40645	40615	40635	59
01/03/2007	14.51.00	1/3/07 14.51	40625	40630	40605	40630	64
01/03/2007	14.52.00	1/3/07 14.52	40620	40620	40585	40590	59
01/03/2007	14.53.00	1/3/07 14.53	40590	40620	40580	40605	51
01/03/2007	14.54.00	1/3/07 14.54	40615	40635	40600	40605	70
01/03/2007	14.55.00	1/3/07 14.55	40600	40605	40560	40590	107
01/03/2007	14.56.00	1/3/07 14.56	40590	40600	40560	40595	60
01/03/2007	14.57.00	1/3/07 14.57	40595	40630	40585	40600	45
01/03/2007	14.58.00	1/3/07 14.58	40600	40615	40595	40595	37
01/03/2007	14.59.00	1/3/07 14.59	40590	40615	40590	40610	20
01/03/2007	15.00.00	1/3/07 15.00	40605	40605	40590	40590	33
01/03/2007	15.01.00	1/3/07 15.01	40595	40595	40565	40565	31
01/03/2007	15.02.00	1/3/07 15.02	40560	40565	40535	40540	55
01/03/2007	15.03.00	1/3/07 15.03	40540	40545	40525	40540	53
01/03/2007	15.04.00	1/3/07 15.04	40540	40540	40520	40525	37
01/03/2007	15.05.00	1/3/07 15.05	40505	40520	40480	40490	73
01/03/2007	15.06.00	1/3/07 15.06	40500	40500	40465	40470	63
01/03/2007	15.07.00	1/3/07 15.07	40465	40505	40460	40490	62
01/03/2007	15.08.00	1/3/07 15.08	40490	40500	40475	40500	30
01/03/2007	15.09.00	1/3/07 15.09	40495	40500	40480	40500	21
01/03/2007	15.10.00	1/3/07 15.10	40505	40510	40490	40500	31
01/03/2007	15.11.00	1/3/07 15.11	40500	40520	40500	40515	72
01/03/2007	15.12.00	1/3/07 15.12	40520	40540	40515	40540	64
01/03/2007	15.13.00	1/3/07 15.13	40535	40540	40520	40530	37
01/03/2007	15.14.00	1/3/07 15.14	40535	40540	40520	40520	19
01/03/2007	15.15.00	1/3/07 15.15	40515	40520	40490	40495	60
01/03/2007	15.16.00	1/3/07 15.16	40500	40500	40450	40460	72
01/03/2007	15.17.00	1/3/07 15.17	40455	40465	40405	40405	170
01/03/2007	15.18.00	1/3/07 15.18	40405	40410	40355	40355	164
01/03/2007	15.19.00	1/3/07 15.19	40370	40450	40370	40450	115
01/03/2007	15.20.00	1/3/07 15.20	40450	40460	40435	40435	74
01/03/2007	15.21.00	1/3/07 15.21	40435	40445	40400	40400	56
01/03/2007	15.22.00	1/3/07 15.22	40400	40435	40400	40420	50
01/03/2007	15.23.00	1/3/07 15.23	40420	40425	40400	40405	39
01/03/2007	15.24.00	1/3/07 15.24	40405	40405	40385	40395	102
01/03/2007	15.25.00	1/3/07 15.25	40395	40400	40370	40370	99
01/03/2007	15.26.00	1/3/07 15.26	40370	40370	40350	40360	128
01/03/2007	15.27.00	1/3/07 15.27	40365	40380	40355	40370	93
01/03/2007	15.28.00	1/3/07 15.28	40370	40380	40355	40380	78
01/03/2007	15.29.00	1/3/07 15.29	40380	40425	40380	40395	97
01/03/2007	15.30.00	1/3/07 15.30	40395	40420	40380	40390	201
01/03/2007	15.31.00	1/3/07 15.31	40395	40400	40335	40370	177
01/03/2007	15.32.00	1/3/07 15.32	40375	40375	40300	40305	313
01/03/2007	15.33.00	1/3/07 15.33	40300	40300	40120	40135	612
01/03/2007	15.34.00	1/3/07 15.34	40145	40200	40125	40200	356
01/03/2007	15.35.00	1/3/07 15.35	40200	40225	40165	40200	317
01/03/2007	15.36.00	1/3/07 15.36	40200	40230	40170	40225	292
01/03/2007	15.37.00	1/3/07 15.37	40225	40255	40200	40255	201
01/03/2007	15.38.00	1/3/07 15.38	40260	40265	40215	40250	245
01/03/2007	15.39.00	1/3/07 15.39	40245	40305	40245	40260	276
01/03/2007	15.40.00	1/3/07 15.40	40260	40290	40245	40290	181
01/03/2007	15.41.00	1/3/07 15.41	40290	40320	40275	40275	153
01/03/2007	15.42.00	1/3/07 15.42	40275	40285	40250	40250	122
01/03/2007	15.43.00	1/3/07 15.43	40255	40270	40235	40240	170
01/03/2007	15.44.00	1/3/07 15.44	40230	40240	40185	40190	112
01/03/2007	15.45.00	1/3/07 15.45	40190	40195	40140	40150	117
01/03/2007	15.46.00	1/3/07 15.46	40140	40145	40105	40135	211
01/03/2007	15.47.00	1/3/07 15.47	40130	40170	40105	40170	165
01/03/2007	15.48.00	1/3/07 15.48	40175	40220	40145	40200	133
01/03/2007	15.49.00	1/3/07 15.49	40200	40220	40165	40170	108
01/03/2007	15.50.00	1/3/07 15.50	40165	40170	40145	40150	59
01/03/2007	15.51.00	1/3/07 15.51	40165	40200	40150	40190	128
01/03/2007	15.52.00	1/3/07 15.52	40185	40200	40175	40195	103
01/03/2007	15.53.00	1/3/07 15.53	40200	40260	40200	40255	86
01/03/2007	15.54.00	1/3/07 15.54	40250	40275	40240	40260	76
01/03/2007	15.55.00	1/3/07 15.55	40265	40285	40255	40255	82
01/03/2007	15.56.00	1/3/07 15.56	40260	40330	40260	40330	89
01/03/2007	15.57.00	1/3/07 15.57	40315	40375	40310	40370	90
01/03/2007	15.58.00	1/3/07 15.58	40365	40370	40290	40295	90
01/03/2007	15.59.00	1/3/07 15.59	40295	40330	40285	40330	73
01/03/2007	16.00.00	1/3/07 16.00	40330	40630	40330	40465	330
01/03/2007	16.01.00	1/3/07 16.01	40475	40500	40450	40475	172
01/03/2007	16.02.00	1/3/07 16.02	40475	40515	40470	40505	229
01/03/2007	16.03.00	1/3/07 16.03	40490	40550	40490	40540	191
01/03/2007	16.04.00	1/3/07 16.04	40535	40550	40445	40475	218
01/03/2007	16.05.00	1/3/07 16.05	40470	40480	40400	40455	182
01/03/2007	16.06.00	1/3/07 16.06	40450	40495	40450	40485	162
01/03/2007	16.07.00	1/3/07 16.07	40485	40500	40465	40490	203
01/03/2007	16.08.00	1/3/07 16.08	40485	40520	40480	40490	168
01/03/2007	16.09.00	1/3/07 16.09	40495	40510	40470	40505	76
01/03/2007	16.10.00	1/3/07 16.10	40505	40520	40490	40510	165
01/03/2007	16.11.00	1/3/07 16.11	40515	40515	40500	40500	91
01/03/2007	16.12.00	1/3/07 16.12	40500	40520	40500	40520	49
01/03/2007	16.13.00	1/3/07 16.13	40515	40585	40515	40585	224
01/03/2007	16.14.00	1/3/07 16.14	40580	40595	40530	40555	212
01/03/2007	16.15.00	1/3/07 16.15	40555	40595	40540	40575	143
01/03/2007	16.16.00	1/3/07 16.16	40575	40585	40565	40570	105
01/03/2007	16.17.00	1/3/07 16.17	40570	40605	40560	40605	215
01/03/2007	16.18.00	1/3/07 16.18	40605	40635	40600	40635	152
01/03/2007	16.19.00	1/3/07 16.19	40635	40710	40635	40710	164
01/03/2007	16.20.00	1/3/07 16.20	40710	40720	40660	40675	153
01/03/2007	16.21.00	1/3/07 16.21	40670	40685	40610	40615	141
01/03/2007	16.22.00	1/3/07 16.22	40615	40620	40555	40580	127
01/03/2007	16.23.00	1/3/07 16.23	40580	40605	40570	40600	129
01/03/2007	16.24.00	1/3/07 16.24	40600	40605	40550	40565	78
01/03/2007	16.25.00	1/3/07 16.25	40565	40565	40525	40525	95
01/03/2007	16.26.00	1/3/07 16.26	40535	40535	40490	40515	149
01/03/2007	16.27.00	1/3/07 16.27	40530	40560	40530	40555	37
01/03/2007	16.28.00	1/3/07 16.28	40550	40600	40540	40600	84
01/03/2007	16.29.00	1/3/07 16.29	40600	40620	40580	40610	121
01/03/2007	16.30.00	1/3/07 16.30	40610	40620	40580	40585	53
01/03/2007	16.31.00	1/3/07 16.31	40575	40630	40565	40630	108
01/03/2007	16.32.00	1/3/07 16.32	40625	40685	40620	40685	115
01/03/2007	16.33.00	1/3/07 16.33	40685	40695	40670	40675	119
01/03/2007	16.34.00	1/3/07 16.34	40675	40675	40640	40650	135
01/03/2007	16.35.00	1/3/07 16.35	40645	40645	40555	40555	148
01/03/2007	16.36.00	1/3/07 16.36	40570	40610	40570	40585	128
01/03/2007	16.37.00	1/3/07 16.37	40580	40595	40545	40565	139
01/03/2007	16.38.00	1/3/07 16.38	40570	40590	40560	40565	69
01/03/2007	16.39.00	1/3/07 16.39	40565	40605	40545	40585	126
01/03/2007	16.40.00	1/3/07 16.40	40585	40595	40575	40590	60
01/03/2007	16.41.00	1/3/07 16.41	40590	40650	40590	40650	136
01/03/2007	16.42.00	1/3/07 16.42	40650	40660	40620	40630	109
01/03/2007	16.43.00	1/3/07 16.43	40630	40660	40595	40630	114
01/03/2007	16.44.00	1/3/07 16.44	40635	40660	40635	40640	45
01/03/2007	16.45.00	1/3/07 16.45	40645	40645	40600	40600	149
01/03/2007	16.46.00	1/3/07 16.46	40600	40615	40575	40585	90
01/03/2007	16.47.00	1/3/07 16.47	40600	40605	40585	40595	82
01/03/2007	16.48.00	1/3/07 16.48	40590	40600	40570	40585	151
01/03/2007	16.49.00	1/3/07 16.49	40585	40595	40570	40590	43
01/03/2007	16.50.00	1/3/07 16.50	40595	40605	40575	40575	132
01/03/2007	16.51.00	1/3/07 16.51	40575	40580	40560	40580	120
01/03/2007	16.52.00	1/3/07 16.52	40585	40610	40580	40605	93
01/03/2007	16.53.00	1/3/07 16.53	40605	40660	40605	40660	92
01/03/2007	16.54.00	1/3/07 16.54	40660	40665	40640	40650	103
01/03/2007	16.55.00	1/3/07 16.55	40655	40710	40640	40705	122
01/03/2007	16.56.00	1/3/07 16.56	40705	40775	40700	40760	144
01/03/2007	16.57.00	1/3/07 16.57	40760	40770	40700	40725	143
01/03/2007	16.58.00	1/3/07 16.58	40725	40735	40700	40725	106
01/03/2007	16.59.00	1/3/07 16.59	40720	40760	40720	40735	84
01/03/2007	17.00.00	1/3/07 17.00	40735	40750	40730	40745	114
01/03/2007	17.01.00	1/3/07 17.01	40745	40755	40725	40730	93
01/03/2007	17.02.00	1/3/07 17.02	40725	40745	40705	40735	88
01/03/2007	17.03.00	1/3/07 17.03	40725	40740	40715	40715	37
01/03/2007	17.04.00	1/3/07 17.04	40715	40725	40700	40705	77
01/03/2007	17.05.00	1/3/07 17.05	40705	40705	40660	40670	122
01/03/2007	17.06.00	1/3/07 17.06	40670	40675	40650	40660	70
01/03/2007	17.07.00	1/3/07 17.07	40660	40700	40660	40700	89
01/03/2007	17.08.00	1/3/07 17.08	40695	40695	40655	40655	64
01/03/2007	17.09.00	1/3/07 17.09	40655	40660	40640	40640	87
01/03/2007	17.10.00	1/3/07 17.10	40635	40650	40630	40630	39
01/03/2007	17.11.00	1/3/07 17.11	40625	40625	40565	40565	179
01/03/2007	17.12.00	1/3/07 17.12	40555	40580	40555	40570	182
01/03/2007	17.13.00	1/3/07 17.13	40570	40595	40570	40595	116
01/03/2007	17.14.00	1/3/07 17.14	40600	40620	40595	40600	68
01/03/2007	17.15.00	1/3/07 17.15	40600	40610	40580	40600	73
01/03/2007	17.16.00	1/3/07 17.16	40600	40620	40585	40595	85
01/03/2007	17.17.00	1/3/07 17.17	40600	40635	40600	40635	79
01/03/2007	17.18.00	1/3/07 17.18	40630	40670	40630	40670	81
01/03/2007	17.19.00	1/3/07 17.19	40665	40695	40660	40695	60
01/03/2007	17.20.00	1/3/07 17.20	40690	40700	40680	40695	85
01/03/2007	17.21.00	1/3/07 17.21	40695	40700	40680	40695	57
01/03/2007	17.22.00	1/3/07 17.22	40695	40720	40690	40720	71
01/03/2007	17.23.00	1/3/07 17.23	40710	40755	40710	40755	115
01/03/2007	17.24.00	1/3/07 17.24	40760	40810	40760	40785	218
01/03/2007	17.25.00	1/3/07 17.25	40785	40815	40785	40785	118
01/03/2007	17.26.00	1/3/07 17.26	40785	40785	40725	40745	225
01/03/2007	17.27.00	1/3/07 17.27	40740	40755	40730	40755	127
01/03/2007	17.28.00	1/3/07 17.28	40755	40760	40725	40735	176
01/03/2007	17.29.00	1/3/07 17.29	40735	40750	40720	40745	107
01/03/2007	17.30.00	1/3/07 17.30	40745	40755	40720	40720	63
01/03/2007	17.31.00	1/3/07 17.31	40725	40750	40720	40745	87
01/03/2007	17.32.00	1/3/07 17.32	40745	40780	40745	40780	40
01/03/2007	17.33.00	1/3/07 17.33	40780	40800	40770	40790	48
01/03/2007	17.34.00	1/3/07 17.34	40790	40795	40735	40755	158
01/03/2007	17.35.00	1/3/07 17.35	40755	40755	40725	40735	109
01/03/2007	17.36.00	1/3/07 17.36	40725	40740	40720	40730	52
01/03/2007	17.37.00	1/3/07 17.37	40735	40735	40705	40720	60
01/03/2007	17.38.00	1/3/07 17.38	40715	40730	40700	40730	40
01/03/2007	17.39.00	1/3/07 17.39	40720	40730	40680	40680	104
02/03/2007	8.00.00	2/3/07 8.00	40770	40950	40760	40880	6103
02/03/2007	9.00.00	2/3/07 9.00	40770	40810	40760	40775	213
02/03/2007	9.01.00	2/3/07 9.01	40775	40830	40765	40820	241
02/03/2007	9.02.00	2/3/07 9.02	40820	40855	40810	40840	213
02/03/2007	9.03.00	2/3/07 9.03	40835	40840	40805	40820	87
02/03/2007	9.04.00	2/3/07 9.04	40815	40835	40810	40835	139
02/03/2007	9.05.00	2/3/07 9.05	40840	40845	40825	40830	132
02/03/2007	9.06.00	2/3/07 9.06	40830	40860	40825	40850	172
02/03/2007	9.07.00	2/3/07 9.07	40850	40885	40850	40880	131
02/03/2007	9.08.00	2/3/07 9.08	40885	40910	40875	40890	251
02/03/2007	9.09.00	2/3/07 9.09	40890	40940	40885	40915	146
02/03/2007	9.10.00	2/3/07 9.10	40910	40925	40885	40895	79
02/03/2007	9.11.00	2/3/07 9.11	40895	40910	40875	40890	114
02/03/2007	9.12.00	2/3/07 9.12	40885	40905	40885	40905	96
02/03/2007	9.13.00	2/3/07 9.13	40905	40930	40900	40930	82
02/03/2007	9.14.00	2/3/07 9.14	40930	40950	40920	40945	94
02/03/2007	9.15.00	2/3/07 9.15	40945	40950	40915	40915	118
02/03/2007	9.16.00	2/3/07 9.16	40920	40940	40915	40935	52
02/03/2007	9.17.00	2/3/07 9.17	40940	40945	40920	40930	72
02/03/2007	9.18.00	2/3/07 9.18	40935	40940	40910	40920	65
02/03/2007	9.19.00	2/3/07 9.19	40920	40935	40920	40930	46
02/03/2007	9.20.00	2/3/07 9.20	40935	40940	40925	40930	45
02/03/2007	9.21.00	2/3/07 9.21	40930	40930	40915	40915	57
02/03/2007	9.22.00	2/3/07 9.22	40920	40930	40905	40910	63
02/03/2007	9.23.00	2/3/07 9.23	40905	40920	40905	40910	28
02/03/2007	9.24.00	2/3/07 9.24	40905	40915	40885	40900	108
02/03/2007	9.25.00	2/3/07 9.25	40905	40910	40870	40880	109
02/03/2007	9.26.00	2/3/07 9.26	40880	40885	40865	40880	114
02/03/2007	9.27.00	2/3/07 9.27	40885	40890	40865	40880	79
02/03/2007	9.28.00	2/3/07 9.28	40875	40890	40860	40880	152
02/03/2007	9.29.00	2/3/07 9.29	40880	40905	40865	40900	126
02/03/2007	9.30.00	2/3/07 9.30	40900	40905	40885	40905	90
02/03/2007	9.31.00	2/3/07 9.31	40905	40905	40875	40885	128
02/03/2007	9.32.00	2/3/07 9.32	40885	40890	40865	40875	151
02/03/2007	9.33.00	2/3/07 9.33	40880	40905	40875	40900	101
02/03/2007	9.34.00	2/3/07 9.34	40900	40915	40895	40900	104
02/03/2007	9.35.00	2/3/07 9.35	40900	40915	40900	40910	59
02/03/2007	9.36.00	2/3/07 9.36	40915	40920	40900	40900	93
02/03/2007	9.37.00	2/3/07 9.37	40900	40905	40890	40900	56
02/03/2007	9.38.00	2/3/07 9.38	40900	40935	40900	40920	90
02/03/2007	9.39.00	2/3/07 9.39	40925	40935	40910	40925	63
02/03/2007	9.40.00	2/3/07 9.40	40915	40915	40880	40890	134
02/03/2007	9.41.00	2/3/07 9.41	40890	40890	40810	40810	238
02/03/2007	9.42.00	2/3/07 9.42	40815	40840	40810	40840	108
02/03/2007	9.43.00	2/3/07 9.43	40835	40850	40825	40845	108
02/03/2007	9.44.00	2/3/07 9.44	40845	40870	40840	40865	98
02/03/2007	9.45.00	2/3/07 9.45	40865	40875	40835	40835	93
02/03/2007	9.46.00	2/3/07 9.46	40840	40850	40830	40850	94
02/03/2007	9.47.00	2/3/07 9.47	40845	40845	40820	40820	79
02/03/2007	9.48.00	2/3/07 9.48	40820	40865	40820	40855	109
02/03/2007	9.49.00	2/3/07 9.49	40850	40875	40850	40870	55
02/03/2007	9.50.00	2/3/07 9.50	40870	40885	40865	40880	56
02/03/2007	9.51.00	2/3/07 9.51	40875	40885	40870	40880	40
02/03/2007	9.52.00	2/3/07 9.52	40885	40900	40885	40885	35
02/03/2007	9.53.00	2/3/07 9.53	40880	40895	40870	40895	50
02/03/2007	9.54.00	2/3/07 9.54	40895	40920	40895	40920	84
02/03/2007	9.55.00	2/3/07 9.55	40920	40945	40915	40930	116
02/03/2007	9.56.00	2/3/07 9.56	40925	40930	40915	40920	36
02/03/2007	9.57.00	2/3/07 9.57	40925	40935	40890	40890	86
02/03/2007	9.58.00	2/3/07 9.58	40885	40905	40870	40905	56
02/03/2007	9.59.00	2/3/07 9.59	40900	40910	40880	40880	69
02/03/2007	10.00.00	2/3/07 10.00	40885	40900	40850	40860	78
02/03/2007	10.01.00	2/3/07 10.01	40855	40875	40855	40870	47
02/03/2007	10.02.00	2/3/07 10.02	40880	40890	40845	40845	135
02/03/2007	10.03.00	2/3/07 10.03	40850	40880	40845	40870	117
02/03/2007	10.04.00	2/3/07 10.04	40870	40885	40870	40875	32
02/03/2007	10.05.00	2/3/07 10.05	40880	40900	40875	40900	36
02/03/2007	10.06.00	2/3/07 10.06	40895	40900	40870	40870	32
02/03/2007	10.07.00	2/3/07 10.07	40875	40895	40850	40895	126
02/03/2007	10.08.00	2/3/07 10.08	40890	40890	40865	40870	60
02/03/2007	10.09.00	2/3/07 10.09	40870	40880	40850	40850	83
02/03/2007	10.10.00	2/3/07 10.10	40850	40875	40850	40875	48
02/03/2007	10.11.00	2/3/07 10.11	40870	40870	40845	40860	60
02/03/2007	10.12.00	2/3/07 10.12	40860	40860	40825	40840	71
02/03/2007	10.13.00	2/3/07 10.13	40840	40840	40810	40820	81
02/03/2007	10.14.00	2/3/07 10.14	40820	40830	40790	40815	129
02/03/2007	10.15.00	2/3/07 10.15	40810	40825	40800	40800	85
02/03/2007	10.16.00	2/3/07 10.16	40800	40805	40780	40780	130
02/03/2007	10.17.00	2/3/07 10.17	40785	40795	40770	40775	89
02/03/2007	10.18.00	2/3/07 10.18	40775	40780	40695	40700	262
02/03/2007	10.19.00	2/3/07 10.19	40705	40710	40680	40710	152
02/03/2007	10.20.00	2/3/07 10.20	40705	40735	40705	40725	85
02/03/2007	10.21.00	2/3/07 10.21	40725	40745	40720	40725	102
02/03/2007	10.22.00	2/3/07 10.22	40720	40720	40615	40640	307
02/03/2007	10.23.00	2/3/07 10.23	40635	40670	40630	40655	148
02/03/2007	10.24.00	2/3/07 10.24	40655	40680	40610	40625	188
02/03/2007	10.25.00	2/3/07 10.25	40625	40655	40615	40635	120
02/03/2007	10.26.00	2/3/07 10.26	40635	40660	40625	40655	113
02/03/2007	10.27.00	2/3/07 10.27	40650	40650	40610	40610	136
02/03/2007	10.28.00	2/3/07 10.28	40615	40620	40580	40615	235
02/03/2007	10.29.00	2/3/07 10.29	40615	40620	40595	40620	95
02/03/2007	10.30.00	2/3/07 10.30	40620	40660	40615	40655	115
02/03/2007	10.31.00	2/3/07 10.31	40660	40700	40660	40690	105
02/03/2007	10.32.00	2/3/07 10.32	40685	40690	40670	40670	60
02/03/2007	10.33.00	2/3/07 10.33	40665	40675	40635	40670	116
02/03/2007	10.34.00	2/3/07 10.34	40665	40685	40660	40685	52
02/03/2007	10.35.00	2/3/07 10.35	40690	40695	40650	40650	76
02/03/2007	10.36.00	2/3/07 10.36	40650	40655	40600	40600	91
02/03/2007	10.37.00	2/3/07 10.37	40605	40610	40585	40590	119
02/03/2007	10.38.00	2/3/07 10.38	40600	40615	40570	40595	194
02/03/2007	10.39.00	2/3/07 10.39	40585	40645	40570	40635	144
02/03/2007	10.40.00	2/3/07 10.40	40635	40640	40580	40585	81
02/03/2007	10.41.00	2/3/07 10.41	40590	40605	40560	40605	228
02/03/2007	10.42.00	2/3/07 10.42	40605	40630	40580	40615	98
02/03/2007	10.43.00	2/3/07 10.43	40620	40630	40560	40575	143
02/03/2007	10.44.00	2/3/07 10.44	40570	40580	40515	40525	261
02/03/2007	10.45.00	2/3/07 10.45	40520	40520	40470	40490	175
02/03/2007	10.46.00	2/3/07 10.46	40490	40520	40480	40485	135
02/03/2007	10.47.00	2/3/07 10.47	40485	40525	40470	40490	161
02/03/2007	10.48.00	2/3/07 10.48	40485	40505	40445	40505	158
02/03/2007	10.49.00	2/3/07 10.49	40505	40530	40485	40505	83
02/03/2007	10.50.00	2/3/07 10.50	40500	40510	40460	40505	132
02/03/2007	10.51.00	2/3/07 10.51	40510	40530	40505	40515	98
02/03/2007	10.52.00	2/3/07 10.52	40515	40525	40490	40525	70
02/03/2007	10.53.00	2/3/07 10.53	40525	40540	40515	40540	45
02/03/2007	10.54.00	2/3/07 10.54	40540	40555	40535	40545	72
02/03/2007	10.55.00	2/3/07 10.55	40545	40545	40470	40480	131
02/03/2007	10.56.00	2/3/07 10.56	40490	40490	40460	40465	83
02/03/2007	10.57.00	2/3/07 10.57	40460	40490	40445	40455	95
02/03/2007	10.58.00	2/3/07 10.58	40455	40455	40415	40430	114
02/03/2007	10.59.00	2/3/07 10.59	40440	40460	40415	40450	133
02/03/2007	11.00.00	2/3/07 11.00	40450	40485	40440	40460	117
02/03/2007	11.01.00	2/3/07 11.01	40460	40480	40425	40475	134
02/03/2007	11.02.00	2/3/07 11.02	40475	40500	40470	40490	95
02/03/2007	11.03.00	2/3/07 11.03	40490	40505	40470	40495	96
02/03/2007	11.04.00	2/3/07 11.04	40495	40540	40495	40535	76
02/03/2007	11.05.00	2/3/07 11.05	40540	40565	40540	40555	105
02/03/2007	11.06.00	2/3/07 11.06	40560	40590	40550	40590	92
02/03/2007	11.07.00	2/3/07 11.07	40595	40610	40585	40590	96
02/03/2007	11.08.00	2/3/07 11.08	40590	40590	40570	40575	96
02/03/2007	11.09.00	2/3/07 11.09	40575	40575	40545	40560	86
02/03/2007	11.10.00	2/3/07 11.10	40560	40600	40560	40595	35
02/03/2007	11.11.00	2/3/07 11.11	40600	40615	40595	40595	70
02/03/2007	11.12.00	2/3/07 11.12	40595	40625	40580	40620	91
02/03/2007	11.13.00	2/3/07 11.13	40615	40630	40605	40610	49
02/03/2007	11.14.00	2/3/07 11.14	40605	40610	40580	40595	107
02/03/2007	11.15.00	2/3/07 11.15	40600	40630	40590	40625	38
02/03/2007	11.16.00	2/3/07 11.16	40620	40655	40615	40650	79
02/03/2007	11.17.00	2/3/07 11.17	40655	40655	40635	40655	47
02/03/2007	11.18.00	2/3/07 11.18	40650	40670	40650	40655	48
02/03/2007	11.19.00	2/3/07 11.19	40655	40655	40610	40620	72
02/03/2007	11.20.00	2/3/07 11.20	40630	40635	40620	40620	31
02/03/2007	11.21.00	2/3/07 11.21	40620	40640	40600	40610	62
02/03/2007	11.22.00	2/3/07 11.22	40600	40620	40600	40615	36
02/03/2007	11.23.00	2/3/07 11.23	40615	40650	40615	40650	59
02/03/2007	11.24.00	2/3/07 11.24	40645	40655	40630	40650	71
02/03/2007	11.25.00	2/3/07 11.25	40645	40660	40640	40655	25
02/03/2007	11.26.00	2/3/07 11.26	40655	40655	40625	40625	54
02/03/2007	11.27.00	2/3/07 11.27	40625	40650	40625	40640	59
02/03/2007	11.28.00	2/3/07 11.28	40635	40645	40630	40630	33
02/03/2007	11.29.00	2/3/07 11.29	40630	40660	40630	40650	43
02/03/2007	11.30.00	2/3/07 11.30	40655	40670	40650	40665	28
02/03/2007	11.31.00	2/3/07 11.31	40665	40665	40650	40660	42
02/03/2007	11.32.00	2/3/07 11.32	40665	40700	40665	40690	88
02/03/2007	11.33.00	2/3/07 11.33	40690	40700	40685	40685	49
02/03/2007	11.34.00	2/3/07 11.34	40690	40700	40680	40680	30
02/03/2007	11.35.00	2/3/07 11.35	40680	40680	40640	40650	86
02/03/2007	11.36.00	2/3/07 11.36	40650	40655	40615	40630	103
02/03/2007	11.37.00	2/3/07 11.37	40630	40640	40580	40600	123
02/03/2007	11.38.00	2/3/07 11.38	40590	40615	40590	40600	84
02/03/2007	11.39.00	2/3/07 11.39	40605	40620	40605	40615	29
02/03/2007	11.40.00	2/3/07 11.40	40610	40615	40590	40595	78
02/03/2007	11.41.00	2/3/07 11.41	40595	40610	40585	40610	53
02/03/2007	11.42.00	2/3/07 11.42	40610	40625	40610	40620	33
02/03/2007	11.43.00	2/3/07 11.43	40630	40640	40625	40635	32
02/03/2007	11.44.00	2/3/07 11.44	40630	40660	40630	40650	62
02/03/2007	11.45.00	2/3/07 11.45	40650	40660	40645	40660	17
02/03/2007	11.46.00	2/3/07 11.46	40655	40660	40645	40655	20
02/03/2007	11.47.00	2/3/07 11.47	40655	40685	40655	40685	61
02/03/2007	11.48.00	2/3/07 11.48	40685	40690	40680	40690	18
02/03/2007	11.49.00	2/3/07 11.49	40690	40700	40670	40675	36
02/03/2007	11.50.00	2/3/07 11.50	40675	40680	40660	40660	37
02/03/2007	11.51.00	2/3/07 11.51	40665	40685	40660	40675	33
02/03/2007	11.52.00	2/3/07 11.52	40675	40690	40675	40690	22
02/03/2007	11.53.00	2/3/07 11.53	40690	40715	40690	40705	61
02/03/2007	11.54.00	2/3/07 11.54	40710	40735	40710	40725	67
02/03/2007	11.55.00	2/3/07 11.55	40725	40765	40725	40760	93
02/03/2007	11.56.00	2/3/07 11.56	40760	40760	40745	40755	36
02/03/2007	11.57.00	2/3/07 11.57	40755	40755	40730	40730	66
02/03/2007	11.58.00	2/3/07 11.58	40730	40745	40730	40735	30
02/03/2007	11.59.00	2/3/07 11.59	40740	40755	40735	40740	39
02/03/2007	12.00.00	2/3/07 12.00	40745	40755	40725	40730	19
02/03/2007	12.01.00	2/3/07 12.01	40720	40720	40710	40710	25
02/03/2007	12.02.00	2/3/07 12.02	40710	40725	40710	40720	15
02/03/2007	12.03.00	2/3/07 12.03	40720	40720	40700	40705	40
02/03/2007	12.04.00	2/3/07 12.04	40700	40700	40670	40670	70
02/03/2007	12.05.00	2/3/07 12.05	40670	40675	40620	40620	69
02/03/2007	12.06.00	2/3/07 12.06	40630	40650	40625	40645	30
02/03/2007	12.07.00	2/3/07 12.07	40660	40665	40650	40650	34
02/03/2007	12.08.00	2/3/07 12.08	40650	40650	40620	40635	52
02/03/2007	12.09.00	2/3/07 12.09	40635	40650	40635	40650	38
02/03/2007	12.10.00	2/3/07 12.10	40650	40655	40645	40650	25
02/03/2007	12.11.00	2/3/07 12.11	40645	40660	40640	40660	16
02/03/2007	12.12.00	2/3/07 12.12	40660	40665	40645	40650	24
02/03/2007	12.13.00	2/3/07 12.13	40650	40665	40650	40665	9
02/03/2007	12.14.00	2/3/07 12.14	40665	40680	40660	40680	35
02/03/2007	12.15.00	2/3/07 12.15	40680	40680	40675	40680	17
02/03/2007	12.16.00	2/3/07 12.16	40675	40690	40670	40675	46
02/03/2007	12.17.00	2/3/07 12.17	40675	40675	40670	40670	7
02/03/2007	12.18.00	2/3/07 12.18	40675	40715	40675	40715	61
02/03/2007	12.19.00	2/3/07 12.19	40720	40725	40710	40720	69
02/03/2007	12.20.00	2/3/07 12.20	40720	40720	40665	40665	70
02/03/2007	12.21.00	2/3/07 12.21	40670	40715	40670	40710	74
02/03/2007	12.22.00	2/3/07 12.22	40710	40715	40705	40710	15
02/03/2007	12.23.00	2/3/07 12.23	40710	40710	40705	40710	15
02/03/2007	12.24.00	2/3/07 12.24	40705	40705	40700	40705	22
02/03/2007	12.25.00	2/3/07 12.25	40705	40705	40700	40705	23
02/03/2007	12.26.00	2/3/07 12.26	40710	40710	40705	40705	4
02/03/2007	12.27.00	2/3/07 12.27	40700	40705	40660	40660	75
02/03/2007	12.28.00	2/3/07 12.28	40660	40665	40630	40630	40
02/03/2007	12.29.00	2/3/07 12.29	40640	40650	40635	40645	29
02/03/2007	12.30.00	2/3/07 12.30	40645	40650	40620	40620	65
02/03/2007	12.31.00	2/3/07 12.31	40625	40645	40625	40645	20
02/03/2007	12.32.00	2/3/07 12.32	40635	40635	40625	40630	8
02/03/2007	12.33.00	2/3/07 12.33	40630	40630	40590	40595	69
02/03/2007	12.34.00	2/3/07 12.34	40590	40600	40570	40580	76
02/03/2007	12.35.00	2/3/07 12.35	40580	40580	40540	40565	72
02/03/2007	12.36.00	2/3/07 12.36	40570	40580	40570	40570	40
02/03/2007	12.37.00	2/3/07 12.37	40565	40610	40565	40610	73
02/03/2007	12.38.00	2/3/07 12.38	40610	40610	40605	40605	11
02/03/2007	12.39.00	2/3/07 12.39	40610	40610	40575	40590	31
02/03/2007	12.40.00	2/3/07 12.40	40590	40600	40550	40550	24
02/03/2007	12.41.00	2/3/07 12.41	40550	40580	40550	40560	99
02/03/2007	12.42.00	2/3/07 12.42	40570	40600	40570	40585	40
02/03/2007	12.43.00	2/3/07 12.43	40595	40630	40595	40615	87
02/03/2007	12.44.00	2/3/07 12.44	40620	40620	40605	40615	22
02/03/2007	12.45.00	2/3/07 12.45	40615	40615	40605	40610	31
02/03/2007	12.46.00	2/3/07 12.46	40605	40605	40575	40595	60
02/03/2007	12.47.00	2/3/07 12.47	40600	40600	40565	40585	45
02/03/2007	12.48.00	2/3/07 12.48	40585	40595	40575	40590	26
02/03/2007	12.49.00	2/3/07 12.49	40590	40590	40580	40580	16
02/03/2007	12.50.00	2/3/07 12.50	40585	40585	40560	40585	37
02/03/2007	12.51.00	2/3/07 12.51	40580	40580	40565	40565	17
02/03/2007	12.52.00	2/3/07 12.52	40565	40580	40565	40575	7
02/03/2007	12.53.00	2/3/07 12.53	40575	40575	40560	40565	26
02/03/2007	12.54.00	2/3/07 12.54	40570	40575	40555	40565	28
02/03/2007	12.55.00	2/3/07 12.55	40555	40555	40450	40470	222
02/03/2007	12.56.00	2/3/07 12.56	40475	40485	40420	40430	194
02/03/2007	12.57.00	2/3/07 12.57	40425	40460	40420	40455	133
02/03/2007	12.58.00	2/3/07 12.58	40460	40475	40445	40450	97
02/03/2007	12.59.00	2/3/07 12.59	40450	40480	40445	40480	65
02/03/2007	13.00.00	2/3/07 13.00	40470	40480	40420	40440	111
02/03/2007	13.01.00	2/3/07 13.01	40430	40450	40380	40385	248
02/03/2007	13.02.00	2/3/07 13.02	40380	40405	40365	40395	160
02/03/2007	13.03.00	2/3/07 13.03	40395	40430	40395	40430	87
02/03/2007	13.04.00	2/3/07 13.04	40430	40430	40375	40385	139
02/03/2007	13.05.00	2/3/07 13.05	40390	40420	40365	40405	172
02/03/2007	13.06.00	2/3/07 13.06	40410	40420	40395	40415	89
02/03/2007	13.07.00	2/3/07 13.07	40420	40460	40420	40450	77
02/03/2007	13.08.00	2/3/07 13.08	40460	40470	40450	40470	21
02/03/2007	13.09.00	2/3/07 13.09	40465	40480	40455	40475	24
02/03/2007	13.10.00	2/3/07 13.10	40465	40465	40415	40425	86
02/03/2007	13.11.00	2/3/07 13.11	40435	40440	40395	40395	80
02/03/2007	13.12.00	2/3/07 13.12	40395	40405	40365	40385	125
02/03/2007	13.13.00	2/3/07 13.13	40375	40405	40365	40380	85
02/03/2007	13.14.00	2/3/07 13.14	40385	40415	40385	40400	97
02/03/2007	13.15.00	2/3/07 13.15	40400	40435	40400	40435	33
02/03/2007	13.16.00	2/3/07 13.16	40435	40435	40415	40415	24
02/03/2007	13.17.00	2/3/07 13.17	40415	40430	40400	40415	70
02/03/2007	13.18.00	2/3/07 13.18	40410	40440	40405	40440	42
02/03/2007	13.19.00	2/3/07 13.19	40440	40440	40420	40435	21
02/03/2007	13.20.00	2/3/07 13.20	40435	40465	40435	40465	35
02/03/2007	13.21.00	2/3/07 13.21	40460	40475	40455	40470	20
02/03/2007	13.22.00	2/3/07 13.22	40475	40510	40465	40465	95
02/03/2007	13.23.00	2/3/07 13.23	40475	40485	40470	40480	21
02/03/2007	13.24.00	2/3/07 13.24	40490	40495	40465	40475	44
02/03/2007	13.25.00	2/3/07 13.25	40480	40480	40445	40465	123
02/03/2007	13.26.00	2/3/07 13.26	40460	40460	40440	40440	38
02/03/2007	13.27.00	2/3/07 13.27	40450	40460	40450	40450	16
02/03/2007	13.28.00	2/3/07 13.28	40450	40455	40445	40450	19
02/03/2007	13.29.00	2/3/07 13.29	40460	40470	40455	40465	36
02/03/2007	13.30.00	2/3/07 13.30	40465	40480	40465	40480	72
02/03/2007	13.31.00	2/3/07 13.31	40475	40485	40470	40485	17
02/03/2007	13.32.00	2/3/07 13.32	40490	40495	40475	40475	14
02/03/2007	13.33.00	2/3/07 13.33	40480	40505	40480	40490	47
02/03/2007	13.34.00	2/3/07 13.34	40490	40505	40490	40500	13
02/03/2007	13.35.00	2/3/07 13.35	40500	40510	40480	40485	47
02/03/2007	13.36.00	2/3/07 13.36	40490	40515	40490	40510	31
02/03/2007	13.37.00	2/3/07 13.37	40515	40555	40510	40555	46
02/03/2007	13.38.00	2/3/07 13.38	40555	40565	40540	40560	48
02/03/2007	13.39.00	2/3/07 13.39	40570	40570	40545	40545	18
02/03/2007	13.40.00	2/3/07 13.40	40550	40550	40515	40535	95
02/03/2007	13.41.00	2/3/07 13.41	40540	40555	40540	40540	31
02/03/2007	13.42.00	2/3/07 13.42	40540	40540	40515	40520	37
02/03/2007	13.43.00	2/3/07 13.43	40520	40525	40505	40505	18
02/03/2007	13.44.00	2/3/07 13.44	40500	40530	40500	40530	37
02/03/2007	13.45.00	2/3/07 13.45	40530	40545	40510	40510	23
02/03/2007	13.46.00	2/3/07 13.46	40515	40520	40505	40505	22
02/03/2007	13.47.00	2/3/07 13.47	40500	40505	40495	40505	22
02/03/2007	13.48.00	2/3/07 13.48	40505	40510	40490	40490	44
02/03/2007	13.49.00	2/3/07 13.49	40490	40495	40465	40475	26
02/03/2007	13.50.00	2/3/07 13.50	40475	40490	40470	40480	19
02/03/2007	13.51.00	2/3/07 13.51	40490	40500	40490	40500	16
02/03/2007	13.52.00	2/3/07 13.52	40505	40520	40500	40500	32
02/03/2007	13.53.00	2/3/07 13.53	40500	40540	40490	40535	63
02/03/2007	13.54.00	2/3/07 13.54	40540	40550	40540	40545	24
02/03/2007	13.55.00	2/3/07 13.55	40540	40540	40535	40535	3
02/03/2007	13.56.00	2/3/07 13.56	40530	40530	40505	40510	33
02/03/2007	13.57.00	2/3/07 13.57	40505	40510	40495	40500	41
02/03/2007	13.58.00	2/3/07 13.58	40495	40520	40495	40510	31
02/03/2007	13.59.00	2/3/07 13.59	40510	40520	40510	40510	9
02/03/2007	14.00.00	2/3/07 14.00	40510	40510	40490	40490	33
02/03/2007	14.01.00	2/3/07 14.01	40485	40490	40480	40485	24
02/03/2007	14.02.00	2/3/07 14.02	40480	40495	40475	40480	36
02/03/2007	14.03.00	2/3/07 14.03	40485	40485	40475	40475	26
02/03/2007	14.04.00	2/3/07 14.04	40485	40485	40475	40475	16
02/03/2007	14.05.00	2/3/07 14.05	40475	40495	40475	40490	15
02/03/2007	14.06.00	2/3/07 14.06	40495	40505	40495	40500	7
02/03/2007	14.07.00	2/3/07 14.07	40490	40490	40470	40470	11
02/03/2007	14.08.00	2/3/07 14.08	40475	40475	40445	40460	42
02/03/2007	14.09.00	2/3/07 14.09	40465	40465	40445	40445	25
02/03/2007	14.10.00	2/3/07 14.10	40445	40445	40415	40415	52
02/03/2007	14.11.00	2/3/07 14.11	40415	40415	40400	40410	88
02/03/2007	14.12.00	2/3/07 14.12	40410	40430	40400	40425	41
02/03/2007	14.13.00	2/3/07 14.13	40425	40440	40425	40430	33
02/03/2007	14.14.00	2/3/07 14.14	40435	40435	40430	40430	8
02/03/2007	14.15.00	2/3/07 14.15	40440	40440	40420	40435	28
02/03/2007	14.16.00	2/3/07 14.16	40440	40440	40425	40435	21
02/03/2007	14.17.00	2/3/07 14.17	40425	40425	40390	40390	43
02/03/2007	14.18.00	2/3/07 14.18	40390	40400	40375	40375	53
02/03/2007	14.19.00	2/3/07 14.19	40370	40380	40350	40350	75
02/03/2007	14.20.00	2/3/07 14.20	40360	40365	40295	40310	208
02/03/2007	14.21.00	2/3/07 14.21	40315	40340	40305	40330	73
02/03/2007	14.22.00	2/3/07 14.22	40330	40340	40325	40335	57
02/03/2007	14.23.00	2/3/07 14.23	40340	40350	40325	40325	60
02/03/2007	14.24.00	2/3/07 14.24	40330	40335	40295	40310	93
02/03/2007	14.25.00	2/3/07 14.25	40305	40355	40300	40350	91
02/03/2007	14.26.00	2/3/07 14.26	40350	40370	40345	40360	78
02/03/2007	14.27.00	2/3/07 14.27	40365	40380	40360	40375	65
02/03/2007	14.28.00	2/3/07 14.28	40380	40395	40350	40355	77
02/03/2007	14.29.00	2/3/07 14.29	40355	40385	40350	40385	72
02/03/2007	14.30.00	2/3/07 14.30	40390	40405	40385	40405	84
02/03/2007	14.31.00	2/3/07 14.31	40405	40440	40405	40425	65
02/03/2007	14.32.00	2/3/07 14.32	40430	40440	40410	40425	63
02/03/2007	14.33.00	2/3/07 14.33	40425	40440	40420	40425	30
02/03/2007	14.34.00	2/3/07 14.34	40420	40435	40405	40405	53
02/03/2007	14.35.00	2/3/07 14.35	40405	40430	40405	40425	36
02/03/2007	14.36.00	2/3/07 14.36	40425	40445	40425	40435	40
02/03/2007	14.37.00	2/3/07 14.37	40430	40450	40420	40440	51
02/03/2007	14.38.00	2/3/07 14.38	40435	40435	40420	40425	68
02/03/2007	14.39.00	2/3/07 14.39	40425	40425	40385	40390	95
02/03/2007	14.40.00	2/3/07 14.40	40390	40390	40380	40380	32
02/03/2007	14.41.00	2/3/07 14.41	40390	40400	40380	40390	52
02/03/2007	14.42.00	2/3/07 14.42	40385	40395	40375	40380	33
02/03/2007	14.43.00	2/3/07 14.43	40385	40385	40350	40350	101
02/03/2007	14.44.00	2/3/07 14.44	40350	40350	40315	40325	152
02/03/2007	14.45.00	2/3/07 14.45	40325	40345	40320	40340	101
02/03/2007	14.46.00	2/3/07 14.46	40340	40375	40340	40350	104
02/03/2007	14.47.00	2/3/07 14.47	40355	40380	40340	40375	83
02/03/2007	14.48.00	2/3/07 14.48	40375	40395	40370	40380	103
02/03/2007	14.49.00	2/3/07 14.49	40380	40385	40370	40380	74
02/03/2007	14.50.00	2/3/07 14.50	40375	40385	40365	40380	50
02/03/2007	14.51.00	2/3/07 14.51	40385	40400	40380	40380	87
02/03/2007	14.52.00	2/3/07 14.52	40380	40400	40370	40375	93
02/03/2007	14.53.00	2/3/07 14.53	40370	40380	40365	40370	35
02/03/2007	14.54.00	2/3/07 14.54	40370	40375	40350	40365	159
02/03/2007	14.55.00	2/3/07 14.55	40370	40375	40355	40355	23
02/03/2007	14.56.00	2/3/07 14.56	40360	40365	40355	40360	49
02/03/2007	14.57.00	2/3/07 14.57	40355	40360	40340	40345	30
02/03/2007	14.58.00	2/3/07 14.58	40355	40355	40340	40345	18
02/03/2007	14.59.00	2/3/07 14.59	40350	40355	40340	40340	18
02/03/2007	15.00.00	2/3/07 15.00	40350	40360	40350	40360	39
02/03/2007	15.01.00	2/3/07 15.01	40360	40400	40355	40400	29
02/03/2007	15.02.00	2/3/07 15.02	40400	40420	40385	40405	101
02/03/2007	15.03.00	2/3/07 15.03	40405	40410	40395	40410	48
02/03/2007	15.04.00	2/3/07 15.04	40410	40415	40400	40415	47
02/03/2007	15.05.00	2/3/07 15.05	40415	40420	40400	40400	90
02/03/2007	15.06.00	2/3/07 15.06	40395	40410	40385	40400	33
02/03/2007	15.07.00	2/3/07 15.07	40400	40410	40400	40410	29
02/03/2007	15.08.00	2/3/07 15.08	40405	40405	40375	40385	94
02/03/2007	15.09.00	2/3/07 15.09	40385	40385	40365	40380	44
02/03/2007	15.10.00	2/3/07 15.10	40370	40375	40370	40375	20
02/03/2007	15.11.00	2/3/07 15.11	40375	40390	40375	40385	14
02/03/2007	15.12.00	2/3/07 15.12	40385	40420	40385	40415	56
02/03/2007	15.13.00	2/3/07 15.13	40410	40425	40410	40425	22
02/03/2007	15.14.00	2/3/07 15.14	40425	40440	40425	40440	51
02/03/2007	15.15.00	2/3/07 15.15	40440	40450	40425	40450	44
02/03/2007	15.16.00	2/3/07 15.16	40450	40455	40440	40455	43
02/03/2007	15.17.00	2/3/07 15.17	40450	40450	40415	40425	44
02/03/2007	15.18.00	2/3/07 15.18	40430	40440	40430	40435	15
02/03/2007	15.19.00	2/3/07 15.19	40445	40460	40440	40460	23
02/03/2007	15.20.00	2/3/07 15.20	40465	40500	40460	40485	70
02/03/2007	15.21.00	2/3/07 15.21	40490	40515	40485	40510	51
02/03/2007	15.22.00	2/3/07 15.22	40500	40505	40485	40490	61
02/03/2007	15.23.00	2/3/07 15.23	40500	40505	40500	40500	13
02/03/2007	15.24.00	2/3/07 15.24	40495	40520	40495	40520	41
02/03/2007	15.25.00	2/3/07 15.25	40525	40525	40515	40520	52
02/03/2007	15.26.00	2/3/07 15.26	40520	40540	40520	40540	27
02/03/2007	15.27.00	2/3/07 15.27	40540	40545	40510	40515	43
02/03/2007	15.28.00	2/3/07 15.28	40510	40510	40495	40500	53
02/03/2007	15.29.00	2/3/07 15.29	40495	40510	40495	40495	58
02/03/2007	15.30.00	2/3/07 15.30	40500	40505	40490	40500	73
02/03/2007	15.31.00	2/3/07 15.31	40505	40540	40505	40535	73
02/03/2007	15.32.00	2/3/07 15.32	40540	40555	40515	40515	136
02/03/2007	15.33.00	2/3/07 15.33	40505	40510	40480	40480	97
02/03/2007	15.34.00	2/3/07 15.34	40475	40500	40465	40485	92
02/03/2007	15.35.00	2/3/07 15.35	40485	40485	40445	40450	53
02/03/2007	15.36.00	2/3/07 15.36	40460	40515	40460	40505	106
02/03/2007	15.37.00	2/3/07 15.37	40515	40540	40510	40530	68
02/03/2007	15.38.00	2/3/07 15.38	40525	40565	40525	40545	103
02/03/2007	15.39.00	2/3/07 15.39	40545	40555	40495	40515	142
02/03/2007	15.40.00	2/3/07 15.40	40510	40555	40510	40535	120
02/03/2007	15.41.00	2/3/07 15.41	40550	40585	40545	40585	111
02/03/2007	15.42.00	2/3/07 15.42	40585	40610	40585	40590	126
02/03/2007	15.43.00	2/3/07 15.43	40580	40605	40575	40590	125
02/03/2007	15.44.00	2/3/07 15.44	40590	40590	40560	40580	73
02/03/2007	15.45.00	2/3/07 15.45	40575	40575	40540	40540	72
02/03/2007	15.46.00	2/3/07 15.46	40540	40575	40530	40560	131
02/03/2007	15.47.00	2/3/07 15.47	40560	40560	40515	40530	87
02/03/2007	15.48.00	2/3/07 15.48	40535	40555	40530	40545	58
02/03/2007	15.49.00	2/3/07 15.49	40540	40540	40500	40525	107
02/03/2007	15.50.00	2/3/07 15.50	40530	40545	40525	40545	78
02/03/2007	15.51.00	2/3/07 15.51	40550	40565	40540	40540	62
02/03/2007	15.52.00	2/3/07 15.52	40540	40550	40510	40530	123
02/03/2007	15.53.00	2/3/07 15.53	40525	40560	40525	40535	65
02/03/2007	15.54.00	2/3/07 15.54	40545	40545	40520	40525	44
02/03/2007	15.55.00	2/3/07 15.55	40530	40535	40500	40510	73
02/03/2007	15.56.00	2/3/07 15.56	40510	40510	40495	40505	30
02/03/2007	15.57.00	2/3/07 15.57	40500	40515	40490	40510	80
02/03/2007	15.58.00	2/3/07 15.58	40515	40520	40495	40505	35
02/03/2007	15.59.00	2/3/07 15.59	40500	40555	40495	40555	53
02/03/2007	16.00.00	2/3/07 16.00	40560	40560	40425	40465	214
02/03/2007	16.01.00	2/3/07 16.01	40470	40520	40450	40465	148
02/03/2007	16.02.00	2/3/07 16.02	40470	40500	40470	40500	118
02/03/2007	16.03.00	2/3/07 16.03	40495	40540	40490	40510	195
02/03/2007	16.04.00	2/3/07 16.04	40515	40590	40510	40570	146
02/03/2007	16.05.00	2/3/07 16.05	40570	40630	40570	40630	237
02/03/2007	16.06.00	2/3/07 16.06	40630	40635	40575	40590	94
02/03/2007	16.07.00	2/3/07 16.07	40590	40605	40570	40590	105
02/03/2007	16.08.00	2/3/07 16.08	40595	40620	40580	40615	84
02/03/2007	16.09.00	2/3/07 16.09	40605	40605	40580	40580	67
02/03/2007	16.10.00	2/3/07 16.10	40590	40650	40585	40645	95
02/03/2007	16.11.00	2/3/07 16.11	40645	40700	40645	40685	147
02/03/2007	16.12.00	2/3/07 16.12	40690	40720	40690	40690	118
02/03/2007	16.13.00	2/3/07 16.13	40695	40705	40660	40660	107
02/03/2007	16.14.00	2/3/07 16.14	40660	40680	40660	40660	36
02/03/2007	16.15.00	2/3/07 16.15	40665	40665	40635	40640	65
02/03/2007	16.16.00	2/3/07 16.16	40630	40660	40600	40600	135
02/03/2007	16.17.00	2/3/07 16.17	40610	40635	40605	40625	80
02/03/2007	16.18.00	2/3/07 16.18	40625	40635	40600	40610	29
02/03/2007	16.19.00	2/3/07 16.19	40615	40615	40570	40570	45
02/03/2007	16.20.00	2/3/07 16.20	40570	40575	40555	40560	56
02/03/2007	16.21.00	2/3/07 16.21	40560	40575	40545	40560	59
02/03/2007	16.22.00	2/3/07 16.22	40550	40550	40520	40520	81
02/03/2007	16.23.00	2/3/07 16.23	40515	40515	40475	40515	179
02/03/2007	16.24.00	2/3/07 16.24	40520	40535	40500	40505	104
02/03/2007	16.25.00	2/3/07 16.25	40505	40525	40485	40485	63
02/03/2007	16.26.00	2/3/07 16.26	40490	40520	40480	40485	124
02/03/2007	16.27.00	2/3/07 16.27	40490	40520	40475	40495	70
02/03/2007	16.28.00	2/3/07 16.28	40505	40540	40505	40540	44
02/03/2007	16.29.00	2/3/07 16.29	40545	40555	40530	40545	77
02/03/2007	16.30.00	2/3/07 16.30	40545	40550	40515	40520	74
02/03/2007	16.31.00	2/3/07 16.31	40510	40570	40510	40565	65
02/03/2007	16.32.00	2/3/07 16.32	40570	40575	40540	40545	65
02/03/2007	16.33.00	2/3/07 16.33	40545	40555	40540	40550	43
02/03/2007	16.34.00	2/3/07 16.34	40555	40625	40555	40625	90
02/03/2007	16.35.00	2/3/07 16.35	40625	40630	40615	40620	56
02/03/2007	16.36.00	2/3/07 16.36	40615	40615	40590	40595	44
02/03/2007	16.37.00	2/3/07 16.37	40595	40635	40595	40630	58
02/03/2007	16.38.00	2/3/07 16.38	40625	40635	40580	40595	96
02/03/2007	16.39.00	2/3/07 16.39	40595	40595	40565	40570	57
02/03/2007	16.40.00	2/3/07 16.40	40560	40565	40535	40560	127
02/03/2007	16.41.00	2/3/07 16.41	40555	40585	40555	40570	36
02/03/2007	16.42.00	2/3/07 16.42	40565	40610	40565	40595	76
02/03/2007	16.43.00	2/3/07 16.43	40595	40620	40590	40610	36
02/03/2007	16.44.00	2/3/07 16.44	40605	40645	40605	40645	51
02/03/2007	16.45.00	2/3/07 16.45	40630	40635	40605	40615	66
02/03/2007	16.46.00	2/3/07 16.46	40615	40640	40610	40640	65
02/03/2007	16.47.00	2/3/07 16.47	40635	40655	40635	40655	67
02/03/2007	16.48.00	2/3/07 16.48	40660	40700	40660	40680	102
02/03/2007	16.49.00	2/3/07 16.49	40690	40705	40670	40680	145
02/03/2007	16.50.00	2/3/07 16.50	40685	40685	40655	40675	67
02/03/2007	16.51.00	2/3/07 16.51	40670	40700	40665	40700	109
02/03/2007	16.52.00	2/3/07 16.52	40700	40705	40665	40670	52
02/03/2007	16.53.00	2/3/07 16.53	40665	40685	40655	40655	99
02/03/2007	16.54.00	2/3/07 16.54	40655	40655	40620	40620	84
02/03/2007	16.55.00	2/3/07 16.55	40625	40635	40615	40630	42
02/03/2007	16.56.00	2/3/07 16.56	40635	40650	40620	40645	32
02/03/2007	16.57.00	2/3/07 16.57	40645	40660	40635	40635	105
02/03/2007	16.58.00	2/3/07 16.58	40640	40655	40635	40650	63
02/03/2007	16.59.00	2/3/07 16.59	40660	40660	40640	40645	37
02/03/2007	17.00.00	2/3/07 17.00	40640	40650	40630	40630	40
02/03/2007	17.01.00	2/3/07 17.01	40630	40630	40580	40580	83
02/03/2007	17.02.00	2/3/07 17.02	40575	40590	40560	40570	47
02/03/2007	17.03.00	2/3/07 17.03	40570	40585	40565	40580	56
02/03/2007	17.04.00	2/3/07 17.04	40580	40600	40580	40600	38
02/03/2007	17.05.00	2/3/07 17.05	40600	40620	40600	40620	53
02/03/2007	17.06.00	2/3/07 17.06	40610	40610	40595	40595	47
02/03/2007	17.07.00	2/3/07 17.07	40600	40640	40600	40640	60
02/03/2007	17.08.00	2/3/07 17.08	40640	40650	40635	40645	60
02/03/2007	17.09.00	2/3/07 17.09	40640	40640	40610	40610	64
02/03/2007	17.10.00	2/3/07 17.10	40610	40615	40600	40605	59
02/03/2007	17.11.00	2/3/07 17.11	40605	40615	40590	40610	48
02/03/2007	17.12.00	2/3/07 17.12	40615	40630	40615	40615	51
02/03/2007	17.13.00	2/3/07 17.13	40615	40630	40610	40620	26
02/03/2007	17.14.00	2/3/07 17.14	40620	40645	40615	40635	40
02/03/2007	17.15.00	2/3/07 17.15	40635	40655	40630	40650	35
02/03/2007	17.16.00	2/3/07 17.16	40650	40675	40650	40670	59
02/03/2007	17.17.00	2/3/07 17.17	40660	40665	40645	40655	45
02/03/2007	17.18.00	2/3/07 17.18	40660	40670	40655	40665	52
02/03/2007	17.19.00	2/3/07 17.19	40665	40695	40660	40695	61
02/03/2007	17.20.00	2/3/07 17.20	40695	40705	40665	40675	100
02/03/2007	17.21.00	2/3/07 17.21	40675	40675	40635	40645	95
02/03/2007	17.22.00	2/3/07 17.22	40650	40660	40635	40650	46
02/03/2007	17.23.00	2/3/07 17.23	40650	40660	40640	40640	52
02/03/2007	17.24.00	2/3/07 17.24	40640	40675	40635	40665	47
02/03/2007	17.25.00	2/3/07 17.25	40665	40680	40650	40655	72
02/03/2007	17.26.00	2/3/07 17.26	40650	40650	40625	40650	59
02/03/2007	17.27.00	2/3/07 17.27	40645	40655	40645	40645	22
02/03/2007	17.28.00	2/3/07 17.28	40640	40660	40630	40650	84
02/03/2007	17.29.00	2/3/07 17.29	40645	40655	40630	40645	78
02/03/2007	17.30.00	2/3/07 17.30	40645	40645	40625	40630	51
02/03/2007	17.31.00	2/3/07 17.31	40630	40635	40620	40620	35
02/03/2007	17.32.00	2/3/07 17.32	40620	40620	40595	40595	34
02/03/2007	17.33.00	2/3/07 17.33	40600	40600	40590	40590	38
02/03/2007	17.34.00	2/3/07 17.34	40590	40595	40575	40575	48
02/03/2007	17.35.00	2/3/07 17.35	40575	40600	40570	40595	62
02/03/2007	17.36.00	2/3/07 17.36	40595	40600	40575	40575	23
02/03/2007	17.37.00	2/3/07 17.37	40580	40580	40555	40560	40
02/03/2007	17.38.00	2/3/07 17.38	40555	40560	40530	40530	53
02/03/2007	17.39.00	2/3/07 17.39	40530	40545	40525	40540	45
05/03/2007	8.00.00	5/3/07 8.00	40205	40205	39835	40065	6583
05/03/2007	9.00.00	5/3/07 9.00	40205	40205	39890	39920	493
05/03/2007	9.01.00	5/3/07 9.01	39920	39945	39890	39930	304
05/03/2007	9.02.00	5/3/07 9.02	39930	39970	39925	39945	186
05/03/2007	9.03.00	5/3/07 9.03	39950	39970	39930	39955	160
05/03/2007	9.04.00	5/3/07 9.04	39960	40000	39940	39995	153
05/03/2007	9.05.00	5/3/07 9.05	39990	40010	39970	39975	191
05/03/2007	9.06.00	5/3/07 9.06	39980	39990	39950	39955	220
05/03/2007	9.07.00	5/3/07 9.07	39945	39975	39930	39970	148
05/03/2007	9.08.00	5/3/07 9.08	39970	39970	39940	39940	67
05/03/2007	9.09.00	5/3/07 9.09	39935	39965	39925	39935	141
05/03/2007	9.10.00	5/3/07 9.10	39930	39940	39870	39880	170
05/03/2007	9.11.00	5/3/07 9.11	39890	39900	39845	39850	141
05/03/2007	9.12.00	5/3/07 9.12	39850	39875	39840	39860	103
05/03/2007	9.13.00	5/3/07 9.13	39860	39870	39835	39840	132
05/03/2007	9.14.00	5/3/07 9.14	39845	39855	39840	39850	79
05/03/2007	9.15.00	5/3/07 9.15	39850	39930	39850	39925	154
05/03/2007	9.16.00	5/3/07 9.16	39930	39990	39930	39990	198
05/03/2007	9.17.00	5/3/07 9.17	39990	40000	39955	39955	117
05/03/2007	9.18.00	5/3/07 9.18	39965	39980	39955	39980	68
05/03/2007	9.19.00	5/3/07 9.19	39980	39985	39955	39975	118
05/03/2007	9.20.00	5/3/07 9.20	39980	39990	39970	39985	69
05/03/2007	9.21.00	5/3/07 9.21	39975	40000	39965	39995	104
05/03/2007	9.22.00	5/3/07 9.22	39995	40035	39995	40025	114
05/03/2007	9.23.00	5/3/07 9.23	40025	40030	39980	39980	171
05/03/2007	9.24.00	5/3/07 9.24	39980	39985	39960	39970	85
05/03/2007	9.25.00	5/3/07 9.25	39980	40005	39975	40000	40
05/03/2007	9.26.00	5/3/07 9.26	40000	40010	39990	39990	44
05/03/2007	9.27.00	5/3/07 9.27	39995	39995	39965	39980	86
05/03/2007	9.28.00	5/3/07 9.28	39980	39995	39970	39975	103
05/03/2007	9.29.00	5/3/07 9.29	39985	39995	39975	39985	60
05/03/2007	9.30.00	5/3/07 9.30	39995	40000	39990	40000	39
05/03/2007	9.31.00	5/3/07 9.31	40005	40005	39970	39985	94
05/03/2007	9.32.00	5/3/07 9.32	39985	40010	39980	40005	74
05/03/2007	9.33.00	5/3/07 9.33	40000	40000	39960	39965	72
05/03/2007	9.34.00	5/3/07 9.34	39965	39990	39940	39990	97
05/03/2007	9.35.00	5/3/07 9.35	39985	40020	39975	40015	81
05/03/2007	9.36.00	5/3/07 9.36	40015	40035	39985	40000	93
05/03/2007	9.37.00	5/3/07 9.37	39995	40035	39990	40035	72
05/03/2007	9.38.00	5/3/07 9.38	40025	40050	40015	40050	75
05/03/2007	9.39.00	5/3/07 9.39	40035	40055	40035	40035	137
05/03/2007	9.40.00	5/3/07 9.40	40035	40060	40030	40060	56
05/03/2007	9.41.00	5/3/07 9.41	40050	40085	40050	40075	116
05/03/2007	9.42.00	5/3/07 9.42	40080	40080	40060	40065	61
05/03/2007	9.43.00	5/3/07 9.43	40065	40075	40065	40075	36
05/03/2007	9.44.00	5/3/07 9.44	40070	40095	40065	40090	102
05/03/2007	9.45.00	5/3/07 9.45	40095	40100	40065	40065	106
05/03/2007	9.46.00	5/3/07 9.46	40055	40065	40025	40030	64
05/03/2007	9.47.00	5/3/07 9.47	40030	40035	40015	40020	57
05/03/2007	9.48.00	5/3/07 9.48	40020	40030	40015	40025	70
05/03/2007	9.49.00	5/3/07 9.49	40020	40030	40000	40000	71
05/03/2007	9.50.00	5/3/07 9.50	40005	40020	39985	40015	55
05/03/2007	9.51.00	5/3/07 9.51	40010	40010	39990	40000	49
05/03/2007	9.52.00	5/3/07 9.52	40005	40025	40000	40000	70
05/03/2007	9.53.00	5/3/07 9.53	40000	40015	39990	40010	38
05/03/2007	9.54.00	5/3/07 9.54	40020	40025	40015	40020	15
05/03/2007	9.55.00	5/3/07 9.55	40015	40015	39955	39990	169
05/03/2007	9.56.00	5/3/07 9.56	39990	40020	39980	40010	105
05/03/2007	9.57.00	5/3/07 9.57	40010	40025	40000	40005	116
05/03/2007	9.58.00	5/3/07 9.58	40010	40030	40005	40020	66
05/03/2007	9.59.00	5/3/07 9.59	40030	40065	40030	40065	82
05/03/2007	10.00.00	5/3/07 10.00	40070	40125	40070	40125	136
05/03/2007	10.01.00	5/3/07 10.01	40120	40155	40100	40150	161
05/03/2007	10.02.00	5/3/07 10.02	40150	40160	40100	40120	171
05/03/2007	10.03.00	5/3/07 10.03	40120	40135	40110	40125	102
05/03/2007	10.04.00	5/3/07 10.04	40120	40155	40110	40140	140
05/03/2007	10.05.00	5/3/07 10.05	40145	40145	40135	40135	87
05/03/2007	10.06.00	5/3/07 10.06	40135	40145	40115	40115	32
05/03/2007	10.07.00	5/3/07 10.07	40120	40140	40115	40120	50
05/03/2007	10.08.00	5/3/07 10.08	40130	40135	40120	40125	31
05/03/2007	10.09.00	5/3/07 10.09	40120	40125	40085	40090	76
05/03/2007	10.10.00	5/3/07 10.10	40090	40105	40090	40105	47
05/03/2007	10.11.00	5/3/07 10.11	40105	40130	40105	40125	80
05/03/2007	10.12.00	5/3/07 10.12	40125	40125	40100	40105	20
05/03/2007	10.13.00	5/3/07 10.13	40100	40110	40090	40095	43
05/03/2007	10.14.00	5/3/07 10.14	40095	40095	40060	40060	100
05/03/2007	10.15.00	5/3/07 10.15	40065	40080	40060	40070	82
05/03/2007	10.16.00	5/3/07 10.16	40070	40070	40015	40015	103
05/03/2007	10.17.00	5/3/07 10.17	40010	40040	40010	40035	62
05/03/2007	10.18.00	5/3/07 10.18	40035	40040	40015	40020	67
05/03/2007	10.19.00	5/3/07 10.19	40015	40020	40005	40005	75
05/03/2007	10.20.00	5/3/07 10.20	40015	40050	40015	40050	77
05/03/2007	10.21.00	5/3/07 10.21	40050	40080	40045	40080	85
05/03/2007	10.22.00	5/3/07 10.22	40080	40080	40055	40065	79
05/03/2007	10.23.00	5/3/07 10.23	40065	40065	40010	40015	57
05/03/2007	10.24.00	5/3/07 10.24	40015	40045	40015	40045	55
05/03/2007	10.25.00	5/3/07 10.25	40045	40050	40025	40025	65
05/03/2007	10.26.00	5/3/07 10.26	40030	40040	39985	39995	85
05/03/2007	10.27.00	5/3/07 10.27	39990	40005	39970	39990	133
05/03/2007	10.28.00	5/3/07 10.28	39995	40020	39995	40015	64
05/03/2007	10.29.00	5/3/07 10.29	40025	40050	40020	40045	75
05/03/2007	10.30.00	5/3/07 10.30	40045	40050	40015	40015	128
05/03/2007	10.31.00	5/3/07 10.31	40025	40025	39995	40005	119
05/03/2007	10.32.00	5/3/07 10.32	40010	40015	39990	40010	90
05/03/2007	10.33.00	5/3/07 10.33	40010	40035	39995	40035	148
05/03/2007	10.34.00	5/3/07 10.34	40035	40040	39980	39985	168
05/03/2007	10.35.00	5/3/07 10.35	39985	40025	39980	40020	116
05/03/2007	10.36.00	5/3/07 10.36	40020	40060	40020	40060	78
05/03/2007	10.37.00	5/3/07 10.37	40060	40065	40045	40050	73
05/03/2007	10.38.00	5/3/07 10.38	40050	40050	39990	39995	74
05/03/2007	10.39.00	5/3/07 10.39	39995	40050	39980	40015	188
05/03/2007	10.40.00	5/3/07 10.40	40010	40020	39980	39990	103
05/03/2007	10.41.00	5/3/07 10.41	40000	40040	40000	40025	89
05/03/2007	10.42.00	5/3/07 10.42	40020	40030	40015	40030	51
05/03/2007	10.43.00	5/3/07 10.43	40030	40070	40015	40055	79
05/03/2007	10.44.00	5/3/07 10.44	40050	40055	40030	40035	44
05/03/2007	10.45.00	5/3/07 10.45	40035	40050	40035	40050	38
05/03/2007	10.46.00	5/3/07 10.46	40050	40060	40035	40040	65
05/03/2007	10.47.00	5/3/07 10.47	40040	40040	40025	40025	27
05/03/2007	10.48.00	5/3/07 10.48	40030	40030	40015	40015	33
05/03/2007	10.49.00	5/3/07 10.49	40020	40045	40020	40045	37
05/03/2007	10.50.00	5/3/07 10.50	40040	40040	39975	39975	74
05/03/2007	10.51.00	5/3/07 10.51	39975	39990	39970	39980	80
05/03/2007	10.52.00	5/3/07 10.52	39980	39995	39975	39975	34
05/03/2007	10.53.00	5/3/07 10.53	39980	40000	39980	39985	46
05/03/2007	10.54.00	5/3/07 10.54	39985	39985	39960	39960	46
05/03/2007	10.55.00	5/3/07 10.55	39960	39970	39935	39945	106
05/03/2007	10.56.00	5/3/07 10.56	39955	40000	39955	39995	66
05/03/2007	10.57.00	5/3/07 10.57	39995	40005	39980	40000	43
05/03/2007	10.58.00	5/3/07 10.58	39995	40000	39980	39990	57
05/03/2007	10.59.00	5/3/07 10.59	39980	39995	39970	39975	32
05/03/2007	11.00.00	5/3/07 11.00	39975	40000	39970	39990	71
05/03/2007	11.01.00	5/3/07 11.01	39990	39995	39970	39970	49
05/03/2007	11.02.00	5/3/07 11.02	39975	40010	39970	40005	78
05/03/2007	11.03.00	5/3/07 11.03	40005	40010	39980	39980	33
05/03/2007	11.04.00	5/3/07 11.04	39980	39995	39975	39990	27
05/03/2007	11.05.00	5/3/07 11.05	39990	40010	39990	40010	36
05/03/2007	11.06.00	5/3/07 11.06	40005	40020	40005	40015	37
05/03/2007	11.07.00	5/3/07 11.07	40025	40030	40010	40015	69
05/03/2007	11.08.00	5/3/07 11.08	40015	40015	39990	40000	43
05/03/2007	11.09.00	5/3/07 11.09	40005	40030	40005	40030	91
05/03/2007	11.10.00	5/3/07 11.10	40025	40025	40000	40005	64
05/03/2007	11.11.00	5/3/07 11.11	40010	40010	39965	39965	113
05/03/2007	11.12.00	5/3/07 11.12	39965	40000	39955	40000	74
05/03/2007	11.13.00	5/3/07 11.13	39995	40000	39980	39985	54
05/03/2007	11.14.00	5/3/07 11.14	39990	39995	39985	39985	17
05/03/2007	11.15.00	5/3/07 11.15	39985	40015	39985	40000	42
05/03/2007	11.16.00	5/3/07 11.16	40005	40005	39995	40005	12
05/03/2007	11.17.00	5/3/07 11.17	40005	40010	39990	39990	19
05/03/2007	11.18.00	5/3/07 11.18	39995	39995	39980	39985	17
05/03/2007	11.19.00	5/3/07 11.19	39980	39995	39970	39990	54
05/03/2007	11.20.00	5/3/07 11.20	39995	40000	39985	39990	41
05/03/2007	11.21.00	5/3/07 11.21	39990	40000	39975	39975	47
05/03/2007	11.22.00	5/3/07 11.22	39970	39985	39965	39985	29
05/03/2007	11.23.00	5/3/07 11.23	39970	39990	39970	39980	37
05/03/2007	11.24.00	5/3/07 11.24	39975	39975	39950	39960	54
05/03/2007	11.25.00	5/3/07 11.25	39955	39970	39955	39970	26
05/03/2007	11.26.00	5/3/07 11.26	39965	39995	39965	39965	61
05/03/2007	11.27.00	5/3/07 11.27	39970	39975	39965	39965	31
05/03/2007	11.28.00	5/3/07 11.28	39970	39970	39955	39960	11
05/03/2007	11.29.00	5/3/07 11.29	39960	39965	39925	39935	70
05/03/2007	11.30.00	5/3/07 11.30	39935	39945	39930	39930	31
05/03/2007	11.31.00	5/3/07 11.31	39935	39950	39935	39945	42
05/03/2007	11.32.00	5/3/07 11.32	39945	39945	39905	39905	57
05/03/2007	11.33.00	5/3/07 11.33	39905	39905	39880	39885	63
05/03/2007	11.34.00	5/3/07 11.34	39885	39905	39880	39890	72
05/03/2007	11.35.00	5/3/07 11.35	39895	39920	39890	39905	51
05/03/2007	11.36.00	5/3/07 11.36	39905	39905	39870	39870	100
05/03/2007	11.37.00	5/3/07 11.37	39875	39910	39860	39910	76
05/03/2007	11.38.00	5/3/07 11.38	39905	39915	39900	39915	51
05/03/2007	11.39.00	5/3/07 11.39	39910	39910	39890	39890	42
05/03/2007	11.40.00	5/3/07 11.40	39905	39905	39885	39895	31
05/03/2007	11.41.00	5/3/07 11.41	39905	39905	39885	39895	31
05/03/2007	11.42.00	5/3/07 11.42	39885	39895	39870	39870	54
05/03/2007	11.43.00	5/3/07 11.43	39880	39900	39880	39895	51
05/03/2007	11.44.00	5/3/07 11.44	39900	39920	39900	39920	54
05/03/2007	11.45.00	5/3/07 11.45	39920	39930	39915	39920	46
05/03/2007	11.46.00	5/3/07 11.46	39920	39920	39910	39910	28
05/03/2007	11.47.00	5/3/07 11.47	39915	39930	39915	39930	31
05/03/2007	11.48.00	5/3/07 11.48	39930	39935	39920	39930	31
05/03/2007	11.49.00	5/3/07 11.49	39925	39940	39925	39940	25
05/03/2007	11.50.00	5/3/07 11.50	39940	39945	39925	39940	43
05/03/2007	11.51.00	5/3/07 11.51	39935	39935	39920	39920	33
05/03/2007	11.52.00	5/3/07 11.52	39920	39925	39905	39915	45
05/03/2007	11.53.00	5/3/07 11.53	39920	39945	39920	39945	37
05/03/2007	11.54.00	5/3/07 11.54	39940	39950	39940	39940	25
05/03/2007	11.55.00	5/3/07 11.55	39940	39965	39925	39960	53
05/03/2007	11.56.00	5/3/07 11.56	39965	39975	39960	39970	52
05/03/2007	11.57.00	5/3/07 11.57	39970	39970	39960	39965	30
05/03/2007	11.58.00	5/3/07 11.58	39970	39985	39960	39980	61
05/03/2007	11.59.00	5/3/07 11.59	39990	39990	39980	39990	25
05/03/2007	12.00.00	5/3/07 12.00	39995	39995	39975	39975	30
05/03/2007	12.01.00	5/3/07 12.01	39975	39990	39975	39985	19
05/03/2007	12.02.00	5/3/07 12.02	39985	39985	39975	39975	15
05/03/2007	12.03.00	5/3/07 12.03	39975	39985	39965	39975	37
05/03/2007	12.04.00	5/3/07 12.04	39980	39985	39975	39975	11
05/03/2007	12.05.00	5/3/07 12.05	39980	40000	39970	39990	43
05/03/2007	12.06.00	5/3/07 12.06	39990	39995	39985	39995	20
05/03/2007	12.07.00	5/3/07 12.07	39990	40015	39990	40005	98
05/03/2007	12.08.00	5/3/07 12.08	40005	40015	40005	40015	19
05/03/2007	12.09.00	5/3/07 12.09	40020	40020	40010	40020	25
05/03/2007	12.10.00	5/3/07 12.10	40020	40030	40015	40025	18
05/03/2007	12.11.00	5/3/07 12.11	40020	40020	39990	40000	53
05/03/2007	12.12.00	5/3/07 12.12	39995	39995	39975	39980	39
05/03/2007	12.13.00	5/3/07 12.13	39980	39990	39980	39990	15
05/03/2007	12.14.00	5/3/07 12.14	39995	40000	39985	39985	27
05/03/2007	12.15.00	5/3/07 12.15	39985	39985	39965	39975	45
05/03/2007	12.16.00	5/3/07 12.16	39965	39975	39965	39970	14
05/03/2007	12.17.00	5/3/07 12.17	39965	39975	39960	39975	54
05/03/2007	12.18.00	5/3/07 12.18	39980	39995	39980	39990	22
05/03/2007	12.19.00	5/3/07 12.19	39985	39990	39965	39970	28
05/03/2007	12.20.00	5/3/07 12.20	39970	39975	39965	39970	13
05/03/2007	12.21.00	5/3/07 12.21	39975	39975	39940	39950	33
05/03/2007	12.22.00	5/3/07 12.22	39955	39960	39945	39960	6
05/03/2007	12.23.00	5/3/07 12.23	39955	39980	39950	39980	34
05/03/2007	12.24.00	5/3/07 12.24	39980	39985	39980	39980	13
05/03/2007	12.25.00	5/3/07 12.25	39985	39985	39975	39980	5
05/03/2007	12.26.00	5/3/07 12.26	39975	40005	39975	39995	61
05/03/2007	12.27.00	5/3/07 12.27	39995	40005	39990	40005	15
05/03/2007	12.28.00	5/3/07 12.28	40010	40030	40005	40010	50
05/03/2007	12.29.00	5/3/07 12.29	40010	40015	40005	40015	9
05/03/2007	12.30.00	5/3/07 12.30	40015	40025	40010	40025	21
05/03/2007	12.31.00	5/3/07 12.31	40020	40020	40005	40005	16
05/03/2007	12.32.00	5/3/07 12.32	40000	40010	40000	40000	35
05/03/2007	12.33.00	5/3/07 12.33	40005	40035	40005	40030	26
05/03/2007	12.34.00	5/3/07 12.34	40030	40035	40005	40005	38
05/03/2007	12.35.00	5/3/07 12.35	40005	40015	40000	40005	14
05/03/2007	12.36.00	5/3/07 12.36	40005	40005	40005	40005	1
05/03/2007	12.37.00	5/3/07 12.37	40005	40015	40005	40015	10
05/03/2007	12.38.00	5/3/07 12.38	40015	40015	40010	40010	10
05/03/2007	12.39.00	5/3/07 12.39	40010	40030	40010	40025	18
05/03/2007	12.40.00	5/3/07 12.40	40030	40045	40030	40045	38
05/03/2007	12.41.00	5/3/07 12.41	40040	40040	40025	40030	46
05/03/2007	12.42.00	5/3/07 12.42	40030	40035	40015	40030	15
05/03/2007	12.43.00	5/3/07 12.43	40030	40035	40030	40035	6
05/03/2007	12.44.00	5/3/07 12.44	40030	40030	40030	40030	3
05/03/2007	12.45.00	5/3/07 12.45	40030	40030	40020	40030	14
05/03/2007	12.46.00	5/3/07 12.46	40030	40040	40025	40030	40
05/03/2007	12.47.00	5/3/07 12.47	40025	40035	40025	40035	11
05/03/2007	12.48.00	5/3/07 12.48	40035	40040	40035	40040	15
05/03/2007	12.49.00	5/3/07 12.49	40045	40045	40030	40030	11
05/03/2007	12.50.00	5/3/07 12.50	40030	40030	40020	40020	23
05/03/2007	12.51.00	5/3/07 12.51	40030	40030	40000	40000	36
05/03/2007	12.52.00	5/3/07 12.52	40000	40010	40000	40010	16
05/03/2007	12.53.00	5/3/07 12.53	40015	40015	40010	40015	14
05/03/2007	12.54.00	5/3/07 12.54	40015	40015	40015	40015	5
05/03/2007	12.55.00	5/3/07 12.55	40020	40040	40020	40035	18
05/03/2007	12.56.00	5/3/07 12.56	40040	40040	40030	40030	8
05/03/2007	12.57.00	5/3/07 12.57	40025	40040	40020	40020	29
05/03/2007	12.58.00	5/3/07 12.58	40025	40035	40025	40030	7
05/03/2007	12.59.00	5/3/07 12.59	40025	40030	40025	40030	6
05/03/2007	13.00.00	5/3/07 13.00	40020	40020	40020	40020	16
05/03/2007	13.01.00	5/3/07 13.01	40015	40015	40010	40015	14
05/03/2007	13.02.00	5/3/07 13.02	40015	40015	39985	39990	62
05/03/2007	13.03.00	5/3/07 13.03	39990	40015	39990	40015	34
05/03/2007	13.04.00	5/3/07 13.04	40000	40005	39980	39980	17
05/03/2007	13.05.00	5/3/07 13.05	39985	40000	39985	40000	7
05/03/2007	13.06.00	5/3/07 13.06	39995	39995	39985	39985	3
05/03/2007	13.07.00	5/3/07 13.07	39985	39985	39980	39980	9
05/03/2007	13.08.00	5/3/07 13.08	39985	39995	39980	39995	12
05/03/2007	13.09.00	5/3/07 13.09	39990	39990	39990	39990	2
05/03/2007	13.10.00	5/3/07 13.10	39990	39995	39990	39990	5
05/03/2007	13.11.00	5/3/07 13.11	39990	39990	39975	39975	10
05/03/2007	13.12.00	5/3/07 13.12	39980	39980	39980	39980	2
05/03/2007	13.13.00	5/3/07 13.13	39980	39980	39965	39965	15
05/03/2007	13.14.00	5/3/07 13.14	39960	39965	39960	39965	55
05/03/2007	13.15.00	5/3/07 13.15	39965	39980	39965	39980	18
05/03/2007	13.16.00	5/3/07 13.16	39980	39980	39975	39975	9
05/03/2007	13.17.00	5/3/07 13.17	39970	39990	39970	39980	27
05/03/2007	13.18.00	5/3/07 13.18	39980	39980	39970	39975	25
05/03/2007	13.19.00	5/3/07 13.19	39980	39980	39975	39975	13
05/03/2007	13.20.00	5/3/07 13.20	39975	39975	39975	39975	1
05/03/2007	13.21.00	5/3/07 13.21	39980	39985	39980	39985	13
05/03/2007	13.22.00	5/3/07 13.22	39985	39990	39985	39990	17
05/03/2007	13.23.00	5/3/07 13.23	39985	39995	39985	39995	21
05/03/2007	13.24.00	5/3/07 13.24	39995	40000	39985	39995	41
05/03/2007	13.25.00	5/3/07 13.25	39995	39995	39985	39985	25
05/03/2007	13.26.00	5/3/07 13.26	39980	39980	39970	39970	19
05/03/2007	13.27.00	5/3/07 13.27	39970	39970	39965	39965	21
05/03/2007	13.28.00	5/3/07 13.28	39965	39970	39955	39960	18
05/03/2007	13.29.00	5/3/07 13.29	39960	39970	39960	39970	22
05/03/2007	13.30.00	5/3/07 13.30	39965	39965	39950	39950	19
05/03/2007	13.31.00	5/3/07 13.31	39950	39960	39950	39960	9
05/03/2007	13.32.00	5/3/07 13.32	39960	39970	39955	39970	69
05/03/2007	13.33.00	5/3/07 13.33	39970	39975	39965	39970	30
05/03/2007	13.34.00	5/3/07 13.34	39980	39980	39965	39965	56
05/03/2007	13.35.00	5/3/07 13.35	39965	39970	39965	39965	31
05/03/2007	13.36.00	5/3/07 13.36	39970	39975	39970	39970	14
05/03/2007	13.37.00	5/3/07 13.37	39970	39980	39970	39980	26
05/03/2007	13.38.00	5/3/07 13.38	39975	39985	39975	39985	17
05/03/2007	13.39.00	5/3/07 13.39	39975	39980	39970	39975	31
05/03/2007	13.40.00	5/3/07 13.40	39975	39980	39970	39980	155
05/03/2007	13.41.00	5/3/07 13.41	39975	39980	39975	39980	22
05/03/2007	13.42.00	5/3/07 13.42	39980	39980	39980	39980	10
05/03/2007	13.43.00	5/3/07 13.43	39975	39995	39975	39995	34
05/03/2007	13.44.00	5/3/07 13.44	39995	40000	39990	39990	14
05/03/2007	13.45.00	5/3/07 13.45	39995	40000	39990	39995	16
05/03/2007	13.46.00	5/3/07 13.46	40000	40015	40000	40005	18
05/03/2007	13.47.00	5/3/07 13.47	40010	40010	39995	40000	9
05/03/2007	13.48.00	5/3/07 13.48	40000	40000	39995	39995	5
05/03/2007	13.49.00	5/3/07 13.49	40000	40000	39995	39995	5
05/03/2007	13.50.00	5/3/07 13.50	39995	39995	39995	39995	1
05/03/2007	13.51.00	5/3/07 13.51	39990	39995	39985	39995	9
05/03/2007	13.52.00	5/3/07 13.52	39990	39990	39985	39985	5
05/03/2007	13.53.00	5/3/07 13.53	39985	40000	39985	40000	22
05/03/2007	13.54.00	5/3/07 13.54	39990	39995	39985	39995	11
05/03/2007	13.55.00	5/3/07 13.55	39990	39995	39990	39995	5
05/03/2007	13.56.00	5/3/07 13.56	39990	40000	39990	40000	13
05/03/2007	13.57.00	5/3/07 13.57	40000	40000	39995	39995	9
05/03/2007	13.58.00	5/3/07 13.58	40000	40005	40000	40005	5
05/03/2007	13.59.00	5/3/07 13.59	40005	40010	40005	40010	6
05/03/2007	14.00.00	5/3/07 14.00	40000	40010	39995	40000	15
05/03/2007	14.01.00	5/3/07 14.01	40000	40015	40000	40010	42
05/03/2007	14.02.00	5/3/07 14.02	40010	40025	40010	40020	12
05/03/2007	14.03.00	5/3/07 14.03	40020	40020	40015	40015	11
05/03/2007	14.04.00	5/3/07 14.04	40020	40035	40020	40020	32
05/03/2007	14.05.00	5/3/07 14.05	40025	40025	40020	40020	12
05/03/2007	14.06.00	5/3/07 14.06	40025	40025	40015	40020	14
05/03/2007	14.07.00	5/3/07 14.07	40015	40020	40015	40020	16
05/03/2007	14.08.00	5/3/07 14.08	40015	40015	40010	40010	4
05/03/2007	14.09.00	5/3/07 14.09	40010	40010	40005	40010	17
05/03/2007	14.10.00	5/3/07 14.10	40010	40020	40010	40020	11
05/03/2007	14.11.00	5/3/07 14.11	40020	40025	40005	40010	35
05/03/2007	14.12.00	5/3/07 14.12	40010	40010	40005	40005	2
05/03/2007	14.13.00	5/3/07 14.13	40010	40010	40000	40010	21
05/03/2007	14.14.00	5/3/07 14.14	40010	40010	40000	40010	35
05/03/2007	14.15.00	5/3/07 14.15	40010	40015	40010	40010	12
05/03/2007	14.16.00	5/3/07 14.16	40005	40005	39995	40005	28
05/03/2007	14.17.00	5/3/07 14.17	40000	40000	39995	39995	11
05/03/2007	14.18.00	5/3/07 14.18	40005	40005	39995	40000	4
05/03/2007	14.19.00	5/3/07 14.19	40005	40035	40005	40025	43
05/03/2007	14.20.00	5/3/07 14.20	40015	40030	40015	40030	17
05/03/2007	14.21.00	5/3/07 14.21	40030	40040	40030	40035	35
05/03/2007	14.22.00	5/3/07 14.22	40035	40040	40030	40035	29
05/03/2007	14.23.00	5/3/07 14.23	40035	40045	40035	40040	14
05/03/2007	14.24.00	5/3/07 14.24	40045	40050	40035	40040	27
05/03/2007	14.25.00	5/3/07 14.25	40045	40060	40045	40045	49
05/03/2007	14.26.00	5/3/07 14.26	40045	40055	40045	40055	6
05/03/2007	14.27.00	5/3/07 14.27	40055	40060	40045	40045	21
05/03/2007	14.28.00	5/3/07 14.28	40045	40050	40030	40030	34
05/03/2007	14.29.00	5/3/07 14.29	40030	40050	40030	40050	28
05/03/2007	14.30.00	5/3/07 14.30	40055	40055	40045	40045	14
05/03/2007	14.31.00	5/3/07 14.31	40045	40050	40040	40040	7
05/03/2007	14.32.00	5/3/07 14.32	40040	40040	40035	40035	5
05/03/2007	14.33.00	5/3/07 14.33	40035	40045	40035	40040	11
05/03/2007	14.34.00	5/3/07 14.34	40040	40050	40040	40050	13
05/03/2007	14.35.00	5/3/07 14.35	40050	40075	40050	40065	63
05/03/2007	14.36.00	5/3/07 14.36	40070	40080	40070	40070	46
05/03/2007	14.37.00	5/3/07 14.37	40075	40120	40075	40115	159
05/03/2007	14.38.00	5/3/07 14.38	40110	40115	40105	40110	73
05/03/2007	14.39.00	5/3/07 14.39	40100	40105	40090	40090	74
05/03/2007	14.40.00	5/3/07 14.40	40090	40115	40090	40110	48
05/03/2007	14.41.00	5/3/07 14.41	40110	40125	40105	40110	61
05/03/2007	14.42.00	5/3/07 14.42	40110	40110	40105	40110	55
05/03/2007	14.43.00	5/3/07 14.43	40110	40125	40100	40120	44
05/03/2007	14.44.00	5/3/07 14.44	40120	40120	40100	40100	71
05/03/2007	14.45.00	5/3/07 14.45	40110	40110	40100	40105	94
05/03/2007	14.46.00	5/3/07 14.46	40105	40125	40100	40110	79
05/03/2007	14.47.00	5/3/07 14.47	40115	40135	40105	40135	87
05/03/2007	14.48.00	5/3/07 14.48	40135	40145	40130	40135	36
05/03/2007	14.49.00	5/3/07 14.49	40135	40135	40125	40130	29
05/03/2007	14.50.00	5/3/07 14.50	40125	40125	40115	40120	17
05/03/2007	14.51.00	5/3/07 14.51	40120	40125	40120	40120	23
05/03/2007	14.52.00	5/3/07 14.52	40120	40125	40120	40120	9
05/03/2007	14.53.00	5/3/07 14.53	40120	40130	40120	40130	22
05/03/2007	14.54.00	5/3/07 14.54	40130	40135	40120	40135	28
05/03/2007	14.55.00	5/3/07 14.55	40130	40130	40130	40130	5
05/03/2007	14.56.00	5/3/07 14.56	40135	40145	40135	40145	19
05/03/2007	14.57.00	5/3/07 14.57	40145	40150	40140	40140	35
05/03/2007	14.58.00	5/3/07 14.58	40140	40150	40135	40145	23
05/03/2007	14.59.00	5/3/07 14.59	40140	40175	40140	40175	132
05/03/2007	15.00.00	5/3/07 15.00	40175	40200	40175	40175	128
05/03/2007	15.01.00	5/3/07 15.01	40175	40210	40175	40205	171
05/03/2007	15.02.00	5/3/07 15.02	40205	40210	40180	40185	110
05/03/2007	15.03.00	5/3/07 15.03	40185	40185	40180	40180	62
05/03/2007	15.04.00	5/3/07 15.04	40180	40190	40180	40185	36
05/03/2007	15.05.00	5/3/07 15.05	40180	40180	40160	40160	96
05/03/2007	15.06.00	5/3/07 15.06	40170	40185	40170	40185	39
05/03/2007	15.07.00	5/3/07 15.07	40180	40185	40175	40175	18
05/03/2007	15.08.00	5/3/07 15.08	40170	40170	40130	40130	117
05/03/2007	15.09.00	5/3/07 15.09	40135	40135	40110	40120	60
05/03/2007	15.10.00	5/3/07 15.10	40115	40120	40095	40105	63
05/03/2007	15.11.00	5/3/07 15.11	40105	40105	40065	40075	75
05/03/2007	15.12.00	5/3/07 15.12	40065	40085	40050	40080	73
05/03/2007	15.13.00	5/3/07 15.13	40080	40085	40055	40065	43
05/03/2007	15.14.00	5/3/07 15.14	40060	40075	40055	40075	43
05/03/2007	15.15.00	5/3/07 15.15	40070	40080	40065	40075	21
05/03/2007	15.16.00	5/3/07 15.16	40080	40095	40080	40090	35
05/03/2007	15.17.00	5/3/07 15.17	40090	40095	40085	40095	21
05/03/2007	15.18.00	5/3/07 15.18	40090	40090	40070	40080	40
05/03/2007	15.19.00	5/3/07 15.19	40085	40090	40080	40090	23
05/03/2007	15.20.00	5/3/07 15.20	40090	40125	40085	40120	71
05/03/2007	15.21.00	5/3/07 15.21	40115	40115	40095	40105	21
05/03/2007	15.22.00	5/3/07 15.22	40100	40100	40065	40070	63
05/03/2007	15.23.00	5/3/07 15.23	40070	40075	40035	40060	94
05/03/2007	15.24.00	5/3/07 15.24	40055	40060	40010	40025	108
05/03/2007	15.25.00	5/3/07 15.25	40020	40050	40015	40045	72
05/03/2007	15.26.00	5/3/07 15.26	40050	40050	40020	40040	66
05/03/2007	15.27.00	5/3/07 15.27	40045	40045	40035	40040	26
05/03/2007	15.28.00	5/3/07 15.28	40040	40040	40005	40015	43
05/03/2007	15.29.00	5/3/07 15.29	40015	40035	40010	40015	80
05/03/2007	15.30.00	5/3/07 15.30	40020	40050	40015	40030	97
05/03/2007	15.31.00	5/3/07 15.31	40030	40065	40030	40060	87
05/03/2007	15.32.00	5/3/07 15.32	40065	40070	40050	40065	34
05/03/2007	15.33.00	5/3/07 15.33	40060	40060	40020	40020	74
05/03/2007	15.34.00	5/3/07 15.34	40025	40035	40015	40025	52
05/03/2007	15.35.00	5/3/07 15.35	40030	40045	40025	40045	42
05/03/2007	15.36.00	5/3/07 15.36	40045	40090	40045	40085	103
05/03/2007	15.37.00	5/3/07 15.37	40085	40105	40085	40100	75
05/03/2007	15.38.00	5/3/07 15.38	40105	40140	40105	40110	167
05/03/2007	15.39.00	5/3/07 15.39	40105	40110	40090	40105	50
05/03/2007	15.40.00	5/3/07 15.40	40110	40120	40080	40080	41
05/03/2007	15.41.00	5/3/07 15.41	40085	40105	40065	40085	96
05/03/2007	15.42.00	5/3/07 15.42	40080	40125	40075	40125	101
05/03/2007	15.43.00	5/3/07 15.43	40125	40130	40085	40110	81
05/03/2007	15.44.00	5/3/07 15.44	40110	40125	40100	40125	58
05/03/2007	15.45.00	5/3/07 15.45	40125	40125	40085	40110	113
05/03/2007	15.46.00	5/3/07 15.46	40115	40120	40080	40090	75
05/03/2007	15.47.00	5/3/07 15.47	40085	40100	40085	40095	20
05/03/2007	15.48.00	5/3/07 15.48	40085	40090	40075	40085	44
05/03/2007	15.49.00	5/3/07 15.49	40090	40120	40085	40105	64
05/03/2007	15.50.00	5/3/07 15.50	40100	40110	40090	40090	29
05/03/2007	15.51.00	5/3/07 15.51	40085	40105	40075	40095	66
05/03/2007	15.52.00	5/3/07 15.52	40100	40125	40100	40120	57
05/03/2007	15.53.00	5/3/07 15.53	40120	40140	40115	40135	83
05/03/2007	15.54.00	5/3/07 15.54	40140	40165	40130	40155	91
05/03/2007	15.55.00	5/3/07 15.55	40160	40175	40130	40140	153
05/03/2007	15.56.00	5/3/07 15.56	40145	40160	40135	40135	52
05/03/2007	15.57.00	5/3/07 15.57	40135	40140	40130	40140	19
05/03/2007	15.58.00	5/3/07 15.58	40140	40155	40140	40155	62
05/03/2007	15.59.00	5/3/07 15.59	40155	40190	40155	40180	110
05/03/2007	16.00.00	5/3/07 16.00	40175	40185	40120	40130	214
05/03/2007	16.01.00	5/3/07 16.01	40135	40140	40095	40115	147
05/03/2007	16.02.00	5/3/07 16.02	40125	40135	40075	40090	150
05/03/2007	16.03.00	5/3/07 16.03	40105	40120	40095	40115	63
05/03/2007	16.04.00	5/3/07 16.04	40120	40120	40085	40100	63
05/03/2007	16.05.00	5/3/07 16.05	40090	40090	40055	40060	90
05/03/2007	16.06.00	5/3/07 16.06	40060	40115	40060	40110	92
05/03/2007	16.07.00	5/3/07 16.07	40110	40120	40095	40115	21
05/03/2007	16.08.00	5/3/07 16.08	40110	40130	40105	40110	48
05/03/2007	16.09.00	5/3/07 16.09	40115	40130	40085	40125	58
05/03/2007	16.10.00	5/3/07 16.10	40125	40185	40120	40185	113
05/03/2007	16.11.00	5/3/07 16.11	40185	40240	40180	40240	207
05/03/2007	16.12.00	5/3/07 16.12	40240	40245	40220	40225	144
05/03/2007	16.13.00	5/3/07 16.13	40230	40285	40225	40285	187
05/03/2007	16.14.00	5/3/07 16.14	40285	40330	40285	40295	317
05/03/2007	16.15.00	5/3/07 16.15	40290	40330	40285	40330	122
05/03/2007	16.16.00	5/3/07 16.16	40330	40330	40285	40290	178
05/03/2007	16.17.00	5/3/07 16.17	40285	40285	40255	40265	84
05/03/2007	16.18.00	5/3/07 16.18	40255	40270	40245	40270	48
05/03/2007	16.19.00	5/3/07 16.19	40270	40280	40255	40270	79
05/03/2007	16.20.00	5/3/07 16.20	40270	40270	40245	40250	59
05/03/2007	16.21.00	5/3/07 16.21	40250	40260	40230	40235	144
05/03/2007	16.22.00	5/3/07 16.22	40245	40255	40230	40230	63
05/03/2007	16.23.00	5/3/07 16.23	40235	40245	40225	40235	80
05/03/2007	16.24.00	5/3/07 16.24	40240	40250	40240	40250	31
05/03/2007	16.25.00	5/3/07 16.25	40255	40255	40190	40200	137
05/03/2007	16.26.00	5/3/07 16.26	40200	40220	40185	40220	108
05/03/2007	16.27.00	5/3/07 16.27	40220	40225	40200	40200	61
05/03/2007	16.28.00	5/3/07 16.28	40210	40210	40185	40190	76
05/03/2007	16.29.00	5/3/07 16.29	40190	40210	40190	40210	85
05/03/2007	16.30.00	5/3/07 16.30	40215	40220	40200	40215	34
05/03/2007	16.31.00	5/3/07 16.31	40205	40205	40170	40180	98
05/03/2007	16.32.00	5/3/07 16.32	40180	40180	40145	40150	96
05/03/2007	16.33.00	5/3/07 16.33	40155	40185	40155	40175	76
05/03/2007	16.34.00	5/3/07 16.34	40180	40180	40145	40155	95
05/03/2007	16.35.00	5/3/07 16.35	40165	40175	40160	40165	56
05/03/2007	16.36.00	5/3/07 16.36	40165	40165	40130	40145	67
05/03/2007	16.37.00	5/3/07 16.37	40140	40145	40100	40120	94
05/03/2007	16.38.00	5/3/07 16.38	40120	40150	40110	40140	100
05/03/2007	16.39.00	5/3/07 16.39	40135	40170	40135	40165	58
05/03/2007	16.40.00	5/3/07 16.40	40165	40165	40135	40150	111
05/03/2007	16.41.00	5/3/07 16.41	40160	40185	40155	40185	97
05/03/2007	16.42.00	5/3/07 16.42	40185	40200	40175	40195	119
05/03/2007	16.43.00	5/3/07 16.43	40190	40205	40180	40190	43
05/03/2007	16.44.00	5/3/07 16.44	40180	40180	40145	40170	109
05/03/2007	16.45.00	5/3/07 16.45	40165	40180	40165	40180	51
05/03/2007	16.46.00	5/3/07 16.46	40185	40185	40155	40160	50
05/03/2007	16.47.00	5/3/07 16.47	40160	40200	40160	40180	64
05/03/2007	16.48.00	5/3/07 16.48	40180	40195	40180	40185	16
05/03/2007	16.49.00	5/3/07 16.49	40180	40180	40150	40150	61
05/03/2007	16.50.00	5/3/07 16.50	40155	40175	40155	40175	36
05/03/2007	16.51.00	5/3/07 16.51	40165	40165	40125	40125	80
05/03/2007	16.52.00	5/3/07 16.52	40125	40145	40125	40145	84
05/03/2007	16.53.00	5/3/07 16.53	40145	40155	40145	40150	34
05/03/2007	16.54.00	5/3/07 16.54	40155	40175	40155	40165	68
05/03/2007	16.55.00	5/3/07 16.55	40165	40185	40165	40175	54
05/03/2007	16.56.00	5/3/07 16.56	40180	40180	40160	40160	42
05/03/2007	16.57.00	5/3/07 16.57	40165	40180	40160	40175	33
05/03/2007	16.58.00	5/3/07 16.58	40180	40205	40170	40195	81
05/03/2007	16.59.00	5/3/07 16.59	40185	40210	40185	40200	53
05/03/2007	17.00.00	5/3/07 17.00	40200	40205	40160	40180	78
05/03/2007	17.01.00	5/3/07 17.01	40180	40200	40170	40195	60
05/03/2007	17.02.00	5/3/07 17.02	40190	40230	40180	40225	86
05/03/2007	17.03.00	5/3/07 17.03	40225	40240	40220	40225	91
05/03/2007	17.04.00	5/3/07 17.04	40230	40235	40220	40225	72
05/03/2007	17.05.00	5/3/07 17.05	40230	40240	40225	40230	111
05/03/2007	17.06.00	5/3/07 17.06	40235	40240	40215	40220	81
05/03/2007	17.07.00	5/3/07 17.07	40220	40225	40215	40225	50
05/03/2007	17.08.00	5/3/07 17.08	40225	40260	40225	40255	97
05/03/2007	17.09.00	5/3/07 17.09	40255	40285	40250	40275	127
05/03/2007	17.10.00	5/3/07 17.10	40280	40295	40265	40270	101
05/03/2007	17.11.00	5/3/07 17.11	40275	40275	40245	40255	96
05/03/2007	17.12.00	5/3/07 17.12	40255	40255	40250	40250	47
05/03/2007	17.13.00	5/3/07 17.13	40250	40250	40215	40215	71
05/03/2007	17.14.00	5/3/07 17.14	40215	40240	40215	40230	54
05/03/2007	17.15.00	5/3/07 17.15	40230	40245	40230	40235	45
05/03/2007	17.16.00	5/3/07 17.16	40235	40255	40235	40255	70
05/03/2007	17.17.00	5/3/07 17.17	40255	40275	40250	40270	98
05/03/2007	17.18.00	5/3/07 17.18	40275	40275	40255	40270	41
05/03/2007	17.19.00	5/3/07 17.19	40265	40315	40265	40305	158
05/03/2007	17.20.00	5/3/07 17.20	40305	40330	40305	40320	105
05/03/2007	17.21.00	5/3/07 17.21	40320	40320	40305	40310	71
05/03/2007	17.22.00	5/3/07 17.22	40310	40325	40310	40320	153
05/03/2007	17.23.00	5/3/07 17.23	40320	40325	40300	40300	61
05/03/2007	17.24.00	5/3/07 17.24	40300	40300	40265	40270	106
05/03/2007	17.25.00	5/3/07 17.25	40270	40270	40235	40250	157
05/03/2007	17.26.00	5/3/07 17.26	40250	40250	40230	40230	107
05/03/2007	17.27.00	5/3/07 17.27	40230	40250	40230	40245	58
05/03/2007	17.28.00	5/3/07 17.28	40245	40250	40230	40245	49
05/03/2007	17.29.00	5/3/07 17.29	40240	40245	40210	40220	57
05/03/2007	17.30.00	5/3/07 17.30	40215	40225	40200	40210	87
05/03/2007	17.31.00	5/3/07 17.31	40205	40210	40180	40185	50
05/03/2007	17.32.00	5/3/07 17.32	40185	40205	40180	40205	40
05/03/2007	17.33.00	5/3/07 17.33	40205	40210	40185	40185	58
05/03/2007	17.34.00	5/3/07 17.34	40180	40185	40170	40175	72
05/03/2007	17.35.00	5/3/07 17.35	40170	40175	40150	40150	96
05/03/2007	17.36.00	5/3/07 17.36	40155	40160	40130	40135	100
05/03/2007	17.37.00	5/3/07 17.37	40140	40150	40130	40140	46
05/03/2007	17.38.00	5/3/07 17.38	40140	40140	40120	40125	40
05/03/2007	17.39.00	5/3/07 17.39	40125	40135	40120	40130	39
06/03/2007	8.00.00	6/3/07 8.00	40250	40550	40250	40430	5060
06/03/2007	9.00.00	6/3/07 9.00	40250	40550	40250	40460	246
06/03/2007	9.01.00	6/3/07 9.01	40470	40470	40470	40470	246
06/03/2007	9.02.00	6/3/07 9.02	40470	40505	40435	40495	168
06/03/2007	9.03.00	6/3/07 9.03	40460	40520	40450	40520	168
06/03/2007	9.04.00	6/3/07 9.04	40495	40520	40490	40520	173
06/03/2007	9.05.00	6/3/07 9.05	40520	40545	40510	40520	173
06/03/2007	9.06.00	6/3/07 9.06	40520	40545	40510	40520	182
06/03/2007	9.07.00	6/3/07 9.07	40515	40525	40475	40490	182
06/03/2007	9.08.00	6/3/07 9.08	40515	40525	40475	40490	83
06/03/2007	9.09.00	6/3/07 9.09	40490	40505	40475	40490	83
06/03/2007	9.10.00	6/3/07 9.10	40490	40505	40475	40490	96
06/03/2007	9.11.00	6/3/07 9.11	40480	40490	40435	40450	96
06/03/2007	9.12.00	6/3/07 9.12	40480	40490	40435	40450	82
06/03/2007	9.13.00	6/3/07 9.13	40445	40455	40435	40445	82
06/03/2007	9.14.00	6/3/07 9.14	40445	40455	40435	40445	46
06/03/2007	9.15.00	6/3/07 9.15	40445	40450	40430	40445	46
06/03/2007	9.16.00	6/3/07 9.16	40445	40450	40430	40445	62
06/03/2007	9.17.00	6/3/07 9.17	40440	40440	40385	40400	62
06/03/2007	9.18.00	6/3/07 9.18	40440	40440	40385	40400	142
06/03/2007	9.19.00	6/3/07 9.19	40400	40420	40390	40400	142
06/03/2007	9.20.00	6/3/07 9.20	40400	40420	40390	40400	52
06/03/2007	9.21.00	6/3/07 9.21	40400	40405	40375	40390	52
06/03/2007	9.22.00	6/3/07 9.22	40400	40405	40375	40390	74
06/03/2007	9.23.00	6/3/07 9.23	40390	40425	40390	40410	74
06/03/2007	9.24.00	6/3/07 9.24	40390	40425	40390	40410	69
06/03/2007	9.25.00	6/3/07 9.25	40415	40425	40405	40410	69
06/03/2007	9.26.00	6/3/07 9.26	40415	40425	40405	40410	56
06/03/2007	9.27.00	6/3/07 9.27	40410	40415	40380	40385	56
06/03/2007	9.28.00	6/3/07 9.28	40410	40415	40380	40385	49
06/03/2007	9.29.00	6/3/07 9.29	40385	40415	40385	40405	49
06/03/2007	9.30.00	6/3/07 9.30	40385	40415	40385	40405	135
06/03/2007	9.31.00	6/3/07 9.31	40410	40415	40395	40405	63
06/03/2007	9.32.00	6/3/07 9.32	40405	40415	40395	40415	39
06/03/2007	9.33.00	6/3/07 9.33	40410	40425	40410	40425	49
06/03/2007	9.34.00	6/3/07 9.34	40430	40435	40430	40435	64
06/03/2007	9.35.00	6/3/07 9.35	40435	40445	40430	40430	71
06/03/2007	9.36.00	6/3/07 9.36	40425	40430	40395	40395	95
06/03/2007	9.37.00	6/3/07 9.37	40395	40405	40390	40400	51
06/03/2007	9.38.00	6/3/07 9.38	40400	40405	40380	40390	61
06/03/2007	9.39.00	6/3/07 9.39	40385	40395	40375	40395	73
06/03/2007	9.40.00	6/3/07 9.40	40400	40400	40380	40390	41
06/03/2007	9.41.00	6/3/07 9.41	40390	40395	40380	40385	26
06/03/2007	9.42.00	6/3/07 9.42	40380	40390	40345	40350	134
06/03/2007	9.43.00	6/3/07 9.43	40350	40360	40340	40345	104
06/03/2007	9.44.00	6/3/07 9.44	40345	40355	40340	40350	158
06/03/2007	9.45.00	6/3/07 9.45	40345	40365	40340	40360	83
06/03/2007	9.46.00	6/3/07 9.46	40365	40370	40360	40365	56
06/03/2007	9.47.00	6/3/07 9.47	40365	40385	40365	40385	59
06/03/2007	9.48.00	6/3/07 9.48	40380	40400	40380	40400	56
06/03/2007	9.49.00	6/3/07 9.49	40395	40395	40380	40390	32
06/03/2007	9.50.00	6/3/07 9.50	40390	40410	40380	40405	66
06/03/2007	9.51.00	6/3/07 9.51	40405	40410	40400	40405	21
06/03/2007	9.52.00	6/3/07 9.52	40410	40415	40385	40390	68
06/03/2007	9.53.00	6/3/07 9.53	40390	40400	40390	40395	11
06/03/2007	9.54.00	6/3/07 9.54	40395	40400	40390	40395	20
06/03/2007	9.55.00	6/3/07 9.55	40395	40430	40395	40420	97
06/03/2007	9.56.00	6/3/07 9.56	40420	40440	40420	40440	37
06/03/2007	9.57.00	6/3/07 9.57	40435	40455	40435	40440	52
06/03/2007	9.58.00	6/3/07 9.58	40445	40450	40410	40440	117
06/03/2007	9.59.00	6/3/07 9.59	40435	40450	40430	40430	17
06/03/2007	10.00.00	6/3/07 10.00	40440	40450	40430	40450	45
06/03/2007	10.01.00	6/3/07 10.01	40450	40470	40450	40460	76
06/03/2007	10.02.00	6/3/07 10.02	40460	40465	40455	40460	31
06/03/2007	10.03.00	6/3/07 10.03	40465	40470	40435	40440	49
06/03/2007	10.04.00	6/3/07 10.04	40440	40450	40435	40435	39
06/03/2007	10.05.00	6/3/07 10.05	40440	40445	40415	40415	60
06/03/2007	10.06.00	6/3/07 10.06	40415	40425	40370	40385	113
06/03/2007	10.07.00	6/3/07 10.07	40385	40390	40365	40365	84
06/03/2007	10.08.00	6/3/07 10.08	40365	40375	40350	40365	90
06/03/2007	10.09.00	6/3/07 10.09	40365	40385	40350	40380	113
06/03/2007	10.10.00	6/3/07 10.10	40380	40390	40375	40385	42
06/03/2007	10.11.00	6/3/07 10.11	40380	40415	40380	40415	83
06/03/2007	10.12.00	6/3/07 10.12	40410	40420	40390	40395	57
06/03/2007	10.13.00	6/3/07 10.13	40390	40420	40390	40420	61
06/03/2007	10.14.00	6/3/07 10.14	40425	40435	40410	40410	63
06/03/2007	10.15.00	6/3/07 10.15	40405	40410	40365	40390	125
06/03/2007	10.16.00	6/3/07 10.16	40390	40410	40390	40405	37
06/03/2007	10.17.00	6/3/07 10.17	40400	40430	40400	40425	68
06/03/2007	10.18.00	6/3/07 10.18	40425	40445	40415	40435	58
06/03/2007	10.19.00	6/3/07 10.19	40440	40455	40440	40455	58
06/03/2007	10.20.00	6/3/07 10.20	40460	40465	40450	40455	38
06/03/2007	10.21.00	6/3/07 10.21	40450	40465	40450	40455	66
06/03/2007	10.22.00	6/3/07 10.22	40460	40460	40450	40460	34
06/03/2007	10.23.00	6/3/07 10.23	40455	40470	40455	40455	37
06/03/2007	10.24.00	6/3/07 10.24	40455	40460	40445	40450	35
06/03/2007	10.25.00	6/3/07 10.25	40440	40445	40435	40445	67
06/03/2007	10.26.00	6/3/07 10.26	40445	40455	40440	40455	33
06/03/2007	10.27.00	6/3/07 10.27	40455	40470	40455	40465	32
06/03/2007	10.28.00	6/3/07 10.28	40470	40470	40455	40455	25
06/03/2007	10.29.00	6/3/07 10.29	40460	40490	40460	40490	71
06/03/2007	10.30.00	6/3/07 10.30	40490	40500	40485	40495	60
06/03/2007	10.31.00	6/3/07 10.31	40495	40500	40490	40490	22
06/03/2007	10.32.00	6/3/07 10.32	40490	40505	40485	40500	49
06/03/2007	10.33.00	6/3/07 10.33	40500	40500	40480	40480	22
06/03/2007	10.34.00	6/3/07 10.34	40480	40495	40470	40495	24
06/03/2007	10.35.00	6/3/07 10.35	40495	40510	40495	40510	39
06/03/2007	10.36.00	6/3/07 10.36	40515	40520	40485	40485	40
06/03/2007	10.37.00	6/3/07 10.37	40485	40485	40465	40470	57
06/03/2007	10.38.00	6/3/07 10.38	40475	40480	40475	40480	20
06/03/2007	10.39.00	6/3/07 10.39	40480	40495	40480	40480	41
06/03/2007	10.40.00	6/3/07 10.40	40490	40495	40485	40490	23
06/03/2007	10.41.00	6/3/07 10.41	40490	40500	40490	40495	24
06/03/2007	10.42.00	6/3/07 10.42	40495	40505	40495	40500	24
06/03/2007	10.43.00	6/3/07 10.43	40500	40505	40495	40495	34
06/03/2007	10.44.00	6/3/07 10.44	40495	40515	40495	40515	68
06/03/2007	10.45.00	6/3/07 10.45	40510	40515	40500	40500	26
06/03/2007	10.46.00	6/3/07 10.46	40510	40515	40505	40505	23
06/03/2007	10.47.00	6/3/07 10.47	40500	40515	40495	40505	46
06/03/2007	10.48.00	6/3/07 10.48	40510	40520	40500	40520	25
06/03/2007	10.49.00	6/3/07 10.49	40520	40520	40495	40495	27
06/03/2007	10.50.00	6/3/07 10.50	40495	40505	40485	40485	42
06/03/2007	10.51.00	6/3/07 10.51	40485	40505	40480	40495	24
06/03/2007	10.52.00	6/3/07 10.52	40505	40505	40490	40490	28
06/03/2007	10.53.00	6/3/07 10.53	40495	40500	40485	40485	44
06/03/2007	10.54.00	6/3/07 10.54	40485	40505	40485	40495	34
06/03/2007	10.55.00	6/3/07 10.55	40495	40520	40490	40510	52
06/03/2007	10.56.00	6/3/07 10.56	40505	40510	40495	40500	39
06/03/2007	10.57.00	6/3/07 10.57	40500	40505	40500	40500	8
06/03/2007	10.58.00	6/3/07 10.58	40500	40510	40500	40500	13
06/03/2007	10.59.00	6/3/07 10.59	40500	40505	40500	40505	24
06/03/2007	11.00.00	6/3/07 11.00	40505	40510	40460	40465	88
06/03/2007	11.01.00	6/3/07 11.01	40465	40480	40460	40480	46
06/03/2007	11.02.00	6/3/07 11.02	40480	40485	40470	40480	27
06/03/2007	11.03.00	6/3/07 11.03	40475	40475	40470	40470	9
06/03/2007	11.04.00	6/3/07 11.04	40475	40475	40475	40475	4
06/03/2007	11.05.00	6/3/07 11.05	40475	40480	40455	40455	35
06/03/2007	11.06.00	6/3/07 11.06	40455	40455	40450	40455	20
06/03/2007	11.07.00	6/3/07 11.07	40455	40455	40420	40420	55
06/03/2007	11.08.00	6/3/07 11.08	40420	40425	40410	40410	60
06/03/2007	11.09.00	6/3/07 11.09	40415	40425	40415	40425	19
06/03/2007	11.10.00	6/3/07 11.10	40425	40435	40425	40430	14
06/03/2007	11.11.00	6/3/07 11.11	40435	40440	40415	40420	42
06/03/2007	11.12.00	6/3/07 11.12	40425	40425	40400	40410	76
06/03/2007	11.13.00	6/3/07 11.13	40410	40415	40405	40405	27
06/03/2007	11.14.00	6/3/07 11.14	40405	40405	40390	40395	51
06/03/2007	11.15.00	6/3/07 11.15	40400	40415	40395	40410	23
06/03/2007	11.16.00	6/3/07 11.16	40410	40425	40410	40420	25
06/03/2007	11.17.00	6/3/07 11.17	40415	40420	40410	40410	8
06/03/2007	11.18.00	6/3/07 11.18	40415	40420	40415	40420	11
06/03/2007	11.19.00	6/3/07 11.19	40420	40420	40415	40415	16
06/03/2007	11.20.00	6/3/07 11.20	40415	40415	40400	40400	15
06/03/2007	11.21.00	6/3/07 11.21	40400	40400	40395	40395	7
06/03/2007	11.22.00	6/3/07 11.22	40395	40405	40395	40400	26
06/03/2007	11.23.00	6/3/07 11.23	40395	40400	40395	40395	20
06/03/2007	11.24.00	6/3/07 11.24	40400	40410	40400	40410	22
06/03/2007	11.25.00	6/3/07 11.25	40410	40420	40410	40420	17
06/03/2007	11.26.00	6/3/07 11.26	40420	40420	40415	40415	2
06/03/2007	11.27.00	6/3/07 11.27	40420	40430	40420	40430	33
06/03/2007	11.28.00	6/3/07 11.28	40435	40435	40425	40425	4
06/03/2007	11.29.00	6/3/07 11.29	40430	40450	40430	40445	36
06/03/2007	11.30.00	6/3/07 11.30	40445	40445	40440	40440	12
06/03/2007	11.31.00	6/3/07 11.31	40440	40445	40435	40445	46
06/03/2007	11.32.00	6/3/07 11.32	40440	40450	40440	40450	8
06/03/2007	11.33.00	6/3/07 11.33	40445	40445	40435	40440	19
06/03/2007	11.34.00	6/3/07 11.34	40445	40450	40445	40445	13
06/03/2007	11.35.00	6/3/07 11.35	40445	40450	40435	40435	21
06/03/2007	11.36.00	6/3/07 11.36	40440	40440	40440	40440	15
06/03/2007	11.37.00	6/3/07 11.37	40440	40440	40440	40440	10
06/03/2007	11.38.00	6/3/07 11.38	40440	40440	40425	40425	30
06/03/2007	11.39.00	6/3/07 11.39	40425	40425	40420	40425	15
06/03/2007	11.40.00	6/3/07 11.40	40430	40445	40430	40445	26
06/03/2007	11.41.00	6/3/07 11.41	40440	40455	40440	40455	30
06/03/2007	11.42.00	6/3/07 11.42	40450	40455	40450	40450	14
06/03/2007	11.43.00	6/3/07 11.43	40455	40470	40455	40470	35
06/03/2007	11.44.00	6/3/07 11.44	40470	40470	40460	40460	11
06/03/2007	11.45.00	6/3/07 11.45	40465	40465	40460	40465	6
06/03/2007	11.46.00	6/3/07 11.46	40460	40465	40460	40465	4
06/03/2007	11.47.00	6/3/07 11.47	40465	40470	40460	40460	8
06/03/2007	11.48.00	6/3/07 11.48	40465	40515	40465	40510	87
06/03/2007	11.49.00	6/3/07 11.49	40510	40520	40500	40505	34
06/03/2007	11.50.00	6/3/07 11.50	40505	40540	40500	40540	87
06/03/2007	11.51.00	6/3/07 11.51	40535	40565	40535	40560	171
06/03/2007	11.52.00	6/3/07 11.52	40565	40590	40560	40565	142
06/03/2007	11.53.00	6/3/07 11.53	40565	40570	40560	40565	75
06/03/2007	11.54.00	6/3/07 11.54	40565	40565	40555	40560	69
06/03/2007	11.55.00	6/3/07 11.55	40560	40560	40525	40540	93
06/03/2007	11.56.00	6/3/07 11.56	40540	40550	40540	40540	65
06/03/2007	11.57.00	6/3/07 11.57	40535	40555	40530	40545	87
06/03/2007	11.58.00	6/3/07 11.58	40540	40540	40530	40530	26
06/03/2007	11.59.00	6/3/07 11.59	40530	40530	40505	40505	75
06/03/2007	12.00.00	6/3/07 12.00	40505	40510	40505	40510	23
06/03/2007	12.01.00	6/3/07 12.01	40510	40525	40510	40525	52
06/03/2007	12.02.00	6/3/07 12.02	40525	40535	40525	40535	52
06/03/2007	12.03.00	6/3/07 12.03	40535	40540	40530	40535	23
06/03/2007	12.04.00	6/3/07 12.04	40535	40565	40535	40560	93
06/03/2007	12.05.00	6/3/07 12.05	40560	40560	40535	40535	45
06/03/2007	12.06.00	6/3/07 12.06	40540	40550	40535	40550	12
06/03/2007	12.07.00	6/3/07 12.07	40545	40545	40540	40540	13
06/03/2007	12.08.00	6/3/07 12.08	40540	40545	40540	40545	29
06/03/2007	12.09.00	6/3/07 12.09	40545	40560	40545	40560	36
06/03/2007	12.10.00	6/3/07 12.10	40560	40560	40545	40550	27
06/03/2007	12.11.00	6/3/07 12.11	40550	40555	40530	40530	62
06/03/2007	12.12.00	6/3/07 12.12	40530	40530	40520	40530	60
06/03/2007	12.13.00	6/3/07 12.13	40530	40555	40530	40555	31
06/03/2007	12.14.00	6/3/07 12.14	40550	40555	40545	40545	16
06/03/2007	12.15.00	6/3/07 12.15	40550	40555	40550	40550	18
06/03/2007	12.16.00	6/3/07 12.16	40550	40555	40545	40555	24
06/03/2007	12.17.00	6/3/07 12.17	40560	40560	40540	40540	27
06/03/2007	12.18.00	6/3/07 12.18	40540	40540	40530	40535	15
06/03/2007	12.19.00	6/3/07 12.19	40540	40550	40535	40540	40
06/03/2007	12.20.00	6/3/07 12.20	40540	40540	40540	40540	10
06/03/2007	12.21.00	6/3/07 12.21	40540	40540	40535	40535	9
06/03/2007	12.22.00	6/3/07 12.22	40535	40540	40535	40540	12
06/03/2007	12.23.00	6/3/07 12.23	40540	40545	40540	40545	14
06/03/2007	12.24.00	6/3/07 12.24	40540	40545	40540	40540	6
06/03/2007	12.25.00	6/3/07 12.25	40540	40540	40520	40525	39
06/03/2007	12.26.00	6/3/07 12.26	40525	40525	40520	40525	14
06/03/2007	12.27.00	6/3/07 12.27	40525	40525	40515	40515	15
06/03/2007	12.28.00	6/3/07 12.28	40520	40530	40520	40530	23
06/03/2007	12.29.00	6/3/07 12.29	40530	40530	40520	40520	19
06/03/2007	12.30.00	6/3/07 12.30	40520	40535	40515	40535	13
06/03/2007	12.31.00	6/3/07 12.31	40540	40545	40540	40545	10
06/03/2007	12.32.00	6/3/07 12.32	40545	40560	40545	40555	43
06/03/2007	12.33.00	6/3/07 12.33	40550	40555	40550	40550	18
06/03/2007	12.34.00	6/3/07 12.34	40550	40550	40545	40545	5
06/03/2007	12.35.00	6/3/07 12.35	40545	40545	40540	40540	9
06/03/2007	12.36.00	6/3/07 12.36	40540	40545	40535	40545	18
06/03/2007	12.37.00	6/3/07 12.37	40545	40550	40540	40545	18
06/03/2007	12.38.00	6/3/07 12.38	40545	40545	40540	40540	20
06/03/2007	12.39.00	6/3/07 12.39	40540	40540	40540	40540	3
06/03/2007	12.40.00	6/3/07 12.40	40545	40560	40545	40560	12
06/03/2007	12.41.00	6/3/07 12.41	40560	40575	40560	40575	29
06/03/2007	12.42.00	6/3/07 12.42	40570	40580	40570	40580	19
06/03/2007	12.43.00	6/3/07 12.43	40575	40575	40570	40575	11
06/03/2007	12.44.00	6/3/07 12.44	40575	40590	40575	40585	31
06/03/2007	12.45.00	6/3/07 12.45	40585	40590	40580	40580	22
06/03/2007	12.46.00	6/3/07 12.46	40580	40585	40575	40580	46
06/03/2007	12.47.00	6/3/07 12.47	40575	40585	40575	40580	32
06/03/2007	12.48.00	6/3/07 12.48	40580	40595	40580	40590	40
06/03/2007	12.49.00	6/3/07 12.49	40595	40610	40590	40600	61
06/03/2007	12.50.00	6/3/07 12.50	40595	40595	40580	40585	29
06/03/2007	12.51.00	6/3/07 12.51	40590	40595	40585	40585	14
06/03/2007	12.52.00	6/3/07 12.52	40595	40595	40580	40585	31
06/03/2007	12.53.00	6/3/07 12.53	40585	40590	40555	40555	55
06/03/2007	12.54.00	6/3/07 12.54	40560	40560	40560	40560	13
06/03/2007	12.55.00	6/3/07 12.55	40565	40570	40560	40570	11
06/03/2007	12.56.00	6/3/07 12.56	40560	40560	40540	40540	33
06/03/2007	12.57.00	6/3/07 12.57	40545	40550	40535	40535	30
06/03/2007	12.58.00	6/3/07 12.58	40530	40530	40510	40515	34
06/03/2007	12.59.00	6/3/07 12.59	40515	40525	40515	40525	15
06/03/2007	13.00.00	6/3/07 13.00	40525	40525	40520	40525	8
06/03/2007	13.01.00	6/3/07 13.01	40525	40525	40525	40525	3
06/03/2007	13.02.00	6/3/07 13.02	40525	40535	40525	40535	16
06/03/2007	13.03.00	6/3/07 13.03	40540	40545	40535	40535	11
06/03/2007	13.04.00	6/3/07 13.04	40540	40540	40540	40540	1
06/03/2007	13.05.00	6/3/07 13.05	40535	40535	40535	40535	5
06/03/2007	13.06.00	6/3/07 13.06	40535	40535	40530	40530	7
06/03/2007	13.07.00	6/3/07 13.07	40525	40530	40520	40530	28
06/03/2007	13.08.00	6/3/07 13.08	40525	40525	40520	40525	5
06/03/2007	13.09.00	6/3/07 13.09	40515	40520	40515	40520	9
06/03/2007	13.10.00	6/3/07 13.10	40520	40525	40515	40525	10
06/03/2007	13.12.00	6/3/07 13.12	40525	40525	40525	40525	2
06/03/2007	13.13.00	6/3/07 13.13	40530	40540	40520	40520	12
06/03/2007	13.14.00	6/3/07 13.14	40530	40530	40525	40530	4
06/03/2007	13.15.00	6/3/07 13.15	40525	40525	40515	40515	17
06/03/2007	13.16.00	6/3/07 13.16	40515	40515	40515	40515	7
06/03/2007	13.17.00	6/3/07 13.17	40515	40520	40515	40520	5
06/03/2007	13.18.00	6/3/07 13.18	40520	40530	40520	40530	16
06/03/2007	13.20.00	6/3/07 13.20	40530	40535	40530	40530	13
06/03/2007	13.21.00	6/3/07 13.21	40530	40540	40530	40540	10
06/03/2007	13.22.00	6/3/07 13.22	40535	40535	40525	40525	21
06/03/2007	13.23.00	6/3/07 13.23	40530	40530	40525	40525	4
06/03/2007	13.24.00	6/3/07 13.24	40525	40530	40525	40530	4
06/03/2007	13.25.00	6/3/07 13.25	40525	40530	40525	40530	21
06/03/2007	13.26.00	6/3/07 13.26	40535	40535	40535	40535	5
06/03/2007	13.27.00	6/3/07 13.27	40530	40535	40530	40535	21
06/03/2007	13.28.00	6/3/07 13.28	40530	40530	40525	40525	10
06/03/2007	13.29.00	6/3/07 13.29	40525	40525	40525	40525	11
06/03/2007	13.30.00	6/3/07 13.30	40520	40525	40520	40520	5
06/03/2007	13.31.00	6/3/07 13.31	40520	40525	40515	40515	14
06/03/2007	13.32.00	6/3/07 13.32	40515	40520	40515	40515	7
06/03/2007	13.33.00	6/3/07 13.33	40520	40520	40520	40520	4
06/03/2007	13.34.00	6/3/07 13.34	40525	40530	40525	40530	11
06/03/2007	13.35.00	6/3/07 13.35	40530	40530	40525	40525	4
06/03/2007	13.36.00	6/3/07 13.36	40520	40520	40515	40515	5
06/03/2007	13.38.00	6/3/07 13.38	40515	40515	40515	40515	2
06/03/2007	13.39.00	6/3/07 13.39	40525	40525	40520	40520	4
06/03/2007	13.40.00	6/3/07 13.40	40530	40530	40530	40530	1
06/03/2007	13.41.00	6/3/07 13.41	40525	40525	40520	40520	5
06/03/2007	13.42.00	6/3/07 13.42	40530	40530	40530	40530	2
06/03/2007	13.43.00	6/3/07 13.43	40530	40530	40530	40530	2
06/03/2007	13.44.00	6/3/07 13.44	40530	40545	40530	40545	20
06/03/2007	13.45.00	6/3/07 13.45	40545	40545	40545	40545	5
06/03/2007	13.46.00	6/3/07 13.46	40540	40545	40535	40545	9
06/03/2007	13.47.00	6/3/07 13.47	40535	40535	40525	40525	38
06/03/2007	13.48.00	6/3/07 13.48	40525	40530	40510	40510	61
06/03/2007	13.49.00	6/3/07 13.49	40515	40515	40505	40515	53
06/03/2007	13.50.00	6/3/07 13.50	40510	40515	40505	40515	19
06/03/2007	13.51.00	6/3/07 13.51	40510	40510	40505	40505	10
06/03/2007	13.52.00	6/3/07 13.52	40510	40525	40505	40520	35
06/03/2007	13.53.00	6/3/07 13.53	40520	40530	40520	40525	36
06/03/2007	13.54.00	6/3/07 13.54	40525	40525	40525	40525	13
06/03/2007	13.55.00	6/3/07 13.55	40525	40525	40510	40510	16
06/03/2007	13.56.00	6/3/07 13.56	40505	40515	40505	40515	10
06/03/2007	13.57.00	6/3/07 13.57	40515	40515	40515	40515	8
06/03/2007	13.58.00	6/3/07 13.58	40515	40520	40515	40520	6
06/03/2007	13.59.00	6/3/07 13.59	40520	40520	40515	40515	4
06/03/2007	14.00.00	6/3/07 14.00	40515	40515	40515	40515	10
06/03/2007	14.01.00	6/3/07 14.01	40510	40510	40495	40495	54
06/03/2007	14.02.00	6/3/07 14.02	40495	40495	40470	40475	64
06/03/2007	14.03.00	6/3/07 14.03	40475	40480	40460	40465	37
06/03/2007	14.04.00	6/3/07 14.04	40465	40470	40460	40470	40
06/03/2007	14.05.00	6/3/07 14.05	40470	40470	40460	40465	30
06/03/2007	14.06.00	6/3/07 14.06	40465	40470	40445	40450	39
06/03/2007	14.07.00	6/3/07 14.07	40445	40450	40440	40440	29
06/03/2007	14.08.00	6/3/07 14.08	40440	40450	40440	40450	21
06/03/2007	14.09.00	6/3/07 14.09	40455	40465	40455	40465	18
06/03/2007	14.10.00	6/3/07 14.10	40465	40465	40455	40460	30
06/03/2007	14.11.00	6/3/07 14.11	40460	40460	40460	40460	9
06/03/2007	14.12.00	6/3/07 14.12	40460	40465	40460	40460	32
06/03/2007	14.13.00	6/3/07 14.13	40455	40455	40440	40440	35
06/03/2007	14.14.00	6/3/07 14.14	40440	40455	40440	40450	24
06/03/2007	14.15.00	6/3/07 14.15	40450	40450	40450	40450	7
06/03/2007	14.16.00	6/3/07 14.16	40450	40460	40450	40460	18
06/03/2007	14.17.00	6/3/07 14.17	40460	40460	40455	40460	16
06/03/2007	14.18.00	6/3/07 14.18	40465	40465	40455	40465	25
06/03/2007	14.19.00	6/3/07 14.19	40465	40480	40460	40470	55
06/03/2007	14.20.00	6/3/07 14.20	40470	40475	40465	40465	27
06/03/2007	14.21.00	6/3/07 14.21	40465	40465	40450	40450	33
06/03/2007	14.22.00	6/3/07 14.22	40450	40455	40445	40455	9
06/03/2007	14.23.00	6/3/07 14.23	40445	40450	40440	40445	16
06/03/2007	14.24.00	6/3/07 14.24	40455	40460	40455	40460	9
06/03/2007	14.25.00	6/3/07 14.25	40460	40465	40455	40460	8
06/03/2007	14.26.00	6/3/07 14.26	40450	40460	40450	40460	7
06/03/2007	14.27.00	6/3/07 14.27	40455	40460	40455	40455	8
06/03/2007	14.28.00	6/3/07 14.28	40455	40475	40455	40475	31
06/03/2007	14.29.00	6/3/07 14.29	40475	40475	40455	40455	28
06/03/2007	14.30.00	6/3/07 14.30	40455	40455	40335	40370	332
06/03/2007	14.31.00	6/3/07 14.31	40370	40445	40365	40435	142
06/03/2007	14.32.00	6/3/07 14.32	40435	40440	40375	40375	149
06/03/2007	14.33.00	6/3/07 14.33	40375	40395	40355	40390	122
06/03/2007	14.34.00	6/3/07 14.34	40395	40405	40390	40405	105
06/03/2007	14.35.00	6/3/07 14.35	40405	40415	40395	40400	70
06/03/2007	14.36.00	6/3/07 14.36	40405	40405	40370	40400	74
06/03/2007	14.37.00	6/3/07 14.37	40390	40390	40370	40375	75
06/03/2007	14.38.00	6/3/07 14.38	40370	40375	40340	40345	85
06/03/2007	14.39.00	6/3/07 14.39	40340	40355	40325	40355	102
06/03/2007	14.40.00	6/3/07 14.40	40360	40375	40350	40375	67
06/03/2007	14.41.00	6/3/07 14.41	40375	40385	40360	40375	87
06/03/2007	14.42.00	6/3/07 14.42	40375	40380	40365	40375	17
06/03/2007	14.43.00	6/3/07 14.43	40375	40390	40370	40385	37
06/03/2007	14.44.00	6/3/07 14.44	40385	40385	40365	40385	28
06/03/2007	14.45.00	6/3/07 14.45	40390	40410	40385	40405	65
06/03/2007	14.46.00	6/3/07 14.46	40400	40405	40390	40390	29
06/03/2007	14.47.00	6/3/07 14.47	40390	40420	40390	40415	52
06/03/2007	14.48.00	6/3/07 14.48	40410	40440	40410	40440	79
06/03/2007	14.49.00	6/3/07 14.49	40440	40460	40435	40450	80
06/03/2007	14.50.00	6/3/07 14.50	40450	40465	40445	40445	49
06/03/2007	14.51.00	6/3/07 14.51	40445	40455	40445	40455	17
06/03/2007	14.52.00	6/3/07 14.52	40450	40455	40445	40450	16
06/03/2007	14.53.00	6/3/07 14.53	40445	40450	40430	40430	36
06/03/2007	14.54.00	6/3/07 14.54	40425	40470	40420	40470	79
06/03/2007	14.55.00	6/3/07 14.55	40465	40470	40430	40430	51
06/03/2007	14.56.00	6/3/07 14.56	40430	40440	40430	40430	13
06/03/2007	14.57.00	6/3/07 14.57	40435	40435	40420	40425	30
06/03/2007	14.58.00	6/3/07 14.58	40435	40435	40430	40435	19
06/03/2007	14.59.00	6/3/07 14.59	40430	40430	40425	40425	21
06/03/2007	15.00.00	6/3/07 15.00	40425	40430	40410	40410	24
06/03/2007	15.01.00	6/3/07 15.01	40410	40410	40380	40385	55
06/03/2007	15.02.00	6/3/07 15.02	40380	40390	40375	40380	34
06/03/2007	15.03.00	6/3/07 15.03	40390	40400	40390	40400	41
06/03/2007	15.04.00	6/3/07 15.04	40400	40415	40400	40410	20
06/03/2007	15.05.00	6/3/07 15.05	40410	40410	40395	40395	10
06/03/2007	15.06.00	6/3/07 15.06	40405	40415	40405	40410	8
06/03/2007	15.07.00	6/3/07 15.07	40405	40410	40405	40410	10
06/03/2007	15.08.00	6/3/07 15.08	40410	40415	40405	40405	13
06/03/2007	15.09.00	6/3/07 15.09	40410	40420	40405	40415	27
06/03/2007	15.10.00	6/3/07 15.10	40415	40425	40415	40420	17
06/03/2007	15.11.00	6/3/07 15.11	40420	40425	40415	40425	14
06/03/2007	15.12.00	6/3/07 15.12	40425	40425	40405	40410	36
06/03/2007	15.13.00	6/3/07 15.13	40405	40410	40405	40410	31
06/03/2007	15.14.00	6/3/07 15.14	40405	40415	40400	40415	40
06/03/2007	15.15.00	6/3/07 15.15	40415	40435	40415	40430	74
06/03/2007	15.16.00	6/3/07 15.16	40425	40430	40420	40430	17
06/03/2007	15.17.00	6/3/07 15.17	40430	40430	40430	40430	31
06/03/2007	15.18.00	6/3/07 15.18	40430	40430	40430	40430	6
06/03/2007	15.19.00	6/3/07 15.19	40430	40435	40430	40435	6
06/03/2007	15.20.00	6/3/07 15.20	40440	40450	40440	40445	79
06/03/2007	15.21.00	6/3/07 15.21	40440	40450	40440	40450	83
06/03/2007	15.22.00	6/3/07 15.22	40450	40450	40450	40450	25
06/03/2007	15.23.00	6/3/07 15.23	40445	40445	40435	40445	46
06/03/2007	15.24.00	6/3/07 15.24	40440	40455	40440	40440	38
06/03/2007	15.25.00	6/3/07 15.25	40450	40465	40450	40455	47
06/03/2007	15.26.00	6/3/07 15.26	40455	40455	40445	40450	22
06/03/2007	15.27.00	6/3/07 15.27	40450	40460	40445	40460	37
06/03/2007	15.28.00	6/3/07 15.28	40465	40475	40465	40475	66
06/03/2007	15.29.00	6/3/07 15.29	40475	40475	40465	40470	15
06/03/2007	15.30.00	6/3/07 15.30	40470	40500	40470	40485	134
06/03/2007	15.31.00	6/3/07 15.31	40490	40500	40480	40500	51
06/03/2007	15.32.00	6/3/07 15.32	40500	40520	40495	40505	71
06/03/2007	15.33.00	6/3/07 15.33	40510	40515	40480	40480	61
06/03/2007	15.34.00	6/3/07 15.34	40475	40495	40475	40490	56
06/03/2007	15.35.00	6/3/07 15.35	40490	40510	40490	40500	84
06/03/2007	15.36.00	6/3/07 15.36	40500	40500	40485	40500	23
06/03/2007	15.37.00	6/3/07 15.37	40495	40530	40495	40530	75
06/03/2007	15.38.00	6/3/07 15.38	40520	40535	40470	40475	165
06/03/2007	15.39.00	6/3/07 15.39	40470	40495	40465	40490	67
06/03/2007	15.40.00	6/3/07 15.40	40495	40515	40490	40510	88
06/03/2007	15.41.00	6/3/07 15.41	40510	40525	40485	40490	84
06/03/2007	15.42.00	6/3/07 15.42	40495	40500	40480	40485	84
06/03/2007	15.43.00	6/3/07 15.43	40485	40485	40470	40475	71
06/03/2007	15.44.00	6/3/07 15.44	40480	40480	40440	40445	75
06/03/2007	15.45.00	6/3/07 15.45	40445	40465	40425	40460	84
06/03/2007	15.46.00	6/3/07 15.46	40460	40465	40440	40445	32
06/03/2007	15.47.00	6/3/07 15.47	40445	40455	40420	40420	84
06/03/2007	15.48.00	6/3/07 15.48	40420	40440	40420	40435	42
06/03/2007	15.49.00	6/3/07 15.49	40425	40445	40425	40430	50
06/03/2007	15.50.00	6/3/07 15.50	40425	40435	40405	40410	98
06/03/2007	15.51.00	6/3/07 15.51	40410	40420	40395	40420	61
06/03/2007	15.52.00	6/3/07 15.52	40420	40440	40420	40430	44
06/03/2007	15.53.00	6/3/07 15.53	40425	40435	40415	40415	30
06/03/2007	15.54.00	6/3/07 15.54	40415	40430	40415	40420	25
06/03/2007	15.55.00	6/3/07 15.55	40415	40440	40415	40440	68
06/03/2007	15.56.00	6/3/07 15.56	40440	40460	40440	40455	51
06/03/2007	15.57.00	6/3/07 15.57	40450	40455	40445	40455	20
06/03/2007	15.58.00	6/3/07 15.58	40455	40455	40430	40440	31
06/03/2007	15.59.00	6/3/07 15.59	40440	40455	40440	40445	72
06/03/2007	16.00.00	6/3/07 16.00	40445	40445	40365	40390	305
06/03/2007	16.01.00	6/3/07 16.01	40390	40425	40390	40425	110
06/03/2007	16.02.00	6/3/07 16.02	40425	40450	40420	40430	90
06/03/2007	16.03.00	6/3/07 16.03	40430	40435	40415	40415	55
06/03/2007	16.04.00	6/3/07 16.04	40425	40425	40385	40395	101
06/03/2007	16.05.00	6/3/07 16.05	40390	40420	40390	40420	42
06/03/2007	16.06.00	6/3/07 16.06	40415	40415	40380	40410	112
06/03/2007	16.07.00	6/3/07 16.07	40405	40425	40395	40400	66
06/03/2007	16.08.00	6/3/07 16.08	40405	40410	40395	40400	126
06/03/2007	16.09.00	6/3/07 16.09	40410	40415	40365	40365	85
06/03/2007	16.10.00	6/3/07 16.10	40365	40380	40350	40375	105
06/03/2007	16.11.00	6/3/07 16.11	40380	40390	40360	40390	65
06/03/2007	16.12.00	6/3/07 16.12	40390	40410	40375	40385	68
06/03/2007	16.13.00	6/3/07 16.13	40385	40400	40375	40385	59
06/03/2007	16.14.00	6/3/07 16.14	40385	40420	40385	40415	94
06/03/2007	16.15.00	6/3/07 16.15	40415	40415	40385	40385	66
06/03/2007	16.16.00	6/3/07 16.16	40390	40405	40390	40395	35
06/03/2007	16.17.00	6/3/07 16.17	40390	40400	40370	40375	79
06/03/2007	16.18.00	6/3/07 16.18	40375	40405	40365	40395	97
06/03/2007	16.19.00	6/3/07 16.19	40400	40430	40400	40410	82
06/03/2007	16.20.00	6/3/07 16.20	40415	40425	40400	40400	45
06/03/2007	16.21.00	6/3/07 16.21	40405	40410	40390	40390	63
06/03/2007	16.22.00	6/3/07 16.22	40385	40400	40385	40390	44
06/03/2007	16.23.00	6/3/07 16.23	40400	40410	40395	40410	28
06/03/2007	16.24.00	6/3/07 16.24	40410	40425	40385	40405	63
06/03/2007	16.25.00	6/3/07 16.25	40410	40430	40410	40415	69
06/03/2007	16.26.00	6/3/07 16.26	40415	40440	40415	40430	35
06/03/2007	16.27.00	6/3/07 16.27	40425	40435	40420	40420	32
06/03/2007	16.28.00	6/3/07 16.28	40415	40430	40415	40415	39
06/03/2007	16.29.00	6/3/07 16.29	40415	40445	40415	40440	36
06/03/2007	16.30.00	6/3/07 16.30	40440	40450	40425	40425	152
06/03/2007	16.31.00	6/3/07 16.31	40425	40465	40425	40460	67
06/03/2007	16.32.00	6/3/07 16.32	40460	40460	40450	40450	79
06/03/2007	16.33.00	6/3/07 16.33	40445	40460	40435	40440	35
06/03/2007	16.34.00	6/3/07 16.34	40440	40455	40415	40425	135
06/03/2007	16.35.00	6/3/07 16.35	40425	40455	40420	40430	83
06/03/2007	16.36.00	6/3/07 16.36	40430	40435	40420	40420	28
06/03/2007	16.37.00	6/3/07 16.37	40425	40430	40410	40420	47
06/03/2007	16.38.00	6/3/07 16.38	40425	40435	40410	40410	49
06/03/2007	16.39.00	6/3/07 16.39	40410	40425	40405	40420	32
06/03/2007	16.40.00	6/3/07 16.40	40420	40420	40405	40410	57
06/03/2007	16.41.00	6/3/07 16.41	40410	40410	40390	40405	138
06/03/2007	16.42.00	6/3/07 16.42	40410	40425	40410	40420	42
06/03/2007	16.43.00	6/3/07 16.43	40415	40420	40415	40420	16
06/03/2007	16.44.00	6/3/07 16.44	40420	40430	40420	40430	20
06/03/2007	16.45.00	6/3/07 16.45	40425	40430	40420	40420	20
06/03/2007	16.46.00	6/3/07 16.46	40420	40425	40400	40400	54
06/03/2007	16.47.00	6/3/07 16.47	40400	40405	40390	40390	46
06/03/2007	16.48.00	6/3/07 16.48	40395	40395	40370	40385	69
06/03/2007	16.49.00	6/3/07 16.49	40385	40390	40365	40370	49
06/03/2007	16.50.00	6/3/07 16.50	40375	40375	40365	40375	26
06/03/2007	16.51.00	6/3/07 16.51	40380	40380	40365	40370	31
06/03/2007	16.52.00	6/3/07 16.52	40370	40375	40365	40365	42
06/03/2007	16.53.00	6/3/07 16.53	40380	40390	40380	40385	23
06/03/2007	16.54.00	6/3/07 16.54	40390	40405	40385	40405	16
06/03/2007	16.55.00	6/3/07 16.55	40405	40405	40385	40385	21
06/03/2007	16.56.00	6/3/07 16.56	40380	40385	40370	40370	41
06/03/2007	16.57.00	6/3/07 16.57	40370	40375	40365	40375	30
06/03/2007	16.58.00	6/3/07 16.58	40370	40370	40360	40360	38
06/03/2007	16.59.00	6/3/07 16.59	40355	40360	40350	40360	64
06/03/2007	17.00.00	6/3/07 17.00	40360	40380	40355	40375	22
06/03/2007	17.01.00	6/3/07 17.01	40375	40380	40370	40370	19
06/03/2007	17.02.00	6/3/07 17.02	40375	40390	40375	40390	26
06/03/2007	17.03.00	6/3/07 17.03	40390	40395	40390	40395	9
06/03/2007	17.04.00	6/3/07 17.04	40395	40400	40395	40400	28
06/03/2007	17.05.00	6/3/07 17.05	40395	40395	40375	40380	43
06/03/2007	17.06.00	6/3/07 17.06	40385	40400	40385	40395	15
06/03/2007	17.07.00	6/3/07 17.07	40400	40405	40385	40390	37
06/03/2007	17.08.00	6/3/07 17.08	40390	40405	40390	40400	29
06/03/2007	17.09.00	6/3/07 17.09	40410	40420	40400	40400	65
06/03/2007	17.10.00	6/3/07 17.10	40400	40405	40395	40400	45
06/03/2007	17.11.00	6/3/07 17.11	40400	40410	40400	40410	26
06/03/2007	17.12.00	6/3/07 17.12	40410	40415	40405	40410	38
06/03/2007	17.13.00	6/3/07 17.13	40410	40415	40410	40415	24
06/03/2007	17.14.00	6/3/07 17.14	40410	40420	40410	40420	46
06/03/2007	17.15.00	6/3/07 17.15	40420	40420	40400	40410	66
06/03/2007	17.16.00	6/3/07 17.16	40405	40410	40395	40400	29
06/03/2007	17.17.00	6/3/07 17.17	40400	40400	40395	40400	17
06/03/2007	17.18.00	6/3/07 17.18	40395	40405	40395	40395	44
06/03/2007	17.19.00	6/3/07 17.19	40395	40405	40395	40400	38
06/03/2007	17.20.00	6/3/07 17.20	40400	40410	40390	40410	65
06/03/2007	17.21.00	6/3/07 17.21	40410	40415	40410	40415	26
06/03/2007	17.22.00	6/3/07 17.22	40415	40430	40415	40415	85
06/03/2007	17.23.00	6/3/07 17.23	40415	40415	40405	40410	12
06/03/2007	17.24.00	6/3/07 17.24	40405	40420	40405	40420	31
06/03/2007	17.25.00	6/3/07 17.25	40415	40420	40405	40410	57
06/03/2007	17.26.00	6/3/07 17.26	40410	40420	40395	40400	50
06/03/2007	17.27.00	6/3/07 17.27	40400	40425	40400	40420	35
06/03/2007	17.28.00	6/3/07 17.28	40425	40435	40420	40430	56
06/03/2007	17.29.00	6/3/07 17.29	40430	40445	40425	40435	94
06/03/2007	17.30.00	6/3/07 17.30	40435	40445	40425	40425	73
06/03/2007	17.31.00	6/3/07 17.31	40430	40450	40425	40445	38
06/03/2007	17.32.00	6/3/07 17.32	40450	40455	40435	40440	68
06/03/2007	17.33.00	6/3/07 17.33	40440	40445	40435	40435	19
06/03/2007	17.34.00	6/3/07 17.34	40440	40450	40435	40450	31
06/03/2007	17.35.00	6/3/07 17.35	40450	40455	40440	40450	44
06/03/2007	17.36.00	6/3/07 17.36	40455	40460	40440	40440	34
06/03/2007	17.37.00	6/3/07 17.37	40435	40450	40435	40445	23
06/03/2007	17.38.00	6/3/07 17.38	40445	40450	40435	40435	21
07/03/2007	8.00.00	7/3/07 8.00	40545	40575	40255	40390	4648
07/03/2007	9.00.00	7/3/07 9.00	40545	40575	40485	40510	143
07/03/2007	9.01.00	7/3/07 9.01	40515	40525	40495	40500	105
07/03/2007	9.02.00	7/3/07 9.02	40495	40500	40470	40490	90
07/03/2007	9.03.00	7/3/07 9.03	40480	40490	40475	40485	116
07/03/2007	9.04.00	7/3/07 9.04	40490	40490	40475	40475	82
07/03/2007	9.05.00	7/3/07 9.05	40475	40480	40455	40460	114
07/03/2007	9.06.00	7/3/07 9.06	40460	40470	40455	40470	127
07/03/2007	9.07.00	7/3/07 9.07	40470	40480	40470	40475	41
07/03/2007	9.08.00	7/3/07 9.08	40475	40480	40440	40445	80
07/03/2007	9.09.00	7/3/07 9.09	40450	40465	40440	40445	69
07/03/2007	9.10.00	7/3/07 9.10	40445	40455	40440	40445	72
07/03/2007	9.11.00	7/3/07 9.11	40445	40460	40445	40450	49
07/03/2007	9.12.00	7/3/07 9.12	40450	40460	40420	40420	119
07/03/2007	9.13.00	7/3/07 9.13	40420	40420	40380	40380	136
07/03/2007	9.14.00	7/3/07 9.14	40395	40410	40390	40405	94
07/03/2007	9.15.00	7/3/07 9.15	40410	40410	40400	40410	61
07/03/2007	9.16.00	7/3/07 9.16	40410	40410	40390	40390	42
07/03/2007	9.17.00	7/3/07 9.17	40395	40395	40385	40385	34
07/03/2007	9.18.00	7/3/07 9.18	40380	40395	40330	40340	136
07/03/2007	9.19.00	7/3/07 9.19	40340	40350	40340	40345	67
07/03/2007	9.20.00	7/3/07 9.20	40340	40350	40330	40345	58
07/03/2007	9.21.00	7/3/07 9.21	40345	40350	40340	40340	71
07/03/2007	9.22.00	7/3/07 9.22	40340	40350	40335	40345	83
07/03/2007	9.23.00	7/3/07 9.23	40345	40350	40335	40340	44
07/03/2007	9.24.00	7/3/07 9.24	40340	40350	40335	40345	54
07/03/2007	9.25.00	7/3/07 9.25	40345	40355	40325	40325	112
07/03/2007	9.26.00	7/3/07 9.26	40325	40325	40290	40295	150
07/03/2007	9.27.00	7/3/07 9.27	40295	40315	40290	40315	92
07/03/2007	9.28.00	7/3/07 9.28	40315	40325	40300	40300	104
07/03/2007	9.29.00	7/3/07 9.29	40310	40310	40300	40305	43
07/03/2007	9.30.00	7/3/07 9.30	40305	40310	40270	40275	134
07/03/2007	9.31.00	7/3/07 9.31	40275	40285	40255	40280	86
07/03/2007	9.32.00	7/3/07 9.32	40285	40290	40280	40285	22
07/03/2007	9.33.00	7/3/07 9.33	40285	40315	40285	40315	99
07/03/2007	9.34.00	7/3/07 9.34	40320	40325	40305	40320	58
07/03/2007	9.35.00	7/3/07 9.35	40320	40345	40320	40335	97
07/03/2007	9.36.00	7/3/07 9.36	40330	40335	40320	40330	20
07/03/2007	9.37.00	7/3/07 9.37	40325	40365	40325	40360	82
07/03/2007	9.38.00	7/3/07 9.38	40360	40365	40335	40345	95
07/03/2007	9.39.00	7/3/07 9.39	40340	40355	40340	40355	40
07/03/2007	9.40.00	7/3/07 9.40	40355	40360	40350	40350	43
07/03/2007	9.41.00	7/3/07 9.41	40350	40350	40335	40350	73
07/03/2007	9.42.00	7/3/07 9.42	40350	40360	40350	40355	64
07/03/2007	9.43.00	7/3/07 9.43	40360	40365	40355	40360	77
07/03/2007	9.44.00	7/3/07 9.44	40360	40365	40330	40335	116
07/03/2007	9.45.00	7/3/07 9.45	40335	40340	40325	40325	37
07/03/2007	9.46.00	7/3/07 9.46	40325	40330	40320	40320	81
07/03/2007	9.47.00	7/3/07 9.47	40320	40345	40320	40345	110
07/03/2007	9.48.00	7/3/07 9.48	40345	40365	40340	40355	60
07/03/2007	9.49.00	7/3/07 9.49	40355	40385	40355	40385	90
07/03/2007	9.50.00	7/3/07 9.50	40385	40405	40380	40385	121
07/03/2007	9.51.00	7/3/07 9.51	40380	40380	40365	40365	51
07/03/2007	9.52.00	7/3/07 9.52	40370	40380	40370	40380	16
07/03/2007	9.53.00	7/3/07 9.53	40380	40385	40350	40360	58
07/03/2007	9.54.00	7/3/07 9.54	40360	40375	40360	40375	41
07/03/2007	9.55.00	7/3/07 9.55	40375	40380	40375	40380	55
07/03/2007	9.56.00	7/3/07 9.56	40380	40390	40380	40390	38
07/03/2007	9.57.00	7/3/07 9.57	40385	40390	40380	40385	46
07/03/2007	9.58.00	7/3/07 9.58	40385	40400	40380	40395	69
07/03/2007	9.59.00	7/3/07 9.59	40395	40405	40390	40390	81
07/03/2007	10.00.00	7/3/07 10.00	40390	40405	40385	40395	92
07/03/2007	10.01.00	7/3/07 10.01	40395	40420	40395	40395	100
07/03/2007	10.02.00	7/3/07 10.02	40395	40395	40375	40380	46
07/03/2007	10.03.00	7/3/07 10.03	40385	40390	40375	40385	36
07/03/2007	10.04.00	7/3/07 10.04	40380	40400	40380	40400	55
07/03/2007	10.05.00	7/3/07 10.05	40400	40400	40390	40390	11
07/03/2007	10.06.00	7/3/07 10.06	40390	40400	40380	40400	43
07/03/2007	10.07.00	7/3/07 10.07	40390	40400	40385	40385	13
07/03/2007	10.08.00	7/3/07 10.08	40380	40380	40350	40355	55
07/03/2007	10.09.00	7/3/07 10.09	40360	40360	40345	40355	46
07/03/2007	10.10.00	7/3/07 10.10	40355	40370	40355	40355	39
07/03/2007	10.11.00	7/3/07 10.11	40355	40355	40345	40350	27
07/03/2007	10.12.00	7/3/07 10.12	40350	40360	40350	40355	10
07/03/2007	10.13.00	7/3/07 10.13	40350	40355	40330	40330	49
07/03/2007	10.14.00	7/3/07 10.14	40325	40345	40325	40345	55
07/03/2007	10.15.00	7/3/07 10.15	40345	40360	40335	40350	58
07/03/2007	10.16.00	7/3/07 10.16	40350	40355	40340	40340	23
07/03/2007	10.17.00	7/3/07 10.17	40345	40365	40345	40365	35
07/03/2007	10.18.00	7/3/07 10.18	40360	40380	40355	40375	50
07/03/2007	10.19.00	7/3/07 10.19	40380	40390	40380	40385	35
07/03/2007	10.20.00	7/3/07 10.20	40385	40385	40370	40370	34
07/03/2007	10.21.00	7/3/07 10.21	40375	40380	40375	40380	11
07/03/2007	10.22.00	7/3/07 10.22	40390	40400	40390	40395	37
07/03/2007	10.23.00	7/3/07 10.23	40395	40405	40385	40385	54
07/03/2007	10.24.00	7/3/07 10.24	40380	40395	40380	40395	27
07/03/2007	10.25.00	7/3/07 10.25	40395	40415	40395	40415	67
07/03/2007	10.26.00	7/3/07 10.26	40415	40425	40410	40415	39
07/03/2007	10.27.00	7/3/07 10.27	40415	40415	40410	40415	7
07/03/2007	10.28.00	7/3/07 10.28	40420	40420	40400	40405	30
07/03/2007	10.29.00	7/3/07 10.29	40405	40405	40400	40400	10
07/03/2007	10.30.00	7/3/07 10.30	40405	40405	40390	40390	44
07/03/2007	10.31.00	7/3/07 10.31	40390	40400	40390	40400	16
07/03/2007	10.32.00	7/3/07 10.32	40405	40415	40405	40415	36
07/03/2007	10.33.00	7/3/07 10.33	40420	40425	40410	40410	26
07/03/2007	10.34.00	7/3/07 10.34	40410	40420	40400	40405	35
07/03/2007	10.35.00	7/3/07 10.35	40405	40425	40405	40425	27
07/03/2007	10.36.00	7/3/07 10.36	40430	40440	40410	40425	101
07/03/2007	10.37.00	7/3/07 10.37	40425	40435	40425	40430	51
07/03/2007	10.38.00	7/3/07 10.38	40435	40445	40435	40445	30
07/03/2007	10.39.00	7/3/07 10.39	40440	40440	40415	40420	34
07/03/2007	10.40.00	7/3/07 10.40	40420	40425	40420	40425	18
07/03/2007	10.41.00	7/3/07 10.41	40425	40440	40425	40435	23
07/03/2007	10.42.00	7/3/07 10.42	40435	40440	40435	40435	14
07/03/2007	10.43.00	7/3/07 10.43	40435	40460	40435	40450	62
07/03/2007	10.44.00	7/3/07 10.44	40455	40455	40445	40450	22
07/03/2007	10.45.00	7/3/07 10.45	40445	40445	40420	40420	73
07/03/2007	10.46.00	7/3/07 10.46	40420	40425	40405	40415	40
07/03/2007	10.47.00	7/3/07 10.47	40410	40420	40410	40420	42
07/03/2007	10.48.00	7/3/07 10.48	40420	40420	40415	40415	8
07/03/2007	10.49.00	7/3/07 10.49	40415	40425	40415	40425	14
07/03/2007	10.50.00	7/3/07 10.50	40420	40420	40410	40420	44
07/03/2007	10.51.00	7/3/07 10.51	40420	40420	40415	40420	5
07/03/2007	10.52.00	7/3/07 10.52	40425	40445	40425	40445	52
07/03/2007	10.53.00	7/3/07 10.53	40445	40450	40440	40440	32
07/03/2007	10.54.00	7/3/07 10.54	40435	40435	40430	40435	10
07/03/2007	10.55.00	7/3/07 10.55	40430	40430	40415	40415	25
07/03/2007	10.56.00	7/3/07 10.56	40415	40415	40405	40410	18
07/03/2007	10.57.00	7/3/07 10.57	40410	40410	40400	40405	30
07/03/2007	10.58.00	7/3/07 10.58	40400	40400	40385	40400	95
07/03/2007	10.59.00	7/3/07 10.59	40400	40405	40395	40405	19
07/03/2007	11.00.00	7/3/07 11.00	40405	40420	40405	40405	49
07/03/2007	11.01.00	7/3/07 11.01	40410	40410	40400	40400	21
07/03/2007	11.02.00	7/3/07 11.02	40395	40405	40395	40400	7
07/03/2007	11.03.00	7/3/07 11.03	40400	40405	40400	40405	14
07/03/2007	11.04.00	7/3/07 11.04	40405	40415	40405	40415	27
07/03/2007	11.05.00	7/3/07 11.05	40415	40420	40415	40420	7
07/03/2007	11.06.00	7/3/07 11.06	40415	40425	40415	40425	9
07/03/2007	11.07.00	7/3/07 11.07	40420	40425	40420	40425	9
07/03/2007	11.08.00	7/3/07 11.08	40430	40435	40420	40425	27
07/03/2007	11.09.00	7/3/07 11.09	40430	40430	40420	40425	15
07/03/2007	11.10.00	7/3/07 11.10	40430	40440	40430	40440	39
07/03/2007	11.11.00	7/3/07 11.11	40445	40455	40445	40450	29
07/03/2007	11.12.00	7/3/07 11.12	40455	40455	40450	40450	10
07/03/2007	11.13.00	7/3/07 11.13	40450	40450	40445	40445	7
07/03/2007	11.14.00	7/3/07 11.14	40445	40445	40440	40440	17
07/03/2007	11.15.00	7/3/07 11.15	40440	40445	40435	40440	30
07/03/2007	11.16.00	7/3/07 11.16	40445	40450	40445	40445	10
07/03/2007	11.17.00	7/3/07 11.17	40445	40450	40440	40450	10
07/03/2007	11.18.00	7/3/07 11.18	40450	40460	40450	40455	23
07/03/2007	11.19.00	7/3/07 11.19	40455	40455	40450	40450	26
07/03/2007	11.20.00	7/3/07 11.20	40450	40450	40440	40440	39
07/03/2007	11.21.00	7/3/07 11.21	40440	40445	40440	40445	7
07/03/2007	11.22.00	7/3/07 11.22	40445	40450	40445	40445	8
07/03/2007	11.23.00	7/3/07 11.23	40450	40460	40450	40455	44
07/03/2007	11.24.00	7/3/07 11.24	40455	40470	40455	40470	90
07/03/2007	11.25.00	7/3/07 11.25	40470	40470	40455	40460	22
07/03/2007	11.26.00	7/3/07 11.26	40455	40465	40455	40460	20
07/03/2007	11.27.00	7/3/07 11.27	40460	40470	40460	40465	21
07/03/2007	11.28.00	7/3/07 11.28	40470	40480	40455	40455	56
07/03/2007	11.29.00	7/3/07 11.29	40450	40455	40445	40450	38
07/03/2007	11.30.00	7/3/07 11.30	40450	40450	40425	40425	58
07/03/2007	11.31.00	7/3/07 11.31	40420	40425	40410	40415	31
07/03/2007	11.32.00	7/3/07 11.32	40415	40415	40405	40415	34
07/03/2007	11.33.00	7/3/07 11.33	40410	40420	40400	40410	87
07/03/2007	11.34.00	7/3/07 11.34	40410	40410	40400	40405	24
07/03/2007	11.35.00	7/3/07 11.35	40410	40415	40405	40410	30
07/03/2007	11.36.00	7/3/07 11.36	40405	40410	40405	40410	4
07/03/2007	11.37.00	7/3/07 11.37	40410	40420	40410	40415	15
07/03/2007	11.38.00	7/3/07 11.38	40415	40415	40395	40395	34
07/03/2007	11.39.00	7/3/07 11.39	40390	40410	40390	40400	29
07/03/2007	11.40.00	7/3/07 11.40	40400	40405	40400	40405	9
07/03/2007	11.41.00	7/3/07 11.41	40405	40405	40390	40390	26
07/03/2007	11.42.00	7/3/07 11.42	40395	40400	40375	40400	68
07/03/2007	11.43.00	7/3/07 11.43	40395	40395	40380	40385	23
07/03/2007	11.44.00	7/3/07 11.44	40390	40390	40385	40385	10
07/03/2007	11.45.00	7/3/07 11.45	40385	40385	40380	40380	9
07/03/2007	11.46.00	7/3/07 11.46	40380	40380	40360	40360	37
07/03/2007	11.47.00	7/3/07 11.47	40360	40365	40355	40360	29
07/03/2007	11.48.00	7/3/07 11.48	40355	40365	40355	40365	16
07/03/2007	11.49.00	7/3/07 11.49	40365	40380	40365	40375	34
07/03/2007	11.50.00	7/3/07 11.50	40375	40380	40370	40370	26
07/03/2007	11.51.00	7/3/07 11.51	40370	40375	40370	40370	7
07/03/2007	11.52.00	7/3/07 11.52	40370	40375	40365	40370	24
07/03/2007	11.53.00	7/3/07 11.53	40375	40375	40365	40370	13
07/03/2007	11.54.00	7/3/07 11.54	40365	40365	40360	40365	18
07/03/2007	11.55.00	7/3/07 11.55	40365	40365	40365	40365	3
07/03/2007	11.56.00	7/3/07 11.56	40370	40370	40370	40370	9
07/03/2007	11.57.00	7/3/07 11.57	40370	40385	40370	40380	49
07/03/2007	11.58.00	7/3/07 11.58	40380	40380	40365	40365	17
07/03/2007	11.59.00	7/3/07 11.59	40370	40370	40365	40370	4
07/03/2007	12.00.00	7/3/07 12.00	40370	40375	40365	40365	40
07/03/2007	12.01.00	7/3/07 12.01	40365	40370	40365	40370	9
07/03/2007	12.02.00	7/3/07 12.02	40365	40380	40365	40380	18
07/03/2007	12.03.00	7/3/07 12.03	40380	40380	40365	40365	27
07/03/2007	12.04.00	7/3/07 12.04	40365	40365	40355	40355	14
07/03/2007	12.05.00	7/3/07 12.05	40360	40380	40355	40380	22
07/03/2007	12.06.00	7/3/07 12.06	40375	40385	40375	40380	8
07/03/2007	12.07.00	7/3/07 12.07	40375	40375	40345	40355	67
07/03/2007	12.08.00	7/3/07 12.08	40350	40350	40335	40340	42
07/03/2007	12.09.00	7/3/07 12.09	40345	40350	40345	40345	18
07/03/2007	12.10.00	7/3/07 12.10	40340	40345	40335	40340	70
07/03/2007	12.11.00	7/3/07 12.11	40345	40350	40340	40345	18
07/03/2007	12.12.00	7/3/07 12.12	40345	40345	40335	40340	27
07/03/2007	12.13.00	7/3/07 12.13	40340	40345	40335	40335	38
07/03/2007	12.14.00	7/3/07 12.14	40335	40340	40325	40325	39
07/03/2007	12.15.00	7/3/07 12.15	40325	40350	40325	40350	62
07/03/2007	12.16.00	7/3/07 12.16	40355	40360	40350	40350	15
07/03/2007	12.17.00	7/3/07 12.17	40350	40365	40350	40360	27
07/03/2007	12.18.00	7/3/07 12.18	40355	40370	40355	40360	27
07/03/2007	12.19.00	7/3/07 12.19	40360	40365	40360	40365	13
07/03/2007	12.20.00	7/3/07 12.20	40360	40360	40360	40360	13
07/03/2007	12.21.00	7/3/07 12.21	40360	40360	40350	40350	11
07/03/2007	12.22.00	7/3/07 12.22	40350	40350	40335	40335	35
07/03/2007	12.23.00	7/3/07 12.23	40330	40335	40315	40325	77
07/03/2007	12.24.00	7/3/07 12.24	40330	40330	40310	40320	49
07/03/2007	12.25.00	7/3/07 12.25	40320	40330	40320	40325	30
07/03/2007	12.26.00	7/3/07 12.26	40330	40330	40320	40325	27
07/03/2007	12.27.00	7/3/07 12.27	40325	40325	40325	40325	8
07/03/2007	12.28.00	7/3/07 12.28	40320	40325	40285	40290	127
07/03/2007	12.29.00	7/3/07 12.29	40290	40300	40280	40295	50
07/03/2007	12.30.00	7/3/07 12.30	40295	40300	40280	40285	62
07/03/2007	12.31.00	7/3/07 12.31	40280	40285	40275	40275	23
07/03/2007	12.32.00	7/3/07 12.32	40275	40280	40260	40280	99
07/03/2007	12.33.00	7/3/07 12.33	40280	40285	40275	40275	23
07/03/2007	12.34.00	7/3/07 12.34	40275	40280	40275	40275	29
07/03/2007	12.35.00	7/3/07 12.35	40275	40285	40270	40270	28
07/03/2007	12.36.00	7/3/07 12.36	40270	40295	40270	40295	43
07/03/2007	12.37.00	7/3/07 12.37	40300	40305	40285	40285	29
07/03/2007	12.38.00	7/3/07 12.38	40285	40305	40285	40305	30
07/03/2007	12.39.00	7/3/07 12.39	40300	40320	40300	40320	49
07/03/2007	12.40.00	7/3/07 12.40	40320	40325	40310	40315	26
07/03/2007	12.41.00	7/3/07 12.41	40315	40315	40290	40290	26
07/03/2007	12.42.00	7/3/07 12.42	40290	40295	40280	40285	20
07/03/2007	12.43.00	7/3/07 12.43	40285	40290	40285	40290	5
07/03/2007	12.44.00	7/3/07 12.44	40290	40290	40285	40285	4
07/03/2007	12.45.00	7/3/07 12.45	40285	40285	40280	40285	10
07/03/2007	12.46.00	7/3/07 12.46	40285	40305	40285	40305	19
07/03/2007	12.47.00	7/3/07 12.47	40310	40320	40305	40305	20
07/03/2007	12.48.00	7/3/07 12.48	40305	40310	40300	40310	22
07/03/2007	12.50.00	7/3/07 12.50	40310	40310	40310	40310	1
07/03/2007	12.51.00	7/3/07 12.51	40310	40310	40310	40310	1
07/03/2007	12.52.00	7/3/07 12.52	40305	40305	40305	40305	1
07/03/2007	12.53.00	7/3/07 12.53	40315	40320	40310	40310	19
07/03/2007	12.54.00	7/3/07 12.54	40310	40310	40305	40305	16
07/03/2007	12.55.00	7/3/07 12.55	40305	40305	40305	40305	4
07/03/2007	12.56.00	7/3/07 12.56	40305	40315	40305	40315	33
07/03/2007	12.57.00	7/3/07 12.57	40310	40315	40310	40310	3
07/03/2007	12.58.00	7/3/07 12.58	40310	40320	40310	40315	6
07/03/2007	12.59.00	7/3/07 12.59	40320	40325	40320	40325	14
07/03/2007	13.00.00	7/3/07 13.00	40330	40335	40325	40325	11
07/03/2007	13.01.00	7/3/07 13.01	40325	40335	40325	40335	4
07/03/2007	13.02.00	7/3/07 13.02	40325	40325	40315	40315	13
07/03/2007	13.03.00	7/3/07 13.03	40320	40330	40320	40330	5
07/03/2007	13.04.00	7/3/07 13.04	40330	40330	40325	40325	3
07/03/2007	13.05.00	7/3/07 13.05	40320	40320	40320	40320	6
07/03/2007	13.06.00	7/3/07 13.06	40325	40325	40325	40325	1
07/03/2007	13.07.00	7/3/07 13.07	40330	40330	40330	40330	7
07/03/2007	13.08.00	7/3/07 13.08	40335	40335	40320	40320	17
07/03/2007	13.09.00	7/3/07 13.09	40320	40320	40305	40310	15
07/03/2007	13.10.00	7/3/07 13.10	40310	40310	40305	40305	6
07/03/2007	13.11.00	7/3/07 13.11	40300	40300	40295	40295	12
07/03/2007	13.12.00	7/3/07 13.12	40295	40295	40290	40290	8
07/03/2007	13.13.00	7/3/07 13.13	40285	40295	40285	40295	9
07/03/2007	13.14.00	7/3/07 13.14	40295	40295	40280	40280	9
07/03/2007	13.15.00	7/3/07 13.15	40285	40290	40280	40280	12
07/03/2007	13.16.00	7/3/07 13.16	40280	40285	40280	40285	6
07/03/2007	13.18.00	7/3/07 13.18	40285	40295	40285	40295	6
07/03/2007	13.19.00	7/3/07 13.19	40295	40300	40295	40300	3
07/03/2007	13.20.00	7/3/07 13.20	40300	40305	40295	40305	8
07/03/2007	13.21.00	7/3/07 13.21	40305	40305	40305	40305	2
07/03/2007	13.22.00	7/3/07 13.22	40310	40310	40310	40310	5
07/03/2007	13.23.00	7/3/07 13.23	40310	40310	40305	40310	23
07/03/2007	13.24.00	7/3/07 13.24	40310	40315	40310	40315	11
07/03/2007	13.25.00	7/3/07 13.25	40320	40335	40320	40335	28
07/03/2007	13.26.00	7/3/07 13.26	40335	40335	40330	40330	9
07/03/2007	13.27.00	7/3/07 13.27	40325	40325	40325	40325	5
07/03/2007	13.28.00	7/3/07 13.28	40320	40320	40305	40315	15
07/03/2007	13.29.00	7/3/07 13.29	40310	40310	40310	40310	4
07/03/2007	13.30.00	7/3/07 13.30	40320	40320	40315	40320	6
07/03/2007	13.31.00	7/3/07 13.31	40320	40320	40310	40310	4
07/03/2007	13.32.00	7/3/07 13.32	40310	40310	40310	40310	5
07/03/2007	13.33.00	7/3/07 13.33	40315	40320	40315	40320	7
07/03/2007	13.34.00	7/3/07 13.34	40320	40320	40320	40320	5
07/03/2007	13.35.00	7/3/07 13.35	40325	40330	40325	40330	11
07/03/2007	13.36.00	7/3/07 13.36	40330	40330	40320	40320	13
07/03/2007	13.37.00	7/3/07 13.37	40320	40325	40315	40325	7
07/03/2007	13.38.00	7/3/07 13.38	40330	40330	40330	40330	10
07/03/2007	13.39.00	7/3/07 13.39	40320	40320	40315	40315	9
07/03/2007	13.40.00	7/3/07 13.40	40315	40315	40305	40305	24
07/03/2007	13.41.00	7/3/07 13.41	40310	40310	40310	40310	3
07/03/2007	13.42.00	7/3/07 13.42	40305	40305	40305	40305	3
07/03/2007	13.43.00	7/3/07 13.43	40305	40320	40305	40310	17
07/03/2007	13.44.00	7/3/07 13.44	40310	40310	40300	40305	22
07/03/2007	13.45.00	7/3/07 13.45	40300	40300	40285	40290	29
07/03/2007	13.46.00	7/3/07 13.46	40300	40305	40290	40300	35
07/03/2007	13.47.00	7/3/07 13.47	40300	40325	40300	40320	89
07/03/2007	13.48.00	7/3/07 13.48	40325	40330	40320	40320	26
07/03/2007	13.49.00	7/3/07 13.49	40320	40320	40320	40320	2
07/03/2007	13.50.00	7/3/07 13.50	40320	40320	40315	40315	2
07/03/2007	13.51.00	7/3/07 13.51	40320	40320	40315	40315	2
07/03/2007	13.52.00	7/3/07 13.52	40320	40325	40320	40325	3
07/03/2007	13.53.00	7/3/07 13.53	40320	40345	40320	40340	65
07/03/2007	13.54.00	7/3/07 13.54	40340	40345	40330	40330	29
07/03/2007	13.55.00	7/3/07 13.55	40330	40335	40330	40335	6
07/03/2007	13.56.00	7/3/07 13.56	40335	40335	40335	40335	7
07/03/2007	13.57.00	7/3/07 13.57	40335	40340	40335	40335	15
07/03/2007	13.58.00	7/3/07 13.58	40330	40330	40310	40315	25
07/03/2007	13.59.00	7/3/07 13.59	40315	40320	40315	40320	5
07/03/2007	14.00.00	7/3/07 14.00	40315	40320	40315	40320	4
07/03/2007	14.02.00	7/3/07 14.02	40325	40325	40325	40325	1
07/03/2007	14.03.00	7/3/07 14.03	40325	40335	40325	40330	21
07/03/2007	14.04.00	7/3/07 14.04	40335	40340	40335	40340	4
07/03/2007	14.05.00	7/3/07 14.05	40340	40345	40335	40345	12
07/03/2007	14.06.00	7/3/07 14.06	40340	40340	40325	40330	16
07/03/2007	14.07.00	7/3/07 14.07	40335	40340	40330	40330	7
07/03/2007	14.08.00	7/3/07 14.08	40330	40340	40330	40340	5
07/03/2007	14.09.00	7/3/07 14.09	40340	40345	40340	40340	28
07/03/2007	14.10.00	7/3/07 14.10	40340	40340	40340	40340	2
07/03/2007	14.11.00	7/3/07 14.11	40340	40340	40340	40340	1
07/03/2007	14.12.00	7/3/07 14.12	40335	40340	40335	40340	4
07/03/2007	14.13.00	7/3/07 14.13	40340	40355	40340	40340	31
07/03/2007	14.14.00	7/3/07 14.14	40335	40335	40330	40330	8
07/03/2007	14.15.00	7/3/07 14.15	40325	40325	40295	40310	131
07/03/2007	14.16.00	7/3/07 14.16	40315	40315	40290	40300	33
07/03/2007	14.17.00	7/3/07 14.17	40300	40305	40280	40305	40
07/03/2007	14.18.00	7/3/07 14.18	40310	40310	40300	40310	12
07/03/2007	14.19.00	7/3/07 14.19	40305	40305	40295	40295	12
07/03/2007	14.20.00	7/3/07 14.20	40295	40315	40295	40305	33
07/03/2007	14.21.00	7/3/07 14.21	40300	40315	40300	40315	26
07/03/2007	14.22.00	7/3/07 14.22	40315	40335	40315	40330	70
07/03/2007	14.23.00	7/3/07 14.23	40325	40345	40325	40340	34
07/03/2007	14.24.00	7/3/07 14.24	40340	40340	40330	40340	21
07/03/2007	14.25.00	7/3/07 14.25	40340	40345	40335	40335	18
07/03/2007	14.26.00	7/3/07 14.26	40335	40335	40330	40335	17
07/03/2007	14.27.00	7/3/07 14.27	40330	40330	40330	40330	5
07/03/2007	14.28.00	7/3/07 14.28	40330	40330	40325	40330	15
07/03/2007	14.29.00	7/3/07 14.29	40325	40325	40320	40325	13
07/03/2007	14.30.00	7/3/07 14.30	40325	40340	40320	40340	28
07/03/2007	14.31.00	7/3/07 14.31	40330	40335	40325	40335	11
07/03/2007	14.32.00	7/3/07 14.32	40340	40340	40330	40330	9
07/03/2007	14.33.00	7/3/07 14.33	40330	40330	40320	40325	12
07/03/2007	14.34.00	7/3/07 14.34	40325	40335	40320	40325	11
07/03/2007	14.35.00	7/3/07 14.35	40325	40330	40315	40320	29
07/03/2007	14.36.00	7/3/07 14.36	40315	40315	40315	40315	1
07/03/2007	14.37.00	7/3/07 14.37	40315	40325	40315	40325	10
07/03/2007	14.38.00	7/3/07 14.38	40325	40330	40325	40330	12
07/03/2007	14.39.00	7/3/07 14.39	40330	40330	40315	40315	18
07/03/2007	14.40.00	7/3/07 14.40	40315	40320	40315	40320	16
07/03/2007	14.42.00	7/3/07 14.42	40315	40320	40315	40320	12
07/03/2007	14.43.00	7/3/07 14.43	40320	40320	40315	40315	6
07/03/2007	14.44.00	7/3/07 14.44	40320	40320	40315	40315	6
07/03/2007	14.45.00	7/3/07 14.45	40310	40310	40310	40310	12
07/03/2007	14.46.00	7/3/07 14.46	40310	40315	40310	40315	6
07/03/2007	14.47.00	7/3/07 14.47	40310	40320	40310	40315	35
07/03/2007	14.48.00	7/3/07 14.48	40315	40315	40315	40315	1
07/03/2007	14.49.00	7/3/07 14.49	40320	40325	40315	40315	20
07/03/2007	14.50.00	7/3/07 14.50	40315	40315	40315	40315	11
07/03/2007	14.51.00	7/3/07 14.51	40320	40325	40320	40325	4
07/03/2007	14.52.00	7/3/07 14.52	40325	40325	40325	40325	2
07/03/2007	14.53.00	7/3/07 14.53	40325	40325	40315	40325	6
07/03/2007	14.54.00	7/3/07 14.54	40325	40325	40320	40320	2
07/03/2007	14.55.00	7/3/07 14.55	40320	40320	40320	40320	1
07/03/2007	14.56.00	7/3/07 14.56	40320	40320	40320	40320	4
07/03/2007	14.57.00	7/3/07 14.57	40320	40320	40290	40310	62
07/03/2007	14.58.00	7/3/07 14.58	40305	40305	40300	40305	13
07/03/2007	14.59.00	7/3/07 14.59	40305	40310	40305	40310	10
07/03/2007	15.00.00	7/3/07 15.00	40315	40320	40315	40320	11
07/03/2007	15.01.00	7/3/07 15.01	40325	40330	40325	40325	32
07/03/2007	15.02.00	7/3/07 15.02	40330	40330	40330	40330	4
07/03/2007	15.03.00	7/3/07 15.03	40330	40340	40330	40340	27
07/03/2007	15.04.00	7/3/07 15.04	40340	40350	40340	40350	26
07/03/2007	15.05.00	7/3/07 15.05	40350	40350	40335	40335	90
07/03/2007	15.06.00	7/3/07 15.06	40335	40335	40335	40335	6
07/03/2007	15.07.00	7/3/07 15.07	40335	40350	40335	40335	37
07/03/2007	15.08.00	7/3/07 15.08	40325	40330	40325	40330	17
07/03/2007	15.09.00	7/3/07 15.09	40330	40330	40330	40330	1
07/03/2007	15.10.00	7/3/07 15.10	40330	40330	40330	40330	6
07/03/2007	15.11.00	7/3/07 15.11	40330	40335	40330	40335	4
07/03/2007	15.12.00	7/3/07 15.12	40340	40340	40325	40330	9
07/03/2007	15.13.00	7/3/07 15.13	40330	40335	40330	40330	7
07/03/2007	15.14.00	7/3/07 15.14	40335	40340	40315	40320	27
07/03/2007	15.15.00	7/3/07 15.15	40320	40335	40320	40325	21
07/03/2007	15.16.00	7/3/07 15.16	40325	40330	40320	40325	8
07/03/2007	15.17.00	7/3/07 15.17	40325	40330	40325	40330	8
07/03/2007	15.18.00	7/3/07 15.18	40330	40330	40330	40330	3
07/03/2007	15.19.00	7/3/07 15.19	40330	40335	40330	40335	4
07/03/2007	15.20.00	7/3/07 15.20	40335	40335	40330	40330	7
07/03/2007	15.21.00	7/3/07 15.21	40335	40350	40335	40350	29
07/03/2007	15.22.00	7/3/07 15.22	40345	40345	40340	40345	21
07/03/2007	15.23.00	7/3/07 15.23	40345	40345	40345	40345	6
07/03/2007	15.24.00	7/3/07 15.24	40345	40355	40340	40350	25
07/03/2007	15.25.00	7/3/07 15.25	40350	40365	40350	40355	42
07/03/2007	15.26.00	7/3/07 15.26	40360	40360	40345	40345	21
07/03/2007	15.27.00	7/3/07 15.27	40345	40345	40345	40345	6
07/03/2007	15.28.00	7/3/07 15.28	40350	40355	40350	40350	11
07/03/2007	15.29.00	7/3/07 15.29	40355	40355	40350	40350	10
07/03/2007	15.30.00	7/3/07 15.30	40350	40350	40335	40335	24
07/03/2007	15.31.00	7/3/07 15.31	40335	40340	40325	40340	25
07/03/2007	15.32.00	7/3/07 15.32	40340	40355	40335	40340	32
07/03/2007	15.33.00	7/3/07 15.33	40350	40370	40350	40365	19
07/03/2007	15.34.00	7/3/07 15.34	40370	40385	40365	40385	70
07/03/2007	15.35.00	7/3/07 15.35	40380	40385	40375	40375	63
07/03/2007	15.36.00	7/3/07 15.36	40380	40385	40355	40360	73
07/03/2007	15.37.00	7/3/07 15.37	40355	40370	40350	40350	34
07/03/2007	15.38.00	7/3/07 15.38	40350	40360	40335	40335	40
07/03/2007	15.39.00	7/3/07 15.39	40330	40355	40325	40340	42
07/03/2007	15.40.00	7/3/07 15.40	40340	40380	40340	40375	61
07/03/2007	15.41.00	7/3/07 15.41	40380	40385	40360	40360	59
07/03/2007	15.42.00	7/3/07 15.42	40360	40380	40355	40375	36
07/03/2007	15.43.00	7/3/07 15.43	40375	40375	40365	40375	15
07/03/2007	15.44.00	7/3/07 15.44	40375	40375	40355	40355	20
07/03/2007	15.45.00	7/3/07 15.45	40360	40365	40350	40355	35
07/03/2007	15.46.00	7/3/07 15.46	40360	40390	40360	40385	56
07/03/2007	15.47.00	7/3/07 15.47	40385	40420	40385	40405	171
07/03/2007	15.48.00	7/3/07 15.48	40405	40425	40405	40415	91
07/03/2007	15.49.00	7/3/07 15.49	40420	40425	40395	40400	66
07/03/2007	15.50.00	7/3/07 15.50	40405	40405	40390	40400	47
07/03/2007	15.51.00	7/3/07 15.51	40400	40405	40390	40390	35
07/03/2007	15.52.00	7/3/07 15.52	40395	40400	40390	40390	19
07/03/2007	15.53.00	7/3/07 15.53	40395	40420	40390	40415	38
07/03/2007	15.54.00	7/3/07 15.54	40415	40425	40395	40395	46
07/03/2007	15.55.00	7/3/07 15.55	40395	40395	40380	40380	39
07/03/2007	15.56.00	7/3/07 15.56	40380	40385	40360	40370	64
07/03/2007	15.57.00	7/3/07 15.57	40370	40370	40350	40355	70
07/03/2007	15.58.00	7/3/07 15.58	40355	40380	40350	40380	38
07/03/2007	15.59.00	7/3/07 15.59	40370	40370	40365	40370	31
07/03/2007	16.00.00	7/3/07 16.00	40360	40375	40350	40355	27
07/03/2007	16.01.00	7/3/07 16.01	40350	40350	40325	40325	70
07/03/2007	16.02.00	7/3/07 16.02	40330	40345	40325	40325	42
07/03/2007	16.03.00	7/3/07 16.03	40325	40355	40325	40355	50
07/03/2007	16.04.00	7/3/07 16.04	40350	40360	40345	40355	46
07/03/2007	16.05.00	7/3/07 16.05	40350	40350	40340	40340	16
07/03/2007	16.06.00	7/3/07 16.06	40340	40350	40335	40345	26
07/03/2007	16.07.00	7/3/07 16.07	40340	40360	40340	40350	16
07/03/2007	16.08.00	7/3/07 16.08	40350	40385	40340	40385	57
07/03/2007	16.09.00	7/3/07 16.09	40385	40400	40385	40395	64
07/03/2007	16.10.00	7/3/07 16.10	40395	40405	40390	40400	42
07/03/2007	16.11.00	7/3/07 16.11	40405	40405	40380	40380	38
07/03/2007	16.12.00	7/3/07 16.12	40380	40405	40380	40400	69
07/03/2007	16.13.00	7/3/07 16.13	40400	40405	40390	40390	26
07/03/2007	16.14.00	7/3/07 16.14	40395	40400	40395	40400	9
07/03/2007	16.15.00	7/3/07 16.15	40400	40420	40400	40400	108
07/03/2007	16.16.00	7/3/07 16.16	40405	40420	40400	40415	87
07/03/2007	16.17.00	7/3/07 16.17	40415	40415	40400	40400	37
07/03/2007	16.18.00	7/3/07 16.18	40410	40410	40395	40400	47
07/03/2007	16.19.00	7/3/07 16.19	40395	40400	40390	40390	37
07/03/2007	16.20.00	7/3/07 16.20	40400	40425	40400	40425	85
07/03/2007	16.21.00	7/3/07 16.21	40430	40440	40420	40420	77
07/03/2007	16.22.00	7/3/07 16.22	40420	40425	40405	40420	53
07/03/2007	16.23.00	7/3/07 16.23	40415	40435	40415	40435	31
07/03/2007	16.24.00	7/3/07 16.24	40435	40455	40430	40445	61
07/03/2007	16.25.00	7/3/07 16.25	40440	40450	40440	40440	45
07/03/2007	16.26.00	7/3/07 16.26	40435	40440	40425	40435	38
07/03/2007	16.27.00	7/3/07 16.27	40440	40445	40440	40445	8
07/03/2007	16.28.00	7/3/07 16.28	40445	40465	40445	40450	72
07/03/2007	16.29.00	7/3/07 16.29	40450	40450	40440	40440	16
07/03/2007	16.30.00	7/3/07 16.30	40440	40450	40440	40450	39
07/03/2007	16.31.00	7/3/07 16.31	40450	40475	40435	40440	165
07/03/2007	16.32.00	7/3/07 16.32	40440	40455	40440	40440	50
07/03/2007	16.33.00	7/3/07 16.33	40450	40490	40445	40485	68
07/03/2007	16.34.00	7/3/07 16.34	40490	40530	40485	40520	240
07/03/2007	16.35.00	7/3/07 16.35	40515	40525	40490	40490	94
07/03/2007	16.36.00	7/3/07 16.36	40495	40525	40490	40520	89
07/03/2007	16.37.00	7/3/07 16.37	40515	40520	40505	40505	72
07/03/2007	16.38.00	7/3/07 16.38	40505	40525	40505	40515	46
07/03/2007	16.39.00	7/3/07 16.39	40515	40515	40495	40505	80
07/03/2007	16.40.00	7/3/07 16.40	40510	40515	40505	40515	31
07/03/2007	16.41.00	7/3/07 16.41	40505	40510	40495	40505	65
07/03/2007	16.42.00	7/3/07 16.42	40505	40510	40500	40505	65
07/03/2007	16.43.00	7/3/07 16.43	40500	40505	40485	40485	53
07/03/2007	16.44.00	7/3/07 16.44	40480	40500	40480	40500	50
07/03/2007	16.45.00	7/3/07 16.45	40500	40505	40500	40505	46
07/03/2007	16.46.00	7/3/07 16.46	40505	40505	40485	40495	50
07/03/2007	16.47.00	7/3/07 16.47	40495	40500	40475	40475	32
07/03/2007	16.48.00	7/3/07 16.48	40475	40475	40455	40460	46
07/03/2007	16.49.00	7/3/07 16.49	40460	40465	40445	40455	79
07/03/2007	16.50.00	7/3/07 16.50	40455	40470	40450	40465	102
07/03/2007	16.51.00	7/3/07 16.51	40465	40465	40445	40445	39
07/03/2007	16.52.00	7/3/07 16.52	40450	40450	40435	40450	63
07/03/2007	16.53.00	7/3/07 16.53	40450	40450	40435	40440	16
07/03/2007	16.54.00	7/3/07 16.54	40440	40445	40440	40445	17
07/03/2007	16.55.00	7/3/07 16.55	40445	40460	40445	40450	31
07/03/2007	16.56.00	7/3/07 16.56	40450	40475	40450	40470	48
07/03/2007	16.57.00	7/3/07 16.57	40470	40470	40450	40455	43
07/03/2007	16.58.00	7/3/07 16.58	40455	40460	40440	40445	37
07/03/2007	16.59.00	7/3/07 16.59	40435	40435	40420	40435	64
07/03/2007	17.00.00	7/3/07 17.00	40435	40435	40395	40405	78
07/03/2007	17.01.00	7/3/07 17.01	40405	40405	40395	40400	29
07/03/2007	17.02.00	7/3/07 17.02	40395	40405	40380	40400	70
07/03/2007	17.03.00	7/3/07 17.03	40405	40415	40390	40390	61
07/03/2007	17.04.00	7/3/07 17.04	40395	40420	40390	40415	56
07/03/2007	17.05.00	7/3/07 17.05	40415	40425	40410	40415	55
07/03/2007	17.06.00	7/3/07 17.06	40420	40425	40415	40425	43
07/03/2007	17.07.00	7/3/07 17.07	40425	40425	40405	40405	63
07/03/2007	17.08.00	7/3/07 17.08	40410	40410	40390	40390	40
07/03/2007	17.09.00	7/3/07 17.09	40390	40405	40390	40400	37
07/03/2007	17.10.00	7/3/07 17.10	40405	40405	40365	40365	72
07/03/2007	17.11.00	7/3/07 17.11	40365	40370	40360	40365	56
07/03/2007	17.12.00	7/3/07 17.12	40370	40375	40360	40375	45
07/03/2007	17.13.00	7/3/07 17.13	40370	40380	40365	40370	52
07/03/2007	17.14.00	7/3/07 17.14	40365	40385	40365	40380	45
07/03/2007	17.15.00	7/3/07 17.15	40380	40405	40375	40395	71
07/03/2007	17.16.00	7/3/07 17.16	40400	40405	40395	40400	51
07/03/2007	17.17.00	7/3/07 17.17	40400	40420	40395	40410	86
07/03/2007	17.18.00	7/3/07 17.18	40415	40425	40410	40425	81
07/03/2007	17.19.00	7/3/07 17.19	40425	40430	40420	40425	63
07/03/2007	17.20.00	7/3/07 17.20	40420	40420	40415	40420	25
07/03/2007	17.21.00	7/3/07 17.21	40420	40420	40405	40410	36
07/03/2007	17.22.00	7/3/07 17.22	40410	40410	40400	40410	42
07/03/2007	17.23.00	7/3/07 17.23	40415	40420	40410	40420	18
07/03/2007	17.24.00	7/3/07 17.24	40415	40420	40405	40410	33
07/03/2007	17.25.00	7/3/07 17.25	40405	40410	40400	40410	16
07/03/2007	17.26.00	7/3/07 17.26	40410	40410	40400	40405	37
07/03/2007	17.27.00	7/3/07 17.27	40410	40410	40405	40405	14
07/03/2007	17.28.00	7/3/07 17.28	40405	40405	40395	40405	17
07/03/2007	17.29.00	7/3/07 17.29	40405	40415	40400	40405	67
07/03/2007	17.30.00	7/3/07 17.30	40405	40405	40380	40380	93
07/03/2007	17.31.00	7/3/07 17.31	40385	40385	40375	40380	19
07/03/2007	17.32.00	7/3/07 17.32	40380	40380	40370	40375	53
07/03/2007	17.33.00	7/3/07 17.33	40380	40380	40370	40375	19
07/03/2007	17.34.00	7/3/07 17.34	40380	40380	40370	40370	10
07/03/2007	17.35.00	7/3/07 17.35	40375	40380	40365	40365	24
07/03/2007	17.36.00	7/3/07 17.36	40375	40380	40375	40375	22
07/03/2007	17.37.00	7/3/07 17.37	40380	40380	40370	40375	20
07/03/2007	17.38.00	7/3/07 17.38	40375	40380	40370	40380	41
07/03/2007	17.39.00	7/3/07 17.39	40385	40390	40365	40370	60
08/03/2007	8.00.00	8/3/07 8.00	40580	40685	40535	40670	2107
08/03/2007	9.00.00	8/3/07 9.00	40580	40600	40580	40585	49
08/03/2007	9.01.00	8/3/07 9.01	40590	40610	40575	40600	84
08/03/2007	9.02.00	8/3/07 9.02	40590	40600	40590	40600	30
08/03/2007	9.03.00	8/3/07 9.03	40600	40600	40600	40600	6
08/03/2007	9.10.00	8/3/07 9.10	40565	40575	40550	40575	150
08/03/2007	9.12.00	8/3/07 9.12	40565	40575	40555	40565	37
08/03/2007	9.13.00	8/3/07 9.13	40565	40565	40550	40565	99
08/03/2007	9.14.00	8/3/07 9.14	40570	40575	40570	40575	14
08/03/2007	9.15.00	8/3/07 9.15	40570	40585	40570	40580	50
08/03/2007	9.16.00	8/3/07 9.16	40585	40605	40580	40605	42
08/03/2007	9.17.00	8/3/07 9.17	40610	40610	40590	40590	36
08/03/2007	9.18.00	8/3/07 9.18	40595	40600	40585	40585	19
08/03/2007	9.19.00	8/3/07 9.19	40580	40580	40565	40575	36
08/03/2007	9.20.00	8/3/07 9.20	40570	40570	40560	40570	37
08/03/2007	9.21.00	8/3/07 9.21	40570	40575	40565	40565	37
08/03/2007	9.22.00	8/3/07 9.22	40565	40570	40555	40560	47
08/03/2007	9.23.00	8/3/07 9.23	40565	40565	40555	40560	44
08/03/2007	9.24.00	8/3/07 9.24	40565	40570	40565	40570	28
08/03/2007	9.25.00	8/3/07 9.25	40565	40565	40540	40545	80
08/03/2007	9.26.00	8/3/07 9.26	40550	40560	40540	40550	56
08/03/2007	9.27.00	8/3/07 9.27	40565	40580	40565	40570	37
08/03/2007	9.28.00	8/3/07 9.28	40570	40575	40560	40575	29
08/03/2007	9.29.00	8/3/07 9.29	40570	40570	40555	40555	37
08/03/2007	9.30.00	8/3/07 9.30	40555	40580	40550	40580	42
08/03/2007	9.31.00	8/3/07 9.31	40580	40590	40580	40585	28
08/03/2007	9.32.00	8/3/07 9.32	40585	40585	40580	40580	13
08/03/2007	9.33.00	8/3/07 9.33	40580	40580	40570	40570	20
08/03/2007	9.34.00	8/3/07 9.34	40570	40580	40570	40575	25
08/03/2007	9.35.00	8/3/07 9.35	40575	40580	40570	40570	14
08/03/2007	9.36.00	8/3/07 9.36	40580	40580	40575	40575	6
08/03/2007	9.37.00	8/3/07 9.37	40575	40580	40575	40575	11
08/03/2007	9.38.00	8/3/07 9.38	40575	40585	40575	40580	32
08/03/2007	9.39.00	8/3/07 9.39	40575	40575	40550	40560	48
08/03/2007	9.40.00	8/3/07 9.40	40555	40560	40535	40545	65
08/03/2007	9.41.00	8/3/07 9.41	40550	40550	40540	40540	42
08/03/2007	9.42.00	8/3/07 9.42	40545	40555	40545	40555	11
08/03/2007	9.43.00	8/3/07 9.43	40555	40555	40550	40555	9
08/03/2007	9.44.00	8/3/07 9.44	40560	40565	40560	40565	17
08/03/2007	9.45.00	8/3/07 9.45	40570	40595	40570	40585	55
08/03/2007	9.46.00	8/3/07 9.46	40585	40585	40580	40580	5
08/03/2007	9.47.00	8/3/07 9.47	40575	40585	40575	40585	11
08/03/2007	9.48.00	8/3/07 9.48	40585	40590	40580	40590	18
08/03/2007	9.49.00	8/3/07 9.49	40590	40610	40585	40610	75
08/03/2007	9.50.00	8/3/07 9.50	40615	40640	40610	40635	132
08/03/2007	9.51.00	8/3/07 9.51	40635	40645	40630	40640	38
08/03/2007	9.52.00	8/3/07 9.52	40640	40645	40635	40635	46
08/03/2007	9.53.00	8/3/07 9.53	40640	40640	40630	40630	24
08/03/2007	9.54.00	8/3/07 9.54	40635	40640	40635	40635	28
08/03/2007	9.55.00	8/3/07 9.55	40635	40650	40635	40645	61
08/03/2007	9.56.00	8/3/07 9.56	40650	40655	40645	40650	65
08/03/2007	9.57.00	8/3/07 9.57	40650	40685	40650	40670	166
08/03/2007	9.58.00	8/3/07 9.58	40675	40675	40665	40670	45
08/03/2007	9.59.00	8/3/07 9.59	40670	40680	40670	40670	21
08/03/2007	10.00.00	8/3/07 10.00	40675	40690	40675	40680	57
08/03/2007	10.01.00	8/3/07 10.01	40685	40710	40685	40710	83
08/03/2007	10.02.00	8/3/07 10.02	40715	40720	40695	40695	75
08/03/2007	10.03.00	8/3/07 10.03	40700	40705	40690	40690	56
08/03/2007	10.04.00	8/3/07 10.04	40690	40695	40685	40690	54
08/03/2007	10.05.00	8/3/07 10.05	40690	40695	40685	40695	32
08/03/2007	10.06.00	8/3/07 10.06	40695	40700	40695	40695	35
08/03/2007	10.07.00	8/3/07 10.07	40695	40695	40675	40675	57
08/03/2007	10.08.00	8/3/07 10.08	40680	40680	40665	40675	57
08/03/2007	10.09.00	8/3/07 10.09	40675	40685	40675	40680	58
08/03/2007	10.10.00	8/3/07 10.10	40685	40715	40685	40700	96
08/03/2007	10.11.00	8/3/07 10.11	40705	40720	40705	40720	90
08/03/2007	10.12.00	8/3/07 10.12	40715	40735	40715	40730	89
08/03/2007	10.13.00	8/3/07 10.13	40735	40745	40730	40735	65
08/03/2007	10.14.00	8/3/07 10.14	40730	40735	40725	40735	49
08/03/2007	10.15.00	8/3/07 10.15	40735	40735	40710	40715	74
08/03/2007	10.16.00	8/3/07 10.16	40720	40725	40710	40725	42
08/03/2007	10.17.00	8/3/07 10.17	40720	40735	40715	40730	34
08/03/2007	10.18.00	8/3/07 10.18	40730	40750	40725	40735	80
08/03/2007	10.19.00	8/3/07 10.19	40740	40765	40735	40735	94
08/03/2007	10.20.00	8/3/07 10.20	40740	40750	40730	40745	46
08/03/2007	10.21.00	8/3/07 10.21	40745	40750	40740	40750	51
08/03/2007	10.22.00	8/3/07 10.22	40755	40765	40745	40755	44
08/03/2007	10.23.00	8/3/07 10.23	40755	40765	40750	40760	24
08/03/2007	10.24.00	8/3/07 10.24	40760	40765	40755	40755	28
08/03/2007	10.25.00	8/3/07 10.25	40755	40755	40750	40750	30
08/03/2007	10.26.00	8/3/07 10.26	40750	40750	40750	40750	13
08/03/2007	10.27.00	8/3/07 10.27	40750	40755	40750	40755	21
08/03/2007	10.28.00	8/3/07 10.28	40760	40775	40755	40770	51
08/03/2007	10.29.00	8/3/07 10.29	40765	40770	40765	40770	22
08/03/2007	10.30.00	8/3/07 10.30	40765	40765	40750	40750	59
08/03/2007	10.31.00	8/3/07 10.31	40755	40760	40745	40750	61
08/03/2007	10.32.00	8/3/07 10.32	40750	40760	40745	40755	44
08/03/2007	10.33.00	8/3/07 10.33	40755	40765	40750	40755	24
08/03/2007	10.34.00	8/3/07 10.34	40750	40750	40730	40740	72
08/03/2007	10.35.00	8/3/07 10.35	40740	40740	40730	40730	20
08/03/2007	10.36.00	8/3/07 10.36	40730	40740	40730	40735	19
08/03/2007	10.37.00	8/3/07 10.37	40735	40735	40730	40730	4
08/03/2007	10.38.00	8/3/07 10.38	40735	40740	40730	40740	29
08/03/2007	10.39.00	8/3/07 10.39	40740	40750	40740	40745	20
08/03/2007	10.40.00	8/3/07 10.40	40745	40755	40745	40745	20
08/03/2007	10.41.00	8/3/07 10.41	40750	40765	40750	40765	50
08/03/2007	10.42.00	8/3/07 10.42	40765	40780	40760	40775	94
08/03/2007	10.43.00	8/3/07 10.43	40775	40775	40765	40775	47
08/03/2007	10.44.00	8/3/07 10.44	40775	40775	40775	40775	14
08/03/2007	10.45.00	8/3/07 10.45	40770	40775	40770	40770	13
08/03/2007	10.46.00	8/3/07 10.46	40765	40800	40760	40795	153
08/03/2007	10.47.00	8/3/07 10.47	40795	40820	40790	40820	190
08/03/2007	10.48.00	8/3/07 10.48	40815	40820	40805	40805	62
08/03/2007	10.49.00	8/3/07 10.49	40805	40815	40805	40815	33
08/03/2007	10.50.00	8/3/07 10.50	40810	40815	40790	40790	45
08/03/2007	10.51.00	8/3/07 10.51	40790	40795	40790	40795	38
08/03/2007	10.52.00	8/3/07 10.52	40790	40795	40785	40790	56
08/03/2007	10.53.00	8/3/07 10.53	40790	40795	40790	40790	24
08/03/2007	10.54.00	8/3/07 10.54	40790	40795	40785	40790	38
08/03/2007	10.55.00	8/3/07 10.55	40790	40790	40785	40785	33
08/03/2007	10.56.00	8/3/07 10.56	40785	40790	40780	40780	58
08/03/2007	10.57.00	8/3/07 10.57	40780	40785	40780	40780	23
08/03/2007	10.58.00	8/3/07 10.58	40775	40775	40755	40765	89
08/03/2007	10.59.00	8/3/07 10.59	40765	40765	40760	40765	23
08/03/2007	11.00.00	8/3/07 11.00	40770	40770	40760	40760	25
08/03/2007	11.01.00	8/3/07 11.01	40755	40760	40750	40750	29
08/03/2007	11.02.00	8/3/07 11.02	40755	40760	40755	40755	31
08/03/2007	11.03.00	8/3/07 11.03	40755	40760	40750	40750	20
08/03/2007	11.04.00	8/3/07 11.04	40745	40745	40735	40735	35
08/03/2007	11.05.00	8/3/07 11.05	40745	40745	40740	40745	11
08/03/2007	11.06.00	8/3/07 11.06	40740	40745	40730	40740	33
08/03/2007	11.07.00	8/3/07 11.07	40740	40745	40740	40740	7
08/03/2007	11.08.00	8/3/07 11.08	40740	40740	40730	40735	14
08/03/2007	11.09.00	8/3/07 11.09	40740	40745	40740	40740	9
08/03/2007	11.10.00	8/3/07 11.10	40735	40735	40735	40735	5
08/03/2007	11.11.00	8/3/07 11.11	40740	40740	40725	40725	41
08/03/2007	11.12.00	8/3/07 11.12	40725	40725	40725	40725	8
08/03/2007	11.13.00	8/3/07 11.13	40730	40735	40725	40730	24
08/03/2007	11.14.00	8/3/07 11.14	40730	40730	40720	40730	71
08/03/2007	11.15.00	8/3/07 11.15	40725	40730	40725	40730	17
08/03/2007	11.16.00	8/3/07 11.16	40730	40730	40730	40730	6
08/03/2007	11.17.00	8/3/07 11.17	40730	40730	40725	40730	12
08/03/2007	11.18.00	8/3/07 11.18	40730	40730	40725	40725	18
08/03/2007	11.19.00	8/3/07 11.19	40725	40730	40725	40730	29
08/03/2007	11.20.00	8/3/07 11.20	40730	40735	40725	40735	5
08/03/2007	11.21.00	8/3/07 11.21	40735	40740	40735	40740	9
08/03/2007	11.22.00	8/3/07 11.22	40740	40755	40740	40750	45
08/03/2007	11.23.00	8/3/07 11.23	40745	40750	40735	40735	15
08/03/2007	11.24.00	8/3/07 11.24	40735	40740	40735	40740	9
08/03/2007	11.25.00	8/3/07 11.25	40740	40745	40740	40740	16
08/03/2007	11.26.00	8/3/07 11.26	40745	40745	40740	40740	8
08/03/2007	11.27.00	8/3/07 11.27	40750	40750	40745	40745	10
08/03/2007	11.28.00	8/3/07 11.28	40750	40750	40750	40750	9
08/03/2007	11.29.00	8/3/07 11.29	40750	40750	40735	40735	18
08/03/2007	11.30.00	8/3/07 11.30	40735	40735	40725	40725	46
08/03/2007	11.31.00	8/3/07 11.31	40730	40735	40725	40735	10
08/03/2007	11.32.00	8/3/07 11.32	40730	40740	40730	40735	7
08/03/2007	11.33.00	8/3/07 11.33	40740	40740	40740	40740	4
08/03/2007	11.34.00	8/3/07 11.34	40740	40740	40730	40730	19
08/03/2007	11.35.00	8/3/07 11.35	40730	40730	40725	40730	8
08/03/2007	11.36.00	8/3/07 11.36	40725	40725	40725	40725	11
08/03/2007	11.38.00	8/3/07 11.38	40730	40730	40730	40730	4
08/03/2007	11.39.00	8/3/07 11.39	40730	40735	40730	40735	6
08/03/2007	11.40.00	8/3/07 11.40	40735	40735	40725	40730	22
08/03/2007	11.42.00	8/3/07 11.42	40735	40735	40725	40725	11
08/03/2007	11.43.00	8/3/07 11.43	40725	40725	40725	40725	1
08/03/2007	11.44.00	8/3/07 11.44	40730	40730	40730	40730	2
08/03/2007	11.45.00	8/3/07 11.45	40730	40730	40725	40725	10
08/03/2007	11.46.00	8/3/07 11.46	40725	40725	40725	40725	4
08/03/2007	11.47.00	8/3/07 11.47	40720	40720	40705	40710	69
08/03/2007	11.48.00	8/3/07 11.48	40710	40730	40710	40730	24
08/03/2007	11.49.00	8/3/07 11.49	40730	40730	40720	40720	7
08/03/2007	11.50.00	8/3/07 11.50	40725	40730	40725	40730	4
08/03/2007	11.51.00	8/3/07 11.51	40730	40730	40730	40730	4
08/03/2007	11.52.00	8/3/07 11.52	40725	40730	40725	40725	5
08/03/2007	11.53.00	8/3/07 11.53	40725	40730	40725	40725	5
08/03/2007	11.54.00	8/3/07 11.54	40725	40725	40725	40725	11
08/03/2007	11.55.00	8/3/07 11.55	40725	40725	40725	40725	3
08/03/2007	11.56.00	8/3/07 11.56	40730	40735	40730	40735	13
08/03/2007	11.57.00	8/3/07 11.57	40735	40740	40735	40740	2
08/03/2007	11.58.00	8/3/07 11.58	40740	40740	40735	40735	9
08/03/2007	11.59.00	8/3/07 11.59	40735	40740	40735	40740	4
08/03/2007	12.00.00	8/3/07 12.00	40740	40755	40735	40755	28
08/03/2007	12.01.00	8/3/07 12.01	40755	40760	40745	40745	47
08/03/2007	12.02.00	8/3/07 12.02	40745	40750	40745	40750	11
08/03/2007	12.03.00	8/3/07 12.03	40750	40750	40750	40750	2
08/03/2007	12.04.00	8/3/07 12.04	40755	40770	40755	40765	26
08/03/2007	12.05.00	8/3/07 12.05	40760	40770	40760	40765	18
08/03/2007	12.06.00	8/3/07 12.06	40770	40770	40765	40765	5
08/03/2007	12.07.00	8/3/07 12.07	40770	40775	40770	40770	17
08/03/2007	12.08.00	8/3/07 12.08	40765	40775	40765	40770	10
08/03/2007	12.09.00	8/3/07 12.09	40775	40780	40770	40775	69
08/03/2007	12.10.00	8/3/07 12.10	40775	40790	40775	40780	29
08/03/2007	12.11.00	8/3/07 12.11	40780	40785	40780	40780	10
08/03/2007	12.12.00	8/3/07 12.12	40780	40780	40760	40760	47
08/03/2007	12.13.00	8/3/07 12.13	40765	40770	40760	40765	16
08/03/2007	12.14.00	8/3/07 12.14	40760	40765	40760	40760	24
08/03/2007	12.15.00	8/3/07 12.15	40755	40755	40750	40755	23
08/03/2007	12.16.00	8/3/07 12.16	40755	40755	40740	40740	42
08/03/2007	12.17.00	8/3/07 12.17	40750	40750	40745	40750	19
08/03/2007	12.18.00	8/3/07 12.18	40750	40755	40750	40755	3
08/03/2007	12.19.00	8/3/07 12.19	40745	40745	40735	40735	22
08/03/2007	12.20.00	8/3/07 12.20	40735	40745	40735	40745	9
08/03/2007	12.21.00	8/3/07 12.21	40745	40750	40745	40750	4
08/03/2007	12.22.00	8/3/07 12.22	40750	40750	40735	40750	13
08/03/2007	12.23.00	8/3/07 12.23	40750	40750	40740	40750	12
08/03/2007	12.24.00	8/3/07 12.24	40750	40760	40745	40760	17
08/03/2007	12.25.00	8/3/07 12.25	40765	40765	40755	40760	11
08/03/2007	12.26.00	8/3/07 12.26	40755	40770	40755	40770	17
08/03/2007	12.27.00	8/3/07 12.27	40760	40760	40755	40760	6
08/03/2007	12.28.00	8/3/07 12.28	40760	40770	40760	40760	20
08/03/2007	12.29.00	8/3/07 12.29	40760	40760	40760	40760	4
08/03/2007	12.30.00	8/3/07 12.30	40760	40765	40755	40760	8
08/03/2007	12.31.00	8/3/07 12.31	40760	40760	40760	40760	5
08/03/2007	12.32.00	8/3/07 12.32	40760	40765	40760	40765	10
08/03/2007	12.33.00	8/3/07 12.33	40765	40770	40765	40770	4
08/03/2007	12.34.00	8/3/07 12.34	40765	40770	40760	40770	17
08/03/2007	12.35.00	8/3/07 12.35	40770	40770	40770	40770	2
08/03/2007	12.36.00	8/3/07 12.36	40770	40770	40765	40765	5
08/03/2007	12.37.00	8/3/07 12.37	40765	40770	40765	40770	38
08/03/2007	12.38.00	8/3/07 12.38	40770	40770	40770	40770	1
08/03/2007	12.39.00	8/3/07 12.39	40770	40770	40765	40765	8
08/03/2007	12.40.00	8/3/07 12.40	40775	40775	40770	40770	5
08/03/2007	12.41.00	8/3/07 12.41	40770	40775	40770	40775	2
08/03/2007	12.43.00	8/3/07 12.43	40770	40770	40770	40770	4
08/03/2007	12.44.00	8/3/07 12.44	40770	40770	40770	40770	7
08/03/2007	12.45.00	8/3/07 12.45	40770	40770	40760	40765	70
08/03/2007	12.46.00	8/3/07 12.46	40770	40770	40760	40770	13
08/03/2007	12.47.00	8/3/07 12.47	40760	40770	40760	40760	12
08/03/2007	12.48.00	8/3/07 12.48	40765	40765	40760	40765	28
08/03/2007	12.49.00	8/3/07 12.49	40765	40770	40760	40765	17
08/03/2007	12.50.00	8/3/07 12.50	40765	40770	40765	40770	16
08/03/2007	12.51.00	8/3/07 12.51	40770	40770	40770	40770	9
08/03/2007	12.52.00	8/3/07 12.52	40765	40765	40755	40760	24
08/03/2007	12.53.00	8/3/07 12.53	40760	40765	40760	40760	14
08/03/2007	12.54.00	8/3/07 12.54	40755	40760	40750	40755	15
08/03/2007	12.55.00	8/3/07 12.55	40755	40760	40755	40760	12
08/03/2007	12.56.00	8/3/07 12.56	40765	40765	40765	40765	2
08/03/2007	12.58.00	8/3/07 12.58	40750	40755	40750	40750	8
08/03/2007	12.59.00	8/3/07 12.59	40760	40765	40750	40755	12
08/03/2007	13.00.00	8/3/07 13.00	40755	40765	40750	40755	12
08/03/2007	13.01.00	8/3/07 13.01	40755	40755	40755	40755	1
08/03/2007	13.02.00	8/3/07 13.02	40760	40765	40760	40765	18
08/03/2007	13.03.00	8/3/07 13.03	40760	40760	40750	40750	14
08/03/2007	13.05.00	8/3/07 13.05	40760	40770	40760	40770	6
08/03/2007	13.06.00	8/3/07 13.06	40765	40765	40765	40765	2
08/03/2007	13.07.00	8/3/07 13.07	40760	40760	40750	40750	10
08/03/2007	13.08.00	8/3/07 13.08	40755	40765	40755	40755	26
08/03/2007	13.09.00	8/3/07 13.09	40755	40755	40755	40755	2
08/03/2007	13.10.00	8/3/07 13.10	40750	40755	40750	40755	5
08/03/2007	13.11.00	8/3/07 13.11	40750	40755	40750	40755	3
08/03/2007	13.12.00	8/3/07 13.12	40755	40765	40750	40765	18
08/03/2007	13.13.00	8/3/07 13.13	40755	40755	40755	40755	3
08/03/2007	13.15.00	8/3/07 13.15	40765	40765	40760	40760	7
08/03/2007	13.16.00	8/3/07 13.16	40750	40755	40750	40755	4
08/03/2007	13.17.00	8/3/07 13.17	40760	40760	40760	40760	2
08/03/2007	13.18.00	8/3/07 13.18	40760	40760	40760	40760	2
08/03/2007	13.20.00	8/3/07 13.20	40760	40760	40760	40760	3
08/03/2007	13.21.00	8/3/07 13.21	40755	40755	40750	40750	7
08/03/2007	13.23.00	8/3/07 13.23	40760	40765	40760	40765	7
08/03/2007	13.25.00	8/3/07 13.25	40760	40760	40760	40760	7
08/03/2007	13.26.00	8/3/07 13.26	40755	40760	40755	40760	5
08/03/2007	13.27.00	8/3/07 13.27	40760	40765	40755	40760	8
08/03/2007	13.29.00	8/3/07 13.29	40765	40770	40765	40770	8
08/03/2007	13.30.00	8/3/07 13.30	40760	40765	40760	40760	18
08/03/2007	13.31.00	8/3/07 13.31	40765	40765	40755	40755	5
08/03/2007	13.33.00	8/3/07 13.33	40760	40760	40760	40760	2
08/03/2007	13.34.00	8/3/07 13.34	40760	40760	40760	40760	1
08/03/2007	13.35.00	8/3/07 13.35	40760	40760	40755	40755	2
08/03/2007	13.37.00	8/3/07 13.37	40765	40765	40765	40765	12
08/03/2007	13.38.00	8/3/07 13.38	40760	40765	40760	40765	3
08/03/2007	13.39.00	8/3/07 13.39	40770	40770	40760	40760	9
08/03/2007	13.40.00	8/3/07 13.40	40760	40760	40760	40760	1
08/03/2007	13.41.00	8/3/07 13.41	40765	40765	40755	40755	7
08/03/2007	13.42.00	8/3/07 13.42	40755	40760	40755	40760	2
08/03/2007	13.43.00	8/3/07 13.43	40760	40760	40755	40755	11
08/03/2007	13.44.00	8/3/07 13.44	40750	40765	40750	40755	17
08/03/2007	13.45.00	8/3/07 13.45	40755	40780	40745	40765	67
08/03/2007	13.46.00	8/3/07 13.46	40760	40765	40735	40750	53
08/03/2007	13.47.00	8/3/07 13.47	40755	40780	40755	40770	55
08/03/2007	13.48.00	8/3/07 13.48	40770	40770	40740	40740	39
08/03/2007	13.49.00	8/3/07 13.49	40750	40750	40740	40750	26
08/03/2007	13.50.00	8/3/07 13.50	40745	40755	40740	40740	31
08/03/2007	13.51.00	8/3/07 13.51	40735	40735	40720	40725	82
08/03/2007	13.52.00	8/3/07 13.52	40730	40730	40720	40730	22
08/03/2007	13.53.00	8/3/07 13.53	40730	40735	40725	40735	15
08/03/2007	13.54.00	8/3/07 13.54	40730	40735	40730	40730	12
08/03/2007	13.55.00	8/3/07 13.55	40725	40725	40710	40720	73
08/03/2007	13.56.00	8/3/07 13.56	40720	40735	40720	40735	12
08/03/2007	13.57.00	8/3/07 13.57	40735	40735	40730	40735	12
08/03/2007	13.58.00	8/3/07 13.58	40725	40740	40725	40740	9
08/03/2007	13.59.00	8/3/07 13.59	40735	40735	40735	40735	9
08/03/2007	14.00.00	8/3/07 14.00	40735	40740	40725	40725	33
08/03/2007	14.01.00	8/3/07 14.01	40725	40745	40725	40745	14
08/03/2007	14.02.00	8/3/07 14.02	40750	40750	40735	40735	9
08/03/2007	14.03.00	8/3/07 14.03	40740	40745	40740	40740	5
08/03/2007	14.04.00	8/3/07 14.04	40745	40745	40745	40745	2
08/03/2007	14.05.00	8/3/07 14.05	40745	40765	40745	40760	21
08/03/2007	14.06.00	8/3/07 14.06	40760	40760	40760	40760	6
08/03/2007	14.07.00	8/3/07 14.07	40760	40760	40755	40755	11
08/03/2007	14.08.00	8/3/07 14.08	40755	40765	40755	40765	6
08/03/2007	14.09.00	8/3/07 14.09	40760	40765	40760	40765	2
08/03/2007	14.10.00	8/3/07 14.10	40765	40765	40765	40765	1
08/03/2007	14.11.00	8/3/07 14.11	40770	40775	40770	40770	4
08/03/2007	14.13.00	8/3/07 14.13	40775	40775	40775	40775	3
08/03/2007	14.14.00	8/3/07 14.14	40770	40780	40770	40780	18
08/03/2007	14.15.00	8/3/07 14.15	40785	40805	40785	40805	77
08/03/2007	14.16.00	8/3/07 14.16	40805	40805	40795	40805	55
08/03/2007	14.17.00	8/3/07 14.17	40805	40810	40800	40805	66
08/03/2007	14.18.00	8/3/07 14.18	40800	40805	40790	40795	26
08/03/2007	14.19.00	8/3/07 14.19	40795	40800	40785	40795	27
08/03/2007	14.20.00	8/3/07 14.20	40795	40795	40785	40795	14
08/03/2007	14.21.00	8/3/07 14.21	40795	40800	40795	40795	22
08/03/2007	14.22.00	8/3/07 14.22	40790	40790	40780	40785	18
08/03/2007	14.23.00	8/3/07 14.23	40785	40785	40775	40785	25
08/03/2007	14.24.00	8/3/07 14.24	40785	40785	40780	40780	2
08/03/2007	14.25.00	8/3/07 14.25	40785	40785	40785	40785	2
08/03/2007	14.26.00	8/3/07 14.26	40790	40790	40785	40785	5
08/03/2007	14.27.00	8/3/07 14.27	40785	40785	40770	40770	25
08/03/2007	14.28.00	8/3/07 14.28	40775	40775	40765	40770	9
08/03/2007	14.29.00	8/3/07 14.29	40770	40780	40770	40775	14
08/03/2007	14.30.00	8/3/07 14.30	40770	40780	40765	40770	11
08/03/2007	14.31.00	8/3/07 14.31	40775	40785	40775	40785	12
08/03/2007	14.32.00	8/3/07 14.32	40790	40790	40780	40780	30
08/03/2007	14.33.00	8/3/07 14.33	40780	40790	40780	40785	21
08/03/2007	14.34.00	8/3/07 14.34	40785	40785	40775	40775	16
08/03/2007	14.35.00	8/3/07 14.35	40775	40780	40770	40775	20
08/03/2007	14.36.00	8/3/07 14.36	40775	40780	40770	40770	38
08/03/2007	14.37.00	8/3/07 14.37	40770	40780	40765	40770	12
08/03/2007	14.39.00	8/3/07 14.39	40770	40770	40770	40770	3
08/03/2007	14.40.00	8/3/07 14.40	40770	40770	40735	40735	120
08/03/2007	14.41.00	8/3/07 14.41	40740	40740	40715	40735	93
08/03/2007	14.42.00	8/3/07 14.42	40735	40755	40735	40740	62
08/03/2007	14.43.00	8/3/07 14.43	40735	40735	40715	40725	56
08/03/2007	14.44.00	8/3/07 14.44	40730	40735	40720	40720	22
08/03/2007	14.45.00	8/3/07 14.45	40735	40735	40715	40715	72
08/03/2007	14.46.00	8/3/07 14.46	40710	40735	40705	40735	55
08/03/2007	14.47.00	8/3/07 14.47	40735	40735	40720	40720	19
08/03/2007	14.48.00	8/3/07 14.48	40720	40735	40715	40725	35
08/03/2007	14.49.00	8/3/07 14.49	40720	40735	40720	40735	23
08/03/2007	14.50.00	8/3/07 14.50	40730	40740	40730	40730	33
08/03/2007	14.51.00	8/3/07 14.51	40735	40745	40735	40740	39
08/03/2007	14.52.00	8/3/07 14.52	40740	40740	40700	40700	110
08/03/2007	14.53.00	8/3/07 14.53	40700	40730	40700	40725	55
08/03/2007	14.54.00	8/3/07 14.54	40730	40740	40725	40740	30
08/03/2007	14.55.00	8/3/07 14.55	40740	40750	40740	40745	28
08/03/2007	14.56.00	8/3/07 14.56	40740	40775	40735	40765	100
08/03/2007	14.57.00	8/3/07 14.57	40765	40770	40760	40770	21
08/03/2007	14.58.00	8/3/07 14.58	40770	40785	40770	40785	34
08/03/2007	14.59.00	8/3/07 14.59	40785	40795	40780	40790	41
08/03/2007	15.00.00	8/3/07 15.00	40795	40805	40795	40795	65
08/03/2007	15.01.00	8/3/07 15.01	40795	40800	40790	40795	39
08/03/2007	15.02.00	8/3/07 15.02	40795	40800	40790	40795	18
08/03/2007	15.03.00	8/3/07 15.03	40795	40805	40795	40800	20
08/03/2007	15.04.00	8/3/07 15.04	40800	40800	40780	40780	57
08/03/2007	15.05.00	8/3/07 15.05	40780	40795	40775	40795	33
08/03/2007	15.06.00	8/3/07 15.06	40795	40800	40790	40800	63
08/03/2007	15.07.00	8/3/07 15.07	40805	40810	40805	40810	41
08/03/2007	15.08.00	8/3/07 15.08	40810	40810	40800	40800	16
08/03/2007	15.09.00	8/3/07 15.09	40805	40810	40805	40810	13
08/03/2007	15.10.00	8/3/07 15.10	40810	40810	40805	40810	11
08/03/2007	15.11.00	8/3/07 15.11	40815	40825	40795	40800	179
08/03/2007	15.12.00	8/3/07 15.12	40805	40805	40785	40795	44
08/03/2007	15.13.00	8/3/07 15.13	40790	40790	40780	40785	43
08/03/2007	15.14.00	8/3/07 15.14	40790	40790	40785	40785	10
08/03/2007	15.15.00	8/3/07 15.15	40780	40780	40780	40780	3
08/03/2007	15.16.00	8/3/07 15.16	40780	40780	40770	40775	30
08/03/2007	15.17.00	8/3/07 15.17	40775	40775	40760	40770	46
08/03/2007	15.18.00	8/3/07 15.18	40770	40775	40770	40775	8
08/03/2007	15.19.00	8/3/07 15.19	40775	40780	40775	40780	6
08/03/2007	15.20.00	8/3/07 15.20	40780	40785	40760	40765	49
08/03/2007	15.21.00	8/3/07 15.21	40765	40770	40760	40760	15
08/03/2007	15.22.00	8/3/07 15.22	40760	40760	40755	40755	118
08/03/2007	15.23.00	8/3/07 15.23	40755	40765	40755	40765	9
08/03/2007	15.24.00	8/3/07 15.24	40765	40765	40755	40765	38
08/03/2007	15.25.00	8/3/07 15.25	40765	40770	40765	40770	10
08/03/2007	15.26.00	8/3/07 15.26	40770	40775	40770	40775	9
08/03/2007	15.27.00	8/3/07 15.27	40770	40770	40765	40770	8
08/03/2007	15.28.00	8/3/07 15.28	40770	40775	40760	40765	13
08/03/2007	15.29.00	8/3/07 15.29	40760	40770	40760	40770	16
08/03/2007	15.30.00	8/3/07 15.30	40775	40775	40770	40775	9
08/03/2007	15.31.00	8/3/07 15.31	40775	40775	40765	40775	45
08/03/2007	15.32.00	8/3/07 15.32	40775	40790	40770	40770	45
08/03/2007	15.33.00	8/3/07 15.33	40775	40780	40770	40780	32
08/03/2007	15.34.00	8/3/07 15.34	40780	40780	40770	40770	11
08/03/2007	15.35.00	8/3/07 15.35	40770	40775	40765	40775	10
08/03/2007	15.36.00	8/3/07 15.36	40780	40790	40775	40780	50
08/03/2007	15.37.00	8/3/07 15.37	40785	40800	40785	40785	43
08/03/2007	15.38.00	8/3/07 15.38	40785	40790	40775	40790	47
08/03/2007	15.39.00	8/3/07 15.39	40790	40795	40780	40780	22
08/03/2007	15.40.00	8/3/07 15.40	40785	40785	40780	40785	13
08/03/2007	15.41.00	8/3/07 15.41	40785	40800	40780	40800	39
08/03/2007	15.42.00	8/3/07 15.42	40805	40815	40790	40795	65
08/03/2007	15.43.00	8/3/07 15.43	40800	40810	40800	40800	18
08/03/2007	15.44.00	8/3/07 15.44	40805	40805	40790	40795	32
08/03/2007	15.45.00	8/3/07 15.45	40795	40800	40790	40790	23
08/03/2007	15.46.00	8/3/07 15.46	40790	40790	40790	40790	6
08/03/2007	15.47.00	8/3/07 15.47	40785	40785	40775	40775	18
08/03/2007	15.48.00	8/3/07 15.48	40775	40780	40770	40780	32
08/03/2007	15.49.00	8/3/07 15.49	40780	40790	40775	40775	53
08/03/2007	15.50.00	8/3/07 15.50	40775	40800	40775	40800	23
08/03/2007	15.51.00	8/3/07 15.51	40800	40805	40780	40780	83
08/03/2007	15.52.00	8/3/07 15.52	40780	40785	40770	40770	65
08/03/2007	15.53.00	8/3/07 15.53	40765	40785	40765	40785	21
08/03/2007	15.54.00	8/3/07 15.54	40780	40780	40775	40775	10
08/03/2007	15.55.00	8/3/07 15.55	40780	40790	40780	40790	9
08/03/2007	15.56.00	8/3/07 15.56	40780	40805	40775	40800	55
08/03/2007	15.57.00	8/3/07 15.57	40785	40795	40785	40785	24
08/03/2007	15.58.00	8/3/07 15.58	40785	40790	40770	40770	33
08/03/2007	15.59.00	8/3/07 15.59	40770	40780	40770	40780	15
08/03/2007	16.00.00	8/3/07 16.00	40780	40780	40775	40780	16
08/03/2007	16.01.00	8/3/07 16.01	40780	40785	40775	40780	18
08/03/2007	16.02.00	8/3/07 16.02	40775	40775	40770	40770	34
08/03/2007	16.03.00	8/3/07 16.03	40770	40785	40770	40780	40
08/03/2007	16.04.00	8/3/07 16.04	40775	40800	40775	40800	48
08/03/2007	16.05.00	8/3/07 16.05	40790	40790	40790	40790	10
08/03/2007	16.06.00	8/3/07 16.06	40790	40820	40790	40820	58
08/03/2007	16.07.00	8/3/07 16.07	40815	40825	40810	40815	48
08/03/2007	16.08.00	8/3/07 16.08	40815	40820	40810	40815	47
08/03/2007	16.09.00	8/3/07 16.09	40820	40845	40820	40845	107
08/03/2007	16.10.00	8/3/07 16.10	40850	40860	40840	40840	157
08/03/2007	16.11.00	8/3/07 16.11	40845	40845	40840	40840	39
08/03/2007	16.12.00	8/3/07 16.12	40845	40865	40845	40850	71
08/03/2007	16.13.00	8/3/07 16.13	40850	40855	40835	40855	56
08/03/2007	16.14.00	8/3/07 16.14	40850	40865	40850	40860	50
08/03/2007	16.15.00	8/3/07 16.15	40865	40865	40855	40860	41
08/03/2007	16.16.00	8/3/07 16.16	40860	40870	40860	40865	77
08/03/2007	16.17.00	8/3/07 16.17	40865	40875	40860	40870	39
08/03/2007	16.18.00	8/3/07 16.18	40870	40875	40865	40870	56
08/03/2007	16.19.00	8/3/07 16.19	40870	40870	40865	40870	17
08/03/2007	16.20.00	8/3/07 16.20	40870	40875	40865	40875	44
08/03/2007	16.21.00	8/3/07 16.21	40875	40885	40870	40885	137
08/03/2007	16.22.00	8/3/07 16.22	40885	40885	40875	40880	47
08/03/2007	16.23.00	8/3/07 16.23	40875	40880	40870	40875	31
08/03/2007	16.24.00	8/3/07 16.24	40880	40880	40860	40865	75
08/03/2007	16.25.00	8/3/07 16.25	40865	40865	40860	40860	42
08/03/2007	16.26.00	8/3/07 16.26	40860	40885	40860	40880	70
08/03/2007	16.27.00	8/3/07 16.27	40880	40885	40870	40870	71
08/03/2007	16.28.00	8/3/07 16.28	40875	40885	40875	40875	22
08/03/2007	16.29.00	8/3/07 16.29	40880	40925	40875	40925	216
08/03/2007	16.30.00	8/3/07 16.30	40920	40930	40920	40930	67
08/03/2007	16.31.00	8/3/07 16.31	40930	40935	40910	40915	121
08/03/2007	16.32.00	8/3/07 16.32	40910	40935	40910	40935	59
08/03/2007	16.33.00	8/3/07 16.33	40930	40945	40930	40945	92
08/03/2007	16.34.00	8/3/07 16.34	40940	40945	40925	40925	68
08/03/2007	16.35.00	8/3/07 16.35	40935	40935	40915	40915	56
08/03/2007	16.36.00	8/3/07 16.36	40915	40925	40905	40925	71
08/03/2007	16.37.00	8/3/07 16.37	40915	40920	40910	40915	75
08/03/2007	16.38.00	8/3/07 16.38	40925	40935	40920	40925	38
08/03/2007	16.39.00	8/3/07 16.39	40930	40940	40920	40925	37
08/03/2007	16.40.00	8/3/07 16.40	40925	40940	40925	40930	43
08/03/2007	16.41.00	8/3/07 16.41	40930	40930	40905	40905	74
08/03/2007	16.42.00	8/3/07 16.42	40915	40925	40910	40915	118
08/03/2007	16.43.00	8/3/07 16.43	40910	40920	40910	40915	62
08/03/2007	16.44.00	8/3/07 16.44	40915	40915	40905	40905	63
08/03/2007	16.45.00	8/3/07 16.45	40905	40925	40905	40925	65
08/03/2007	16.46.00	8/3/07 16.46	40920	40920	40920	40920	12
08/03/2007	16.47.00	8/3/07 16.47	40920	40925	40910	40910	26
08/03/2007	16.48.00	8/3/07 16.48	40915	40915	40895	40905	73
08/03/2007	16.49.00	8/3/07 16.49	40905	40910	40905	40905	28
08/03/2007	16.50.00	8/3/07 16.50	40905	40910	40890	40890	28
08/03/2007	16.51.00	8/3/07 16.51	40890	40895	40885	40885	39
08/03/2007	16.52.00	8/3/07 16.52	40890	40900	40885	40900	42
08/03/2007	16.53.00	8/3/07 16.53	40900	40900	40885	40890	14
08/03/2007	16.54.00	8/3/07 16.54	40895	40895	40885	40890	15
08/03/2007	16.55.00	8/3/07 16.55	40890	40890	40885	40885	21
08/03/2007	16.56.00	8/3/07 16.56	40885	40890	40880	40885	11
08/03/2007	16.57.00	8/3/07 16.57	40885	40885	40880	40885	26
08/03/2007	16.58.00	8/3/07 16.58	40885	40895	40885	40890	22
08/03/2007	16.59.00	8/3/07 16.59	40890	40910	40885	40910	52
08/03/2007	17.00.00	8/3/07 17.00	40915	40920	40905	40905	47
08/03/2007	17.01.00	8/3/07 17.01	40910	40920	40895	40895	43
08/03/2007	17.02.00	8/3/07 17.02	40895	40915	40895	40910	39
08/03/2007	17.03.00	8/3/07 17.03	40910	40910	40900	40900	12
08/03/2007	17.04.00	8/3/07 17.04	40900	40910	40900	40910	18
08/03/2007	17.05.00	8/3/07 17.05	40910	40925	40910	40925	24
08/03/2007	17.06.00	8/3/07 17.06	40925	40935	40925	40930	43
08/03/2007	17.07.00	8/3/07 17.07	40930	40935	40925	40935	25
08/03/2007	17.08.00	8/3/07 17.08	40935	40935	40915	40915	85
08/03/2007	17.09.00	8/3/07 17.09	40920	40920	40905	40915	31
08/03/2007	17.10.00	8/3/07 17.10	40915	40915	40910	40910	15
08/03/2007	17.11.00	8/3/07 17.11	40905	40910	40900	40900	41
08/03/2007	17.12.00	8/3/07 17.12	40900	40900	40880	40885	65
08/03/2007	17.13.00	8/3/07 17.13	40885	40890	40885	40890	13
08/03/2007	17.14.00	8/3/07 17.14	40890	40905	40890	40905	27
08/03/2007	17.15.00	8/3/07 17.15	40900	40900	40890	40890	47
08/03/2007	17.16.00	8/3/07 17.16	40890	40895	40885	40885	25
08/03/2007	17.17.00	8/3/07 17.17	40885	40885	40870	40870	51
08/03/2007	17.18.00	8/3/07 17.18	40880	40885	40875	40875	25
08/03/2007	17.19.00	8/3/07 17.19	40875	40875	40865	40865	150
08/03/2007	17.20.00	8/3/07 17.20	40865	40870	40860	40865	89
08/03/2007	17.21.00	8/3/07 17.21	40865	40870	40865	40865	16
08/03/2007	17.22.00	8/3/07 17.22	40865	40870	40855	40865	81
08/03/2007	17.23.00	8/3/07 17.23	40865	40870	40865	40865	9
08/03/2007	17.24.00	8/3/07 17.24	40870	40875	40870	40875	40
08/03/2007	17.25.00	8/3/07 17.25	40870	40875	40860	40875	73
08/03/2007	17.26.00	8/3/07 17.26	40880	40900	40880	40900	114
08/03/2007	17.27.00	8/3/07 17.27	40900	40910	40895	40905	127
08/03/2007	17.28.00	8/3/07 17.28	40905	40925	40900	40925	86
08/03/2007	17.29.00	8/3/07 17.29	40925	40925	40900	40905	116
08/03/2007	17.30.00	8/3/07 17.30	40895	40925	40890	40925	77
08/03/2007	17.31.00	8/3/07 17.31	40925	40925	40915	40920	46
08/03/2007	17.32.00	8/3/07 17.32	40920	40920	40915	40920	18
08/03/2007	17.33.00	8/3/07 17.33	40920	40925	40915	40925	42
08/03/2007	17.34.00	8/3/07 17.34	40925	40930	40920	40930	51
08/03/2007	17.35.00	8/3/07 17.35	40930	40940	40920	40935	102
08/03/2007	17.36.00	8/3/07 17.36	40935	40940	40930	40940	30
08/03/2007	17.37.00	8/3/07 17.37	40940	40940	40930	40930	20
08/03/2007	17.38.00	8/3/07 17.38	40930	40930	40925	40930	36
08/03/2007	17.39.00	8/3/07 17.39	40925	40940	40925	40935	54
09/03/2007	8.00.00	9/3/07 8.00	40880	40965	40605	40670	4544
09/03/2007	9.00.00	9/3/07 9.00	40880	40920	40880	40915	126
09/03/2007	9.01.00	9/3/07 9.01	40915	40945	40915	40935	151
09/03/2007	9.02.00	9/3/07 9.02	40935	40945	40935	40945	70
09/03/2007	9.03.00	9/3/07 9.03	40945	40965	40925	40930	75
09/03/2007	9.04.00	9/3/07 9.04	40930	40930	40915	40915	19
09/03/2007	9.05.00	9/3/07 9.05	40915	40925	40900	40915	97
09/03/2007	9.06.00	9/3/07 9.06	40915	40920	40910	40910	26
09/03/2007	9.07.00	9/3/07 9.07	40915	40915	40900	40900	31
09/03/2007	9.08.00	9/3/07 9.08	40900	40900	40890	40890	115
09/03/2007	9.09.00	9/3/07 9.09	40885	40885	40860	40860	81
09/03/2007	9.10.00	9/3/07 9.10	40865	40875	40830	40830	102
09/03/2007	9.11.00	9/3/07 9.11	40830	40845	40825	40835	94
09/03/2007	9.12.00	9/3/07 9.12	40835	40835	40805	40805	87
09/03/2007	9.13.00	9/3/07 9.13	40805	40815	40775	40775	106
09/03/2007	9.14.00	9/3/07 9.14	40775	40795	40770	40790	83
09/03/2007	9.15.00	9/3/07 9.15	40795	40805	40785	40805	65
09/03/2007	9.16.00	9/3/07 9.16	40805	40805	40795	40800	31
09/03/2007	9.17.00	9/3/07 9.17	40800	40820	40795	40805	55
09/03/2007	9.18.00	9/3/07 9.18	40795	40805	40795	40800	18
09/03/2007	9.19.00	9/3/07 9.19	40800	40800	40780	40785	84
09/03/2007	9.20.00	9/3/07 9.20	40785	40785	40755	40760	82
09/03/2007	9.21.00	9/3/07 9.21	40755	40765	40740	40765	122
09/03/2007	9.22.00	9/3/07 9.22	40765	40770	40750	40750	61
09/03/2007	9.23.00	9/3/07 9.23	40755	40770	40755	40770	61
09/03/2007	9.24.00	9/3/07 9.24	40770	40790	40770	40790	70
09/03/2007	9.25.00	9/3/07 9.25	40790	40795	40785	40785	46
09/03/2007	9.26.00	9/3/07 9.26	40785	40785	40755	40755	88
09/03/2007	9.27.00	9/3/07 9.27	40755	40770	40755	40765	34
09/03/2007	9.28.00	9/3/07 9.28	40765	40765	40730	40730	114
09/03/2007	9.29.00	9/3/07 9.29	40730	40740	40710	40720	101
09/03/2007	9.30.00	9/3/07 9.30	40730	40745	40710	40715	101
09/03/2007	9.31.00	9/3/07 9.31	40715	40735	40710	40730	48
09/03/2007	9.32.00	9/3/07 9.32	40730	40730	40715	40725	50
09/03/2007	9.33.00	9/3/07 9.33	40720	40725	40705	40705	73
09/03/2007	9.34.00	9/3/07 9.34	40705	40725	40700	40725	102
09/03/2007	9.35.00	9/3/07 9.35	40720	40725	40710	40720	41
09/03/2007	9.36.00	9/3/07 9.36	40715	40715	40705	40715	35
09/03/2007	9.37.00	9/3/07 9.37	40715	40725	40710	40725	29
09/03/2007	9.38.00	9/3/07 9.38	40725	40725	40715	40715	32
09/03/2007	9.39.00	9/3/07 9.39	40715	40715	40695	40700	94
09/03/2007	9.40.00	9/3/07 9.40	40700	40705	40690	40700	80
09/03/2007	9.41.00	9/3/07 9.41	40700	40705	40690	40690	41
09/03/2007	9.42.00	9/3/07 9.42	40690	40690	40675	40690	85
09/03/2007	9.43.00	9/3/07 9.43	40690	40710	40675	40710	119
09/03/2007	9.44.00	9/3/07 9.44	40710	40715	40690	40690	90
09/03/2007	9.45.00	9/3/07 9.45	40690	40690	40660	40665	116
09/03/2007	9.46.00	9/3/07 9.46	40660	40675	40630	40635	158
09/03/2007	9.47.00	9/3/07 9.47	40640	40650	40630	40640	104
09/03/2007	9.48.00	9/3/07 9.48	40645	40655	40630	40630	77
09/03/2007	9.49.00	9/3/07 9.49	40635	40640	40620	40635	69
09/03/2007	9.50.00	9/3/07 9.50	40635	40645	40620	40620	54
09/03/2007	9.51.00	9/3/07 9.51	40615	40625	40605	40620	91
09/03/2007	9.52.00	9/3/07 9.52	40615	40640	40615	40640	68
09/03/2007	9.53.00	9/3/07 9.53	40640	40665	40635	40665	103
09/03/2007	9.54.00	9/3/07 9.54	40665	40670	40655	40665	65
09/03/2007	9.55.00	9/3/07 9.55	40660	40665	40650	40660	64
09/03/2007	9.56.00	9/3/07 9.56	40660	40695	40660	40690	75
09/03/2007	9.57.00	9/3/07 9.57	40690	40690	40680	40680	38
09/03/2007	9.58.00	9/3/07 9.58	40675	40675	40645	40645	73
09/03/2007	9.59.00	9/3/07 9.59	40645	40670	40645	40670	74
09/03/2007	10.00.00	9/3/07 10.00	40670	40680	40665	40675	41
09/03/2007	10.01.00	9/3/07 10.01	40680	40690	40675	40690	67
09/03/2007	10.02.00	9/3/07 10.02	40690	40695	40680	40680	56
09/03/2007	10.03.00	9/3/07 10.03	40685	40710	40685	40705	121
09/03/2007	10.04.00	9/3/07 10.04	40700	40700	40675	40690	86
09/03/2007	10.05.00	9/3/07 10.05	40695	40700	40695	40700	8
09/03/2007	10.06.00	9/3/07 10.06	40700	40700	40675	40690	91
09/03/2007	10.07.00	9/3/07 10.07	40685	40685	40655	40655	107
09/03/2007	10.08.00	9/3/07 10.08	40655	40660	40645	40650	100
09/03/2007	10.09.00	9/3/07 10.09	40650	40675	40650	40675	30
09/03/2007	10.10.00	9/3/07 10.10	40675	40675	40670	40675	9
09/03/2007	10.11.00	9/3/07 10.11	40675	40675	40665	40665	20
09/03/2007	10.12.00	9/3/07 10.12	40665	40670	40660	40670	15
09/03/2007	10.13.00	9/3/07 10.13	40665	40665	40650	40660	42
09/03/2007	10.14.00	9/3/07 10.14	40660	40660	40655	40655	15
09/03/2007	10.15.00	9/3/07 10.15	40655	40665	40655	40665	29
09/03/2007	10.16.00	9/3/07 10.16	40670	40670	40655	40660	77
09/03/2007	10.17.00	9/3/07 10.17	40660	40660	40640	40640	108
09/03/2007	10.18.00	9/3/07 10.18	40640	40655	40640	40655	34
09/03/2007	10.19.00	9/3/07 10.19	40655	40665	40655	40665	29
09/03/2007	10.20.00	9/3/07 10.20	40665	40665	40645	40645	99
09/03/2007	10.21.00	9/3/07 10.21	40645	40645	40620	40630	109
09/03/2007	10.22.00	9/3/07 10.22	40630	40635	40610	40610	68
09/03/2007	10.23.00	9/3/07 10.23	40615	40640	40610	40635	62
09/03/2007	10.24.00	9/3/07 10.24	40630	40635	40625	40635	15
09/03/2007	10.25.00	9/3/07 10.25	40635	40650	40630	40640	49
09/03/2007	10.26.00	9/3/07 10.26	40640	40640	40635	40635	29
09/03/2007	10.27.00	9/3/07 10.27	40640	40645	40640	40645	20
09/03/2007	10.28.00	9/3/07 10.28	40645	40645	40630	40645	25
09/03/2007	10.29.00	9/3/07 10.29	40640	40655	40635	40645	52
09/03/2007	10.30.00	9/3/07 10.30	40640	40640	40595	40595	136
09/03/2007	10.31.00	9/3/07 10.31	40595	40605	40590	40605	52
09/03/2007	10.32.00	9/3/07 10.32	40600	40630	40600	40625	104
09/03/2007	10.33.00	9/3/07 10.33	40625	40630	40620	40620	15
09/03/2007	10.34.00	9/3/07 10.34	40625	40625	40610	40615	26
09/03/2007	10.35.00	9/3/07 10.35	40615	40620	40615	40620	3
09/03/2007	10.36.00	9/3/07 10.36	40620	40630	40610	40625	46
09/03/2007	10.37.00	9/3/07 10.37	40630	40630	40625	40630	11
09/03/2007	10.38.00	9/3/07 10.38	40625	40625	40615	40625	10
09/03/2007	10.39.00	9/3/07 10.39	40620	40630	40615	40620	44
09/03/2007	10.40.00	9/3/07 10.40	40625	40630	40625	40630	29
09/03/2007	10.41.00	9/3/07 10.41	40630	40645	40630	40635	31
09/03/2007	10.42.00	9/3/07 10.42	40640	40640	40625	40630	28
09/03/2007	10.43.00	9/3/07 10.43	40635	40635	40615	40620	66
09/03/2007	10.44.00	9/3/07 10.44	40620	40630	40615	40630	20
09/03/2007	10.45.00	9/3/07 10.45	40630	40630	40615	40620	59
09/03/2007	10.46.00	9/3/07 10.46	40620	40620	40610	40610	11
09/03/2007	10.47.00	9/3/07 10.47	40615	40615	40570	40585	162
09/03/2007	10.48.00	9/3/07 10.48	40590	40605	40590	40600	31
09/03/2007	10.49.00	9/3/07 10.49	40600	40605	40595	40595	38
09/03/2007	10.50.00	9/3/07 10.50	40595	40605	40585	40600	62
09/03/2007	10.51.00	9/3/07 10.51	40600	40600	40595	40595	27
09/03/2007	10.52.00	9/3/07 10.52	40595	40600	40590	40600	33
09/03/2007	10.53.00	9/3/07 10.53	40605	40605	40600	40605	16
09/03/2007	10.54.00	9/3/07 10.54	40600	40600	40590	40595	39
09/03/2007	10.55.00	9/3/07 10.55	40595	40600	40590	40600	10
09/03/2007	10.56.00	9/3/07 10.56	40600	40615	40595	40615	24
09/03/2007	10.57.00	9/3/07 10.57	40615	40635	40615	40635	40
09/03/2007	10.58.00	9/3/07 10.58	40635	40650	40630	40645	48
09/03/2007	10.59.00	9/3/07 10.59	40645	40655	40645	40645	52
09/03/2007	11.00.00	9/3/07 11.00	40650	40650	40640	40640	18
09/03/2007	11.01.00	9/3/07 11.01	40640	40640	40635	40640	12
09/03/2007	11.02.00	9/3/07 11.02	40640	40640	40635	40640	9
09/03/2007	11.03.00	9/3/07 11.03	40640	40640	40635	40635	9
09/03/2007	11.04.00	9/3/07 11.04	40640	40640	40640	40640	1
09/03/2007	11.05.00	9/3/07 11.05	40640	40640	40640	40640	3
09/03/2007	11.06.00	9/3/07 11.06	40640	40645	40640	40645	10
09/03/2007	11.07.00	9/3/07 11.07	40645	40645	40635	40635	14
09/03/2007	11.08.00	9/3/07 11.08	40635	40640	40625	40625	17
09/03/2007	11.09.00	9/3/07 11.09	40625	40625	40615	40625	34
09/03/2007	11.10.00	9/3/07 11.10	40625	40625	40620	40625	8
09/03/2007	11.11.00	9/3/07 11.11	40625	40645	40625	40645	49
09/03/2007	11.12.00	9/3/07 11.12	40650	40655	40650	40650	13
09/03/2007	11.13.00	9/3/07 11.13	40650	40650	40645	40650	21
09/03/2007	11.14.00	9/3/07 11.14	40650	40655	40640	40645	17
09/03/2007	11.15.00	9/3/07 11.15	40650	40650	40640	40640	9
09/03/2007	11.16.00	9/3/07 11.16	40635	40635	40630	40630	9
09/03/2007	11.17.00	9/3/07 11.17	40630	40630	40625	40625	2
09/03/2007	11.18.00	9/3/07 11.18	40630	40635	40630	40635	5
09/03/2007	11.20.00	9/3/07 11.20	40635	40640	40630	40630	26
09/03/2007	11.21.00	9/3/07 11.21	40635	40635	40630	40630	8
09/03/2007	11.22.00	9/3/07 11.22	40635	40635	40635	40635	10
09/03/2007	11.23.00	9/3/07 11.23	40635	40635	40635	40635	3
09/03/2007	11.25.00	9/3/07 11.25	40635	40640	40635	40640	3
09/03/2007	11.26.00	9/3/07 11.26	40635	40640	40625	40625	41
09/03/2007	11.27.00	9/3/07 11.27	40630	40640	40630	40635	21
09/03/2007	11.29.00	9/3/07 11.29	40640	40640	40640	40640	15
09/03/2007	11.30.00	9/3/07 11.30	40645	40655	40645	40650	37
09/03/2007	11.31.00	9/3/07 11.31	40650	40650	40635	40635	53
09/03/2007	11.32.00	9/3/07 11.32	40640	40640	40640	40640	4
09/03/2007	11.33.00	9/3/07 11.33	40640	40645	40640	40645	16
09/03/2007	11.35.00	9/3/07 11.35	40640	40640	40635	40640	4
09/03/2007	11.36.00	9/3/07 11.36	40635	40635	40630	40630	9
09/03/2007	11.37.00	9/3/07 11.37	40630	40630	40615	40615	54
09/03/2007	11.38.00	9/3/07 11.38	40610	40615	40610	40610	14
09/03/2007	11.39.00	9/3/07 11.39	40615	40620	40615	40615	16
09/03/2007	11.40.00	9/3/07 11.40	40615	40615	40610	40615	9
09/03/2007	11.41.00	9/3/07 11.41	40625	40630	40625	40625	21
09/03/2007	11.42.00	9/3/07 11.42	40635	40640	40635	40640	12
09/03/2007	11.43.00	9/3/07 11.43	40640	40640	40640	40640	18
09/03/2007	11.44.00	9/3/07 11.44	40635	40645	40635	40645	13
09/03/2007	11.45.00	9/3/07 11.45	40645	40655	40645	40650	14
09/03/2007	11.46.00	9/3/07 11.46	40650	40655	40650	40655	21
09/03/2007	11.47.00	9/3/07 11.47	40650	40665	40645	40665	80
09/03/2007	11.48.00	9/3/07 11.48	40665	40670	40655	40670	37
09/03/2007	11.49.00	9/3/07 11.49	40670	40670	40660	40665	12
09/03/2007	11.50.00	9/3/07 11.50	40665	40680	40665	40680	52
09/03/2007	11.51.00	9/3/07 11.51	40675	40675	40665	40665	14
09/03/2007	11.52.00	9/3/07 11.52	40670	40675	40665	40675	22
09/03/2007	11.53.00	9/3/07 11.53	40675	40675	40670	40670	5
09/03/2007	11.54.00	9/3/07 11.54	40675	40675	40670	40670	14
09/03/2007	11.55.00	9/3/07 11.55	40670	40675	40670	40675	75
09/03/2007	11.56.00	9/3/07 11.56	40670	40675	40670	40675	3
09/03/2007	11.57.00	9/3/07 11.57	40670	40670	40655	40655	19
09/03/2007	11.58.00	9/3/07 11.58	40660	40675	40655	40670	56
09/03/2007	11.59.00	9/3/07 11.59	40675	40685	40665	40665	24
09/03/2007	12.00.00	9/3/07 12.00	40660	40670	40660	40665	17
09/03/2007	12.01.00	9/3/07 12.01	40660	40670	40650	40650	43
09/03/2007	12.02.00	9/3/07 12.02	40650	40650	40640	40645	18
09/03/2007	12.03.00	9/3/07 12.03	40645	40645	40640	40645	14
09/03/2007	12.04.00	9/3/07 12.04	40645	40645	40645	40645	1
09/03/2007	12.05.00	9/3/07 12.05	40645	40650	40645	40650	9
09/03/2007	12.06.00	9/3/07 12.06	40655	40660	40650	40660	4
09/03/2007	12.07.00	9/3/07 12.07	40645	40650	40645	40645	6
09/03/2007	12.08.00	9/3/07 12.08	40645	40645	40640	40640	4
09/03/2007	12.09.00	9/3/07 12.09	40635	40635	40630	40635	10
09/03/2007	12.10.00	9/3/07 12.10	40635	40645	40635	40635	10
09/03/2007	12.12.00	9/3/07 12.12	40640	40640	40635	40640	3
09/03/2007	12.13.00	9/3/07 12.13	40640	40645	40640	40645	14
09/03/2007	12.14.00	9/3/07 12.14	40640	40640	40635	40635	21
09/03/2007	12.15.00	9/3/07 12.15	40640	40645	40640	40645	9
09/03/2007	12.16.00	9/3/07 12.16	40640	40640	40630	40630	19
09/03/2007	12.17.00	9/3/07 12.17	40630	40630	40625	40625	3
09/03/2007	12.20.00	9/3/07 12.20	40630	40630	40625	40625	4
09/03/2007	12.21.00	9/3/07 12.21	40625	40630	40625	40630	7
09/03/2007	12.23.00	9/3/07 12.23	40630	40630	40615	40620	42
09/03/2007	12.24.00	9/3/07 12.24	40620	40620	40620	40620	10
09/03/2007	12.25.00	9/3/07 12.25	40620	40630	40620	40625	37
09/03/2007	12.26.00	9/3/07 12.26	40625	40630	40625	40630	10
09/03/2007	12.27.00	9/3/07 12.27	40630	40630	40630	40630	2
09/03/2007	12.28.00	9/3/07 12.28	40635	40635	40635	40635	5
09/03/2007	12.29.00	9/3/07 12.29	40635	40635	40635	40635	5
09/03/2007	12.30.00	9/3/07 12.30	40640	40640	40640	40640	6
09/03/2007	12.31.00	9/3/07 12.31	40635	40635	40630	40630	12
09/03/2007	12.32.00	9/3/07 12.32	40630	40630	40625	40625	5
09/03/2007	12.33.00	9/3/07 12.33	40625	40630	40620	40620	4
09/03/2007	12.34.00	9/3/07 12.34	40625	40625	40620	40620	7
09/03/2007	12.35.00	9/3/07 12.35	40630	40640	40630	40635	34
09/03/2007	12.36.00	9/3/07 12.36	40630	40630	40630	40630	3
09/03/2007	12.37.00	9/3/07 12.37	40630	40635	40630	40630	13
09/03/2007	12.40.00	9/3/07 12.40	40630	40635	40630	40635	4
09/03/2007	12.41.00	9/3/07 12.41	40640	40640	40640	40640	1
09/03/2007	12.42.00	9/3/07 12.42	40640	40640	40635	40635	5
09/03/2007	12.44.00	9/3/07 12.44	40635	40635	40630	40630	5
09/03/2007	12.45.00	9/3/07 12.45	40625	40630	40625	40625	9
09/03/2007	12.46.00	9/3/07 12.46	40620	40620	40620	40620	1
09/03/2007	12.47.00	9/3/07 12.47	40620	40620	40615	40615	34
09/03/2007	12.48.00	9/3/07 12.48	40615	40615	40615	40615	2
09/03/2007	12.49.00	9/3/07 12.49	40620	40625	40620	40625	34
09/03/2007	12.50.00	9/3/07 12.50	40625	40625	40625	40625	19
09/03/2007	12.51.00	9/3/07 12.51	40630	40635	40625	40635	48
09/03/2007	12.52.00	9/3/07 12.52	40635	40635	40635	40635	2
09/03/2007	12.54.00	9/3/07 12.54	40635	40635	40630	40630	17
09/03/2007	12.55.00	9/3/07 12.55	40635	40635	40635	40635	12
09/03/2007	12.56.00	9/3/07 12.56	40640	40640	40635	40640	9
09/03/2007	12.57.00	9/3/07 12.57	40640	40650	40640	40650	39
09/03/2007	12.58.00	9/3/07 12.58	40645	40655	40645	40645	19
09/03/2007	12.59.00	9/3/07 12.59	40650	40655	40650	40655	12
09/03/2007	13.00.00	9/3/07 13.00	40655	40660	40655	40655	24
09/03/2007	13.01.00	9/3/07 13.01	40650	40655	40650	40650	8
09/03/2007	13.02.00	9/3/07 13.02	40650	40655	40650	40655	8
09/03/2007	13.03.00	9/3/07 13.03	40655	40655	40655	40655	2
09/03/2007	13.04.00	9/3/07 13.04	40655	40665	40655	40660	10
09/03/2007	13.05.00	9/3/07 13.05	40655	40660	40650	40655	6
09/03/2007	13.06.00	9/3/07 13.06	40655	40655	40655	40655	1
09/03/2007	13.07.00	9/3/07 13.07	40650	40650	40650	40650	4
09/03/2007	13.08.00	9/3/07 13.08	40645	40645	40635	40635	8
09/03/2007	13.09.00	9/3/07 13.09	40640	40645	40640	40645	2
09/03/2007	13.10.00	9/3/07 13.10	40650	40650	40650	40650	2
09/03/2007	13.11.00	9/3/07 13.11	40650	40650	40650	40650	1
09/03/2007	13.12.00	9/3/07 13.12	40655	40660	40650	40650	33
09/03/2007	13.13.00	9/3/07 13.13	40655	40655	40655	40655	4
09/03/2007	13.14.00	9/3/07 13.14	40655	40660	40655	40660	7
09/03/2007	13.15.00	9/3/07 13.15	40660	40660	40660	40660	4
09/03/2007	13.16.00	9/3/07 13.16	40655	40660	40655	40660	6
09/03/2007	13.17.00	9/3/07 13.17	40660	40660	40660	40660	2
09/03/2007	13.18.00	9/3/07 13.18	40665	40665	40665	40665	4
09/03/2007	13.19.00	9/3/07 13.19	40660	40660	40660	40660	1
09/03/2007	13.20.00	9/3/07 13.20	40660	40660	40660	40660	2
09/03/2007	13.21.00	9/3/07 13.21	40665	40665	40660	40660	9
09/03/2007	13.22.00	9/3/07 13.22	40660	40660	40660	40660	1
09/03/2007	13.24.00	9/3/07 13.24	40660	40665	40660	40665	5
09/03/2007	13.25.00	9/3/07 13.25	40665	40665	40665	40665	10
09/03/2007	13.27.00	9/3/07 13.27	40660	40660	40660	40660	2
09/03/2007	13.29.00	9/3/07 13.29	40660	40660	40660	40660	1
09/03/2007	13.30.00	9/3/07 13.30	40655	40660	40655	40655	5
09/03/2007	13.33.00	9/3/07 13.33	40655	40655	40655	40655	1
09/03/2007	13.35.00	9/3/07 13.35	40650	40650	40650	40650	6
09/03/2007	13.36.00	9/3/07 13.36	40650	40650	40645	40645	3
09/03/2007	13.37.00	9/3/07 13.37	40645	40645	40645	40645	4
09/03/2007	13.38.00	9/3/07 13.38	40645	40645	40640	40645	8
09/03/2007	13.39.00	9/3/07 13.39	40640	40645	40640	40640	12
09/03/2007	13.40.00	9/3/07 13.40	40640	40640	40635	40635	6
09/03/2007	13.41.00	9/3/07 13.41	40640	40645	40635	40635	7
09/03/2007	13.42.00	9/3/07 13.42	40640	40640	40640	40640	1
09/03/2007	13.43.00	9/3/07 13.43	40635	40635	40635	40635	4
09/03/2007	13.44.00	9/3/07 13.44	40630	40635	40625	40630	24
09/03/2007	13.45.00	9/3/07 13.45	40630	40630	40625	40625	3
09/03/2007	13.46.00	9/3/07 13.46	40625	40630	40625	40630	8
09/03/2007	13.47.00	9/3/07 13.47	40635	40645	40635	40645	10
09/03/2007	13.48.00	9/3/07 13.48	40640	40640	40640	40640	2
09/03/2007	13.50.00	9/3/07 13.50	40645	40645	40640	40640	2
09/03/2007	13.51.00	9/3/07 13.51	40640	40640	40630	40630	8
09/03/2007	13.52.00	9/3/07 13.52	40630	40630	40630	40630	3
09/03/2007	13.53.00	9/3/07 13.53	40635	40635	40630	40630	3
09/03/2007	13.54.00	9/3/07 13.54	40635	40635	40635	40635	1
09/03/2007	13.55.00	9/3/07 13.55	40630	40635	40630	40630	5
09/03/2007	13.57.00	9/3/07 13.57	40640	40640	40640	40640	15
09/03/2007	13.58.00	9/3/07 13.58	40635	40640	40635	40640	7
09/03/2007	13.59.00	9/3/07 13.59	40645	40645	40635	40635	33
09/03/2007	14.00.00	9/3/07 14.00	40630	40630	40625	40625	14
09/03/2007	14.01.00	9/3/07 14.01	40625	40635	40625	40635	20
09/03/2007	14.02.00	9/3/07 14.02	40635	40640	40615	40625	21
09/03/2007	14.03.00	9/3/07 14.03	40620	40635	40620	40635	4
09/03/2007	14.04.00	9/3/07 14.04	40630	40630	40630	40630	1
09/03/2007	14.05.00	9/3/07 14.05	40630	40635	40625	40635	26
09/03/2007	14.06.00	9/3/07 14.06	40630	40630	40630	40630	9
09/03/2007	14.07.00	9/3/07 14.07	40635	40635	40635	40635	3
09/03/2007	14.08.00	9/3/07 14.08	40630	40635	40630	40635	2
09/03/2007	14.09.00	9/3/07 14.09	40630	40635	40625	40635	12
09/03/2007	14.10.00	9/3/07 14.10	40635	40635	40635	40635	1
09/03/2007	14.11.00	9/3/07 14.11	40640	40640	40630	40630	2
09/03/2007	14.12.00	9/3/07 14.12	40635	40635	40630	40635	8
09/03/2007	14.13.00	9/3/07 14.13	40630	40630	40615	40625	22
09/03/2007	14.14.00	9/3/07 14.14	40630	40630	40630	40630	4
09/03/2007	14.15.00	9/3/07 14.15	40630	40630	40625	40625	5
09/03/2007	14.16.00	9/3/07 14.16	40625	40630	40625	40625	5
09/03/2007	14.17.00	9/3/07 14.17	40620	40620	40615	40620	10
09/03/2007	14.18.00	9/3/07 14.18	40620	40625	40615	40615	4
09/03/2007	14.19.00	9/3/07 14.19	40625	40625	40620	40620	17
09/03/2007	14.20.00	9/3/07 14.20	40615	40615	40615	40615	24
09/03/2007	14.21.00	9/3/07 14.21	40615	40615	40605	40610	50
09/03/2007	14.22.00	9/3/07 14.22	40615	40620	40615	40615	15
09/03/2007	14.23.00	9/3/07 14.23	40620	40625	40615	40615	14
09/03/2007	14.24.00	9/3/07 14.24	40615	40615	40610	40615	7
09/03/2007	14.25.00	9/3/07 14.25	40610	40625	40605	40615	41
09/03/2007	14.26.00	9/3/07 14.26	40610	40610	40610	40610	7
09/03/2007	14.27.00	9/3/07 14.27	40610	40610	40610	40610	3
09/03/2007	14.28.00	9/3/07 14.28	40605	40615	40605	40610	24
09/03/2007	14.29.00	9/3/07 14.29	40610	40625	40610	40615	7
09/03/2007	14.30.00	9/3/07 14.30	40625	40730	40625	40730	368
09/03/2007	14.31.00	9/3/07 14.31	40730	40770	40720	40770	233
09/03/2007	14.32.00	9/3/07 14.32	40760	40865	40755	40850	287
09/03/2007	14.33.00	9/3/07 14.33	40855	40875	40845	40870	202
09/03/2007	14.34.00	9/3/07 14.34	40870	40885	40845	40845	140
09/03/2007	14.35.00	9/3/07 14.35	40845	40860	40815	40840	152
09/03/2007	14.36.00	9/3/07 14.36	40840	40885	40835	40880	131
09/03/2007	14.37.00	9/3/07 14.37	40885	40925	40870	40925	189
09/03/2007	14.38.00	9/3/07 14.38	40925	40945	40915	40915	169
09/03/2007	14.39.00	9/3/07 14.39	40920	40925	40870	40870	177
09/03/2007	14.40.00	9/3/07 14.40	40865	40885	40865	40875	94
09/03/2007	14.41.00	9/3/07 14.41	40870	40870	40855	40855	68
09/03/2007	14.42.00	9/3/07 14.42	40860	40880	40860	40870	51
09/03/2007	14.43.00	9/3/07 14.43	40875	40900	40875	40885	46
09/03/2007	14.44.00	9/3/07 14.44	40890	40895	40885	40885	15
09/03/2007	14.45.00	9/3/07 14.45	40890	40895	40870	40870	84
09/03/2007	14.46.00	9/3/07 14.46	40870	40885	40860	40865	91
09/03/2007	14.47.00	9/3/07 14.47	40870	40875	40860	40875	55
09/03/2007	14.48.00	9/3/07 14.48	40870	40890	40865	40890	97
09/03/2007	14.49.00	9/3/07 14.49	40895	40915	40895	40900	108
09/03/2007	14.50.00	9/3/07 14.50	40905	40920	40905	40920	75
09/03/2007	14.51.00	9/3/07 14.51	40920	40920	40875	40890	152
09/03/2007	14.52.00	9/3/07 14.52	40890	40910	40875	40910	101
09/03/2007	14.53.00	9/3/07 14.53	40910	40925	40905	40925	69
09/03/2007	14.54.00	9/3/07 14.54	40925	40925	40875	40885	78
09/03/2007	14.55.00	9/3/07 14.55	40885	40920	40885	40920	61
09/03/2007	14.56.00	9/3/07 14.56	40920	40920	40880	40890	99
09/03/2007	14.57.00	9/3/07 14.57	40890	40920	40880	40915	62
09/03/2007	14.58.00	9/3/07 14.58	40915	40925	40910	40920	56
09/03/2007	14.59.00	9/3/07 14.59	40920	40925	40910	40920	39
09/03/2007	15.00.00	9/3/07 15.00	40920	40950	40915	40950	102
09/03/2007	15.01.00	9/3/07 15.01	40955	40980	40945	40970	188
09/03/2007	15.02.00	9/3/07 15.02	40975	40995	40955	40960	115
09/03/2007	15.03.00	9/3/07 15.03	40965	40975	40950	40955	35
09/03/2007	15.04.00	9/3/07 15.04	40950	40970	40940	40955	102
09/03/2007	15.05.00	9/3/07 15.05	40960	40960	40950	40950	62
09/03/2007	15.06.00	9/3/07 15.06	40950	40980	40940	40960	129
09/03/2007	15.07.00	9/3/07 15.07	40960	40965	40945	40955	52
09/03/2007	15.08.00	9/3/07 15.08	40955	40960	40950	40955	27
09/03/2007	15.09.00	9/3/07 15.09	40955	40980	40955	40980	45
09/03/2007	15.10.00	9/3/07 15.10	40975	40975	40960	40960	53
09/03/2007	15.11.00	9/3/07 15.11	40960	40965	40960	40960	12
09/03/2007	15.12.00	9/3/07 15.12	40955	40955	40940	40940	64
09/03/2007	15.13.00	9/3/07 15.13	40940	40955	40935	40945	32
09/03/2007	15.14.00	9/3/07 15.14	40945	40960	40940	40950	16
09/03/2007	15.15.00	9/3/07 15.15	40950	40955	40950	40950	22
09/03/2007	15.16.00	9/3/07 15.16	40950	40955	40945	40945	29
09/03/2007	15.17.00	9/3/07 15.17	40945	40945	40935	40945	35
09/03/2007	15.18.00	9/3/07 15.18	40945	40945	40940	40945	33
09/03/2007	15.19.00	9/3/07 15.19	40940	40940	40940	40940	6
09/03/2007	15.20.00	9/3/07 15.20	40940	40940	40925	40940	45
09/03/2007	15.21.00	9/3/07 15.21	40940	40940	40930	40940	29
09/03/2007	15.22.00	9/3/07 15.22	40945	40955	40945	40955	51
09/03/2007	15.23.00	9/3/07 15.23	40960	40975	40955	40960	97
09/03/2007	15.24.00	9/3/07 15.24	40960	40960	40950	40955	56
09/03/2007	15.25.00	9/3/07 15.25	40955	40960	40955	40955	5
09/03/2007	15.26.00	9/3/07 15.26	40960	40980	40960	40975	35
09/03/2007	15.27.00	9/3/07 15.27	40975	40990	40970	40985	29
09/03/2007	15.28.00	9/3/07 15.28	40985	40990	40975	40980	31
09/03/2007	15.29.00	9/3/07 15.29	40980	40985	40975	40975	5
09/03/2007	15.30.00	9/3/07 15.30	40975	40990	40975	40990	29
09/03/2007	15.31.00	9/3/07 15.31	40995	41020	40995	41020	178
09/03/2007	15.32.00	9/3/07 15.32	41020	41035	41015	41030	130
09/03/2007	15.33.00	9/3/07 15.33	41035	41040	41030	41040	79
09/03/2007	15.34.00	9/3/07 15.34	41045	41050	41030	41045	86
09/03/2007	15.35.00	9/3/07 15.35	41040	41040	41005	41015	70
09/03/2007	15.36.00	9/3/07 15.36	41015	41020	40995	41015	91
09/03/2007	15.37.00	9/3/07 15.37	41015	41040	41010	41010	82
09/03/2007	15.38.00	9/3/07 15.38	41010	41010	40990	41000	64
09/03/2007	15.39.00	9/3/07 15.39	40995	41005	40970	40975	99
09/03/2007	15.40.00	9/3/07 15.40	40970	40990	40970	40990	43
09/03/2007	15.41.00	9/3/07 15.41	40985	40990	40975	40980	36
09/03/2007	15.42.00	9/3/07 15.42	40985	40990	40980	40990	31
09/03/2007	15.43.00	9/3/07 15.43	40990	41000	40980	40980	36
09/03/2007	15.44.00	9/3/07 15.44	40975	40985	40960	40960	63
09/03/2007	15.45.00	9/3/07 15.45	40960	40990	40950	40975	74
09/03/2007	15.46.00	9/3/07 15.46	40975	40995	40975	40995	46
09/03/2007	15.47.00	9/3/07 15.47	40995	41010	40990	41005	41
09/03/2007	15.48.00	9/3/07 15.48	41005	41025	41005	41020	43
09/03/2007	15.49.00	9/3/07 15.49	41020	41020	41005	41015	29
09/03/2007	15.50.00	9/3/07 15.50	41005	41010	40990	40990	62
09/03/2007	15.51.00	9/3/07 15.51	40990	40995	40960	40965	108
09/03/2007	15.52.00	9/3/07 15.52	40970	40970	40950	40950	88
09/03/2007	15.53.00	9/3/07 15.53	40945	40945	40900	40915	111
09/03/2007	15.54.00	9/3/07 15.54	40915	40920	40895	40895	63
09/03/2007	15.55.00	9/3/07 15.55	40895	40925	40885	40915	100
09/03/2007	15.56.00	9/3/07 15.56	40915	40915	40895	40905	60
09/03/2007	15.57.00	9/3/07 15.57	40910	40910	40885	40890	79
09/03/2007	15.58.00	9/3/07 15.58	40890	40890	40855	40860	79
09/03/2007	15.59.00	9/3/07 15.59	40855	40855	40830	40830	134
09/03/2007	16.00.00	9/3/07 16.00	40835	40865	40835	40860	80
09/03/2007	16.01.00	9/3/07 16.01	40860	40870	40830	40830	74
09/03/2007	16.02.00	9/3/07 16.02	40835	40835	40765	40780	170
09/03/2007	16.03.00	9/3/07 16.03	40775	40800	40770	40785	145
09/03/2007	16.04.00	9/3/07 16.04	40785	40795	40750	40755	89
09/03/2007	16.05.00	9/3/07 16.05	40755	40775	40750	40750	114
09/03/2007	16.06.00	9/3/07 16.06	40750	40750	40690	40705	260
09/03/2007	16.07.00	9/3/07 16.07	40710	40740	40700	40735	199
09/03/2007	16.08.00	9/3/07 16.08	40735	40780	40730	40765	139
09/03/2007	16.09.00	9/3/07 16.09	40770	40780	40735	40740	112
09/03/2007	16.10.00	9/3/07 16.10	40745	40770	40735	40770	103
09/03/2007	16.11.00	9/3/07 16.11	40770	40810	40770	40800	121
09/03/2007	16.12.00	9/3/07 16.12	40805	40805	40775	40795	63
09/03/2007	16.13.00	9/3/07 16.13	40790	40790	40755	40760	120
09/03/2007	16.14.00	9/3/07 16.14	40760	40770	40735	40770	114
09/03/2007	16.15.00	9/3/07 16.15	40765	40790	40750	40765	86
09/03/2007	16.16.00	9/3/07 16.16	40765	40785	40740	40750	133
09/03/2007	16.17.00	9/3/07 16.17	40750	40750	40710	40715	139
09/03/2007	16.18.00	9/3/07 16.18	40720	40760	40710	40745	172
09/03/2007	16.19.00	9/3/07 16.19	40740	40750	40720	40730	81
09/03/2007	16.20.00	9/3/07 16.20	40740	40770	40730	40770	52
09/03/2007	16.21.00	9/3/07 16.21	40765	40795	40755	40785	122
09/03/2007	16.22.00	9/3/07 16.22	40790	40790	40750	40765	62
09/03/2007	16.23.00	9/3/07 16.23	40765	40795	40760	40760	83
09/03/2007	16.24.00	9/3/07 16.24	40760	40810	40760	40810	74
09/03/2007	16.25.00	9/3/07 16.25	40810	40815	40780	40780	55
09/03/2007	16.26.00	9/3/07 16.26	40785	40805	40785	40800	106
09/03/2007	16.27.00	9/3/07 16.27	40805	40820	40805	40805	42
09/03/2007	16.28.00	9/3/07 16.28	40805	40820	40800	40815	38
09/03/2007	16.29.00	9/3/07 16.29	40815	40845	40815	40840	58
09/03/2007	16.30.00	9/3/07 16.30	40835	40845	40835	40835	42
09/03/2007	16.35.00	9/3/07 16.35	40790	40845	40785	40835	131
09/03/2007	16.39.00	9/3/07 16.39	40835	40835	40835	40835	3
09/03/2007	16.40.00	9/3/07 16.40	40830	40845	40830	40840	34
09/03/2007	16.41.00	9/3/07 16.41	40840	40855	40840	40840	93
09/03/2007	16.42.00	9/3/07 16.42	40850	40870	40845	40865	50
09/03/2007	16.43.00	9/3/07 16.43	40860	40860	40845	40850	33
09/03/2007	16.44.00	9/3/07 16.44	40850	40850	40840	40845	18
09/03/2007	16.45.00	9/3/07 16.45	40840	40845	40830	40845	50
09/03/2007	16.46.00	9/3/07 16.46	40845	40850	40835	40835	56
09/03/2007	16.47.00	9/3/07 16.47	40835	40855	40835	40850	71
09/03/2007	16.48.00	9/3/07 16.48	40855	40860	40850	40850	32
09/03/2007	16.49.00	9/3/07 16.49	40845	40880	40845	40880	51
09/03/2007	16.50.00	9/3/07 16.50	40880	40915	40870	40915	96
09/03/2007	16.51.00	9/3/07 16.51	40915	40925	40905	40910	101
09/03/2007	16.52.00	9/3/07 16.52	40920	40920	40910	40910	32
09/03/2007	16.53.00	9/3/07 16.53	40910	40940	40910	40940	77
09/03/2007	16.54.00	9/3/07 16.54	40945	40945	40920	40925	85
09/03/2007	16.55.00	9/3/07 16.55	40920	40925	40910	40910	26
09/03/2007	16.56.00	9/3/07 16.56	40910	40910	40900	40900	58
09/03/2007	16.57.00	9/3/07 16.57	40900	40925	40900	40915	55
09/03/2007	16.58.00	9/3/07 16.58	40920	40925	40915	40920	33
09/03/2007	16.59.00	9/3/07 16.59	40915	40920	40900	40900	29
09/03/2007	17.00.00	9/3/07 17.00	40900	40905	40885	40890	75
09/03/2007	17.01.00	9/3/07 17.01	40885	40885	40850	40855	120
09/03/2007	17.02.00	9/3/07 17.02	40855	40855	40835	40840	80
09/03/2007	17.03.00	9/3/07 17.03	40845	40850	40835	40845	49
09/03/2007	17.04.00	9/3/07 17.04	40850	40865	40850	40865	21
09/03/2007	17.05.00	9/3/07 17.05	40860	40860	40840	40840	25
09/03/2007	17.06.00	9/3/07 17.06	40835	40865	40825	40865	83
09/03/2007	17.07.00	9/3/07 17.07	40865	40865	40840	40840	34
09/03/2007	17.08.00	9/3/07 17.08	40845	40885	40845	40875	48
09/03/2007	17.09.00	9/3/07 17.09	40875	40875	40855	40865	29
09/03/2007	17.10.00	9/3/07 17.10	40855	40895	40855	40885	64
09/03/2007	17.11.00	9/3/07 17.11	40890	40910	40890	40900	33
09/03/2007	17.12.00	9/3/07 17.12	40905	40925	40905	40915	85
09/03/2007	17.13.00	9/3/07 17.13	40910	40920	40905	40910	43
09/03/2007	17.14.00	9/3/07 17.14	40915	40920	40905	40910	31
09/03/2007	17.15.00	9/3/07 17.15	40915	40915	40900	40905	46
09/03/2007	17.16.00	9/3/07 17.16	40910	40915	40895	40895	46
09/03/2007	17.17.00	9/3/07 17.17	40900	40900	40885	40895	41
09/03/2007	17.18.00	9/3/07 17.18	40895	40900	40890	40895	45
09/03/2007	17.19.00	9/3/07 17.19	40890	40910	40890	40905	41
09/03/2007	17.20.00	9/3/07 17.20	40900	40905	40885	40900	42
09/03/2007	17.21.00	9/3/07 17.21	40900	40900	40855	40860	69
09/03/2007	17.22.00	9/3/07 17.22	40865	40870	40860	40865	32
09/03/2007	17.23.00	9/3/07 17.23	40865	40865	40850	40850	47
09/03/2007	17.24.00	9/3/07 17.24	40850	40870	40850	40865	57
09/03/2007	17.25.00	9/3/07 17.25	40865	40865	40855	40855	44
09/03/2007	17.26.00	9/3/07 17.26	40850	40855	40840	40850	73
09/03/2007	17.27.00	9/3/07 17.27	40855	40860	40850	40850	15
09/03/2007	17.28.00	9/3/07 17.28	40850	40870	40850	40865	57
09/03/2007	17.29.00	9/3/07 17.29	40870	40895	40870	40885	95
09/03/2007	17.30.00	9/3/07 17.30	40880	40890	40865	40890	47
09/03/2007	17.31.00	9/3/07 17.31	40890	40910	40890	40910	67
09/03/2007	17.32.00	9/3/07 17.32	40910	40910	40900	40900	13
09/03/2007	17.33.00	9/3/07 17.33	40905	40910	40895	40910	28
09/03/2007	17.34.00	9/3/07 17.34	40905	40910	40890	40905	43
09/03/2007	17.35.00	9/3/07 17.35	40910	40920	40900	40905	58
09/03/2007	17.36.00	9/3/07 17.36	40900	40910	40900	40910	12
09/03/2007	17.37.00	9/3/07 17.37	40905	40920	40905	40915	29
09/03/2007	17.38.00	9/3/07 17.38	40915	40915	40905	40910	36
09/03/2007	17.39.00	9/3/07 17.39	40910	40920	40900	40910	62
12/03/2007	8.00.00	12/3/07 8.00	41035	41160	41035	41100	3608
12/03/2007	9.00.00	12/3/07 9.00	41035	41085	41035	41065	64
12/03/2007	9.01.00	12/3/07 9.01	41070	41090	41060	41070	91
12/03/2007	9.02.00	12/3/07 9.02	41075	41105	41060	41105	110
12/03/2007	9.03.00	12/3/07 9.03	41105	41105	41065	41065	49
12/03/2007	9.04.00	12/3/07 9.04	41060	41065	41045	41050	70
12/03/2007	9.05.00	12/3/07 9.05	41055	41080	41055	41075	114
12/03/2007	9.06.00	12/3/07 9.06	41080	41090	41080	41085	105
12/03/2007	9.07.00	12/3/07 9.07	41090	41090	41085	41090	54
12/03/2007	9.08.00	12/3/07 9.08	41090	41095	41075	41075	71
12/03/2007	9.09.00	12/3/07 9.09	41070	41080	41065	41065	91
12/03/2007	9.10.00	12/3/07 9.10	41065	41070	41035	41035	124
12/03/2007	9.11.00	12/3/07 9.11	41040	41060	41035	41060	100
12/03/2007	9.12.00	12/3/07 9.12	41060	41070	41060	41065	19
12/03/2007	9.13.00	12/3/07 9.13	41065	41070	41055	41060	20
12/03/2007	9.14.00	12/3/07 9.14	41055	41055	41045	41055	33
12/03/2007	9.15.00	12/3/07 9.15	41050	41080	41050	41080	57
12/03/2007	9.16.00	12/3/07 9.16	41085	41090	41055	41055	32
12/03/2007	9.17.00	12/3/07 9.17	41065	41075	41060	41075	41
12/03/2007	9.18.00	12/3/07 9.18	41075	41090	41070	41090	30
12/03/2007	9.19.00	12/3/07 9.19	41095	41095	41075	41080	47
12/03/2007	9.20.00	12/3/07 9.20	41070	41085	41070	41085	50
12/03/2007	9.21.00	12/3/07 9.21	41085	41105	41085	41100	68
12/03/2007	9.22.00	12/3/07 9.22	41110	41110	41095	41105	40
12/03/2007	9.23.00	12/3/07 9.23	41105	41120	41100	41115	55
12/03/2007	9.24.00	12/3/07 9.24	41120	41135	41120	41130	104
12/03/2007	9.25.00	12/3/07 9.25	41135	41140	41125	41130	82
12/03/2007	9.26.00	12/3/07 9.26	41135	41135	41120	41125	37
12/03/2007	9.27.00	12/3/07 9.27	41130	41135	41125	41125	23
12/03/2007	9.28.00	12/3/07 9.28	41125	41130	41120	41125	32
12/03/2007	9.29.00	12/3/07 9.29	41125	41140	41120	41130	51
12/03/2007	9.30.00	12/3/07 9.30	41135	41135	41130	41130	14
12/03/2007	9.31.00	12/3/07 9.31	41130	41145	41130	41145	27
12/03/2007	9.32.00	12/3/07 9.32	41145	41155	41140	41150	91
12/03/2007	9.33.00	12/3/07 9.33	41155	41155	41140	41140	53
12/03/2007	9.34.00	12/3/07 9.34	41135	41145	41135	41145	46
12/03/2007	9.35.00	12/3/07 9.35	41145	41160	41145	41145	76
12/03/2007	9.36.00	12/3/07 9.36	41140	41140	41130	41130	58
12/03/2007	9.37.00	12/3/07 9.37	41125	41130	41115	41120	62
12/03/2007	9.38.00	12/3/07 9.38	41120	41125	41115	41125	39
12/03/2007	9.39.00	12/3/07 9.39	41125	41125	41115	41115	84
12/03/2007	9.40.00	12/3/07 9.40	41115	41130	41115	41130	45
12/03/2007	9.41.00	12/3/07 9.41	41130	41130	41120	41125	81
12/03/2007	9.42.00	12/3/07 9.42	41125	41130	41120	41125	59
12/03/2007	9.43.00	12/3/07 9.43	41125	41130	41110	41115	27
12/03/2007	9.44.00	12/3/07 9.44	41110	41115	41110	41110	32
12/03/2007	9.45.00	12/3/07 9.45	41110	41110	41105	41110	66
12/03/2007	9.46.00	12/3/07 9.46	41115	41120	41110	41115	140
12/03/2007	9.47.00	12/3/07 9.47	41110	41110	41095	41100	96
12/03/2007	9.48.00	12/3/07 9.48	41095	41105	41095	41105	61
12/03/2007	9.49.00	12/3/07 9.49	41100	41100	41085	41095	38
12/03/2007	9.50.00	12/3/07 9.50	41095	41100	41085	41085	75
12/03/2007	9.51.00	12/3/07 9.51	41085	41085	41070	41070	60
12/03/2007	9.52.00	12/3/07 9.52	41075	41085	41065	41085	138
12/03/2007	9.53.00	12/3/07 9.53	41085	41085	41075	41080	21
12/03/2007	9.54.00	12/3/07 9.54	41080	41095	41080	41085	29
12/03/2007	9.55.00	12/3/07 9.55	41085	41090	41085	41090	8
12/03/2007	9.56.00	12/3/07 9.56	41090	41090	41090	41090	149
12/03/2007	9.57.00	12/3/07 9.57	41090	41100	41085	41095	31
12/03/2007	9.58.00	12/3/07 9.58	41090	41100	41090	41100	21
12/03/2007	9.59.00	12/3/07 9.59	41090	41100	41090	41100	17
12/03/2007	10.00.00	12/3/07 10.00	41100	41100	41075	41085	62
12/03/2007	10.01.00	12/3/07 10.01	41085	41090	41085	41085	22
12/03/2007	10.02.00	12/3/07 10.02	41085	41085	41080	41080	33
12/03/2007	10.03.00	12/3/07 10.03	41080	41080	41055	41055	112
12/03/2007	10.04.00	12/3/07 10.04	41060	41060	41060	41060	24
12/03/2007	10.05.00	12/3/07 10.05	41065	41070	41065	41065	17
12/03/2007	10.06.00	12/3/07 10.06	41070	41080	41065	41080	24
12/03/2007	10.07.00	12/3/07 10.07	41075	41075	41070	41070	14
12/03/2007	10.08.00	12/3/07 10.08	41065	41065	41060	41060	28
12/03/2007	10.09.00	12/3/07 10.09	41060	41065	41060	41065	10
12/03/2007	10.10.00	12/3/07 10.10	41065	41065	41060	41060	16
12/03/2007	10.11.00	12/3/07 10.11	41060	41060	41050	41050	46
12/03/2007	10.12.00	12/3/07 10.12	41055	41060	41050	41050	19
12/03/2007	10.13.00	12/3/07 10.13	41050	41050	41025	41025	71
12/03/2007	10.14.00	12/3/07 10.14	41025	41025	41000	41005	74
12/03/2007	10.15.00	12/3/07 10.15	41005	41035	41000	41030	172
12/03/2007	10.16.00	12/3/07 10.16	41030	41030	41015	41020	52
12/03/2007	10.17.00	12/3/07 10.17	41020	41025	41015	41020	37
12/03/2007	10.18.00	12/3/07 10.18	41015	41020	41010	41015	70
12/03/2007	10.19.00	12/3/07 10.19	41010	41010	40995	40995	76
12/03/2007	10.20.00	12/3/07 10.20	40995	41000	40970	40975	214
12/03/2007	10.21.00	12/3/07 10.21	40970	40975	40965	40970	122
12/03/2007	10.22.00	12/3/07 10.22	40975	40990	40965	40965	193
12/03/2007	10.23.00	12/3/07 10.23	40965	40970	40950	40960	112
12/03/2007	10.24.00	12/3/07 10.24	40960	40970	40955	40960	442
12/03/2007	10.25.00	12/3/07 10.25	40960	40965	40960	40965	26
12/03/2007	10.26.00	12/3/07 10.26	40960	40960	40935	40945	104
12/03/2007	10.27.00	12/3/07 10.27	40945	40960	40945	40955	148
12/03/2007	10.28.00	12/3/07 10.28	40950	40965	40950	40965	91
12/03/2007	10.29.00	12/3/07 10.29	40965	40965	40950	40950	31
12/03/2007	10.30.00	12/3/07 10.30	40945	40950	40940	40945	46
12/03/2007	10.31.00	12/3/07 10.31	40945	40950	40945	40945	27
12/03/2007	10.32.00	12/3/07 10.32	40940	40945	40940	40945	46
12/03/2007	10.33.00	12/3/07 10.33	40945	40950	40935	40945	39
12/03/2007	10.34.00	12/3/07 10.34	40950	40975	40950	40975	80
12/03/2007	10.35.00	12/3/07 10.35	40975	40975	40960	40960	41
12/03/2007	10.36.00	12/3/07 10.36	40960	40960	40950	40955	132
12/03/2007	10.37.00	12/3/07 10.37	40950	40950	40940	40950	51
12/03/2007	10.38.00	12/3/07 10.38	40945	40945	40945	40945	13
12/03/2007	10.39.00	12/3/07 10.39	40945	40950	40945	40945	7
12/03/2007	10.40.00	12/3/07 10.40	40945	40945	40940	40945	40
12/03/2007	10.41.00	12/3/07 10.41	40945	40945	40940	40945	40
12/03/2007	10.42.00	12/3/07 10.42	40945	40950	40940	40950	20
12/03/2007	10.43.00	12/3/07 10.43	40950	40955	40950	40955	40
12/03/2007	10.44.00	12/3/07 10.44	40955	40965	40955	40960	36
12/03/2007	10.45.00	12/3/07 10.45	40965	40965	40955	40955	48
12/03/2007	10.46.00	12/3/07 10.46	40955	40960	40945	40945	42
12/03/2007	10.47.00	12/3/07 10.47	40950	40950	40945	40950	29
12/03/2007	10.48.00	12/3/07 10.48	40950	40950	40950	40950	4
12/03/2007	10.49.00	12/3/07 10.49	40950	40955	40950	40955	20
12/03/2007	10.50.00	12/3/07 10.50	40960	40970	40960	40970	129
12/03/2007	10.51.00	12/3/07 10.51	40970	40980	40965	40970	49
12/03/2007	10.52.00	12/3/07 10.52	40975	40975	40970	40970	154
12/03/2007	10.53.00	12/3/07 10.53	40975	40975	40955	40955	21
12/03/2007	10.54.00	12/3/07 10.54	40955	40955	40940	40940	46
12/03/2007	10.55.00	12/3/07 10.55	40935	40940	40930	40935	110
12/03/2007	10.56.00	12/3/07 10.56	40935	40935	40925	40930	44
12/03/2007	10.57.00	12/3/07 10.57	40930	40935	40925	40930	21
12/03/2007	10.58.00	12/3/07 10.58	40935	40940	40935	40940	13
12/03/2007	10.59.00	12/3/07 10.59	40930	40930	40910	40920	105
12/03/2007	11.00.00	12/3/07 11.00	40920	40920	40900	40905	51
12/03/2007	11.01.00	12/3/07 11.01	40900	40930	40895	40930	102
12/03/2007	11.02.00	12/3/07 11.02	40930	40930	40910	40915	57
12/03/2007	11.03.00	12/3/07 11.03	40915	40920	40905	40910	40
12/03/2007	11.04.00	12/3/07 11.04	40915	40915	40905	40910	10
12/03/2007	11.05.00	12/3/07 11.05	40910	40910	40865	40870	165
12/03/2007	11.06.00	12/3/07 11.06	40870	40890	40865	40885	87
12/03/2007	11.07.00	12/3/07 11.07	40880	40895	40880	40895	70
12/03/2007	11.08.00	12/3/07 11.08	40895	40900	40880	40880	45
12/03/2007	11.09.00	12/3/07 11.09	40880	40890	40880	40885	16
12/03/2007	11.10.00	12/3/07 11.10	40880	40885	40880	40885	7
12/03/2007	11.11.00	12/3/07 11.11	40885	40890	40880	40880	32
12/03/2007	11.12.00	12/3/07 11.12	40880	40890	40880	40890	18
12/03/2007	11.13.00	12/3/07 11.13	40885	40885	40870	40870	99
12/03/2007	11.14.00	12/3/07 11.14	40870	40885	40865	40880	29
12/03/2007	11.15.00	12/3/07 11.15	40880	40880	40875	40880	7
12/03/2007	11.16.00	12/3/07 11.16	40880	40885	40875	40875	20
12/03/2007	11.17.00	12/3/07 11.17	40870	40875	40865	40875	34
12/03/2007	11.18.00	12/3/07 11.18	40870	40875	40855	40865	102
12/03/2007	11.19.00	12/3/07 11.19	40865	40865	40855	40860	37
12/03/2007	11.20.00	12/3/07 11.20	40860	40870	40860	40860	36
12/03/2007	11.21.00	12/3/07 11.21	40865	40865	40865	40865	5
12/03/2007	11.22.00	12/3/07 11.22	40870	40885	40870	40885	42
12/03/2007	11.23.00	12/3/07 11.23	40890	40890	40875	40880	41
12/03/2007	11.24.00	12/3/07 11.24	40885	40885	40880	40885	17
12/03/2007	11.25.00	12/3/07 11.25	40885	40895	40860	40860	54
12/03/2007	11.26.00	12/3/07 11.26	40860	40880	40845	40880	139
12/03/2007	11.27.00	12/3/07 11.27	40880	40900	40880	40890	57
12/03/2007	11.28.00	12/3/07 11.28	40900	40900	40890	40895	75
12/03/2007	11.29.00	12/3/07 11.29	40900	40915	40900	40910	57
12/03/2007	11.30.00	12/3/07 11.30	40915	40920	40910	40920	41
12/03/2007	11.31.00	12/3/07 11.31	40915	40915	40905	40910	31
12/03/2007	11.32.00	12/3/07 11.32	40910	40915	40905	40915	4
12/03/2007	11.33.00	12/3/07 11.33	40910	40910	40895	40910	42
12/03/2007	11.34.00	12/3/07 11.34	40905	40905	40895	40895	17
12/03/2007	11.35.00	12/3/07 11.35	40900	40905	40895	40900	51
12/03/2007	11.36.00	12/3/07 11.36	40900	40920	40900	40915	42
12/03/2007	11.37.00	12/3/07 11.37	40915	40915	40915	40915	10
12/03/2007	11.38.00	12/3/07 11.38	40915	40915	40900	40905	51
12/03/2007	11.39.00	12/3/07 11.39	40905	40905	40895	40900	19
12/03/2007	11.40.00	12/3/07 11.40	40900	40900	40895	40895	17
12/03/2007	11.41.00	12/3/07 11.41	40900	40900	40895	40895	5
12/03/2007	11.42.00	12/3/07 11.42	40895	40895	40880	40880	42
12/03/2007	11.43.00	12/3/07 11.43	40875	40875	40870	40875	43
12/03/2007	11.44.00	12/3/07 11.44	40875	40875	40870	40870	22
12/03/2007	11.45.00	12/3/07 11.45	40870	40890	40870	40885	45
12/03/2007	11.46.00	12/3/07 11.46	40885	40900	40885	40895	20
12/03/2007	11.47.00	12/3/07 11.47	40890	40900	40890	40900	16
12/03/2007	11.48.00	12/3/07 11.48	40900	40905	40885	40885	30
12/03/2007	11.49.00	12/3/07 11.49	40895	40900	40895	40900	3
12/03/2007	11.50.00	12/3/07 11.50	40900	40900	40895	40895	16
12/03/2007	11.51.00	12/3/07 11.51	40900	40915	40900	40910	19
12/03/2007	11.52.00	12/3/07 11.52	40915	40940	40915	40930	51
12/03/2007	11.53.00	12/3/07 11.53	40925	40945	40925	40945	29
12/03/2007	11.54.00	12/3/07 11.54	40945	40945	40930	40940	29
12/03/2007	11.55.00	12/3/07 11.55	40940	40945	40935	40940	13
12/03/2007	11.56.00	12/3/07 11.56	40945	40950	40945	40950	31
12/03/2007	11.57.00	12/3/07 11.57	40950	40955	40940	40945	30
12/03/2007	11.58.00	12/3/07 11.58	40950	40955	40945	40955	109
12/03/2007	11.59.00	12/3/07 11.59	40955	40960	40955	40955	11
12/03/2007	12.00.00	12/3/07 12.00	40960	40975	40960	40965	62
12/03/2007	12.01.00	12/3/07 12.01	40965	40965	40965	40965	6
12/03/2007	12.02.00	12/3/07 12.02	40970	40970	40960	40970	70
12/03/2007	12.03.00	12/3/07 12.03	40970	40970	40965	40965	8
12/03/2007	12.04.00	12/3/07 12.04	40965	40965	40965	40965	4
12/03/2007	12.05.00	12/3/07 12.05	40965	40970	40960	40965	24
12/03/2007	12.06.00	12/3/07 12.06	40965	40965	40965	40965	3
12/03/2007	12.07.00	12/3/07 12.07	40965	40970	40965	40970	24
12/03/2007	12.08.00	12/3/07 12.08	40975	40980	40970	40970	95
12/03/2007	12.09.00	12/3/07 12.09	40965	40965	40950	40950	60
12/03/2007	12.10.00	12/3/07 12.10	40950	40960	40950	40960	11
12/03/2007	12.11.00	12/3/07 12.11	40955	40960	40955	40960	5
12/03/2007	12.12.00	12/3/07 12.12	40960	40960	40940	40945	41
12/03/2007	12.13.00	12/3/07 12.13	40945	40950	40940	40950	16
12/03/2007	12.14.00	12/3/07 12.14	40945	40945	40935	40935	21
12/03/2007	12.15.00	12/3/07 12.15	40935	40940	40925	40935	37
12/03/2007	12.16.00	12/3/07 12.16	40940	40940	40925	40930	29
12/03/2007	12.17.00	12/3/07 12.17	40925	40940	40925	40940	14
12/03/2007	12.18.00	12/3/07 12.18	40940	40940	40940	40940	3
12/03/2007	12.19.00	12/3/07 12.19	40940	40940	40935	40940	5
12/03/2007	12.20.00	12/3/07 12.20	40945	40950	40940	40945	11
12/03/2007	12.21.00	12/3/07 12.21	40945	40945	40945	40945	1
12/03/2007	12.22.00	12/3/07 12.22	40950	40955	40950	40955	6
12/03/2007	12.23.00	12/3/07 12.23	40955	40965	40955	40960	28
12/03/2007	12.24.00	12/3/07 12.24	40960	40970	40960	40970	6
12/03/2007	12.25.00	12/3/07 12.25	40965	40965	40965	40965	1
12/03/2007	12.26.00	12/3/07 12.26	40960	40960	40955	40955	5
12/03/2007	12.27.00	12/3/07 12.27	40960	40960	40950	40950	19
12/03/2007	12.28.00	12/3/07 12.28	40950	40955	40950	40955	7
12/03/2007	12.29.00	12/3/07 12.29	40955	40955	40955	40955	2
12/03/2007	12.30.00	12/3/07 12.30	40955	40955	40945	40950	11
12/03/2007	12.31.00	12/3/07 12.31	40945	40950	40930	40935	28
12/03/2007	12.32.00	12/3/07 12.32	40930	40930	40910	40915	32
12/03/2007	12.33.00	12/3/07 12.33	40920	40925	40920	40920	8
12/03/2007	12.34.00	12/3/07 12.34	40920	40925	40915	40925	8
12/03/2007	12.35.00	12/3/07 12.35	40925	40925	40895	40910	98
12/03/2007	12.36.00	12/3/07 12.36	40925	40925	40910	40915	16
12/03/2007	12.37.00	12/3/07 12.37	40915	40915	40895	40895	43
12/03/2007	12.38.00	12/3/07 12.38	40895	40905	40895	40900	22
12/03/2007	12.39.00	12/3/07 12.39	40905	40915	40905	40910	17
12/03/2007	12.40.00	12/3/07 12.40	40910	40925	40910	40920	24
12/03/2007	12.41.00	12/3/07 12.41	40915	40920	40915	40920	24
12/03/2007	12.42.00	12/3/07 12.42	40925	40930	40920	40925	132
12/03/2007	12.43.00	12/3/07 12.43	40925	40950	40925	40950	24
12/03/2007	12.44.00	12/3/07 12.44	40945	40945	40945	40945	4
12/03/2007	12.45.00	12/3/07 12.45	40945	40945	40945	40945	1
12/03/2007	12.46.00	12/3/07 12.46	40950	40955	40940	40940	21
12/03/2007	12.47.00	12/3/07 12.47	40945	40945	40945	40945	1
12/03/2007	12.48.00	12/3/07 12.48	40945	40945	40945	40945	2
12/03/2007	12.49.00	12/3/07 12.49	40940	40940	40915	40920	39
12/03/2007	12.50.00	12/3/07 12.50	40915	40915	40910	40915	16
12/03/2007	12.51.00	12/3/07 12.51	40910	40925	40910	40920	13
12/03/2007	12.52.00	12/3/07 12.52	40920	40930	40920	40930	17
12/03/2007	12.54.00	12/3/07 12.54	40930	40930	40930	40930	2
12/03/2007	12.55.00	12/3/07 12.55	40935	40940	40935	40940	11
12/03/2007	12.56.00	12/3/07 12.56	40940	40940	40940	40940	1
12/03/2007	12.57.00	12/3/07 12.57	40940	40940	40940	40940	2
12/03/2007	12.58.00	12/3/07 12.58	40940	40940	40940	40940	11
12/03/2007	12.59.00	12/3/07 12.59	40940	40940	40940	40940	4
12/03/2007	13.00.00	12/3/07 13.00	40940	40940	40925	40925	8
12/03/2007	13.01.00	12/3/07 13.01	40925	40930	40925	40930	4
12/03/2007	13.02.00	12/3/07 13.02	40925	40925	40920	40920	9
12/03/2007	13.03.00	12/3/07 13.03	40925	40925	40920	40920	6
12/03/2007	13.04.00	12/3/07 13.04	40925	40930	40925	40930	3
12/03/2007	13.05.00	12/3/07 13.05	40930	40930	40925	40930	8
12/03/2007	13.07.00	12/3/07 13.07	40930	40945	40930	40945	15
12/03/2007	13.08.00	12/3/07 13.08	40945	40945	40940	40940	12
12/03/2007	13.09.00	12/3/07 13.09	40940	40950	40940	40950	29
12/03/2007	13.10.00	12/3/07 13.10	40950	40950	40950	40950	2
12/03/2007	13.11.00	12/3/07 13.11	40940	40940	40935	40940	19
12/03/2007	13.14.00	12/3/07 13.14	40945	40945	40930	40940	9
12/03/2007	13.15.00	12/3/07 13.15	40940	40940	40915	40915	46
12/03/2007	13.16.00	12/3/07 13.16	40920	40925	40920	40925	7
12/03/2007	13.17.00	12/3/07 13.17	40920	40920	40920	40920	2
12/03/2007	13.18.00	12/3/07 13.18	40920	40930	40915	40915	9
12/03/2007	13.19.00	12/3/07 13.19	40915	40930	40915	40930	8
12/03/2007	13.20.00	12/3/07 13.20	40925	40925	40905	40910	16
12/03/2007	13.21.00	12/3/07 13.21	40910	40910	40875	40880	35
12/03/2007	13.22.00	12/3/07 13.22	40885	40895	40860	40865	96
12/03/2007	13.23.00	12/3/07 13.23	40870	40870	40865	40870	24
12/03/2007	13.24.00	12/3/07 13.24	40870	40875	40865	40870	24
12/03/2007	13.25.00	12/3/07 13.25	40865	40875	40850	40860	33
12/03/2007	13.26.00	12/3/07 13.26	40865	40865	40830	40835	177
12/03/2007	13.27.00	12/3/07 13.27	40830	40830	40815	40820	94
12/03/2007	13.28.00	12/3/07 13.28	40825	40845	40825	40830	42
12/03/2007	13.29.00	12/3/07 13.29	40830	40845	40830	40835	18
12/03/2007	13.30.00	12/3/07 13.30	40830	40840	40805	40805	60
12/03/2007	13.31.00	12/3/07 13.31	40810	40815	40770	40770	113
12/03/2007	13.32.00	12/3/07 13.32	40770	40780	40730	40735	122
12/03/2007	13.33.00	12/3/07 13.33	40740	40750	40705	40725	164
12/03/2007	13.34.00	12/3/07 13.34	40725	40740	40715	40715	94
12/03/2007	13.35.00	12/3/07 13.35	40715	40715	40675	40690	188
12/03/2007	13.36.00	12/3/07 13.36	40695	40730	40695	40725	881
12/03/2007	13.37.00	12/3/07 13.37	40725	40740	40720	40740	128
12/03/2007	13.38.00	12/3/07 13.38	40735	40750	40735	40740	119
12/03/2007	13.39.00	12/3/07 13.39	40745	40760	40745	40760	38
12/03/2007	13.40.00	12/3/07 13.40	40765	40785	40760	40765	71
12/03/2007	13.41.00	12/3/07 13.41	40770	40785	40765	40785	34
12/03/2007	13.42.00	12/3/07 13.42	40785	40785	40750	40755	66
12/03/2007	13.43.00	12/3/07 13.43	40755	40760	40745	40760	75
12/03/2007	13.44.00	12/3/07 13.44	40760	40770	40760	40770	22
12/03/2007	13.45.00	12/3/07 13.45	40765	40775	40765	40765	22
12/03/2007	13.46.00	12/3/07 13.46	40765	40765	40750	40750	40
12/03/2007	13.47.00	12/3/07 13.47	40755	40755	40750	40750	4
12/03/2007	13.48.00	12/3/07 13.48	40750	40765	40750	40765	57
12/03/2007	13.49.00	12/3/07 13.49	40765	40775	40765	40775	34
12/03/2007	13.50.00	12/3/07 13.50	40780	40795	40780	40785	70
12/03/2007	13.51.00	12/3/07 13.51	40790	40795	40755	40760	106
12/03/2007	13.52.00	12/3/07 13.52	40765	40785	40750	40760	57
12/03/2007	13.53.00	12/3/07 13.53	40765	40770	40760	40765	19
12/03/2007	13.54.00	12/3/07 13.54	40765	40770	40760	40765	14
12/03/2007	13.55.00	12/3/07 13.55	40770	40790	40770	40775	32
12/03/2007	13.56.00	12/3/07 13.56	40780	40785	40765	40765	24
12/03/2007	13.57.00	12/3/07 13.57	40770	40775	40745	40745	60
12/03/2007	13.58.00	12/3/07 13.58	40745	40760	40745	40760	12
12/03/2007	13.59.00	12/3/07 13.59	40755	40775	40755	40775	40
12/03/2007	14.00.00	12/3/07 14.00	40765	40765	40745	40765	40
12/03/2007	14.01.00	12/3/07 14.01	40750	40755	40750	40755	17
12/03/2007	14.02.00	12/3/07 14.02	40760	40765	40740	40740	31
12/03/2007	14.03.00	12/3/07 14.03	40740	40745	40725	40725	81
12/03/2007	14.04.00	12/3/07 14.04	40725	40730	40710	40720	107
12/03/2007	14.05.00	12/3/07 14.05	40720	40730	40715	40725	29
12/03/2007	14.06.00	12/3/07 14.06	40730	40760	40730	40760	81
12/03/2007	14.07.00	12/3/07 14.07	40750	40750	40740	40745	17
12/03/2007	14.08.00	12/3/07 14.08	40740	40745	40740	40745	22
12/03/2007	14.09.00	12/3/07 14.09	40745	40755	40745	40750	44
12/03/2007	14.10.00	12/3/07 14.10	40745	40750	40740	40745	28
12/03/2007	14.11.00	12/3/07 14.11	40745	40745	40740	40740	12
12/03/2007	14.12.00	12/3/07 14.12	40745	40755	40745	40750	419
12/03/2007	14.13.00	12/3/07 14.13	40745	40760	40735	40740	83
12/03/2007	14.14.00	12/3/07 14.14	40745	40750	40735	40745	48
12/03/2007	14.15.00	12/3/07 14.15	40740	40740	40710	40715	81
12/03/2007	14.16.00	12/3/07 14.16	40715	40725	40710	40715	154
12/03/2007	14.17.00	12/3/07 14.17	40710	40715	40705	40715	21
12/03/2007	14.18.00	12/3/07 14.18	40720	40725	40720	40720	24
12/03/2007	14.19.00	12/3/07 14.19	40720	40730	40715	40725	21
12/03/2007	14.20.00	12/3/07 14.20	40725	40725	40725	40725	25
12/03/2007	14.21.00	12/3/07 14.21	40725	40725	40715	40715	23
12/03/2007	14.22.00	12/3/07 14.22	40710	40710	40695	40700	290
12/03/2007	14.23.00	12/3/07 14.23	40705	40715	40700	40715	189
12/03/2007	14.24.00	12/3/07 14.24	40715	40725	40700	40705	50
12/03/2007	14.25.00	12/3/07 14.25	40710	40720	40710	40720	12
12/03/2007	14.26.00	12/3/07 14.26	40725	40725	40710	40720	9
12/03/2007	14.27.00	12/3/07 14.27	40720	40725	40720	40725	6
12/03/2007	14.28.00	12/3/07 14.28	40725	40735	40720	40735	32
12/03/2007	14.29.00	12/3/07 14.29	40735	40755	40735	40755	35
12/03/2007	14.30.00	12/3/07 14.30	40750	40760	40730	40750	40
12/03/2007	14.31.00	12/3/07 14.31	40745	40775	40745	40760	86
12/03/2007	14.32.00	12/3/07 14.32	40750	40785	40750	40775	65
12/03/2007	14.33.00	12/3/07 14.33	40775	40805	40775	40795	103
12/03/2007	14.34.00	12/3/07 14.34	40800	40815	40790	40810	76
12/03/2007	14.35.00	12/3/07 14.35	40810	40810	40785	40805	74
12/03/2007	14.36.00	12/3/07 14.36	40805	40835	40800	40820	126
12/03/2007	14.37.00	12/3/07 14.37	40830	40840	40825	40835	104
12/03/2007	14.38.00	12/3/07 14.38	40840	40845	40820	40820	64
12/03/2007	14.39.00	12/3/07 14.39	40815	40825	40810	40815	52
12/03/2007	14.40.00	12/3/07 14.40	40820	40825	40810	40820	238
12/03/2007	14.41.00	12/3/07 14.41	40830	40860	40830	40850	55
12/03/2007	14.42.00	12/3/07 14.42	40845	40875	40840	40870	137
12/03/2007	14.43.00	12/3/07 14.43	40865	40865	40845	40855	91
12/03/2007	14.44.00	12/3/07 14.44	40855	40865	40850	40860	25
12/03/2007	14.45.00	12/3/07 14.45	40860	40880	40860	40870	43
12/03/2007	14.46.00	12/3/07 14.46	40865	40865	40825	40825	108
12/03/2007	14.47.00	12/3/07 14.47	40825	40830	40785	40795	140
12/03/2007	14.48.00	12/3/07 14.48	40795	40800	40780	40780	81
12/03/2007	14.49.00	12/3/07 14.49	40775	40775	40735	40745	101
12/03/2007	14.50.00	12/3/07 14.50	40745	40745	40700	40715	141
12/03/2007	14.51.00	12/3/07 14.51	40715	40750	40715	40750	63
12/03/2007	14.52.00	12/3/07 14.52	40750	40765	40750	40760	66
12/03/2007	14.53.00	12/3/07 14.53	40760	40760	40730	40740	80
12/03/2007	14.54.00	12/3/07 14.54	40730	40740	40710	40730	86
12/03/2007	14.55.00	12/3/07 14.55	40740	40750	40725	40735	40
12/03/2007	14.56.00	12/3/07 14.56	40735	40750	40735	40745	14
12/03/2007	14.57.00	12/3/07 14.57	40740	40740	40680	40680	153
12/03/2007	14.58.00	12/3/07 14.58	40680	40690	40650	40680	190
12/03/2007	14.59.00	12/3/07 14.59	40680	40710	40670	40680	120
12/03/2007	15.00.00	12/3/07 15.00	40680	40680	40630	40660	231
12/03/2007	15.01.00	12/3/07 15.01	40660	40685	40660	40665	74
12/03/2007	15.02.00	12/3/07 15.02	40670	40705	40665	40705	97
12/03/2007	15.03.00	12/3/07 15.03	40700	40735	40700	40725	84
12/03/2007	15.04.00	12/3/07 15.04	40720	40725	40695	40720	81
12/03/2007	15.05.00	12/3/07 15.05	40730	40730	40655	40655	112
12/03/2007	15.06.00	12/3/07 15.06	40660	40685	40650	40680	103
12/03/2007	15.07.00	12/3/07 15.07	40675	40695	40655	40690	97
12/03/2007	15.08.00	12/3/07 15.08	40685	40700	40670	40690	55
12/03/2007	15.09.00	12/3/07 15.09	40690	40690	40655	40660	52
12/03/2007	15.10.00	12/3/07 15.10	40665	40700	40650	40695	89
12/03/2007	15.11.00	12/3/07 15.11	40695	40700	40685	40700	66
12/03/2007	15.12.00	12/3/07 15.12	40705	40725	40700	40705	76
12/03/2007	15.13.00	12/3/07 15.13	40705	40705	40680	40700	49
12/03/2007	15.14.00	12/3/07 15.14	40705	40720	40690	40700	61
12/03/2007	15.15.00	12/3/07 15.15	40705	40705	40680	40705	48
12/03/2007	15.16.00	12/3/07 15.16	40700	40705	40700	40700	61
12/03/2007	15.17.00	12/3/07 15.17	40700	40725	40690	40705	89
12/03/2007	15.18.00	12/3/07 15.18	40705	40725	40705	40725	20
12/03/2007	15.19.00	12/3/07 15.19	40725	40725	40695	40705	45
12/03/2007	15.20.00	12/3/07 15.20	40710	40745	40705	40745	56
12/03/2007	15.21.00	12/3/07 15.21	40740	40770	40740	40765	73
12/03/2007	15.22.00	12/3/07 15.22	40760	40810	40760	40810	75
12/03/2007	15.23.00	12/3/07 15.23	40805	40820	40775	40775	114
12/03/2007	15.24.00	12/3/07 15.24	40775	40775	40740	40750	125
12/03/2007	15.25.00	12/3/07 15.25	40740	40755	40740	40750	40
12/03/2007	15.26.00	12/3/07 15.26	40755	40765	40745	40765	62
12/03/2007	15.27.00	12/3/07 15.27	40765	40770	40760	40765	31
12/03/2007	15.28.00	12/3/07 15.28	40765	40775	40755	40775	90
12/03/2007	15.29.00	12/3/07 15.29	40775	40775	40755	40755	37
12/03/2007	15.30.00	12/3/07 15.30	40755	40760	40735	40740	84
12/03/2007	15.31.00	12/3/07 15.31	40740	40745	40730	40745	34
12/03/2007	15.32.00	12/3/07 15.32	40750	40750	40740	40750	188
12/03/2007	15.33.00	12/3/07 15.33	40745	40755	40745	40755	25
12/03/2007	15.34.00	12/3/07 15.34	40755	40760	40755	40755	12
12/03/2007	15.35.00	12/3/07 15.35	40755	40755	40745	40745	21
12/03/2007	15.36.00	12/3/07 15.36	40750	40770	40750	40765	30
12/03/2007	15.37.00	12/3/07 15.37	40765	40795	40765	40795	70
12/03/2007	15.38.00	12/3/07 15.38	40790	40795	40785	40785	40
12/03/2007	15.39.00	12/3/07 15.39	40785	40795	40770	40775	42
12/03/2007	15.40.00	12/3/07 15.40	40770	40770	40760	40760	38
12/03/2007	15.41.00	12/3/07 15.41	40765	40770	40750	40750	53
12/03/2007	15.42.00	12/3/07 15.42	40750	40750	40730	40730	62
12/03/2007	15.43.00	12/3/07 15.43	40730	40740	40730	40740	32
12/03/2007	15.44.00	12/3/07 15.44	40740	40755	40735	40735	73
12/03/2007	15.45.00	12/3/07 15.45	40740	40740	40730	40735	30
12/03/2007	15.46.00	12/3/07 15.46	40735	40735	40715	40720	33
12/03/2007	15.47.00	12/3/07 15.47	40715	40735	40715	40730	79
12/03/2007	15.48.00	12/3/07 15.48	40730	40730	40715	40720	47
12/03/2007	15.49.00	12/3/07 15.49	40725	40735	40720	40735	62
12/03/2007	15.50.00	12/3/07 15.50	40735	40735	40730	40730	10
12/03/2007	15.51.00	12/3/07 15.51	40735	40770	40735	40770	98
12/03/2007	15.52.00	12/3/07 15.52	40770	40775	40750	40760	43
12/03/2007	15.53.00	12/3/07 15.53	40760	40770	40760	40770	12
12/03/2007	15.54.00	12/3/07 15.54	40770	40770	40755	40755	45
12/03/2007	15.55.00	12/3/07 15.55	40750	40765	40750	40760	19
12/03/2007	15.56.00	12/3/07 15.56	40760	40770	40760	40760	24
12/03/2007	15.57.00	12/3/07 15.57	40765	40770	40755	40760	32
12/03/2007	15.58.00	12/3/07 15.58	40760	40770	40755	40765	15
12/03/2007	15.59.00	12/3/07 15.59	40765	40785	40765	40775	72
12/03/2007	16.00.00	12/3/07 16.00	40770	40795	40760	40795	60
12/03/2007	16.01.00	12/3/07 16.01	40800	40800	40775	40780	55
12/03/2007	16.02.00	12/3/07 16.02	40785	40785	40780	40785	12
12/03/2007	16.03.00	12/3/07 16.03	40785	40795	40785	40795	7
12/03/2007	16.04.00	12/3/07 16.04	40790	40795	40790	40790	17
12/03/2007	16.05.00	12/3/07 16.05	40795	40835	40795	40835	86
12/03/2007	16.06.00	12/3/07 16.06	40830	40830	40810	40820	78
12/03/2007	16.07.00	12/3/07 16.07	40820	40820	40805	40810	38
12/03/2007	16.08.00	12/3/07 16.08	40810	40810	40775	40780	63
12/03/2007	16.09.00	12/3/07 16.09	40785	40790	40780	40790	88
12/03/2007	16.10.00	12/3/07 16.10	40785	40800	40780	40790	32
12/03/2007	16.11.00	12/3/07 16.11	40785	40785	40780	40780	11
12/03/2007	16.12.00	12/3/07 16.12	40780	40805	40780	40800	40
12/03/2007	16.13.00	12/3/07 16.13	40800	40805	40755	40755	61
12/03/2007	16.14.00	12/3/07 16.14	40760	40765	40755	40760	48
12/03/2007	16.15.00	12/3/07 16.15	40765	40765	40735	40735	75
12/03/2007	16.16.00	12/3/07 16.16	40740	40760	40740	40755	38
12/03/2007	16.17.00	12/3/07 16.17	40760	40760	40745	40745	12
12/03/2007	16.18.00	12/3/07 16.18	40750	40750	40740	40740	30
12/03/2007	16.19.00	12/3/07 16.19	40740	40750	40740	40745	25
12/03/2007	16.20.00	12/3/07 16.20	40750	40760	40750	40760	23
12/03/2007	16.21.00	12/3/07 16.21	40750	40750	40735	40740	26
12/03/2007	16.22.00	12/3/07 16.22	40740	40750	40740	40740	15
12/03/2007	16.23.00	12/3/07 16.23	40740	40740	40725	40730	39
12/03/2007	16.24.00	12/3/07 16.24	40730	40735	40725	40730	42
12/03/2007	16.25.00	12/3/07 16.25	40735	40740	40725	40725	35
12/03/2007	16.26.00	12/3/07 16.26	40725	40725	40700	40710	91
12/03/2007	16.27.00	12/3/07 16.27	40710	40710	40700	40710	31
12/03/2007	16.28.00	12/3/07 16.28	40710	40715	40710	40715	9
12/03/2007	16.29.00	12/3/07 16.29	40710	40710	40700	40700	76
12/03/2007	16.30.00	12/3/07 16.30	40695	40695	40680	40690	76
12/03/2007	16.31.00	12/3/07 16.31	40695	40725	40695	40720	149
12/03/2007	16.32.00	12/3/07 16.32	40720	40735	40715	40735	404
12/03/2007	16.33.00	12/3/07 16.33	40725	40725	40695	40700	141
12/03/2007	16.34.00	12/3/07 16.34	40700	40710	40700	40710	91
12/03/2007	16.35.00	12/3/07 16.35	40710	40720	40710	40715	612
12/03/2007	16.36.00	12/3/07 16.36	40715	40720	40710	40720	17
12/03/2007	16.37.00	12/3/07 16.37	40715	40740	40715	40735	42
12/03/2007	16.38.00	12/3/07 16.38	40735	40740	40735	40735	17
12/03/2007	16.39.00	12/3/07 16.39	40740	40745	40735	40745	21
12/03/2007	16.40.00	12/3/07 16.40	40740	40740	40735	40735	28
12/03/2007	16.41.00	12/3/07 16.41	40730	40755	40730	40755	29
12/03/2007	16.42.00	12/3/07 16.42	40745	40755	40735	40735	22
12/03/2007	16.43.00	12/3/07 16.43	40735	40735	40715	40715	32
12/03/2007	16.44.00	12/3/07 16.44	40715	40725	40715	40720	24
12/03/2007	16.45.00	12/3/07 16.45	40715	40715	40700	40700	41
12/03/2007	16.46.00	12/3/07 16.46	40700	40710	40690	40710	46
12/03/2007	16.47.00	12/3/07 16.47	40710	40710	40700	40700	51
12/03/2007	16.48.00	12/3/07 16.48	40700	40705	40700	40705	9
12/03/2007	16.49.00	12/3/07 16.49	40710	40715	40700	40715	51
12/03/2007	16.50.00	12/3/07 16.50	40715	40730	40715	40725	46
12/03/2007	16.51.00	12/3/07 16.51	40730	40735	40725	40735	45
12/03/2007	16.52.00	12/3/07 16.52	40740	40750	40735	40750	44
12/03/2007	16.53.00	12/3/07 16.53	40745	40750	40740	40750	30
12/03/2007	16.54.00	12/3/07 16.54	40750	40755	40735	40735	22
12/03/2007	16.55.00	12/3/07 16.55	40735	40750	40735	40750	55
12/03/2007	16.56.00	12/3/07 16.56	40745	40750	40745	40750	16
12/03/2007	16.57.00	12/3/07 16.57	40750	40750	40745	40750	20
12/03/2007	16.58.00	12/3/07 16.58	40750	40750	40740	40740	27
12/03/2007	16.59.00	12/3/07 16.59	40740	40745	40735	40740	17
12/03/2007	17.00.00	12/3/07 17.00	40740	40740	40725	40725	100
12/03/2007	17.01.00	12/3/07 17.01	40730	40730	40725	40725	13
12/03/2007	17.02.00	12/3/07 17.02	40725	40735	40725	40725	23
12/03/2007	17.03.00	12/3/07 17.03	40725	40725	40715	40720	40
12/03/2007	17.04.00	12/3/07 17.04	40720	40735	40720	40735	19
12/03/2007	17.05.00	12/3/07 17.05	40740	40755	40740	40745	92
12/03/2007	17.06.00	12/3/07 17.06	40750	40760	40745	40760	54
12/03/2007	17.07.00	12/3/07 17.07	40760	40760	40745	40745	26
12/03/2007	17.08.00	12/3/07 17.08	40750	40760	40750	40760	13
12/03/2007	17.09.00	12/3/07 17.09	40750	40765	40750	40760	18
12/03/2007	17.10.00	12/3/07 17.10	40765	40780	40760	40775	61
12/03/2007	17.11.00	12/3/07 17.11	40765	40775	40765	40775	453
12/03/2007	17.12.00	12/3/07 17.12	40775	40780	40775	40775	38
12/03/2007	17.13.00	12/3/07 17.13	40775	40800	40770	40800	57
12/03/2007	17.14.00	12/3/07 17.14	40795	40800	40785	40800	48
12/03/2007	17.15.00	12/3/07 17.15	40795	40800	40790	40795	39
12/03/2007	17.16.00	12/3/07 17.16	40795	40815	40795	40815	61
12/03/2007	17.17.00	12/3/07 17.17	40815	40820	40805	40820	663
12/03/2007	17.18.00	12/3/07 17.18	40820	40820	40800	40800	59
12/03/2007	17.19.00	12/3/07 17.19	40800	40805	40800	40800	17
12/03/2007	17.20.00	12/3/07 17.20	40800	40805	40795	40800	37
12/03/2007	17.21.00	12/3/07 17.21	40795	40795	40785	40785	45
12/03/2007	17.22.00	12/3/07 17.22	40790	40790	40780	40780	42
12/03/2007	17.23.00	12/3/07 17.23	40780	40780	40765	40765	40
12/03/2007	17.24.00	12/3/07 17.24	40765	40770	40760	40770	16
12/03/2007	17.25.00	12/3/07 17.25	40775	40785	40775	40785	64
12/03/2007	17.26.00	12/3/07 17.26	40785	40785	40765	40765	56
12/03/2007	17.27.00	12/3/07 17.27	40775	40775	40760	40760	30
12/03/2007	17.28.00	12/3/07 17.28	40760	40760	40755	40760	27
12/03/2007	17.29.00	12/3/07 17.29	40755	40760	40740	40745	85
12/03/2007	17.30.00	12/3/07 17.30	40750	40750	40720	40720	80
12/03/2007	17.31.00	12/3/07 17.31	40725	40725	40720	40720	33
12/03/2007	17.32.00	12/3/07 17.32	40720	40720	40715	40715	44
12/03/2007	17.33.00	12/3/07 17.33	40715	40725	40710	40715	52
12/03/2007	17.34.00	12/3/07 17.34	40710	40720	40705	40715	352
12/03/2007	17.35.00	12/3/07 17.35	40715	40740	40710	40735	139
12/03/2007	17.36.00	12/3/07 17.36	40740	40750	40735	40740	137
12/03/2007	17.37.00	12/3/07 17.37	40740	40740	40725	40730	42
12/03/2007	17.38.00	12/3/07 17.38	40730	40735	40725	40725	45
12/03/2007	17.39.00	12/3/07 17.39	40730	40735	40720	40720	38
13/03/2007	8.00.00	13/3/07 8.00	40730	40790	40595	40710	6243
13/03/2007	9.00.00	13/3/07 9.00	40730	40790	40730	40765	138
13/03/2007	9.01.00	13/3/07 9.01	40760	40780	40745	40765	169
13/03/2007	9.02.00	13/3/07 9.02	40765	40765	40750	40755	92
13/03/2007	9.03.00	13/3/07 9.03	40750	40765	40750	40760	60
13/03/2007	9.04.00	13/3/07 9.04	40760	40760	40735	40745	69
13/03/2007	9.05.00	13/3/07 9.05	40745	40765	40745	40750	893
13/03/2007	9.06.00	13/3/07 9.06	40745	40750	40740	40740	44
13/03/2007	9.07.00	13/3/07 9.07	40735	40740	40725	40735	60
13/03/2007	9.08.00	13/3/07 9.08	40740	40745	40735	40735	16
13/03/2007	9.09.00	13/3/07 9.09	40735	40735	40705	40710	130
13/03/2007	9.10.00	13/3/07 9.10	40715	40715	40665	40670	225
13/03/2007	9.11.00	13/3/07 9.11	40670	40670	40640	40645	114
13/03/2007	9.12.00	13/3/07 9.12	40645	40660	40635	40650	92
13/03/2007	9.13.00	13/3/07 9.13	40645	40665	40645	40660	106
13/03/2007	9.14.00	13/3/07 9.14	40660	40660	40610	40615	120
13/03/2007	9.15.00	13/3/07 9.15	40620	40625	40605	40620	138
13/03/2007	9.16.00	13/3/07 9.16	40615	40650	40615	40645	69
13/03/2007	9.17.00	13/3/07 9.17	40650	40650	40615	40625	66
13/03/2007	9.18.00	13/3/07 9.18	40625	40625	40595	40620	122
13/03/2007	9.19.00	13/3/07 9.19	40620	40635	40610	40615	82
13/03/2007	9.20.00	13/3/07 9.20	40615	40645	40615	40645	76
13/03/2007	9.21.00	13/3/07 9.21	40645	40670	40640	40650	92
13/03/2007	9.22.00	13/3/07 9.22	40650	40660	40630	40640	70
13/03/2007	9.23.00	13/3/07 9.23	40650	40665	40645	40665	70
13/03/2007	9.24.00	13/3/07 9.24	40660	40670	40660	40670	36
13/03/2007	9.25.00	13/3/07 9.25	40670	40695	40670	40690	39
13/03/2007	9.26.00	13/3/07 9.26	40690	40690	40680	40680	40
13/03/2007	9.27.00	13/3/07 9.27	40680	40680	40670	40680	42
13/03/2007	9.28.00	13/3/07 9.28	40675	40680	40665	40675	902
13/03/2007	9.29.00	13/3/07 9.29	40675	40675	40650	40660	48
13/03/2007	9.30.00	13/3/07 9.30	40665	40665	40620	40620	115
13/03/2007	9.31.00	13/3/07 9.31	40620	40635	40600	40635	131
13/03/2007	9.32.00	13/3/07 9.32	40630	40650	40630	40635	70
13/03/2007	9.33.00	13/3/07 9.33	40635	40635	40605	40620	74
13/03/2007	9.34.00	13/3/07 9.34	40615	40635	40605	40630	66
13/03/2007	9.35.00	13/3/07 9.35	40625	40640	40610	40640	56
13/03/2007	9.36.00	13/3/07 9.36	40640	40665	40635	40665	146
13/03/2007	9.37.00	13/3/07 9.37	40665	40675	40655	40665	40
13/03/2007	9.38.00	13/3/07 9.38	40670	40670	40655	40660	47
13/03/2007	9.39.00	13/3/07 9.39	40660	40670	40660	40665	260
13/03/2007	9.40.00	13/3/07 9.40	40665	40670	40645	40645	36
13/03/2007	9.41.00	13/3/07 9.41	40645	40655	40645	40650	19
13/03/2007	9.42.00	13/3/07 9.42	40655	40655	40635	40635	66
13/03/2007	9.43.00	13/3/07 9.43	40635	40650	40620	40650	86
13/03/2007	9.44.00	13/3/07 9.44	40650	40660	40650	40655	18
13/03/2007	9.45.00	13/3/07 9.45	40655	40680	40655	40670	72
13/03/2007	9.46.00	13/3/07 9.46	40660	40675	40655	40660	53
13/03/2007	9.47.00	13/3/07 9.47	40665	40670	40665	40670	9
13/03/2007	9.48.00	13/3/07 9.48	40675	40680	40670	40675	19
13/03/2007	9.49.00	13/3/07 9.49	40675	40690	40670	40670	36
13/03/2007	9.50.00	13/3/07 9.50	40670	40670	40655	40665	48
13/03/2007	9.51.00	13/3/07 9.51	40660	40680	40660	40675	44
13/03/2007	9.52.00	13/3/07 9.52	40670	40670	40660	40660	40
13/03/2007	9.53.00	13/3/07 9.53	40655	40665	40655	40665	27
13/03/2007	9.54.00	13/3/07 9.54	40665	40670	40665	40670	16
13/03/2007	9.55.00	13/3/07 9.55	40675	40695	40675	40690	45
13/03/2007	9.56.00	13/3/07 9.56	40690	40700	40690	40695	104
13/03/2007	9.57.00	13/3/07 9.57	40695	40700	40685	40700	82
13/03/2007	9.58.00	13/3/07 9.58	40700	40705	40695	40705	40
13/03/2007	9.59.00	13/3/07 9.59	40705	40710	40695	40710	158
13/03/2007	10.00.00	13/3/07 10.00	40705	40710	40680	40685	85
13/03/2007	10.01.00	13/3/07 10.01	40680	40705	40680	40700	28
13/03/2007	10.02.00	13/3/07 10.02	40700	40725	40695	40720	76
13/03/2007	10.03.00	13/3/07 10.03	40715	40740	40715	40740	83
13/03/2007	10.04.00	13/3/07 10.04	40740	40740	40730	40740	117
13/03/2007	10.05.00	13/3/07 10.05	40740	40760	40740	40760	76
13/03/2007	10.06.00	13/3/07 10.06	40760	40765	40755	40755	65
13/03/2007	10.07.00	13/3/07 10.07	40755	40760	40755	40755	47
13/03/2007	10.08.00	13/3/07 10.08	40760	40765	40755	40765	33
13/03/2007	10.09.00	13/3/07 10.09	40765	40780	40760	40780	54
13/03/2007	10.10.00	13/3/07 10.10	40780	40785	40780	40785	44
13/03/2007	10.11.00	13/3/07 10.11	40785	40790	40780	40780	44
13/03/2007	10.12.00	13/3/07 10.12	40775	40780	40770	40780	30
13/03/2007	10.13.00	13/3/07 10.13	40785	40790	40775	40780	26
13/03/2007	10.14.00	13/3/07 10.14	40780	40785	40780	40780	11
13/03/2007	10.15.00	13/3/07 10.15	40780	40785	40780	40785	25
13/03/2007	10.16.00	13/3/07 10.16	40780	40780	40770	40770	14
13/03/2007	10.17.00	13/3/07 10.17	40770	40770	40740	40740	80
13/03/2007	10.18.00	13/3/07 10.18	40740	40755	40740	40750	67
13/03/2007	10.19.00	13/3/07 10.19	40750	40755	40745	40755	37
13/03/2007	10.20.00	13/3/07 10.20	40755	40780	40755	40775	56
13/03/2007	10.21.00	13/3/07 10.21	40780	40780	40750	40750	61
13/03/2007	10.22.00	13/3/07 10.22	40755	40765	40745	40745	34
13/03/2007	10.23.00	13/3/07 10.23	40740	40745	40740	40745	6
13/03/2007	10.24.00	13/3/07 10.24	40745	40755	40745	40755	6
13/03/2007	10.25.00	13/3/07 10.25	40755	40760	40755	40755	8
13/03/2007	10.26.00	13/3/07 10.26	40760	40765	40760	40760	4
13/03/2007	10.27.00	13/3/07 10.27	40760	40770	40760	40765	6
13/03/2007	10.28.00	13/3/07 10.28	40765	40765	40765	40765	4
13/03/2007	10.29.00	13/3/07 10.29	40765	40765	40760	40760	246
13/03/2007	10.30.00	13/3/07 10.30	40765	40765	40760	40760	6
13/03/2007	10.31.00	13/3/07 10.31	40765	40765	40760	40760	5
13/03/2007	10.32.00	13/3/07 10.32	40765	40775	40765	40775	122
13/03/2007	10.33.00	13/3/07 10.33	40775	40780	40770	40780	13
13/03/2007	10.35.00	13/3/07 10.35	40775	40775	40765	40770	8
13/03/2007	10.36.00	13/3/07 10.36	40775	40775	40775	40775	5
13/03/2007	10.37.00	13/3/07 10.37	40780	40805	40780	40800	87
13/03/2007	10.38.00	13/3/07 10.38	40800	40805	40795	40800	15
13/03/2007	10.39.00	13/3/07 10.39	40800	40805	40800	40805	10
13/03/2007	10.40.00	13/3/07 10.40	40805	40805	40795	40800	112
13/03/2007	10.41.00	13/3/07 10.41	40800	40805	40795	40805	38
13/03/2007	10.42.00	13/3/07 10.42	40800	40810	40800	40810	25
13/03/2007	10.43.00	13/3/07 10.43	40810	40810	40800	40805	205
13/03/2007	10.44.00	13/3/07 10.44	40810	40820	40810	40815	150
13/03/2007	10.45.00	13/3/07 10.45	40810	40810	40805	40805	21
13/03/2007	10.46.00	13/3/07 10.46	40805	40805	40790	40790	169
13/03/2007	10.47.00	13/3/07 10.47	40790	40795	40785	40790	17
13/03/2007	10.48.00	13/3/07 10.48	40795	40810	40795	40810	461
13/03/2007	10.49.00	13/3/07 10.49	40810	40810	40795	40795	78
13/03/2007	10.50.00	13/3/07 10.50	40795	40805	40790	40805	223
13/03/2007	10.51.00	13/3/07 10.51	40810	40810	40800	40805	26
13/03/2007	10.52.00	13/3/07 10.52	40805	40815	40805	40805	23
13/03/2007	10.53.00	13/3/07 10.53	40805	40805	40800	40800	29
13/03/2007	10.54.00	13/3/07 10.54	40805	40805	40805	40805	3
13/03/2007	10.55.00	13/3/07 10.55	40800	40800	40800	40800	20
13/03/2007	10.56.00	13/3/07 10.56	40805	40805	40800	40805	15
13/03/2007	10.57.00	13/3/07 10.57	40805	40810	40805	40805	14
13/03/2007	10.58.00	13/3/07 10.58	40805	40810	40800	40800	14
13/03/2007	10.59.00	13/3/07 10.59	40800	40810	40800	40805	48
13/03/2007	11.00.00	13/3/07 11.00	40805	40855	40805	40850	137
13/03/2007	11.01.00	13/3/07 11.01	40850	40860	40830	40830	127
13/03/2007	11.02.00	13/3/07 11.02	40830	40865	40830	40860	78
13/03/2007	11.03.00	13/3/07 11.03	40860	40890	40860	40880	182
13/03/2007	11.04.00	13/3/07 11.04	40880	40885	40875	40880	42
13/03/2007	11.05.00	13/3/07 11.05	40880	40890	40870	40890	133
13/03/2007	11.06.00	13/3/07 11.06	40890	40900	40875	40880	51
13/03/2007	11.07.00	13/3/07 11.07	40880	40880	40860	40875	107
13/03/2007	11.08.00	13/3/07 11.08	40875	40875	40865	40865	631
13/03/2007	11.09.00	13/3/07 11.09	40865	40870	40840	40845	89
13/03/2007	11.10.00	13/3/07 11.10	40845	40860	40845	40850	45
13/03/2007	11.11.00	13/3/07 11.11	40850	40865	40850	40865	24
13/03/2007	11.12.00	13/3/07 11.12	40865	40865	40855	40860	111
13/03/2007	11.13.00	13/3/07 11.13	40855	40865	40850	40860	18
13/03/2007	11.14.00	13/3/07 11.14	40860	40860	40840	40845	40
13/03/2007	11.15.00	13/3/07 11.15	40845	40860	40845	40860	33
13/03/2007	11.16.00	13/3/07 11.16	40860	40865	40860	40860	7
13/03/2007	11.17.00	13/3/07 11.17	40860	40875	40860	40870	354
13/03/2007	11.18.00	13/3/07 11.18	40870	40875	40870	40870	22
13/03/2007	11.19.00	13/3/07 11.19	40875	40875	40865	40865	20
13/03/2007	11.20.00	13/3/07 11.20	40865	40865	40845	40855	56
13/03/2007	11.21.00	13/3/07 11.21	40855	40860	40850	40855	17
13/03/2007	11.22.00	13/3/07 11.22	40850	40860	40845	40860	32
13/03/2007	11.23.00	13/3/07 11.23	40855	40855	40850	40850	6
13/03/2007	11.24.00	13/3/07 11.24	40850	40850	40845	40845	108
13/03/2007	11.25.00	13/3/07 11.25	40845	40845	40835	40835	17
13/03/2007	11.26.00	13/3/07 11.26	40840	40850	40840	40845	78
13/03/2007	11.27.00	13/3/07 11.27	40850	40850	40845	40845	7
13/03/2007	11.28.00	13/3/07 11.28	40840	40850	40840	40850	24
13/03/2007	11.29.00	13/3/07 11.29	40845	40850	40845	40850	11
13/03/2007	11.30.00	13/3/07 11.30	40850	40860	40850	40855	19
13/03/2007	11.31.00	13/3/07 11.31	40855	40855	40850	40850	10
13/03/2007	11.32.00	13/3/07 11.32	40855	40855	40850	40850	7
13/03/2007	11.33.00	13/3/07 11.33	40855	40855	40855	40855	2
13/03/2007	11.34.00	13/3/07 11.34	40860	40860	40855	40855	22
13/03/2007	11.35.00	13/3/07 11.35	40855	40860	40855	40860	21
13/03/2007	11.36.00	13/3/07 11.36	40865	40870	40865	40865	13
13/03/2007	11.37.00	13/3/07 11.37	40865	40865	40850	40850	32
13/03/2007	11.38.00	13/3/07 11.38	40850	40850	40835	40835	18
13/03/2007	11.39.00	13/3/07 11.39	40835	40835	40820	40825	40
13/03/2007	11.40.00	13/3/07 11.40	40825	40830	40825	40830	15
13/03/2007	11.41.00	13/3/07 11.41	40830	40835	40830	40830	20
13/03/2007	11.42.00	13/3/07 11.42	40830	40835	40830	40835	12
13/03/2007	11.43.00	13/3/07 11.43	40840	40840	40830	40830	7
13/03/2007	11.44.00	13/3/07 11.44	40835	40835	40825	40830	94
13/03/2007	11.45.00	13/3/07 11.45	40830	40835	40830	40835	30
13/03/2007	11.46.00	13/3/07 11.46	40835	40835	40810	40810	64
13/03/2007	11.47.00	13/3/07 11.47	40810	40810	40795	40800	468
13/03/2007	11.48.00	13/3/07 11.48	40795	40795	40790	40790	178
13/03/2007	11.49.00	13/3/07 11.49	40790	40795	40785	40790	57
13/03/2007	11.50.00	13/3/07 11.50	40790	40800	40790	40800	26
13/03/2007	11.51.00	13/3/07 11.51	40795	40805	40790	40795	57
13/03/2007	11.52.00	13/3/07 11.52	40800	40800	40790	40790	11
13/03/2007	11.53.00	13/3/07 11.53	40790	40790	40790	40790	1
13/03/2007	11.54.00	13/3/07 11.54	40790	40790	40775	40780	65
13/03/2007	11.55.00	13/3/07 11.55	40780	40780	40775	40775	29
13/03/2007	11.56.00	13/3/07 11.56	40780	40810	40780	40810	113
13/03/2007	11.57.00	13/3/07 11.57	40805	40810	40785	40795	53
13/03/2007	11.58.00	13/3/07 11.58	40795	40805	40795	40805	17
13/03/2007	11.59.00	13/3/07 11.59	40800	40800	40790	40790	13
13/03/2007	12.00.00	13/3/07 12.00	40785	40785	40765	40770	95
13/03/2007	12.01.00	13/3/07 12.01	40765	40765	40745	40755	95
13/03/2007	12.02.00	13/3/07 12.02	40760	40760	40755	40755	7
13/03/2007	12.03.00	13/3/07 12.03	40750	40755	40745	40750	66
13/03/2007	12.04.00	13/3/07 12.04	40745	40780	40745	40765	96
13/03/2007	12.05.00	13/3/07 12.05	40765	40770	40745	40770	75
13/03/2007	12.06.00	13/3/07 12.06	40770	40770	40760	40770	34
13/03/2007	12.07.00	13/3/07 12.07	40765	40765	40755	40755	56
13/03/2007	12.08.00	13/3/07 12.08	40760	40760	40750	40750	25
13/03/2007	12.09.00	13/3/07 12.09	40755	40760	40745	40750	49
13/03/2007	12.10.00	13/3/07 12.10	40750	40755	40745	40750	23
13/03/2007	12.11.00	13/3/07 12.11	40755	40755	40750	40750	19
13/03/2007	12.12.00	13/3/07 12.12	40745	40745	40725	40730	84
13/03/2007	12.13.00	13/3/07 12.13	40725	40725	40670	40680	141
13/03/2007	12.14.00	13/3/07 12.14	40675	40680	40625	40660	180
13/03/2007	12.15.00	13/3/07 12.15	40650	40655	40615	40635	255
13/03/2007	12.16.00	13/3/07 12.16	40630	40640	40605	40605	104
13/03/2007	12.17.00	13/3/07 12.17	40605	40615	40590	40590	434
13/03/2007	12.18.00	13/3/07 12.18	40590	40590	40550	40565	284
13/03/2007	12.19.00	13/3/07 12.19	40565	40590	40565	40585	92
13/03/2007	12.20.00	13/3/07 12.20	40590	40625	40585	40620	247
13/03/2007	12.21.00	13/3/07 12.21	40625	40635	40600	40600	113
13/03/2007	12.22.00	13/3/07 12.22	40595	40620	40595	40620	85
13/03/2007	12.23.00	13/3/07 12.23	40625	40630	40615	40615	70
13/03/2007	12.24.00	13/3/07 12.24	40620	40640	40615	40635	104
13/03/2007	12.25.00	13/3/07 12.25	40635	40655	40635	40635	60
13/03/2007	12.26.00	13/3/07 12.26	40640	40645	40630	40630	67
13/03/2007	12.27.00	13/3/07 12.27	40630	40630	40615	40615	42
13/03/2007	12.28.00	13/3/07 12.28	40615	40635	40615	40635	47
13/03/2007	12.29.00	13/3/07 12.29	40630	40650	40630	40630	62
13/03/2007	12.30.00	13/3/07 12.30	40625	40625	40595	40600	88
13/03/2007	12.31.00	13/3/07 12.31	40600	40615	40590	40600	80
13/03/2007	12.32.00	13/3/07 12.32	40600	40600	40580	40585	73
13/03/2007	12.33.00	13/3/07 12.33	40595	40595	40580	40595	42
13/03/2007	12.34.00	13/3/07 12.34	40590	40610	40570	40595	88
13/03/2007	12.35.00	13/3/07 12.35	40590	40610	40590	40610	78
13/03/2007	12.36.00	13/3/07 12.36	40615	40625	40615	40620	11
13/03/2007	12.37.00	13/3/07 12.37	40615	40620	40610	40620	24
13/03/2007	12.38.00	13/3/07 12.38	40625	40625	40620	40620	297
13/03/2007	12.39.00	13/3/07 12.39	40620	40620	40605	40610	70
13/03/2007	12.40.00	13/3/07 12.40	40615	40615	40595	40595	477
13/03/2007	12.41.00	13/3/07 12.41	40595	40615	40590	40600	757
13/03/2007	12.42.00	13/3/07 12.42	40600	40600	40565	40570	73
13/03/2007	12.43.00	13/3/07 12.43	40570	40570	40530	40535	170
13/03/2007	12.44.00	13/3/07 12.44	40540	40570	40530	40555	99
13/03/2007	12.45.00	13/3/07 12.45	40545	40555	40510	40510	125
13/03/2007	12.46.00	13/3/07 12.46	40510	40515	40475	40480	169
13/03/2007	12.47.00	13/3/07 12.47	40480	40485	40450	40465	124
13/03/2007	12.48.00	13/3/07 12.48	40465	40505	40455	40505	100
13/03/2007	12.49.00	13/3/07 12.49	40500	40505	40475	40480	60
13/03/2007	12.50.00	13/3/07 12.50	40485	40490	40480	40485	34
13/03/2007	12.51.00	13/3/07 12.51	40485	40525	40485	40525	95
13/03/2007	12.52.00	13/3/07 12.52	40520	40530	40510	40530	54
13/03/2007	12.53.00	13/3/07 12.53	40530	40540	40530	40535	24
13/03/2007	12.54.00	13/3/07 12.54	40535	40555	40520	40550	491
13/03/2007	12.55.00	13/3/07 12.55	40555	40555	40520	40525	81
13/03/2007	12.56.00	13/3/07 12.56	40520	40530	40505	40525	76
13/03/2007	12.57.00	13/3/07 12.57	40525	40535	40525	40535	25
13/03/2007	12.58.00	13/3/07 12.58	40530	40550	40530	40530	146
13/03/2007	12.59.00	13/3/07 12.59	40540	40545	40535	40540	121
13/03/2007	13.00.00	13/3/07 13.00	40540	40545	40530	40545	137
13/03/2007	13.01.00	13/3/07 13.01	40545	40555	40535	40535	43
13/03/2007	13.02.00	13/3/07 13.02	40540	40550	40540	40550	11
13/03/2007	13.03.00	13/3/07 13.03	40550	40550	40550	40550	12
13/03/2007	13.04.00	13/3/07 13.04	40550	40555	40545	40545	176
13/03/2007	13.05.00	13/3/07 13.05	40550	40550	40540	40540	14
13/03/2007	13.06.00	13/3/07 13.06	40540	40540	40535	40535	25
13/03/2007	13.07.00	13/3/07 13.07	40540	40565	40540	40565	39
13/03/2007	13.08.00	13/3/07 13.08	40565	40575	40560	40575	28
13/03/2007	13.09.00	13/3/07 13.09	40565	40565	40550	40550	27
13/03/2007	13.10.00	13/3/07 13.10	40550	40560	40545	40555	397
13/03/2007	13.11.00	13/3/07 13.11	40555	40565	40555	40565	8
13/03/2007	13.12.00	13/3/07 13.12	40570	40575	40565	40570	14
13/03/2007	13.13.00	13/3/07 13.13	40565	40565	40560	40565	10
13/03/2007	13.14.00	13/3/07 13.14	40560	40560	40535	40540	84
13/03/2007	13.15.00	13/3/07 13.15	40535	40540	40520	40530	29
13/03/2007	13.16.00	13/3/07 13.16	40520	40530	40510	40510	31
13/03/2007	13.17.00	13/3/07 13.17	40515	40520	40500	40520	58
13/03/2007	13.18.00	13/3/07 13.18	40525	40525	40515	40515	24
13/03/2007	13.19.00	13/3/07 13.19	40515	40520	40510	40515	24
13/03/2007	13.20.00	13/3/07 13.20	40510	40530	40510	40525	189
13/03/2007	13.21.00	13/3/07 13.21	40525	40525	40515	40515	130
13/03/2007	13.22.00	13/3/07 13.22	40515	40525	40515	40520	74
13/03/2007	13.23.00	13/3/07 13.23	40520	40590	40520	40580	108
13/03/2007	13.24.00	13/3/07 13.24	40585	40600	40580	40585	228
13/03/2007	13.25.00	13/3/07 13.25	40590	40590	40575	40575	39
13/03/2007	13.26.00	13/3/07 13.26	40575	40580	40515	40525	110
13/03/2007	13.27.00	13/3/07 13.27	40525	40535	40515	40520	83
13/03/2007	13.28.00	13/3/07 13.28	40520	40545	40515	40545	37
13/03/2007	13.29.00	13/3/07 13.29	40545	40560	40530	40530	20
13/03/2007	13.30.00	13/3/07 13.30	40530	40530	40435	40470	357
13/03/2007	13.31.00	13/3/07 13.31	40465	40485	40435	40470	347
13/03/2007	13.32.00	13/3/07 13.32	40460	40495	40435	40495	173
13/03/2007	13.33.00	13/3/07 13.33	40490	40500	40455	40485	127
13/03/2007	13.34.00	13/3/07 13.34	40480	40515	40475	40515	69
13/03/2007	13.35.00	13/3/07 13.35	40515	40520	40495	40500	40
13/03/2007	13.36.00	13/3/07 13.36	40500	40545	40500	40535	72
13/03/2007	13.37.00	13/3/07 13.37	40540	40550	40490	40495	100
13/03/2007	13.38.00	13/3/07 13.38	40490	40525	40485	40510	52
13/03/2007	13.39.00	13/3/07 13.39	40505	40545	40505	40525	71
13/03/2007	13.40.00	13/3/07 13.40	40525	40530	40515	40530	78
13/03/2007	13.41.00	13/3/07 13.41	40515	40515	40500	40515	38
13/03/2007	13.42.00	13/3/07 13.42	40520	40525	40500	40505	52
13/03/2007	13.43.00	13/3/07 13.43	40510	40515	40490	40490	42
13/03/2007	13.44.00	13/3/07 13.44	40490	40520	40490	40520	34
13/03/2007	13.45.00	13/3/07 13.45	40515	40520	40500	40505	30
13/03/2007	13.46.00	13/3/07 13.46	40505	40505	40480	40485	40
13/03/2007	13.47.00	13/3/07 13.47	40500	40500	40475	40485	362
13/03/2007	13.48.00	13/3/07 13.48	40485	40500	40470	40495	52
13/03/2007	13.49.00	13/3/07 13.49	40500	40500	40495	40500	335
13/03/2007	13.50.00	13/3/07 13.50	40495	40520	40490	40520	30
13/03/2007	13.51.00	13/3/07 13.51	40515	40545	40505	40545	71
13/03/2007	13.52.00	13/3/07 13.52	40540	40540	40510	40515	80
13/03/2007	13.53.00	13/3/07 13.53	40515	40525	40515	40520	15
13/03/2007	13.54.00	13/3/07 13.54	40525	40525	40515	40525	12
13/03/2007	13.55.00	13/3/07 13.55	40525	40525	40525	40525	2
13/03/2007	13.56.00	13/3/07 13.56	40525	40525	40495	40500	175
13/03/2007	13.57.00	13/3/07 13.57	40500	40505	40485	40485	54
13/03/2007	13.58.00	13/3/07 13.58	40490	40500	40485	40490	32
13/03/2007	13.59.00	13/3/07 13.59	40490	40495	40460	40465	42
13/03/2007	14.00.00	13/3/07 14.00	40465	40490	40460	40485	51
13/03/2007	14.01.00	13/3/07 14.01	40475	40480	40450	40450	76
13/03/2007	14.02.00	13/3/07 14.02	40450	40470	40450	40460	43
13/03/2007	14.03.00	13/3/07 14.03	40465	40475	40445	40465	729
13/03/2007	14.04.00	13/3/07 14.04	40460	40475	40450	40475	21
13/03/2007	14.05.00	13/3/07 14.05	40470	40485	40460	40485	32
13/03/2007	14.06.00	13/3/07 14.06	40485	40490	40480	40480	337
13/03/2007	14.07.00	13/3/07 14.07	40480	40485	40475	40480	343
13/03/2007	14.08.00	13/3/07 14.08	40485	40490	40480	40480	241
13/03/2007	14.09.00	13/3/07 14.09	40475	40490	40465	40465	35
13/03/2007	14.10.00	13/3/07 14.10	40460	40475	40460	40460	18
13/03/2007	14.11.00	13/3/07 14.11	40460	40465	40450	40455	30
13/03/2007	14.12.00	13/3/07 14.12	40445	40445	40410	40425	366
13/03/2007	14.13.00	13/3/07 14.13	40420	40420	40405	40410	42
13/03/2007	14.14.00	13/3/07 14.14	40410	40430	40410	40425	54
13/03/2007	14.15.00	13/3/07 14.15	40430	40450	40410	40445	88
13/03/2007	14.16.00	13/3/07 14.16	40445	40460	40445	40455	24
13/03/2007	14.17.00	13/3/07 14.17	40455	40465	40445	40465	22
13/03/2007	14.18.00	13/3/07 14.18	40470	40470	40455	40460	38
13/03/2007	14.19.00	13/3/07 14.19	40460	40470	40460	40465	6
13/03/2007	14.20.00	13/3/07 14.20	40470	40485	40470	40480	34
13/03/2007	14.21.00	13/3/07 14.21	40485	40485	40475	40475	15
13/03/2007	14.22.00	13/3/07 14.22	40475	40475	40465	40465	9
13/03/2007	14.23.00	13/3/07 14.23	40470	40485	40470	40485	11
13/03/2007	14.24.00	13/3/07 14.24	40485	40490	40475	40475	21
13/03/2007	14.25.00	13/3/07 14.25	40475	40480	40470	40470	34
13/03/2007	14.26.00	13/3/07 14.26	40470	40470	40460	40465	73
13/03/2007	14.27.00	13/3/07 14.27	40470	40470	40465	40465	6
13/03/2007	14.28.00	13/3/07 14.28	40460	40465	40460	40460	11
13/03/2007	14.29.00	13/3/07 14.29	40460	40465	40440	40450	72
13/03/2007	14.30.00	13/3/07 14.30	40455	40470	40430	40430	135
13/03/2007	14.31.00	13/3/07 14.31	40430	40455	40425	40455	135
13/03/2007	14.32.00	13/3/07 14.32	40455	40465	40435	40465	46
13/03/2007	14.33.00	13/3/07 14.33	40460	40480	40455	40470	62
13/03/2007	14.34.00	13/3/07 14.34	40470	40500	40470	40490	83
13/03/2007	14.35.00	13/3/07 14.35	40490	40495	40460	40460	64
13/03/2007	14.36.00	13/3/07 14.36	40465	40480	40450	40475	61
13/03/2007	14.37.00	13/3/07 14.37	40480	40480	40460	40470	23
13/03/2007	14.38.00	13/3/07 14.38	40475	40500	40465	40495	458
13/03/2007	14.39.00	13/3/07 14.39	40490	40495	40480	40480	14
13/03/2007	14.40.00	13/3/07 14.40	40495	40510	40490	40505	95
13/03/2007	14.41.00	13/3/07 14.41	40500	40530	40500	40525	61
13/03/2007	14.42.00	13/3/07 14.42	40525	40535	40525	40525	33
13/03/2007	14.43.00	13/3/07 14.43	40525	40540	40515	40515	72
13/03/2007	14.44.00	13/3/07 14.44	40515	40525	40515	40525	30
13/03/2007	14.45.00	13/3/07 14.45	40525	40535	40520	40530	30
13/03/2007	14.46.00	13/3/07 14.46	40525	40540	40515	40520	45
13/03/2007	14.47.00	13/3/07 14.47	40520	40520	40500	40500	60
13/03/2007	14.48.00	13/3/07 14.48	40505	40545	40505	40540	273
13/03/2007	14.49.00	13/3/07 14.49	40540	40540	40515	40525	57
13/03/2007	14.50.00	13/3/07 14.50	40530	40535	40525	40530	261
13/03/2007	14.51.00	13/3/07 14.51	40530	40535	40515	40530	25
13/03/2007	14.52.00	13/3/07 14.52	40535	40555	40520	40555	90
13/03/2007	14.53.00	13/3/07 14.53	40555	40560	40545	40555	63
13/03/2007	14.54.00	13/3/07 14.54	40555	40570	40555	40570	49
13/03/2007	14.55.00	13/3/07 14.55	40575	40575	40560	40570	85
13/03/2007	14.56.00	13/3/07 14.56	40565	40570	40550	40550	215
13/03/2007	14.57.00	13/3/07 14.57	40555	40560	40545	40550	41
13/03/2007	14.58.00	13/3/07 14.58	40550	40565	40545	40555	34
13/03/2007	14.59.00	13/3/07 14.59	40555	40560	40550	40560	15
13/03/2007	15.00.00	13/3/07 15.00	40560	40560	40530	40550	65
13/03/2007	15.01.00	13/3/07 15.01	40550	40555	40545	40545	128
13/03/2007	15.02.00	13/3/07 15.02	40550	40570	40550	40555	81
13/03/2007	15.03.00	13/3/07 15.03	40555	40575	40555	40565	55
13/03/2007	15.04.00	13/3/07 15.04	40570	40570	40565	40565	17
13/03/2007	15.05.00	13/3/07 15.05	40565	40565	40550	40550	12
13/03/2007	15.06.00	13/3/07 15.06	40550	40560	40535	40535	51
13/03/2007	15.07.00	13/3/07 15.07	40535	40540	40525	40530	72
13/03/2007	15.08.00	13/3/07 15.08	40530	40540	40510	40530	64
13/03/2007	15.09.00	13/3/07 15.09	40530	40535	40510	40525	59
13/03/2007	15.10.00	13/3/07 15.10	40530	40560	40520	40560	203
13/03/2007	15.11.00	13/3/07 15.11	40560	40565	40540	40545	50
13/03/2007	15.12.00	13/3/07 15.12	40550	40565	40545	40545	26
13/03/2007	15.13.00	13/3/07 15.13	40550	40585	40550	40580	148
13/03/2007	15.14.00	13/3/07 15.14	40580	40585	40575	40585	37
13/03/2007	15.15.00	13/3/07 15.15	40580	40580	40560	40570	59
13/03/2007	15.16.00	13/3/07 15.16	40570	40585	40570	40585	34
13/03/2007	15.17.00	13/3/07 15.17	40585	40585	40570	40575	37
13/03/2007	15.18.00	13/3/07 15.18	40575	40595	40575	40595	60
13/03/2007	15.19.00	13/3/07 15.19	40590	40620	40590	40615	162
13/03/2007	15.20.00	13/3/07 15.20	40610	40615	40600	40610	38
13/03/2007	15.21.00	13/3/07 15.21	40605	40610	40590	40590	177
13/03/2007	15.22.00	13/3/07 15.22	40595	40605	40585	40595	103
13/03/2007	15.23.00	13/3/07 15.23	40600	40600	40590	40590	31
13/03/2007	15.24.00	13/3/07 15.24	40585	40590	40580	40585	44
13/03/2007	15.25.00	13/3/07 15.25	40580	40590	40575	40590	40
13/03/2007	15.26.00	13/3/07 15.26	40585	40590	40580	40580	17
13/03/2007	15.27.00	13/3/07 15.27	40575	40575	40555	40560	94
13/03/2007	15.28.00	13/3/07 15.28	40565	40585	40565	40585	30
13/03/2007	15.29.00	13/3/07 15.29	40585	40610	40585	40595	90
13/03/2007	15.30.00	13/3/07 15.30	40600	40620	40600	40610	76
13/03/2007	15.31.00	13/3/07 15.31	40615	40615	40595	40600	70
13/03/2007	15.32.00	13/3/07 15.32	40600	40615	40585	40585	57
13/03/2007	15.33.00	13/3/07 15.33	40585	40590	40570	40570	81
13/03/2007	15.34.00	13/3/07 15.34	40570	40575	40565	40565	33
13/03/2007	15.35.00	13/3/07 15.35	40570	40585	40570	40585	44
13/03/2007	15.36.00	13/3/07 15.36	40580	40580	40575	40580	85
13/03/2007	15.37.00	13/3/07 15.37	40575	40575	40555	40565	50
13/03/2007	15.38.00	13/3/07 15.38	40565	40570	40560	40565	88
13/03/2007	15.39.00	13/3/07 15.39	40560	40575	40560	40560	79
13/03/2007	15.40.00	13/3/07 15.40	40560	40570	40560	40570	20
13/03/2007	15.41.00	13/3/07 15.41	40570	40580	40560	40570	47
13/03/2007	15.42.00	13/3/07 15.42	40570	40580	40565	40570	46
13/03/2007	15.43.00	13/3/07 15.43	40570	40580	40570	40575	19
13/03/2007	15.44.00	13/3/07 15.44	40570	40575	40570	40575	8
13/03/2007	15.45.00	13/3/07 15.45	40575	40585	40565	40580	56
13/03/2007	15.46.00	13/3/07 15.46	40575	40585	40565	40565	32
13/03/2007	15.47.00	13/3/07 15.47	40565	40570	40560	40570	15
13/03/2007	15.48.00	13/3/07 15.48	40570	40575	40560	40570	33
13/03/2007	15.49.00	13/3/07 15.49	40575	40585	40570	40580	51
13/03/2007	15.50.00	13/3/07 15.50	40580	40595	40575	40590	54
13/03/2007	15.51.00	13/3/07 15.51	40590	40600	40590	40600	53
13/03/2007	15.52.00	13/3/07 15.52	40600	40605	40590	40590	90
13/03/2007	15.53.00	13/3/07 15.53	40595	40600	40590	40590	30
13/03/2007	15.54.00	13/3/07 15.54	40595	40600	40585	40585	16
13/03/2007	15.55.00	13/3/07 15.55	40585	40585	40565	40575	50
13/03/2007	15.56.00	13/3/07 15.56	40570	40580	40570	40575	44
13/03/2007	15.57.00	13/3/07 15.57	40575	40575	40555	40560	34
13/03/2007	15.58.00	13/3/07 15.58	40565	40575	40565	40570	36
13/03/2007	15.59.00	13/3/07 15.59	40570	40580	40570	40570	31
13/03/2007	16.00.00	13/3/07 16.00	40570	40580	40570	40575	17
13/03/2007	16.01.00	13/3/07 16.01	40575	40580	40575	40580	17
13/03/2007	16.02.00	13/3/07 16.02	40575	40575	40555	40555	54
13/03/2007	16.03.00	13/3/07 16.03	40560	40570	40555	40570	59
13/03/2007	16.04.00	13/3/07 16.04	40575	40585	40575	40580	26
13/03/2007	16.05.00	13/3/07 16.05	40585	40590	40580	40585	15
13/03/2007	16.06.00	13/3/07 16.06	40575	40590	40575	40590	17
13/03/2007	16.07.00	13/3/07 16.07	40590	40590	40580	40585	62
13/03/2007	16.08.00	13/3/07 16.08	40585	40590	40575	40575	34
13/03/2007	16.09.00	13/3/07 16.09	40575	40590	40575	40590	9
13/03/2007	16.10.00	13/3/07 16.10	40590	40590	40585	40590	14
13/03/2007	16.11.00	13/3/07 16.11	40595	40605	40590	40605	75
13/03/2007	16.12.00	13/3/07 16.12	40600	40620	40600	40620	113
13/03/2007	16.13.00	13/3/07 16.13	40620	40660	40620	40655	169
13/03/2007	16.14.00	13/3/07 16.14	40650	40650	40640	40650	52
13/03/2007	16.15.00	13/3/07 16.15	40645	40650	40640	40650	374
13/03/2007	16.16.00	13/3/07 16.16	40650	40650	40630	40630	50
13/03/2007	16.17.00	13/3/07 16.17	40635	40635	40630	40630	25
13/03/2007	16.18.00	13/3/07 16.18	40625	40630	40620	40620	42
13/03/2007	16.19.00	13/3/07 16.19	40620	40620	40615	40615	126
13/03/2007	16.20.00	13/3/07 16.20	40615	40615	40610	40615	40
13/03/2007	16.21.00	13/3/07 16.21	40615	40620	40610	40610	33
13/03/2007	16.22.00	13/3/07 16.22	40605	40605	40575	40580	75
13/03/2007	16.23.00	13/3/07 16.23	40580	40585	40575	40580	58
13/03/2007	16.24.00	13/3/07 16.24	40585	40585	40570	40585	60
13/03/2007	16.25.00	13/3/07 16.25	40585	40590	40580	40580	13
13/03/2007	16.26.00	13/3/07 16.26	40580	40585	40575	40585	31
13/03/2007	16.27.00	13/3/07 16.27	40580	40590	40580	40590	15
13/03/2007	16.28.00	13/3/07 16.28	40585	40585	40565	40570	46
13/03/2007	16.29.00	13/3/07 16.29	40575	40575	40565	40565	15
13/03/2007	16.30.00	13/3/07 16.30	40565	40580	40560	40580	18
13/03/2007	16.31.00	13/3/07 16.31	40575	40600	40575	40585	73
13/03/2007	16.32.00	13/3/07 16.32	40585	40600	40580	40580	36
13/03/2007	16.33.00	13/3/07 16.33	40580	40590	40580	40580	24
13/03/2007	16.34.00	13/3/07 16.34	40580	40590	40575	40590	117
13/03/2007	16.35.00	13/3/07 16.35	40590	40595	40580	40580	12
13/03/2007	16.36.00	13/3/07 16.36	40580	40590	40580	40590	151
13/03/2007	16.37.00	13/3/07 16.37	40590	40615	40590	40610	32
13/03/2007	16.38.00	13/3/07 16.38	40610	40620	40610	40615	32
13/03/2007	16.39.00	13/3/07 16.39	40615	40620	40615	40620	5
13/03/2007	16.40.00	13/3/07 16.40	40615	40615	40600	40600	25
13/03/2007	16.41.00	13/3/07 16.41	40600	40600	40590	40600	58
13/03/2007	16.42.00	13/3/07 16.42	40595	40610	40595	40605	49
13/03/2007	16.43.00	13/3/07 16.43	40600	40605	40595	40600	152
13/03/2007	16.44.00	13/3/07 16.44	40605	40610	40605	40610	13
13/03/2007	16.45.00	13/3/07 16.45	40610	40610	40590	40595	24
13/03/2007	16.46.00	13/3/07 16.46	40590	40605	40590	40600	25
13/03/2007	16.47.00	13/3/07 16.47	40595	40595	40585	40585	31
13/03/2007	16.48.00	13/3/07 16.48	40580	40585	40560	40565	70
13/03/2007	16.49.00	13/3/07 16.49	40560	40570	40550	40550	59
13/03/2007	16.50.00	13/3/07 16.50	40545	40545	40525	40540	89
13/03/2007	16.51.00	13/3/07 16.51	40535	40535	40515	40520	39
13/03/2007	16.52.00	13/3/07 16.52	40525	40535	40520	40525	49
13/03/2007	16.53.00	13/3/07 16.53	40530	40530	40520	40520	47
13/03/2007	16.54.00	13/3/07 16.54	40525	40535	40520	40535	14
13/03/2007	16.55.00	13/3/07 16.55	40530	40540	40530	40540	6
13/03/2007	16.56.00	13/3/07 16.56	40530	40530	40530	40530	5
13/03/2007	16.57.00	13/3/07 16.57	40530	40535	40525	40525	20
13/03/2007	16.58.00	13/3/07 16.58	40530	40550	40530	40545	155
13/03/2007	16.59.00	13/3/07 16.59	40545	40555	40540	40550	27
13/03/2007	17.00.00	13/3/07 17.00	40555	40555	40515	40515	46
13/03/2007	17.01.00	13/3/07 17.01	40515	40520	40500	40520	126
13/03/2007	17.02.00	13/3/07 17.02	40520	40520	40515	40520	11
13/03/2007	17.03.00	13/3/07 17.03	40525	40535	40520	40530	32
13/03/2007	17.04.00	13/3/07 17.04	40535	40545	40530	40545	17
13/03/2007	17.05.00	13/3/07 17.05	40540	40545	40535	40540	16
13/03/2007	17.06.00	13/3/07 17.06	40545	40560	40545	40555	51
13/03/2007	17.07.00	13/3/07 17.07	40555	40560	40555	40555	21
13/03/2007	17.08.00	13/3/07 17.08	40560	40575	40555	40565	104
13/03/2007	17.09.00	13/3/07 17.09	40565	40565	40545	40545	37
13/03/2007	17.10.00	13/3/07 17.10	40550	40550	40535	40545	21
13/03/2007	17.11.00	13/3/07 17.11	40550	40550	40535	40540	27
13/03/2007	17.12.00	13/3/07 17.12	40540	40540	40530	40535	42
13/03/2007	17.13.00	13/3/07 17.13	40535	40535	40515	40515	176
13/03/2007	17.14.00	13/3/07 17.14	40515	40515	40480	40480	101
13/03/2007	17.15.00	13/3/07 17.15	40490	40490	40460	40460	334
13/03/2007	17.16.00	13/3/07 17.16	40460	40460	40435	40435	74
13/03/2007	17.17.00	13/3/07 17.17	40440	40465	40440	40440	79
13/03/2007	17.18.00	13/3/07 17.18	40445	40455	40440	40450	102
13/03/2007	17.19.00	13/3/07 17.19	40455	40460	40440	40440	77
13/03/2007	17.20.00	13/3/07 17.20	40440	40440	40405	40405	147
13/03/2007	17.21.00	13/3/07 17.21	40405	40405	40340	40345	228
13/03/2007	17.22.00	13/3/07 17.22	40350	40370	40340	40345	178
13/03/2007	17.23.00	13/3/07 17.23	40350	40350	40325	40330	231
13/03/2007	17.24.00	13/3/07 17.24	40335	40360	40325	40340	107
13/03/2007	17.25.00	13/3/07 17.25	40340	40380	40340	40370	104
13/03/2007	17.26.00	13/3/07 17.26	40365	40380	40355	40370	49
13/03/2007	17.27.00	13/3/07 17.27	40370	40375	40320	40335	163
13/03/2007	17.28.00	13/3/07 17.28	40325	40340	40320	40320	112
13/03/2007	17.29.00	13/3/07 17.29	40315	40320	40275	40280	296
13/03/2007	17.30.00	13/3/07 17.30	40275	40300	40270	40300	183
13/03/2007	17.31.00	13/3/07 17.31	40300	40310	40260	40270	93
13/03/2007	17.32.00	13/3/07 17.32	40270	40280	40260	40260	122
13/03/2007	17.33.00	13/3/07 17.33	40255	40265	40230	40265	138
13/03/2007	17.34.00	13/3/07 17.34	40265	40265	40245	40255	77
13/03/2007	17.35.00	13/3/07 17.35	40255	40260	40240	40240	75
13/03/2007	17.36.00	13/3/07 17.36	40240	40250	40210	40240	88
13/03/2007	17.37.00	13/3/07 17.37	40240	40275	40240	40265	35
13/03/2007	17.38.00	13/3/07 17.38	40265	40270	40255	40255	31
13/03/2007	17.39.00	13/3/07 17.39	40260	40260	40205	40220	107
14/03/2007	8.00.00	14/3/07 8.00	40005	40005	39540	39765	8951
14/03/2007	9.00.00	14/3/07 9.00	40005	40005	39770	39815	615
14/03/2007	9.01.00	14/3/07 9.01	39810	39850	39735	39745	349
14/03/2007	9.02.00	14/3/07 9.02	39745	39755	39680	39700	395
14/03/2007	9.03.00	14/3/07 9.03	39705	39760	39690	39750	249
14/03/2007	9.04.00	14/3/07 9.04	39755	39765	39735	39745	255
14/03/2007	9.05.00	14/3/07 9.05	39740	39745	39680	39680	345
14/03/2007	9.06.00	14/3/07 9.06	39680	39680	39600	39610	309
14/03/2007	9.07.00	14/3/07 9.07	39610	39610	39545	39550	182
14/03/2007	9.08.00	14/3/07 9.08	39555	39590	39540	39560	246
14/03/2007	9.09.00	14/3/07 9.09	39565	39615	39560	39600	236
14/03/2007	9.10.00	14/3/07 9.10	39600	39605	39545	39570	212
14/03/2007	9.11.00	14/3/07 9.11	39570	39645	39570	39640	177
14/03/2007	9.12.00	14/3/07 9.12	39640	39660	39635	39655	144
14/03/2007	9.13.00	14/3/07 9.13	39660	39690	39655	39685	126
14/03/2007	9.14.00	14/3/07 9.14	39680	39705	39675	39700	103
14/03/2007	9.15.00	14/3/07 9.15	39700	39725	39695	39710	112
14/03/2007	9.16.00	14/3/07 9.16	39710	39725	39700	39725	97
14/03/2007	9.17.00	14/3/07 9.17	39725	39740	39715	39740	112
14/03/2007	9.18.00	14/3/07 9.18	39745	39765	39745	39750	119
14/03/2007	9.19.00	14/3/07 9.19	39750	39760	39725	39760	184
14/03/2007	9.20.00	14/3/07 9.20	39745	39745	39700	39705	126
14/03/2007	9.21.00	14/3/07 9.21	39710	39715	39700	39700	34
14/03/2007	9.22.00	14/3/07 9.22	39705	39725	39705	39715	75
14/03/2007	9.23.00	14/3/07 9.23	39720	39720	39690	39695	141
14/03/2007	9.24.00	14/3/07 9.24	39695	39700	39675	39680	69
14/03/2007	9.25.00	14/3/07 9.25	39685	39700	39675	39700	78
14/03/2007	9.26.00	14/3/07 9.26	39695	39695	39640	39645	162
14/03/2007	9.27.00	14/3/07 9.27	39645	39650	39610	39640	251
14/03/2007	9.28.00	14/3/07 9.28	39630	39640	39620	39630	173
14/03/2007	9.29.00	14/3/07 9.29	39630	39630	39590	39605	125
14/03/2007	9.30.00	14/3/07 9.30	39610	39620	39595	39595	90
14/03/2007	9.31.00	14/3/07 9.31	39595	39605	39575	39600	158
14/03/2007	9.32.00	14/3/07 9.32	39600	39645	39600	39630	153
14/03/2007	9.33.00	14/3/07 9.33	39635	39700	39635	39685	141
14/03/2007	9.34.00	14/3/07 9.34	39685	39720	39680	39715	143
14/03/2007	9.35.00	14/3/07 9.35	39710	39715	39685	39715	211
14/03/2007	9.36.00	14/3/07 9.36	39710	39720	39690	39705	73
14/03/2007	9.37.00	14/3/07 9.37	39710	39770	39710	39740	238
14/03/2007	9.38.00	14/3/07 9.38	39730	39735	39695	39695	134
14/03/2007	9.39.00	14/3/07 9.39	39700	39730	39695	39725	90
14/03/2007	9.40.00	14/3/07 9.40	39720	39735	39700	39730	48
14/03/2007	9.41.00	14/3/07 9.41	39725	39730	39700	39705	87
14/03/2007	9.42.00	14/3/07 9.42	39705	39705	39670	39690	324
14/03/2007	9.43.00	14/3/07 9.43	39685	39710	39685	39700	177
14/03/2007	9.44.00	14/3/07 9.44	39700	39720	39690	39720	51
14/03/2007	9.45.00	14/3/07 9.45	39720	39735	39720	39730	72
14/03/2007	9.46.00	14/3/07 9.46	39730	39730	39705	39705	191
14/03/2007	9.47.00	14/3/07 9.47	39710	39735	39710	39725	77
14/03/2007	9.48.00	14/3/07 9.48	39725	39745	39715	39715	69
14/03/2007	9.49.00	14/3/07 9.49	39710	39720	39705	39720	32
14/03/2007	9.50.00	14/3/07 9.50	39715	39725	39710	39710	98
14/03/2007	9.51.00	14/3/07 9.51	39710	39710	39680	39690	86
14/03/2007	9.52.00	14/3/07 9.52	39685	39730	39685	39705	101
14/03/2007	9.53.00	14/3/07 9.53	39705	39715	39700	39705	24
14/03/2007	9.54.00	14/3/07 9.54	39710	39715	39705	39715	30
14/03/2007	9.55.00	14/3/07 9.55	39715	39725	39715	39715	10
14/03/2007	9.56.00	14/3/07 9.56	39720	39735	39720	39730	30
14/03/2007	9.57.00	14/3/07 9.57	39730	39750	39725	39735	80
14/03/2007	9.58.00	14/3/07 9.58	39725	39765	39725	39765	83
14/03/2007	9.59.00	14/3/07 9.59	39760	39765	39740	39765	49
14/03/2007	10.00.00	14/3/07 10.00	39770	39805	39770	39790	144
14/03/2007	10.01.00	14/3/07 10.01	39790	39795	39780	39790	81
14/03/2007	10.02.00	14/3/07 10.02	39780	39790	39755	39755	94
14/03/2007	10.03.00	14/3/07 10.03	39755	39775	39745	39765	109
14/03/2007	10.04.00	14/3/07 10.04	39770	39770	39750	39765	29
14/03/2007	10.05.00	14/3/07 10.05	39770	39795	39770	39775	59
14/03/2007	10.06.00	14/3/07 10.06	39780	39800	39780	39790	50
14/03/2007	10.07.00	14/3/07 10.07	39785	39795	39770	39795	37
14/03/2007	10.08.00	14/3/07 10.08	39795	39810	39795	39805	55
14/03/2007	10.09.00	14/3/07 10.09	39800	39815	39780	39780	78
14/03/2007	10.10.00	14/3/07 10.10	39785	39795	39780	39785	248
14/03/2007	10.11.00	14/3/07 10.11	39790	39795	39755	39755	63
14/03/2007	10.12.00	14/3/07 10.12	39755	39770	39740	39745	57
14/03/2007	10.13.00	14/3/07 10.13	39740	39745	39725	39740	47
14/03/2007	10.14.00	14/3/07 10.14	39735	39755	39730	39735	42
14/03/2007	10.15.00	14/3/07 10.15	39730	39730	39720	39725	55
14/03/2007	10.16.00	14/3/07 10.16	39725	39750	39725	39745	74
14/03/2007	10.17.00	14/3/07 10.17	39745	39745	39710	39710	361
14/03/2007	10.18.00	14/3/07 10.18	39715	39715	39685	39700	135
14/03/2007	10.19.00	14/3/07 10.19	39700	39705	39675	39700	97
14/03/2007	10.20.00	14/3/07 10.20	39700	39710	39690	39710	63
14/03/2007	10.21.00	14/3/07 10.21	39700	39705	39675	39690	111
14/03/2007	10.22.00	14/3/07 10.22	39690	39690	39655	39655	63
14/03/2007	10.23.00	14/3/07 10.23	39660	39670	39645	39655	69
14/03/2007	10.24.00	14/3/07 10.24	39665	39690	39665	39690	84
14/03/2007	10.25.00	14/3/07 10.25	39690	39700	39680	39695	66
14/03/2007	10.26.00	14/3/07 10.26	39685	39710	39685	39705	84
14/03/2007	10.27.00	14/3/07 10.27	39705	39710	39705	39705	4
14/03/2007	10.28.00	14/3/07 10.28	39705	39710	39695	39705	32
14/03/2007	10.29.00	14/3/07 10.29	39710	39710	39705	39710	196
14/03/2007	10.30.00	14/3/07 10.30	39710	39710	39695	39695	31
14/03/2007	10.31.00	14/3/07 10.31	39695	39695	39680	39690	53
14/03/2007	10.32.00	14/3/07 10.32	39690	39715	39690	39715	44
14/03/2007	10.33.00	14/3/07 10.33	39715	39720	39705	39710	47
14/03/2007	10.34.00	14/3/07 10.34	39715	39715	39680	39685	65
14/03/2007	10.35.00	14/3/07 10.35	39690	39690	39670	39680	53
14/03/2007	10.36.00	14/3/07 10.36	39680	39700	39680	39695	82
14/03/2007	10.37.00	14/3/07 10.37	39705	39710	39690	39700	36
14/03/2007	10.38.00	14/3/07 10.38	39700	39705	39680	39695	45
14/03/2007	10.39.00	14/3/07 10.39	39700	39705	39695	39705	22
14/03/2007	10.40.00	14/3/07 10.40	39705	39725	39700	39715	62
14/03/2007	10.41.00	14/3/07 10.41	39720	39735	39720	39725	48
14/03/2007	10.42.00	14/3/07 10.42	39725	39730	39700	39700	46
14/03/2007	10.43.00	14/3/07 10.43	39695	39695	39675	39680	69
14/03/2007	10.44.00	14/3/07 10.44	39680	39685	39680	39685	26
14/03/2007	10.45.00	14/3/07 10.45	39680	39685	39670	39675	68
14/03/2007	10.46.00	14/3/07 10.46	39675	39680	39670	39680	73
14/03/2007	10.47.00	14/3/07 10.47	39680	39680	39645	39645	77
14/03/2007	10.48.00	14/3/07 10.48	39650	39655	39630	39655	65
14/03/2007	10.49.00	14/3/07 10.49	39655	39670	39655	39665	24
14/03/2007	10.50.00	14/3/07 10.50	39655	39665	39650	39650	147
14/03/2007	10.51.00	14/3/07 10.51	39650	39650	39630	39640	44
14/03/2007	10.52.00	14/3/07 10.52	39645	39655	39645	39650	30
14/03/2007	10.53.00	14/3/07 10.53	39645	39650	39630	39650	128
14/03/2007	10.54.00	14/3/07 10.54	39650	39650	39635	39635	24
14/03/2007	10.55.00	14/3/07 10.55	39630	39650	39630	39645	29
14/03/2007	10.56.00	14/3/07 10.56	39645	39655	39645	39645	134
14/03/2007	10.57.00	14/3/07 10.57	39640	39640	39630	39630	29
14/03/2007	10.58.00	14/3/07 10.58	39630	39655	39630	39645	189
14/03/2007	10.59.00	14/3/07 10.59	39650	39670	39645	39655	565
14/03/2007	11.00.00	14/3/07 11.00	39660	39660	39650	39655	46
14/03/2007	11.01.00	14/3/07 11.01	39660	39670	39655	39655	60
14/03/2007	11.02.00	14/3/07 11.02	39655	39655	39640	39650	104
14/03/2007	11.03.00	14/3/07 11.03	39650	39655	39645	39650	13
14/03/2007	11.04.00	14/3/07 11.04	39650	39660	39645	39650	79
14/03/2007	11.05.00	14/3/07 11.05	39650	39660	39640	39645	67
14/03/2007	11.06.00	14/3/07 11.06	39640	39640	39610	39620	74
14/03/2007	11.07.00	14/3/07 11.07	39620	39620	39590	39595	121
14/03/2007	11.08.00	14/3/07 11.08	39600	39605	39570	39590	170
14/03/2007	11.09.00	14/3/07 11.09	39590	39600	39590	39600	33
14/03/2007	11.10.00	14/3/07 11.10	39600	39610	39590	39605	107
14/03/2007	11.11.00	14/3/07 11.11	39610	39630	39610	39615	80
14/03/2007	11.12.00	14/3/07 11.12	39615	39620	39600	39600	141
14/03/2007	11.13.00	14/3/07 11.13	39605	39615	39605	39605	68
14/03/2007	11.14.00	14/3/07 11.14	39605	39605	39580	39595	246
14/03/2007	11.15.00	14/3/07 11.15	39600	39615	39595	39615	76
14/03/2007	11.16.00	14/3/07 11.16	39615	39620	39600	39610	114
14/03/2007	11.17.00	14/3/07 11.17	39605	39635	39605	39630	118
14/03/2007	11.18.00	14/3/07 11.18	39630	39655	39630	39655	103
14/03/2007	11.19.00	14/3/07 11.19	39655	39670	39650	39660	153
14/03/2007	11.20.00	14/3/07 11.20	39665	39665	39655	39665	607
14/03/2007	11.21.00	14/3/07 11.21	39665	39665	39655	39660	14
14/03/2007	11.22.00	14/3/07 11.22	39655	39665	39650	39665	76
14/03/2007	11.23.00	14/3/07 11.23	39665	39670	39665	39670	301
14/03/2007	11.24.00	14/3/07 11.24	39670	39680	39665	39665	311
14/03/2007	11.25.00	14/3/07 11.25	39670	39675	39650	39650	38
14/03/2007	11.26.00	14/3/07 11.26	39655	39665	39655	39665	15
14/03/2007	11.27.00	14/3/07 11.27	39665	39665	39640	39655	40
14/03/2007	11.28.00	14/3/07 11.28	39655	39665	39650	39665	48
14/03/2007	11.29.00	14/3/07 11.29	39665	39670	39660	39660	37
14/03/2007	11.30.00	14/3/07 11.30	39655	39655	39650	39655	11
14/03/2007	11.31.00	14/3/07 11.31	39650	39675	39650	39670	29
14/03/2007	11.32.00	14/3/07 11.32	39675	39680	39675	39675	55
14/03/2007	11.33.00	14/3/07 11.33	39675	39685	39675	39680	27
14/03/2007	11.34.00	14/3/07 11.34	39680	39680	39670	39670	123
14/03/2007	11.35.00	14/3/07 11.35	39675	39680	39665	39665	60
14/03/2007	11.36.00	14/3/07 11.36	39665	39670	39655	39665	70
14/03/2007	11.37.00	14/3/07 11.37	39660	39660	39645	39655	230
14/03/2007	11.38.00	14/3/07 11.38	39655	39655	39645	39650	25
14/03/2007	11.39.00	14/3/07 11.39	39650	39655	39630	39655	88
14/03/2007	11.40.00	14/3/07 11.40	39655	39660	39635	39655	95
14/03/2007	11.41.00	14/3/07 11.41	39650	39655	39640	39650	83
14/03/2007	11.42.00	14/3/07 11.42	39655	39665	39650	39665	110
14/03/2007	11.43.00	14/3/07 11.43	39665	39670	39655	39660	24
14/03/2007	11.44.00	14/3/07 11.44	39655	39670	39655	39660	88
14/03/2007	11.45.00	14/3/07 11.45	39660	39690	39660	39690	112
14/03/2007	11.46.00	14/3/07 11.46	39690	39700	39670	39675	65
14/03/2007	11.47.00	14/3/07 11.47	39680	39680	39660	39660	52
14/03/2007	11.48.00	14/3/07 11.48	39660	39660	39655	39655	26
14/03/2007	11.49.00	14/3/07 11.49	39660	39665	39655	39665	20
14/03/2007	11.50.00	14/3/07 11.50	39665	39685	39665	39685	16
14/03/2007	11.51.00	14/3/07 11.51	39685	39705	39685	39705	100
14/03/2007	11.52.00	14/3/07 11.52	39700	39705	39685	39685	42
14/03/2007	11.53.00	14/3/07 11.53	39680	39680	39665	39675	163
14/03/2007	11.54.00	14/3/07 11.54	39670	39675	39650	39650	324
14/03/2007	11.55.00	14/3/07 11.55	39660	39665	39650	39650	116
14/03/2007	11.56.00	14/3/07 11.56	39645	39670	39640	39670	203
14/03/2007	11.57.00	14/3/07 11.57	39660	39670	39660	39665	84
14/03/2007	11.58.00	14/3/07 11.58	39660	39660	39655	39660	17
14/03/2007	11.59.00	14/3/07 11.59	39660	39670	39655	39665	20
14/03/2007	12.00.00	14/3/07 12.00	39660	39670	39650	39670	86
14/03/2007	12.01.00	14/3/07 12.01	39670	39675	39655	39655	34
14/03/2007	12.02.00	14/3/07 12.02	39655	39660	39650	39660	30
14/03/2007	12.03.00	14/3/07 12.03	39660	39665	39650	39665	28
14/03/2007	12.04.00	14/3/07 12.04	39670	39680	39670	39675	25
14/03/2007	12.05.00	14/3/07 12.05	39670	39675	39665	39670	12
14/03/2007	12.06.00	14/3/07 12.06	39670	39670	39655	39660	32
14/03/2007	12.07.00	14/3/07 12.07	39660	39660	39650	39650	94
14/03/2007	12.08.00	14/3/07 12.08	39650	39660	39640	39650	137
14/03/2007	12.09.00	14/3/07 12.09	39650	39685	39650	39675	84
14/03/2007	12.10.00	14/3/07 12.10	39680	39685	39675	39675	21
14/03/2007	12.11.00	14/3/07 12.11	39675	39675	39665	39675	19
14/03/2007	12.12.00	14/3/07 12.12	39675	39675	39665	39665	14
14/03/2007	12.13.00	14/3/07 12.13	39665	39665	39660	39665	6
14/03/2007	12.14.00	14/3/07 12.14	39665	39670	39660	39665	69
14/03/2007	12.15.00	14/3/07 12.15	39670	39670	39665	39670	17
14/03/2007	12.16.00	14/3/07 12.16	39670	39680	39670	39680	89
14/03/2007	12.17.00	14/3/07 12.17	39680	39705	39680	39705	75
14/03/2007	12.18.00	14/3/07 12.18	39705	39710	39700	39705	33
14/03/2007	12.19.00	14/3/07 12.19	39705	39715	39705	39710	54
14/03/2007	12.20.00	14/3/07 12.20	39705	39715	39695	39695	22
14/03/2007	12.21.00	14/3/07 12.21	39695	39700	39690	39695	37
14/03/2007	12.22.00	14/3/07 12.22	39700	39710	39700	39710	34
14/03/2007	12.23.00	14/3/07 12.23	39710	39715	39705	39705	220
14/03/2007	12.24.00	14/3/07 12.24	39710	39710	39700	39705	8
14/03/2007	12.25.00	14/3/07 12.25	39710	39710	39700	39710	24
14/03/2007	12.26.00	14/3/07 12.26	39710	39720	39705	39710	13
14/03/2007	12.27.00	14/3/07 12.27	39715	39725	39710	39715	32
14/03/2007	12.28.00	14/3/07 12.28	39715	39735	39715	39730	39
14/03/2007	12.29.00	14/3/07 12.29	39730	39730	39725	39725	21
14/03/2007	12.30.00	14/3/07 12.30	39725	39730	39725	39730	17
14/03/2007	12.31.00	14/3/07 12.31	39725	39725	39715	39720	111
14/03/2007	12.32.00	14/3/07 12.32	39710	39715	39705	39710	26
14/03/2007	12.33.00	14/3/07 12.33	39710	39710	39705	39705	30
14/03/2007	12.34.00	14/3/07 12.34	39705	39710	39700	39710	23
14/03/2007	12.35.00	14/3/07 12.35	39705	39720	39705	39720	22
14/03/2007	12.36.00	14/3/07 12.36	39720	39720	39710	39710	17
14/03/2007	12.37.00	14/3/07 12.37	39715	39715	39700	39700	71
14/03/2007	12.38.00	14/3/07 12.38	39700	39705	39695	39695	108
14/03/2007	12.39.00	14/3/07 12.39	39695	39700	39675	39675	209
14/03/2007	12.40.00	14/3/07 12.40	39685	39690	39685	39685	13
14/03/2007	12.41.00	14/3/07 12.41	39685	39685	39650	39650	50
14/03/2007	12.42.00	14/3/07 12.42	39650	39650	39630	39635	122
14/03/2007	12.43.00	14/3/07 12.43	39635	39635	39575	39585	96
14/03/2007	12.44.00	14/3/07 12.44	39585	39630	39570	39625	153
14/03/2007	12.45.00	14/3/07 12.45	39630	39630	39595	39600	70
14/03/2007	12.46.00	14/3/07 12.46	39600	39600	39580	39595	42
14/03/2007	12.47.00	14/3/07 12.47	39600	39620	39595	39600	76
14/03/2007	12.48.00	14/3/07 12.48	39595	39610	39595	39610	20
14/03/2007	12.49.00	14/3/07 12.49	39605	39605	39570	39580	66
14/03/2007	12.50.00	14/3/07 12.50	39580	39590	39575	39590	28
14/03/2007	12.51.00	14/3/07 12.51	39595	39600	39595	39595	24
14/03/2007	12.52.00	14/3/07 12.52	39600	39600	39570	39590	116
14/03/2007	12.53.00	14/3/07 12.53	39590	39600	39590	39590	26
14/03/2007	12.54.00	14/3/07 12.54	39590	39595	39585	39585	22
14/03/2007	12.55.00	14/3/07 12.55	39585	39595	39585	39595	13
14/03/2007	12.56.00	14/3/07 12.56	39595	39600	39585	39590	26
14/03/2007	12.57.00	14/3/07 12.57	39595	39605	39595	39605	23
14/03/2007	12.58.00	14/3/07 12.58	39605	39620	39605	39605	55
14/03/2007	12.59.00	14/3/07 12.59	39605	39610	39595	39595	15
14/03/2007	13.00.00	14/3/07 13.00	39605	39605	39600	39600	7
14/03/2007	13.01.00	14/3/07 13.01	39600	39600	39595	39600	7
14/03/2007	13.02.00	14/3/07 13.02	39595	39595	39595	39595	4
14/03/2007	13.03.00	14/3/07 13.03	39595	39595	39595	39595	2
14/03/2007	13.04.00	14/3/07 13.04	39595	39605	39590	39605	51
14/03/2007	13.05.00	14/3/07 13.05	39595	39600	39595	39600	4
14/03/2007	13.06.00	14/3/07 13.06	39600	39600	39575	39575	101
14/03/2007	13.07.00	14/3/07 13.07	39575	39590	39570	39575	190
14/03/2007	13.08.00	14/3/07 13.08	39575	39585	39570	39585	32
14/03/2007	13.09.00	14/3/07 13.09	39575	39585	39555	39555	79
14/03/2007	13.10.00	14/3/07 13.10	39555	39570	39555	39555	15
14/03/2007	13.11.00	14/3/07 13.11	39555	39560	39530	39535	67
14/03/2007	13.12.00	14/3/07 13.12	39535	39540	39515	39530	84
14/03/2007	13.13.00	14/3/07 13.13	39530	39530	39520	39530	37
14/03/2007	13.14.00	14/3/07 13.14	39535	39535	39515	39515	231
14/03/2007	13.15.00	14/3/07 13.15	39525	39540	39525	39525	40
14/03/2007	13.16.00	14/3/07 13.16	39525	39525	39525	39525	4
14/03/2007	13.17.00	14/3/07 13.17	39530	39545	39500	39535	198
14/03/2007	13.18.00	14/3/07 13.18	39535	39555	39535	39555	42
14/03/2007	13.19.00	14/3/07 13.19	39545	39555	39535	39535	27
14/03/2007	13.20.00	14/3/07 13.20	39540	39540	39525	39535	63
14/03/2007	13.21.00	14/3/07 13.21	39530	39545	39525	39540	24
14/03/2007	13.22.00	14/3/07 13.22	39535	39535	39505	39515	64
14/03/2007	13.23.00	14/3/07 13.23	39515	39525	39510	39520	66
14/03/2007	13.24.00	14/3/07 13.24	39525	39525	39495	39505	121
14/03/2007	13.25.00	14/3/07 13.25	39520	39525	39490	39510	130
14/03/2007	13.26.00	14/3/07 13.26	39510	39530	39510	39530	75
14/03/2007	13.27.00	14/3/07 13.27	39525	39530	39510	39530	60
14/03/2007	13.28.00	14/3/07 13.28	39515	39535	39515	39530	136
14/03/2007	13.29.00	14/3/07 13.29	39540	39545	39525	39545	100
14/03/2007	13.30.00	14/3/07 13.30	39545	39610	39545	39600	301
14/03/2007	13.31.00	14/3/07 13.31	39595	39600	39575	39590	91
14/03/2007	13.32.00	14/3/07 13.32	39585	39590	39560	39590	78
14/03/2007	13.33.00	14/3/07 13.33	39595	39650	39590	39650	185
14/03/2007	13.34.00	14/3/07 13.34	39640	39640	39625	39625	268
14/03/2007	13.35.00	14/3/07 13.35	39630	39650	39630	39650	53
14/03/2007	13.36.00	14/3/07 13.36	39645	39650	39640	39650	291
14/03/2007	13.37.00	14/3/07 13.37	39645	39645	39630	39630	109
14/03/2007	13.38.00	14/3/07 13.38	39630	39660	39625	39655	53
14/03/2007	13.39.00	14/3/07 13.39	39650	39655	39630	39640	428
14/03/2007	13.40.00	14/3/07 13.40	39635	39650	39635	39650	19
14/03/2007	13.41.00	14/3/07 13.41	39640	39645	39640	39640	114
14/03/2007	13.42.00	14/3/07 13.42	39640	39645	39615	39615	53
14/03/2007	13.43.00	14/3/07 13.43	39620	39625	39590	39590	44
14/03/2007	13.44.00	14/3/07 13.44	39600	39600	39555	39570	112
14/03/2007	13.45.00	14/3/07 13.45	39575	39580	39560	39565	102
14/03/2007	13.46.00	14/3/07 13.46	39570	39575	39555	39570	117
14/03/2007	13.47.00	14/3/07 13.47	39570	39585	39560	39580	456
14/03/2007	13.48.00	14/3/07 13.48	39590	39590	39580	39580	55
14/03/2007	13.49.00	14/3/07 13.49	39585	39605	39585	39605	159
14/03/2007	13.50.00	14/3/07 13.50	39605	39615	39590	39600	29
14/03/2007	13.51.00	14/3/07 13.51	39605	39615	39600	39600	2125
14/03/2007	13.52.00	14/3/07 13.52	39600	39610	39600	39610	19
14/03/2007	13.53.00	14/3/07 13.53	39610	39620	39610	39620	10
14/03/2007	13.54.00	14/3/07 13.54	39620	39620	39600	39605	15
14/03/2007	13.55.00	14/3/07 13.55	39610	39615	39610	39615	2
14/03/2007	13.56.00	14/3/07 13.56	39615	39615	39605	39605	6
14/03/2007	13.57.00	14/3/07 13.57	39605	39610	39605	39605	14
14/03/2007	13.58.00	14/3/07 13.58	39610	39615	39600	39600	175
14/03/2007	13.59.00	14/3/07 13.59	39595	39610	39595	39605	71
14/03/2007	14.00.00	14/3/07 14.00	39605	39610	39600	39600	128
14/03/2007	14.01.00	14/3/07 14.01	39600	39615	39595	39615	12
14/03/2007	14.02.00	14/3/07 14.02	39610	39630	39605	39630	228
14/03/2007	14.03.00	14/3/07 14.03	39630	39640	39630	39640	107
14/03/2007	14.04.00	14/3/07 14.04	39635	39640	39625	39640	15
14/03/2007	14.05.00	14/3/07 14.05	39635	39655	39635	39650	46
14/03/2007	14.06.00	14/3/07 14.06	39650	39650	39630	39635	72
14/03/2007	14.07.00	14/3/07 14.07	39635	39645	39635	39645	14
14/03/2007	14.08.00	14/3/07 14.08	39645	39650	39645	39650	8
14/03/2007	14.09.00	14/3/07 14.09	39640	39640	39630	39635	25
14/03/2007	14.10.00	14/3/07 14.10	39640	39655	39635	39645	205
14/03/2007	14.11.00	14/3/07 14.11	39650	39660	39645	39660	24
14/03/2007	14.12.00	14/3/07 14.12	39660	39685	39655	39680	43
14/03/2007	14.13.00	14/3/07 14.13	39680	39685	39660	39680	166
14/03/2007	14.14.00	14/3/07 14.14	39680	39685	39675	39675	18
14/03/2007	14.15.00	14/3/07 14.15	39680	39680	39665	39670	30
14/03/2007	14.16.00	14/3/07 14.16	39675	39690	39665	39685	343
14/03/2007	14.17.00	14/3/07 14.17	39690	39700	39685	39685	939
14/03/2007	14.18.00	14/3/07 14.18	39685	39685	39675	39675	16
14/03/2007	14.19.00	14/3/07 14.19	39675	39680	39670	39675	29
14/03/2007	14.20.00	14/3/07 14.20	39675	39700	39675	39700	261
14/03/2007	14.21.00	14/3/07 14.21	39695	39705	39695	39705	130
14/03/2007	14.22.00	14/3/07 14.22	39705	39720	39700	39700	45
14/03/2007	14.23.00	14/3/07 14.23	39705	39710	39700	39705	17
14/03/2007	14.24.00	14/3/07 14.24	39700	39700	39675	39690	57
14/03/2007	14.25.00	14/3/07 14.25	39690	39700	39690	39700	9
14/03/2007	14.26.00	14/3/07 14.26	39700	39700	39700	39700	3
14/03/2007	14.27.00	14/3/07 14.27	39695	39705	39695	39705	15
14/03/2007	14.28.00	14/3/07 14.28	39705	39720	39700	39710	34
14/03/2007	14.29.00	14/3/07 14.29	39710	39710	39675	39680	75
14/03/2007	14.30.00	14/3/07 14.30	39680	39710	39675	39695	71
14/03/2007	14.31.00	14/3/07 14.31	39705	39740	39700	39735	104
14/03/2007	14.32.00	14/3/07 14.32	39730	39750	39725	39750	297
14/03/2007	14.33.00	14/3/07 14.33	39750	39770	39750	39760	91
14/03/2007	14.34.00	14/3/07 14.34	39760	39770	39740	39750	73
14/03/2007	14.35.00	14/3/07 14.35	39750	39750	39685	39690	130
14/03/2007	14.36.00	14/3/07 14.36	39700	39710	39695	39695	188
14/03/2007	14.37.00	14/3/07 14.37	39695	39705	39670	39680	124
14/03/2007	14.38.00	14/3/07 14.38	39680	39695	39670	39695	66
14/03/2007	14.39.00	14/3/07 14.39	39690	39715	39685	39715	70
14/03/2007	14.40.00	14/3/07 14.40	39720	39740	39715	39740	41
14/03/2007	14.41.00	14/3/07 14.41	39740	39750	39720	39720	81
14/03/2007	14.42.00	14/3/07 14.42	39720	39725	39700	39700	110
14/03/2007	14.43.00	14/3/07 14.43	39705	39725	39700	39725	42
14/03/2007	14.44.00	14/3/07 14.44	39720	39730	39705	39710	45
14/03/2007	14.45.00	14/3/07 14.45	39705	39715	39690	39690	169
14/03/2007	14.46.00	14/3/07 14.46	39695	39710	39685	39695	52
14/03/2007	14.47.00	14/3/07 14.47	39690	39690	39670	39675	46
14/03/2007	14.48.00	14/3/07 14.48	39670	39675	39650	39675	95
14/03/2007	14.49.00	14/3/07 14.49	39670	39675	39650	39655	34
14/03/2007	14.50.00	14/3/07 14.50	39650	39650	39620	39625	153
14/03/2007	14.51.00	14/3/07 14.51	39620	39630	39610	39615	112
14/03/2007	14.52.00	14/3/07 14.52	39615	39650	39615	39650	55
14/03/2007	14.53.00	14/3/07 14.53	39650	39660	39625	39630	63
14/03/2007	14.54.00	14/3/07 14.54	39635	39640	39625	39635	46
14/03/2007	14.55.00	14/3/07 14.55	39635	39645	39625	39635	60
14/03/2007	14.56.00	14/3/07 14.56	39635	39715	39635	39700	132
14/03/2007	14.57.00	14/3/07 14.57	39700	39705	39670	39695	323
14/03/2007	14.58.00	14/3/07 14.58	39695	39700	39645	39650	124
14/03/2007	14.59.00	14/3/07 14.59	39650	39660	39640	39650	199
14/03/2007	15.00.00	14/3/07 15.00	39645	39645	39615	39615	70
14/03/2007	15.01.00	14/3/07 15.01	39630	39630	39565	39570	133
14/03/2007	15.02.00	14/3/07 15.02	39570	39580	39560	39560	54
14/03/2007	15.03.00	14/3/07 15.03	39565	39590	39560	39560	89
14/03/2007	15.04.00	14/3/07 15.04	39560	39575	39535	39555	112
14/03/2007	15.05.00	14/3/07 15.05	39545	39545	39510	39520	145
14/03/2007	15.06.00	14/3/07 15.06	39510	39515	39485	39505	159
14/03/2007	15.07.00	14/3/07 15.07	39510	39560	39510	39545	199
14/03/2007	15.08.00	14/3/07 15.08	39545	39575	39540	39565	166
14/03/2007	15.09.00	14/3/07 15.09	39565	39580	39560	39565	96
14/03/2007	15.10.00	14/3/07 15.10	39560	39585	39550	39585	97
14/03/2007	15.11.00	14/3/07 15.11	39590	39595	39570	39580	22
14/03/2007	15.12.00	14/3/07 15.12	39580	39595	39580	39585	38
14/03/2007	15.13.00	14/3/07 15.13	39590	39615	39590	39610	83
14/03/2007	15.14.00	14/3/07 15.14	39605	39630	39600	39630	63
14/03/2007	15.15.00	14/3/07 15.15	39630	39645	39630	39630	74
14/03/2007	15.16.00	14/3/07 15.16	39630	39630	39610	39610	77
14/03/2007	15.17.00	14/3/07 15.17	39615	39615	39585	39600	163
14/03/2007	15.18.00	14/3/07 15.18	39605	39625	39585	39620	72
14/03/2007	15.19.00	14/3/07 15.19	39620	39630	39590	39630	42
14/03/2007	15.20.00	14/3/07 15.20	39630	39630	39585	39620	47
14/03/2007	15.21.00	14/3/07 15.21	39620	39635	39610	39635	129
14/03/2007	15.22.00	14/3/07 15.22	39620	39640	39620	39640	54
14/03/2007	15.23.00	14/3/07 15.23	39645	39655	39630	39655	46
14/03/2007	15.24.00	14/3/07 15.24	39655	39680	39640	39655	218
14/03/2007	15.25.00	14/3/07 15.25	39660	39670	39640	39640	100
14/03/2007	15.26.00	14/3/07 15.26	39640	39645	39615	39635	67
14/03/2007	15.27.00	14/3/07 15.27	39630	39630	39600	39610	72
14/03/2007	15.28.00	14/3/07 15.28	39615	39655	39615	39655	59
14/03/2007	15.29.00	14/3/07 15.29	39655	39660	39605	39620	96
14/03/2007	15.30.00	14/3/07 15.30	39630	39650	39610	39645	57
14/03/2007	15.31.00	14/3/07 15.31	39635	39650	39620	39650	56
14/03/2007	15.32.00	14/3/07 15.32	39650	39655	39630	39655	84
14/03/2007	15.33.00	14/3/07 15.33	39655	39660	39645	39650	64
14/03/2007	15.34.00	14/3/07 15.34	39655	39690	39655	39685	97
14/03/2007	15.35.00	14/3/07 15.35	39685	39705	39685	39700	58
14/03/2007	15.36.00	14/3/07 15.36	39700	39730	39700	39725	74
14/03/2007	15.37.00	14/3/07 15.37	39725	39730	39710	39715	173
14/03/2007	15.38.00	14/3/07 15.38	39720	39720	39695	39700	74
14/03/2007	15.39.00	14/3/07 15.39	39700	39715	39685	39700	68
14/03/2007	15.40.00	14/3/07 15.40	39705	39720	39695	39715	94
14/03/2007	15.41.00	14/3/07 15.41	39710	39720	39705	39715	434
14/03/2007	15.42.00	14/3/07 15.42	39710	39710	39695	39700	25
14/03/2007	15.43.00	14/3/07 15.43	39710	39720	39700	39720	189
14/03/2007	15.44.00	14/3/07 15.44	39720	39720	39690	39695	225
14/03/2007	15.45.00	14/3/07 15.45	39690	39690	39670	39685	92
14/03/2007	15.46.00	14/3/07 15.46	39690	39690	39675	39675	63
14/03/2007	15.47.00	14/3/07 15.47	39675	39680	39655	39665	104
14/03/2007	15.48.00	14/3/07 15.48	39665	39670	39655	39655	18
14/03/2007	15.49.00	14/3/07 15.49	39665	39695	39665	39685	71
14/03/2007	15.50.00	14/3/07 15.50	39685	39685	39670	39670	18
14/03/2007	15.51.00	14/3/07 15.51	39670	39685	39655	39685	83
14/03/2007	15.52.00	14/3/07 15.52	39690	39695	39675	39680	109
14/03/2007	15.53.00	14/3/07 15.53	39680	39695	39675	39685	25
14/03/2007	15.54.00	14/3/07 15.54	39685	39700	39680	39700	125
14/03/2007	15.55.00	14/3/07 15.55	39700	39700	39690	39700	23
14/03/2007	15.56.00	14/3/07 15.56	39690	39695	39660	39670	74
14/03/2007	15.57.00	14/3/07 15.57	39665	39665	39650	39665	92
14/03/2007	15.58.00	14/3/07 15.58	39660	39670	39655	39670	44
14/03/2007	15.59.00	14/3/07 15.59	39670	39675	39650	39650	20
14/03/2007	16.00.00	14/3/07 16.00	39655	39675	39650	39675	26
14/03/2007	16.01.00	14/3/07 16.01	39665	39670	39630	39630	49
14/03/2007	16.02.00	14/3/07 16.02	39630	39645	39625	39635	75
14/03/2007	16.03.00	14/3/07 16.03	39630	39640	39625	39640	45
14/03/2007	16.04.00	14/3/07 16.04	39635	39650	39620	39625	55
14/03/2007	16.05.00	14/3/07 16.05	39625	39625	39605	39610	47
14/03/2007	16.06.00	14/3/07 16.06	39615	39640	39615	39640	44
14/03/2007	16.07.00	14/3/07 16.07	39640	39665	39640	39655	114
14/03/2007	16.08.00	14/3/07 16.08	39650	39660	39650	39660	64
14/03/2007	16.09.00	14/3/07 16.09	39660	39660	39625	39640	37
14/03/2007	16.10.00	14/3/07 16.10	39645	39655	39630	39635	189
14/03/2007	16.11.00	14/3/07 16.11	39635	39635	39625	39625	47
14/03/2007	16.12.00	14/3/07 16.12	39625	39650	39620	39645	77
14/03/2007	16.13.00	14/3/07 16.13	39650	39655	39635	39650	35
14/03/2007	16.14.00	14/3/07 16.14	39650	39650	39640	39650	11
14/03/2007	16.15.00	14/3/07 16.15	39655	39670	39645	39670	50
14/03/2007	16.16.00	14/3/07 16.16	39670	39670	39655	39655	35
14/03/2007	16.17.00	14/3/07 16.17	39650	39650	39620	39640	52
14/03/2007	16.18.00	14/3/07 16.18	39640	39640	39635	39635	11
14/03/2007	16.19.00	14/3/07 16.19	39645	39650	39630	39635	20
14/03/2007	16.20.00	14/3/07 16.20	39630	39630	39630	39630	145
14/03/2007	16.21.00	14/3/07 16.21	39625	39635	39615	39615	53
14/03/2007	16.22.00	14/3/07 16.22	39615	39625	39605	39615	224
14/03/2007	16.23.00	14/3/07 16.23	39610	39625	39610	39620	14
14/03/2007	16.24.00	14/3/07 16.24	39625	39645	39625	39640	193
14/03/2007	16.25.00	14/3/07 16.25	39640	39640	39620	39620	42
14/03/2007	16.26.00	14/3/07 16.26	39615	39630	39610	39630	45
14/03/2007	16.27.00	14/3/07 16.27	39615	39615	39580	39580	145
14/03/2007	16.28.00	14/3/07 16.28	39575	39585	39565	39580	122
14/03/2007	16.29.00	14/3/07 16.29	39580	39585	39575	39580	31
14/03/2007	16.30.00	14/3/07 16.30	39585	39585	39550	39560	95
14/03/2007	16.31.00	14/3/07 16.31	39560	39560	39535	39545	111
14/03/2007	16.32.00	14/3/07 16.32	39540	39540	39500	39500	185
14/03/2007	16.33.00	14/3/07 16.33	39505	39535	39500	39505	153
14/03/2007	16.34.00	14/3/07 16.34	39505	39510	39465	39480	136
14/03/2007	16.35.00	14/3/07 16.35	39475	39515	39475	39515	91
14/03/2007	16.36.00	14/3/07 16.36	39520	39530	39500	39505	106
14/03/2007	16.37.00	14/3/07 16.37	39500	39530	39485	39530	104
14/03/2007	16.38.00	14/3/07 16.38	39530	39535	39520	39530	54
14/03/2007	16.39.00	14/3/07 16.39	39525	39530	39515	39525	22
14/03/2007	16.40.00	14/3/07 16.40	39530	39555	39530	39550	155
14/03/2007	16.41.00	14/3/07 16.41	39545	39565	39545	39555	81
14/03/2007	16.42.00	14/3/07 16.42	39560	39580	39540	39565	74
14/03/2007	16.43.00	14/3/07 16.43	39560	39560	39545	39545	58
14/03/2007	16.44.00	14/3/07 16.44	39545	39550	39540	39550	14
14/03/2007	16.45.00	14/3/07 16.45	39555	39565	39555	39560	97
14/03/2007	16.46.00	14/3/07 16.46	39565	39565	39560	39565	32
14/03/2007	16.47.00	14/3/07 16.47	39565	39565	39545	39550	21
14/03/2007	16.48.00	14/3/07 16.48	39555	39560	39550	39550	23
14/03/2007	16.49.00	14/3/07 16.49	39545	39550	39535	39550	27
14/03/2007	16.50.00	14/3/07 16.50	39545	39545	39530	39530	56
14/03/2007	16.51.00	14/3/07 16.51	39530	39530	39495	39500	78
14/03/2007	16.52.00	14/3/07 16.52	39500	39500	39465	39470	246
14/03/2007	16.53.00	14/3/07 16.53	39475	39475	39440	39440	217
14/03/2007	16.54.00	14/3/07 16.54	39440	39470	39440	39470	125
14/03/2007	16.55.00	14/3/07 16.55	39465	39485	39465	39480	64
14/03/2007	16.56.00	14/3/07 16.56	39485	39505	39480	39505	46
14/03/2007	16.57.00	14/3/07 16.57	39500	39510	39490	39500	54
14/03/2007	16.58.00	14/3/07 16.58	39505	39510	39490	39495	46
14/03/2007	16.59.00	14/3/07 16.59	39495	39510	39490	39500	91
14/03/2007	17.00.00	14/3/07 17.00	39505	39505	39490	39500	67
14/03/2007	17.01.00	14/3/07 17.01	39500	39505	39485	39485	64
14/03/2007	17.02.00	14/3/07 17.02	39480	39490	39460	39460	110
14/03/2007	17.03.00	14/3/07 17.03	39455	39460	39445	39445	58
14/03/2007	17.04.00	14/3/07 17.04	39445	39445	39385	39385	240
14/03/2007	17.05.00	14/3/07 17.05	39390	39420	39390	39405	107
14/03/2007	17.06.00	14/3/07 17.06	39405	39420	39405	39415	91
14/03/2007	17.07.00	14/3/07 17.07	39420	39445	39415	39445	101
14/03/2007	17.08.00	14/3/07 17.08	39435	39445	39415	39425	93
14/03/2007	17.09.00	14/3/07 17.09	39425	39440	39420	39430	45
14/03/2007	17.10.00	14/3/07 17.10	39430	39440	39425	39430	54
14/03/2007	17.11.00	14/3/07 17.11	39430	39430	39400	39400	62
14/03/2007	17.12.00	14/3/07 17.12	39405	39410	39380	39385	165
14/03/2007	17.13.00	14/3/07 17.13	39380	39395	39340	39340	183
14/03/2007	17.14.00	14/3/07 17.14	39335	39350	39330	39330	142
14/03/2007	17.15.00	14/3/07 17.15	39330	39350	39325	39350	165
14/03/2007	17.16.00	14/3/07 17.16	39350	39355	39335	39355	145
14/03/2007	17.17.00	14/3/07 17.17	39360	39365	39335	39340	132
14/03/2007	17.18.00	14/3/07 17.18	39340	39360	39340	39355	93
14/03/2007	17.19.00	14/3/07 17.19	39360	39360	39340	39350	84
14/03/2007	17.20.00	14/3/07 17.20	39345	39355	39335	39345	80
14/03/2007	17.21.00	14/3/07 17.21	39340	39340	39320	39325	128
14/03/2007	17.22.00	14/3/07 17.22	39335	39340	39310	39310	67
14/03/2007	17.23.00	14/3/07 17.23	39310	39315	39280	39290	179
14/03/2007	17.24.00	14/3/07 17.24	39285	39290	39270	39285	80
14/03/2007	17.25.00	14/3/07 17.25	39285	39300	39275	39290	127
14/03/2007	17.26.00	14/3/07 17.26	39290	39305	39270	39270	117
14/03/2007	17.27.00	14/3/07 17.27	39270	39280	39265	39275	55
14/03/2007	17.28.00	14/3/07 17.28	39280	39280	39255	39275	129
14/03/2007	17.29.00	14/3/07 17.29	39275	39295	39270	39270	118
14/03/2007	17.30.00	14/3/07 17.30	39300	39325	39260	39280	190
14/03/2007	17.31.00	14/3/07 17.31	39270	39285	39260	39265	62
14/03/2007	17.32.00	14/3/07 17.32	39270	39280	39250	39275	69
14/03/2007	17.33.00	14/3/07 17.33	39270	39285	39260	39285	61
14/03/2007	17.34.00	14/3/07 17.34	39280	39295	39275	39280	92
14/03/2007	17.35.00	14/3/07 17.35	39285	39295	39275	39285	60
14/03/2007	17.36.00	14/3/07 17.36	39280	39295	39275	39290	74
14/03/2007	17.37.00	14/3/07 17.37	39295	39300	39285	39300	60
14/03/2007	17.38.00	14/3/07 17.38	39305	39335	39300	39335	59
14/03/2007	17.39.00	14/3/07 17.39	39340	39350	39325	39350	136
15/03/2007	8.00.00	15/3/07 8.00	39720	39905	39720	39735	6093
15/03/2007	9.00.00	15/3/07 9.00	39720	39905	39720	39835	256
15/03/2007	9.01.00	15/3/07 9.01	39835	39835	39790	39805	354
15/03/2007	9.02.00	15/3/07 9.02	39800	39830	39795	39825	235
15/03/2007	9.03.00	15/3/07 9.03	39830	39840	39795	39820	188
15/03/2007	9.04.00	15/3/07 9.04	39820	39820	39805	39820	125
15/03/2007	9.05.00	15/3/07 9.05	39825	39830	39805	39830	157
15/03/2007	9.06.00	15/3/07 9.06	39835	39840	39815	39820	133
15/03/2007	9.07.00	15/3/07 9.07	39820	39820	39780	39780	156
15/03/2007	9.08.00	15/3/07 9.08	39775	39780	39760	39780	181
15/03/2007	9.09.00	15/3/07 9.09	39775	39805	39775	39790	88
15/03/2007	9.10.00	15/3/07 9.10	39795	39805	39785	39795	49
15/03/2007	9.11.00	15/3/07 9.11	39795	39810	39790	39810	55
15/03/2007	9.12.00	15/3/07 9.12	39810	39820	39800	39820	103
15/03/2007	9.13.00	15/3/07 9.13	39825	39825	39810	39820	68
15/03/2007	9.14.00	15/3/07 9.14	39815	39830	39810	39830	96
15/03/2007	9.15.00	15/3/07 9.15	39825	39840	39820	39835	71
15/03/2007	9.16.00	15/3/07 9.16	39840	39860	39840	39850	95
15/03/2007	9.17.00	15/3/07 9.17	39845	39870	39845	39870	83
15/03/2007	9.18.00	15/3/07 9.18	39870	39870	39860	39860	60
15/03/2007	9.19.00	15/3/07 9.19	39860	39865	39850	39855	44
15/03/2007	9.20.00	15/3/07 9.20	39850	39850	39840	39840	83
15/03/2007	9.21.00	15/3/07 9.21	39845	39850	39840	39845	41
15/03/2007	9.22.00	15/3/07 9.22	39845	39850	39840	39850	56
15/03/2007	9.23.00	15/3/07 9.23	39855	39860	39855	39855	22
15/03/2007	9.24.00	15/3/07 9.24	39860	39860	39845	39855	48
15/03/2007	9.25.00	15/3/07 9.25	39855	39860	39845	39855	115
15/03/2007	9.26.00	15/3/07 9.26	39855	39870	39845	39865	57
15/03/2007	9.27.00	15/3/07 9.27	39865	39865	39860	39860	35
15/03/2007	9.28.00	15/3/07 9.28	39860	39870	39850	39865	57
15/03/2007	9.29.00	15/3/07 9.29	39865	39880	39865	39875	31
15/03/2007	9.30.00	15/3/07 9.30	39875	39880	39870	39875	125
15/03/2007	9.31.00	15/3/07 9.31	39875	39885	39870	39870	52
15/03/2007	9.32.00	15/3/07 9.32	39870	39875	39870	39870	148
15/03/2007	9.33.00	15/3/07 9.33	39865	39865	39855	39855	194
15/03/2007	9.34.00	15/3/07 9.34	39855	39860	39855	39860	467
15/03/2007	9.35.00	15/3/07 9.35	39860	39860	39850	39855	99
15/03/2007	9.36.00	15/3/07 9.36	39855	39860	39840	39850	41
15/03/2007	9.37.00	15/3/07 9.37	39845	39845	39820	39825	157
15/03/2007	9.38.00	15/3/07 9.38	39825	39825	39810	39810	244
15/03/2007	9.39.00	15/3/07 9.39	39815	39815	39805	39815	57
15/03/2007	9.40.00	15/3/07 9.40	39815	39825	39815	39820	198
15/03/2007	9.41.00	15/3/07 9.41	39825	39825	39815	39820	35
15/03/2007	9.42.00	15/3/07 9.42	39815	39820	39800	39805	69
15/03/2007	9.43.00	15/3/07 9.43	39800	39800	39790	39790	66
15/03/2007	9.44.00	15/3/07 9.44	39790	39800	39790	39800	36
15/03/2007	9.45.00	15/3/07 9.45	39800	39815	39800	39810	42
15/03/2007	9.46.00	15/3/07 9.46	39815	39830	39810	39815	37
15/03/2007	9.47.00	15/3/07 9.47	39815	39815	39805	39810	9
15/03/2007	9.48.00	15/3/07 9.48	39810	39810	39805	39805	21
15/03/2007	9.49.00	15/3/07 9.49	39805	39810	39785	39795	61
15/03/2007	9.50.00	15/3/07 9.50	39785	39790	39770	39770	76
15/03/2007	9.51.00	15/3/07 9.51	39770	39780	39765	39780	31
15/03/2007	9.52.00	15/3/07 9.52	39780	39790	39780	39785	198
15/03/2007	9.53.00	15/3/07 9.53	39790	39795	39790	39790	31
15/03/2007	9.54.00	15/3/07 9.54	39790	39795	39790	39790	116
15/03/2007	9.55.00	15/3/07 9.55	39785	39785	39770	39775	34
15/03/2007	9.56.00	15/3/07 9.56	39780	39780	39770	39770	10
15/03/2007	9.57.00	15/3/07 9.57	39770	39770	39750	39755	70
15/03/2007	9.58.00	15/3/07 9.58	39750	39750	39730	39735	75
15/03/2007	9.59.00	15/3/07 9.59	39735	39740	39725	39735	152
15/03/2007	10.00.00	15/3/07 10.00	39735	39745	39730	39730	50
15/03/2007	10.01.00	15/3/07 10.01	39725	39730	39720	39725	72
15/03/2007	10.02.00	15/3/07 10.02	39725	39740	39725	39740	25
15/03/2007	10.03.00	15/3/07 10.03	39745	39770	39745	39770	165
15/03/2007	10.04.00	15/3/07 10.04	39770	39775	39765	39770	31
15/03/2007	10.05.00	15/3/07 10.05	39770	39770	39765	39770	20
15/03/2007	10.06.00	15/3/07 10.06	39770	39770	39750	39750	50
15/03/2007	10.07.00	15/3/07 10.07	39750	39780	39740	39775	162
15/03/2007	10.08.00	15/3/07 10.08	39770	39775	39770	39770	15
15/03/2007	10.09.00	15/3/07 10.09	39770	39780	39765	39765	15
15/03/2007	10.10.00	15/3/07 10.10	39765	39765	39765	39765	5
15/03/2007	10.11.00	15/3/07 10.11	39770	39785	39770	39785	89
15/03/2007	10.12.00	15/3/07 10.12	39790	39795	39785	39785	28
15/03/2007	10.13.00	15/3/07 10.13	39785	39800	39785	39795	33
15/03/2007	10.14.00	15/3/07 10.14	39795	39800	39795	39800	13
15/03/2007	10.15.00	15/3/07 10.15	39805	39805	39775	39775	61
15/03/2007	10.16.00	15/3/07 10.16	39775	39785	39770	39785	31
15/03/2007	10.17.00	15/3/07 10.17	39785	39800	39785	39790	225
15/03/2007	10.18.00	15/3/07 10.18	39795	39800	39795	39795	25
15/03/2007	10.19.00	15/3/07 10.19	39800	39800	39795	39795	7
15/03/2007	10.20.00	15/3/07 10.20	39790	39800	39790	39800	20
15/03/2007	10.21.00	15/3/07 10.21	39800	39800	39780	39780	23
15/03/2007	10.22.00	15/3/07 10.22	39780	39785	39780	39780	49
15/03/2007	10.23.00	15/3/07 10.23	39785	39790	39785	39785	10
15/03/2007	10.24.00	15/3/07 10.24	39785	39785	39780	39780	91
15/03/2007	10.25.00	15/3/07 10.25	39775	39785	39775	39775	109
15/03/2007	10.26.00	15/3/07 10.26	39775	39775	39750	39750	50
15/03/2007	10.27.00	15/3/07 10.27	39750	39750	39745	39745	255
15/03/2007	10.28.00	15/3/07 10.28	39750	39755	39745	39750	26
15/03/2007	10.29.00	15/3/07 10.29	39750	39750	39735	39750	32
15/03/2007	10.30.00	15/3/07 10.30	39750	39750	39725	39735	64
15/03/2007	10.31.00	15/3/07 10.31	39735	39735	39710	39730	271
15/03/2007	10.32.00	15/3/07 10.32	39735	39740	39715	39715	41
15/03/2007	10.33.00	15/3/07 10.33	39710	39735	39695	39735	119
15/03/2007	10.34.00	15/3/07 10.34	39730	39735	39715	39725	53
15/03/2007	10.35.00	15/3/07 10.35	39720	39725	39720	39725	163
15/03/2007	10.36.00	15/3/07 10.36	39725	39740	39725	39740	36
15/03/2007	10.37.00	15/3/07 10.37	39735	39740	39730	39730	16
15/03/2007	10.38.00	15/3/07 10.38	39735	39735	39730	39735	25
15/03/2007	10.39.00	15/3/07 10.39	39735	39735	39730	39730	10
15/03/2007	10.40.00	15/3/07 10.40	39735	39740	39730	39740	34
15/03/2007	10.41.00	15/3/07 10.41	39745	39750	39740	39740	38
15/03/2007	10.42.00	15/3/07 10.42	39740	39755	39735	39755	35
15/03/2007	10.43.00	15/3/07 10.43	39755	39775	39755	39760	55
15/03/2007	10.44.00	15/3/07 10.44	39760	39770	39760	39770	16
15/03/2007	10.45.00	15/3/07 10.45	39770	39775	39760	39770	45
15/03/2007	10.46.00	15/3/07 10.46	39770	39770	39765	39770	19
15/03/2007	10.47.00	15/3/07 10.47	39775	39780	39770	39775	13
15/03/2007	10.48.00	15/3/07 10.48	39770	39780	39770	39775	30
15/03/2007	10.49.00	15/3/07 10.49	39775	39785	39775	39785	17
15/03/2007	10.50.00	15/3/07 10.50	39785	39790	39785	39785	75
15/03/2007	10.51.00	15/3/07 10.51	39785	39800	39785	39800	52
15/03/2007	10.52.00	15/3/07 10.52	39795	39795	39785	39795	45
15/03/2007	10.53.00	15/3/07 10.53	39795	39805	39795	39800	29
15/03/2007	10.54.00	15/3/07 10.54	39800	39815	39800	39815	65
15/03/2007	10.55.00	15/3/07 10.55	39810	39815	39795	39795	90
15/03/2007	10.56.00	15/3/07 10.56	39790	39800	39785	39795	41
15/03/2007	10.57.00	15/3/07 10.57	39800	39800	39795	39795	10
15/03/2007	10.58.00	15/3/07 10.58	39795	39805	39795	39805	11
15/03/2007	10.59.00	15/3/07 10.59	39805	39810	39805	39810	13
15/03/2007	11.00.00	15/3/07 11.00	39810	39815	39810	39815	219
15/03/2007	11.01.00	15/3/07 11.01	39815	39825	39815	39825	33
15/03/2007	11.02.00	15/3/07 11.02	39825	39825	39815	39815	47
15/03/2007	11.03.00	15/3/07 11.03	39815	39815	39805	39805	19
15/03/2007	11.04.00	15/3/07 11.04	39800	39820	39795	39815	69
15/03/2007	11.05.00	15/3/07 11.05	39810	39810	39790	39790	48
15/03/2007	11.06.00	15/3/07 11.06	39790	39790	39785	39790	22
15/03/2007	11.07.00	15/3/07 11.07	39790	39790	39785	39790	18
15/03/2007	11.08.00	15/3/07 11.08	39790	39795	39785	39790	16
15/03/2007	11.09.00	15/3/07 11.09	39785	39790	39785	39785	11
15/03/2007	11.10.00	15/3/07 11.10	39790	39790	39785	39785	10
15/03/2007	11.11.00	15/3/07 11.11	39790	39790	39790	39790	2
15/03/2007	11.12.00	15/3/07 11.12	39785	39805	39785	39800	78
15/03/2007	11.13.00	15/3/07 11.13	39800	39800	39795	39795	3
15/03/2007	11.14.00	15/3/07 11.14	39795	39795	39785	39785	31
15/03/2007	11.15.00	15/3/07 11.15	39785	39790	39785	39785	99
15/03/2007	11.16.00	15/3/07 11.16	39790	39790	39785	39785	6
15/03/2007	11.17.00	15/3/07 11.17	39785	39790	39785	39790	59
15/03/2007	11.18.00	15/3/07 11.18	39790	39790	39790	39790	1
15/03/2007	11.19.00	15/3/07 11.19	39800	39805	39795	39800	15
15/03/2007	11.20.00	15/3/07 11.20	39805	39805	39795	39800	44
15/03/2007	11.21.00	15/3/07 11.21	39795	39795	39790	39795	16
15/03/2007	11.22.00	15/3/07 11.22	39795	39800	39795	39795	29
15/03/2007	11.23.00	15/3/07 11.23	39795	39795	39790	39790	17
15/03/2007	11.24.00	15/3/07 11.24	39790	39800	39790	39800	16
15/03/2007	11.25.00	15/3/07 11.25	39800	39805	39800	39805	32
15/03/2007	11.26.00	15/3/07 11.26	39805	39810	39795	39795	112
15/03/2007	11.27.00	15/3/07 11.27	39795	39800	39795	39795	115
15/03/2007	11.28.00	15/3/07 11.28	39790	39795	39790	39790	58
15/03/2007	11.29.00	15/3/07 11.29	39785	39790	39785	39790	145
15/03/2007	11.30.00	15/3/07 11.30	39790	39790	39790	39790	2
15/03/2007	11.31.00	15/3/07 11.31	39790	39795	39790	39790	11
15/03/2007	11.32.00	15/3/07 11.32	39790	39790	39785	39785	2
15/03/2007	11.33.00	15/3/07 11.33	39785	39800	39785	39790	124
15/03/2007	11.34.00	15/3/07 11.34	39785	39785	39785	39785	18
15/03/2007	11.35.00	15/3/07 11.35	39790	39790	39790	39790	6
15/03/2007	11.36.00	15/3/07 11.36	39785	39785	39775	39775	38
15/03/2007	11.37.00	15/3/07 11.37	39770	39770	39755	39755	84
15/03/2007	11.38.00	15/3/07 11.38	39755	39765	39755	39760	8
15/03/2007	11.39.00	15/3/07 11.39	39765	39765	39760	39760	15
15/03/2007	11.40.00	15/3/07 11.40	39760	39765	39760	39765	8
15/03/2007	11.41.00	15/3/07 11.41	39765	39785	39765	39785	65
15/03/2007	11.42.00	15/3/07 11.42	39785	39785	39775	39785	6
15/03/2007	11.43.00	15/3/07 11.43	39780	39785	39775	39775	14
15/03/2007	11.44.00	15/3/07 11.44	39780	39785	39780	39785	9
15/03/2007	11.45.00	15/3/07 11.45	39785	39795	39785	39790	21
15/03/2007	11.46.00	15/3/07 11.46	39790	39790	39780	39780	13
15/03/2007	11.47.00	15/3/07 11.47	39785	39790	39780	39780	14
15/03/2007	11.48.00	15/3/07 11.48	39780	39780	39775	39775	12
15/03/2007	11.49.00	15/3/07 11.49	39775	39775	39770	39770	10
15/03/2007	11.50.00	15/3/07 11.50	39780	39780	39770	39780	136
15/03/2007	11.51.00	15/3/07 11.51	39780	39780	39770	39775	12
15/03/2007	11.52.00	15/3/07 11.52	39775	39775	39765	39770	15
15/03/2007	11.53.00	15/3/07 11.53	39770	39780	39770	39780	4
15/03/2007	11.54.00	15/3/07 11.54	39780	39785	39780	39785	98
15/03/2007	11.55.00	15/3/07 11.55	39785	39800	39785	39795	34
15/03/2007	11.56.00	15/3/07 11.56	39800	39800	39790	39795	14
15/03/2007	11.57.00	15/3/07 11.57	39795	39805	39795	39800	75
15/03/2007	11.58.00	15/3/07 11.58	39800	39800	39790	39790	38
15/03/2007	11.59.00	15/3/07 11.59	39795	39800	39795	39800	31
15/03/2007	12.00.00	15/3/07 12.00	39795	39800	39795	39800	18
15/03/2007	12.01.00	15/3/07 12.01	39800	39800	39800	39800	21
15/03/2007	12.02.00	15/3/07 12.02	39805	39805	39805	39805	16
15/03/2007	12.03.00	15/3/07 12.03	39805	39805	39800	39800	86
15/03/2007	12.04.00	15/3/07 12.04	39795	39795	39790	39790	23
15/03/2007	12.05.00	15/3/07 12.05	39795	39795	39790	39795	72
15/03/2007	12.06.00	15/3/07 12.06	39800	39800	39790	39790	13
15/03/2007	12.07.00	15/3/07 12.07	39790	39795	39785	39795	51
15/03/2007	12.08.00	15/3/07 12.08	39795	39795	39790	39795	152
15/03/2007	12.09.00	15/3/07 12.09	39795	39795	39795	39795	21
15/03/2007	12.10.00	15/3/07 12.10	39795	39795	39795	39795	5
15/03/2007	12.11.00	15/3/07 12.11	39795	39795	39790	39790	24
15/03/2007	12.12.00	15/3/07 12.12	39790	39795	39785	39795	103
15/03/2007	12.13.00	15/3/07 12.13	39785	39785	39785	39785	210
15/03/2007	12.14.00	15/3/07 12.14	39785	39790	39785	39790	47
15/03/2007	12.15.00	15/3/07 12.15	39790	39790	39790	39790	22
15/03/2007	12.17.00	15/3/07 12.17	39785	39785	39785	39785	15
15/03/2007	12.18.00	15/3/07 12.18	39790	39790	39790	39790	47
15/03/2007	12.19.00	15/3/07 12.19	39790	39790	39790	39790	4
15/03/2007	12.20.00	15/3/07 12.20	39795	39795	39790	39790	4
15/03/2007	12.21.00	15/3/07 12.21	39790	39790	39790	39790	17
15/03/2007	12.22.00	15/3/07 12.22	39790	39790	39785	39790	13
15/03/2007	12.23.00	15/3/07 12.23	39790	39795	39785	39785	26
15/03/2007	12.24.00	15/3/07 12.24	39790	39790	39785	39790	7
15/03/2007	12.25.00	15/3/07 12.25	39785	39795	39785	39785	20
15/03/2007	12.26.00	15/3/07 12.26	39780	39785	39780	39785	55
15/03/2007	12.27.00	15/3/07 12.27	39780	39785	39780	39780	9
15/03/2007	12.28.00	15/3/07 12.28	39785	39785	39780	39785	13
15/03/2007	12.29.00	15/3/07 12.29	39790	39795	39785	39795	75
15/03/2007	12.30.00	15/3/07 12.30	39795	39795	39795	39795	27
15/03/2007	12.31.00	15/3/07 12.31	39790	39790	39790	39790	5
15/03/2007	12.32.00	15/3/07 12.32	39790	39800	39790	39795	57
15/03/2007	12.33.00	15/3/07 12.33	39800	39815	39800	39810	58
15/03/2007	12.34.00	15/3/07 12.34	39805	39810	39805	39805	11
15/03/2007	12.35.00	15/3/07 12.35	39810	39840	39805	39835	73
15/03/2007	12.36.00	15/3/07 12.36	39840	39845	39825	39835	38
15/03/2007	12.37.00	15/3/07 12.37	39830	39830	39820	39825	32
15/03/2007	12.38.00	15/3/07 12.38	39825	39830	39820	39825	39
15/03/2007	12.39.00	15/3/07 12.39	39825	39830	39825	39825	29
15/03/2007	12.40.00	15/3/07 12.40	39830	39830	39825	39825	27
15/03/2007	12.41.00	15/3/07 12.41	39830	39835	39825	39830	95
15/03/2007	12.42.00	15/3/07 12.42	39830	39830	39825	39825	4
15/03/2007	12.43.00	15/3/07 12.43	39830	39845	39830	39835	37
15/03/2007	12.44.00	15/3/07 12.44	39835	39835	39830	39830	13
15/03/2007	12.45.00	15/3/07 12.45	39835	39850	39835	39850	36
15/03/2007	12.46.00	15/3/07 12.46	39845	39845	39845	39845	7
15/03/2007	12.47.00	15/3/07 12.47	39845	39845	39835	39840	27
15/03/2007	12.48.00	15/3/07 12.48	39840	39850	39835	39845	67
15/03/2007	12.49.00	15/3/07 12.49	39845	39875	39845	39860	63
15/03/2007	12.50.00	15/3/07 12.50	39865	39870	39860	39860	58
15/03/2007	12.51.00	15/3/07 12.51	39860	39860	39850	39860	466
15/03/2007	12.52.00	15/3/07 12.52	39855	39865	39855	39865	14
15/03/2007	12.53.00	15/3/07 12.53	39865	39875	39865	39865	34
15/03/2007	12.54.00	15/3/07 12.54	39865	39870	39860	39870	28
15/03/2007	12.55.00	15/3/07 12.55	39865	39870	39865	39870	76
15/03/2007	12.56.00	15/3/07 12.56	39870	39875	39865	39875	24
15/03/2007	12.57.00	15/3/07 12.57	39870	39870	39860	39860	44
15/03/2007	12.58.00	15/3/07 12.58	39865	39865	39850	39850	25
15/03/2007	12.59.00	15/3/07 12.59	39850	39865	39845	39860	19
15/03/2007	13.00.00	15/3/07 13.00	39865	39875	39860	39870	17
15/03/2007	13.01.00	15/3/07 13.01	39870	39870	39870	39870	48
15/03/2007	13.02.00	15/3/07 13.02	39875	39900	39870	39890	114
15/03/2007	13.03.00	15/3/07 13.03	39895	39900	39890	39900	125
15/03/2007	13.04.00	15/3/07 13.04	39905	39905	39890	39895	60
15/03/2007	13.05.00	15/3/07 13.05	39895	39900	39890	39900	41
15/03/2007	13.06.00	15/3/07 13.06	39895	39895	39885	39885	86
15/03/2007	13.07.00	15/3/07 13.07	39880	39880	39870	39875	28
15/03/2007	13.08.00	15/3/07 13.08	39875	39875	39870	39875	16
15/03/2007	13.09.00	15/3/07 13.09	39875	39875	39855	39855	53
15/03/2007	13.10.00	15/3/07 13.10	39855	39870	39855	39860	21
15/03/2007	13.11.00	15/3/07 13.11	39855	39860	39850	39850	42
15/03/2007	13.12.00	15/3/07 13.12	39850	39855	39845	39855	35
15/03/2007	13.13.00	15/3/07 13.13	39850	39850	39845	39845	20
15/03/2007	13.15.00	15/3/07 13.15	39845	39850	39845	39850	16
15/03/2007	13.16.00	15/3/07 13.16	39850	39850	39835	39835	12
15/03/2007	13.17.00	15/3/07 13.17	39835	39840	39835	39840	12
15/03/2007	13.18.00	15/3/07 13.18	39840	39845	39840	39845	11
15/03/2007	13.19.00	15/3/07 13.19	39840	39840	39840	39840	1
15/03/2007	13.20.00	15/3/07 13.20	39840	39840	39840	39840	2
15/03/2007	13.22.00	15/3/07 13.22	39850	39855	39850	39850	13
15/03/2007	13.23.00	15/3/07 13.23	39850	39855	39850	39855	9
15/03/2007	13.24.00	15/3/07 13.24	39860	39870	39860	39860	43
15/03/2007	13.25.00	15/3/07 13.25	39870	39870	39855	39855	30
15/03/2007	13.26.00	15/3/07 13.26	39860	39860	39855	39855	6
15/03/2007	13.27.00	15/3/07 13.27	39855	39875	39855	39865	17
15/03/2007	13.28.00	15/3/07 13.28	39865	39870	39860	39860	66
15/03/2007	13.29.00	15/3/07 13.29	39870	39885	39860	39885	19
15/03/2007	13.30.00	15/3/07 13.30	39875	39875	39740	39760	323
15/03/2007	13.31.00	15/3/07 13.31	39765	39785	39740	39745	183
15/03/2007	13.32.00	15/3/07 13.32	39750	39750	39665	39700	331
15/03/2007	13.33.00	15/3/07 13.33	39700	39705	39675	39695	146
15/03/2007	13.34.00	15/3/07 13.34	39705	39720	39680	39680	114
15/03/2007	13.35.00	15/3/07 13.35	39680	39740	39675	39735	168
15/03/2007	13.36.00	15/3/07 13.36	39735	39790	39730	39785	94
15/03/2007	13.37.00	15/3/07 13.37	39785	39810	39755	39760	127
15/03/2007	13.38.00	15/3/07 13.38	39760	39785	39760	39780	42
15/03/2007	13.39.00	15/3/07 13.39	39785	39785	39740	39740	66
15/03/2007	13.40.00	15/3/07 13.40	39740	39740	39710	39710	100
15/03/2007	13.41.00	15/3/07 13.41	39715	39730	39695	39730	89
15/03/2007	13.42.00	15/3/07 13.42	39730	39735	39715	39720	103
15/03/2007	13.43.00	15/3/07 13.43	39720	39730	39705	39720	239
15/03/2007	13.44.00	15/3/07 13.44	39735	39740	39710	39740	64
15/03/2007	13.45.00	15/3/07 13.45	39745	39750	39720	39720	30
15/03/2007	13.46.00	15/3/07 13.46	39715	39715	39680	39680	121
15/03/2007	13.47.00	15/3/07 13.47	39695	39720	39695	39700	54
15/03/2007	13.48.00	15/3/07 13.48	39705	39730	39705	39725	36
15/03/2007	13.49.00	15/3/07 13.49	39725	39730	39705	39720	30
15/03/2007	13.50.00	15/3/07 13.50	39725	39725	39705	39705	22
15/03/2007	13.51.00	15/3/07 13.51	39710	39730	39710	39730	32
15/03/2007	13.52.00	15/3/07 13.52	39725	39730	39710	39710	14
15/03/2007	13.53.00	15/3/07 13.53	39715	39730	39715	39730	14
15/03/2007	13.54.00	15/3/07 13.54	39720	39720	39710	39710	9
15/03/2007	13.55.00	15/3/07 13.55	39710	39715	39710	39715	6
15/03/2007	13.56.00	15/3/07 13.56	39710	39720	39710	39715	27
15/03/2007	13.57.00	15/3/07 13.57	39715	39720	39715	39720	11
15/03/2007	13.58.00	15/3/07 13.58	39715	39720	39715	39720	7
15/03/2007	13.59.00	15/3/07 13.59	39725	39730	39685	39690	46
15/03/2007	14.00.00	15/3/07 14.00	39695	39715	39685	39690	118
15/03/2007	14.01.00	15/3/07 14.01	39690	39720	39690	39710	63
15/03/2007	14.02.00	15/3/07 14.02	39705	39710	39695	39705	10
15/03/2007	14.03.00	15/3/07 14.03	39705	39705	39695	39695	21
15/03/2007	14.04.00	15/3/07 14.04	39690	39700	39685	39700	12
15/03/2007	14.05.00	15/3/07 14.05	39700	39715	39695	39700	16
15/03/2007	14.06.00	15/3/07 14.06	39690	39695	39680	39690	68
15/03/2007	14.07.00	15/3/07 14.07	39685	39710	39685	39700	44
15/03/2007	14.08.00	15/3/07 14.08	39695	39700	39685	39690	37
15/03/2007	14.09.00	15/3/07 14.09	39695	39695	39685	39695	20
15/03/2007	14.10.00	15/3/07 14.10	39690	39690	39670	39680	36
15/03/2007	14.11.00	15/3/07 14.11	39685	39700	39685	39690	61
15/03/2007	14.12.00	15/3/07 14.12	39690	39700	39665	39685	94
15/03/2007	14.13.00	15/3/07 14.13	39685	39685	39635	39640	124
15/03/2007	14.14.00	15/3/07 14.14	39640	39640	39565	39575	188
15/03/2007	14.15.00	15/3/07 14.15	39580	39585	39515	39530	154
15/03/2007	14.16.00	15/3/07 14.16	39520	39550	39515	39545	101
15/03/2007	14.17.00	15/3/07 14.17	39550	39550	39520	39540	46
15/03/2007	14.18.00	15/3/07 14.18	39540	39575	39540	39565	155
15/03/2007	14.19.00	15/3/07 14.19	39565	39575	39560	39570	27
15/03/2007	14.20.00	15/3/07 14.20	39570	39570	39535	39535	93
15/03/2007	14.21.00	15/3/07 14.21	39535	39565	39525	39525	75
15/03/2007	14.22.00	15/3/07 14.22	39520	39525	39485	39510	173
15/03/2007	14.23.00	15/3/07 14.23	39510	39535	39505	39510	168
15/03/2007	14.24.00	15/3/07 14.24	39515	39550	39510	39535	72
15/03/2007	14.25.00	15/3/07 14.25	39540	39540	39530	39535	29
15/03/2007	14.26.00	15/3/07 14.26	39540	39545	39535	39545	23
15/03/2007	14.27.00	15/3/07 14.27	39550	39550	39530	39545	35
15/03/2007	14.28.00	15/3/07 14.28	39545	39545	39530	39530	40
15/03/2007	14.29.00	15/3/07 14.29	39525	39545	39515	39540	32
15/03/2007	14.30.00	15/3/07 14.30	39545	39560	39540	39550	50
15/03/2007	14.31.00	15/3/07 14.31	39555	39555	39540	39550	18
15/03/2007	14.32.00	15/3/07 14.32	39540	39540	39495	39500	111
15/03/2007	14.33.00	15/3/07 14.33	39500	39535	39500	39535	55
15/03/2007	14.34.00	15/3/07 14.34	39535	39570	39535	39570	85
15/03/2007	14.35.00	15/3/07 14.35	39570	39605	39565	39605	67
15/03/2007	14.36.00	15/3/07 14.36	39610	39635	39600	39620	74
15/03/2007	14.37.00	15/3/07 14.37	39625	39655	39625	39655	56
15/03/2007	14.38.00	15/3/07 14.38	39655	39655	39615	39615	80
15/03/2007	14.39.00	15/3/07 14.39	39610	39625	39605	39620	84
15/03/2007	14.40.00	15/3/07 14.40	39620	39625	39595	39600	120
15/03/2007	14.41.00	15/3/07 14.41	39600	39605	39585	39590	54
15/03/2007	14.42.00	15/3/07 14.42	39585	39585	39565	39585	79
15/03/2007	14.43.00	15/3/07 14.43	39585	39590	39560	39565	45
15/03/2007	14.44.00	15/3/07 14.44	39570	39590	39565	39570	42
15/03/2007	14.45.00	15/3/07 14.45	39565	39630	39565	39620	88
15/03/2007	14.46.00	15/3/07 14.46	39630	39635	39590	39595	74
15/03/2007	14.47.00	15/3/07 14.47	39595	39615	39565	39615	111
15/03/2007	14.48.00	15/3/07 14.48	39620	39620	39590	39610	57
15/03/2007	14.49.00	15/3/07 14.49	39605	39625	39580	39615	131
15/03/2007	14.50.00	15/3/07 14.50	39620	39640	39615	39640	57
15/03/2007	14.51.00	15/3/07 14.51	39640	39645	39615	39615	41
15/03/2007	14.52.00	15/3/07 14.52	39615	39630	39615	39630	10
15/03/2007	14.53.00	15/3/07 14.53	39620	39635	39620	39630	50
15/03/2007	14.54.00	15/3/07 14.54	39640	39660	39640	39655	65
15/03/2007	14.55.00	15/3/07 14.55	39660	39665	39635	39660	129
15/03/2007	14.56.00	15/3/07 14.56	39660	39680	39660	39680	37
15/03/2007	14.57.00	15/3/07 14.57	39680	39690	39670	39685	56
15/03/2007	14.58.00	15/3/07 14.58	39685	39720	39680	39720	272
15/03/2007	14.59.00	15/3/07 14.59	39710	39780	39710	39775	170
15/03/2007	15.00.00	15/3/07 15.00	39765	39785	39740	39745	117
15/03/2007	15.01.00	15/3/07 15.01	39740	39745	39730	39730	50
15/03/2007	15.02.00	15/3/07 15.02	39730	39740	39715	39740	62
15/03/2007	15.03.00	15/3/07 15.03	39740	39740	39710	39735	70
15/03/2007	15.04.00	15/3/07 15.04	39730	39750	39730	39745	58
15/03/2007	15.05.00	15/3/07 15.05	39745	39745	39720	39735	46
15/03/2007	15.06.00	15/3/07 15.06	39730	39740	39720	39735	68
15/03/2007	15.07.00	15/3/07 15.07	39735	39740	39725	39730	34
15/03/2007	15.08.00	15/3/07 15.08	39735	39750	39725	39725	78
15/03/2007	15.09.00	15/3/07 15.09	39725	39725	39705	39710	48
15/03/2007	15.10.00	15/3/07 15.10	39725	39725	39705	39710	78
15/03/2007	15.11.00	15/3/07 15.11	39710	39710	39705	39705	17
15/03/2007	15.12.00	15/3/07 15.12	39715	39715	39700	39715	40
15/03/2007	15.13.00	15/3/07 15.13	39710	39720	39705	39720	34
15/03/2007	15.14.00	15/3/07 15.14	39720	39720	39700	39710	59
15/03/2007	15.15.00	15/3/07 15.15	39705	39710	39685	39695	60
15/03/2007	15.16.00	15/3/07 15.16	39700	39715	39700	39715	39
15/03/2007	15.17.00	15/3/07 15.17	39715	39730	39710	39725	46
15/03/2007	15.18.00	15/3/07 15.18	39720	39745	39720	39725	62
15/03/2007	15.19.00	15/3/07 15.19	39720	39745	39720	39725	51
15/03/2007	15.20.00	15/3/07 15.20	39740	39745	39730	39735	34
15/03/2007	15.21.00	15/3/07 15.21	39740	39750	39730	39735	30
15/03/2007	15.22.00	15/3/07 15.22	39725	39750	39725	39745	32
15/03/2007	15.23.00	15/3/07 15.23	39740	39775	39740	39775	42
15/03/2007	15.24.00	15/3/07 15.24	39775	39785	39765	39770	68
15/03/2007	15.25.00	15/3/07 15.25	39770	39775	39760	39770	24
15/03/2007	15.26.00	15/3/07 15.26	39770	39775	39760	39765	39
15/03/2007	15.27.00	15/3/07 15.27	39765	39770	39765	39770	21
15/03/2007	15.28.00	15/3/07 15.28	39775	39820	39775	39810	122
15/03/2007	15.29.00	15/3/07 15.29	39805	39855	39800	39855	142
15/03/2007	15.30.00	15/3/07 15.30	39860	39870	39840	39845	132
15/03/2007	15.31.00	15/3/07 15.31	39845	39850	39830	39850	122
15/03/2007	15.32.00	15/3/07 15.32	39845	39850	39835	39835	55
15/03/2007	15.33.00	15/3/07 15.33	39835	39850	39830	39835	56
15/03/2007	15.34.00	15/3/07 15.34	39840	39865	39830	39865	210
15/03/2007	15.35.00	15/3/07 15.35	39860	39880	39855	39860	65
15/03/2007	15.36.00	15/3/07 15.36	39865	39870	39845	39855	51
15/03/2007	15.37.00	15/3/07 15.37	39850	39870	39850	39865	39
15/03/2007	15.38.00	15/3/07 15.38	39870	39885	39860	39865	71
15/03/2007	15.39.00	15/3/07 15.39	39865	39900	39865	39885	73
15/03/2007	15.40.00	15/3/07 15.40	39885	39920	39880	39920	115
15/03/2007	15.41.00	15/3/07 15.41	39915	39925	39895	39895	157
15/03/2007	15.42.00	15/3/07 15.42	39895	39895	39870	39875	163
15/03/2007	15.43.00	15/3/07 15.43	39870	39870	39860	39860	124
15/03/2007	15.44.00	15/3/07 15.44	39860	39870	39855	39870	30
15/03/2007	15.45.00	15/3/07 15.45	39865	39875	39860	39870	57
15/03/2007	15.46.00	15/3/07 15.46	39875	39880	39860	39875	23
15/03/2007	15.47.00	15/3/07 15.47	39870	39875	39870	39875	8
15/03/2007	15.48.00	15/3/07 15.48	39870	39875	39865	39875	30
15/03/2007	15.49.00	15/3/07 15.49	39865	39870	39860	39860	15
15/03/2007	15.50.00	15/3/07 15.50	39860	39860	39850	39855	58
15/03/2007	15.51.00	15/3/07 15.51	39850	39850	39835	39835	80
15/03/2007	15.52.00	15/3/07 15.52	39830	39835	39815	39815	59
15/03/2007	15.53.00	15/3/07 15.53	39820	39835	39820	39820	91
15/03/2007	15.54.00	15/3/07 15.54	39825	39830	39815	39825	36
15/03/2007	15.55.00	15/3/07 15.55	39825	39835	39815	39830	41
15/03/2007	15.56.00	15/3/07 15.56	39825	39835	39815	39815	1041
15/03/2007	15.57.00	15/3/07 15.57	39815	39830	39815	39830	18
15/03/2007	15.58.00	15/3/07 15.58	39830	39830	39825	39825	125
15/03/2007	15.59.00	15/3/07 15.59	39835	39840	39830	39830	32
15/03/2007	16.00.00	15/3/07 16.00	39835	39845	39835	39840	29
15/03/2007	16.01.00	15/3/07 16.01	39840	39850	39840	39850	17
15/03/2007	16.02.00	15/3/07 16.02	39850	39850	39835	39840	106
15/03/2007	16.03.00	15/3/07 16.03	39835	39865	39825	39855	56
15/03/2007	16.04.00	15/3/07 16.04	39860	39865	39860	39860	9
15/03/2007	16.05.00	15/3/07 16.05	39860	39870	39860	39870	31
15/03/2007	16.06.00	15/3/07 16.06	39860	39860	39855	39860	26
15/03/2007	16.07.00	15/3/07 16.07	39865	39885	39865	39880	29
15/03/2007	16.08.00	15/3/07 16.08	39875	39875	39855	39865	25
15/03/2007	16.09.00	15/3/07 16.09	39855	39855	39845	39850	15
15/03/2007	16.10.00	15/3/07 16.10	39845	39850	39830	39840	35
15/03/2007	16.11.00	15/3/07 16.11	39845	39855	39835	39845	43
15/03/2007	16.12.00	15/3/07 16.12	39850	39850	39820	39840	52
15/03/2007	16.13.00	15/3/07 16.13	39850	39850	39830	39830	18
15/03/2007	16.14.00	15/3/07 16.14	39835	39835	39815	39825	34
15/03/2007	16.15.00	15/3/07 16.15	39825	39830	39810	39820	55
15/03/2007	16.16.00	15/3/07 16.16	39820	39820	39795	39800	71
15/03/2007	16.17.00	15/3/07 16.17	39795	39815	39795	39795	27
15/03/2007	16.18.00	15/3/07 16.18	39795	39795	39775	39775	66
15/03/2007	16.19.00	15/3/07 16.19	39780	39790	39775	39785	52
15/03/2007	16.20.00	15/3/07 16.20	39785	39810	39780	39805	90
15/03/2007	16.21.00	15/3/07 16.21	39810	39820	39800	39815	59
15/03/2007	16.22.00	15/3/07 16.22	39815	39820	39810	39820	40
15/03/2007	16.23.00	15/3/07 16.23	39815	39815	39805	39805	14
15/03/2007	16.24.00	15/3/07 16.24	39810	39815	39795	39800	42
15/03/2007	16.25.00	15/3/07 16.25	39810	39820	39800	39815	14
15/03/2007	16.26.00	15/3/07 16.26	39815	39820	39815	39815	14
15/03/2007	16.27.00	15/3/07 16.27	39820	39825	39810	39810	15
15/03/2007	16.28.00	15/3/07 16.28	39815	39820	39815	39815	13
15/03/2007	16.29.00	15/3/07 16.29	39815	39820	39815	39820	48
15/03/2007	16.30.00	15/3/07 16.30	39825	39830	39825	39830	16
15/03/2007	16.31.00	15/3/07 16.31	39835	39835	39805	39815	50
15/03/2007	16.32.00	15/3/07 16.32	39815	39830	39815	39825	11
15/03/2007	16.33.00	15/3/07 16.33	39830	39830	39820	39820	23
15/03/2007	16.34.00	15/3/07 16.34	39825	39825	39825	39825	5
15/03/2007	16.35.00	15/3/07 16.35	39820	39820	39800	39800	76
15/03/2007	16.36.00	15/3/07 16.36	39800	39805	39800	39805	13
15/03/2007	16.37.00	15/3/07 16.37	39810	39810	39805	39805	4
15/03/2007	16.38.00	15/3/07 16.38	39805	39805	39805	39805	1
15/03/2007	16.39.00	15/3/07 16.39	39815	39835	39815	39820	29
15/03/2007	16.40.00	15/3/07 16.40	39825	39825	39815	39820	32
15/03/2007	16.41.00	15/3/07 16.41	39820	39825	39815	39820	22
15/03/2007	16.42.00	15/3/07 16.42	39820	39830	39820	39825	16
15/03/2007	16.43.00	15/3/07 16.43	39820	39820	39815	39815	58
15/03/2007	16.44.00	15/3/07 16.44	39810	39810	39805	39810	19
15/03/2007	16.45.00	15/3/07 16.45	39810	39810	39780	39780	127
15/03/2007	16.46.00	15/3/07 16.46	39780	39780	39765	39765	134
15/03/2007	16.47.00	15/3/07 16.47	39765	39765	39740	39740	107
15/03/2007	16.48.00	15/3/07 16.48	39740	39750	39725	39740	73
15/03/2007	16.49.00	15/3/07 16.49	39740	39745	39730	39735	52
15/03/2007	16.50.00	15/3/07 16.50	39735	39740	39725	39740	37
15/03/2007	16.51.00	15/3/07 16.51	39740	39755	39735	39755	118
15/03/2007	16.52.00	15/3/07 16.52	39755	39760	39740	39745	24
15/03/2007	16.53.00	15/3/07 16.53	39750	39760	39750	39760	34
15/03/2007	16.54.00	15/3/07 16.54	39760	39770	39745	39770	65
15/03/2007	16.55.00	15/3/07 16.55	39780	39780	39770	39775	60
15/03/2007	16.56.00	15/3/07 16.56	39765	39765	39750	39755	40
15/03/2007	16.57.00	15/3/07 16.57	39765	39765	39755	39760	27
15/03/2007	16.58.00	15/3/07 16.58	39760	39770	39760	39760	36
15/03/2007	16.59.00	15/3/07 16.59	39760	39760	39745	39745	116
15/03/2007	17.00.00	15/3/07 17.00	39745	39760	39720	39730	189
15/03/2007	17.01.00	15/3/07 17.01	39730	39745	39710	39715	55
15/03/2007	17.02.00	15/3/07 17.02	39715	39745	39700	39740	80
15/03/2007	17.03.00	15/3/07 17.03	39740	39790	39740	39790	121
15/03/2007	17.04.00	15/3/07 17.04	39780	39790	39775	39775	34
15/03/2007	17.05.00	15/3/07 17.05	39780	39790	39775	39780	56
15/03/2007	17.06.00	15/3/07 17.06	39775	39805	39770	39790	88
15/03/2007	17.07.00	15/3/07 17.07	39790	39805	39770	39780	52
15/03/2007	17.08.00	15/3/07 17.08	39775	39790	39775	39790	51
15/03/2007	17.09.00	15/3/07 17.09	39790	39790	39770	39775	75
15/03/2007	17.10.00	15/3/07 17.10	39780	39790	39765	39780	28
15/03/2007	17.11.00	15/3/07 17.11	39785	39790	39785	39790	21
15/03/2007	17.12.00	15/3/07 17.12	39795	39805	39780	39785	36
15/03/2007	17.13.00	15/3/07 17.13	39790	39795	39790	39795	71
15/03/2007	17.14.00	15/3/07 17.14	39805	39810	39790	39800	128
15/03/2007	17.15.00	15/3/07 17.15	39810	39825	39805	39825	60
15/03/2007	17.16.00	15/3/07 17.16	39825	39840	39825	39830	37
15/03/2007	17.17.00	15/3/07 17.17	39830	39840	39830	39835	26
15/03/2007	17.18.00	15/3/07 17.18	39835	39835	39820	39835	48
15/03/2007	17.19.00	15/3/07 17.19	39835	39835	39815	39820	32
15/03/2007	17.20.00	15/3/07 17.20	39830	39850	39825	39845	65
15/03/2007	17.21.00	15/3/07 17.21	39845	39870	39845	39870	152
15/03/2007	17.22.00	15/3/07 17.22	39870	39880	39870	39875	90
15/03/2007	17.23.00	15/3/07 17.23	39870	39875	39870	39870	36
15/03/2007	17.24.00	15/3/07 17.24	39865	39880	39860	39880	46
15/03/2007	17.25.00	15/3/07 17.25	39880	39920	39875	39920	200
15/03/2007	17.26.00	15/3/07 17.26	39920	39925	39900	39910	65
15/03/2007	17.27.00	15/3/07 17.27	39915	39930	39900	39900	50
15/03/2007	17.28.00	15/3/07 17.28	39905	39915	39905	39905	56
15/03/2007	17.29.00	15/3/07 17.29	39910	39915	39905	39910	52
15/03/2007	17.30.00	15/3/07 17.30	39905	39930	39900	39930	71
15/03/2007	17.31.00	15/3/07 17.31	39930	39930	39910	39925	68
15/03/2007	17.32.00	15/3/07 17.32	39930	39935	39910	39925	55
15/03/2007	17.33.00	15/3/07 17.33	39930	39930	39915	39925	42
15/03/2007	17.34.00	15/3/07 17.34	39925	39925	39915	39925	28
15/03/2007	17.35.00	15/3/07 17.35	39925	39925	39915	39915	23
15/03/2007	17.36.00	15/3/07 17.36	39915	39925	39915	39925	49
15/03/2007	17.37.00	15/3/07 17.37	39920	39930	39910	39910	93
15/03/2007	17.38.00	15/3/07 17.38	39910	39915	39900	39915	40
15/03/2007	17.39.00	15/3/07 17.39	39910	39940	39910	39940	53
16/03/2007	9.00.00	16/3/07 9.00	39940	39955	39935	39950	40
16/03/2007	9.01.00	16/3/07 9.01	39950	39955	39950	39950	70
16/03/2007	9.02.00	16/3/07 9.02	39950	39955	39950	39955	4
16/03/2007	9.03.00	16/3/07 9.03	39955	39955	39950	39955	4
16/03/2007	9.04.00	16/3/07 9.04	39960	39960	39950	39950	113
16/03/2007	13.36.00	16/3/07 13.36	38915	38930	38890	38925	77
16/03/2007	13.37.00	16/3/07 13.37	38920	38925	38900	38915	27
16/03/2007	13.38.00	16/3/07 13.38	38920	38925	38910	38910	22
16/03/2007	13.39.00	16/3/07 13.39	38905	38940	38905	38925	53
16/03/2007	13.40.00	16/3/07 13.40	38925	38925	38905	38905	39
16/03/2007	13.41.00	16/3/07 13.41	38910	38915	38900	38915	15
16/03/2007	13.42.00	16/3/07 13.42	38925	38930	38885	38895	46
16/03/2007	13.43.00	16/3/07 13.43	38895	38915	38885	38885	41
16/03/2007	13.44.00	16/3/07 13.44	38885	38885	38850	38860	91
16/03/2007	13.45.00	16/3/07 13.45	38860	38865	38835	38840	63
16/03/2007	13.46.00	16/3/07 13.46	38845	38875	38845	38875	31
16/03/2007	13.47.00	16/3/07 13.47	38865	38865	38835	38835	33
16/03/2007	13.48.00	16/3/07 13.48	38840	38870	38840	38860	21
16/03/2007	13.49.00	16/3/07 13.49	38840	38880	38840	38880	27
16/03/2007	13.50.00	16/3/07 13.50	38875	38895	38875	38885	20
16/03/2007	13.51.00	16/3/07 13.51	38885	38885	38880	38880	3
16/03/2007	13.52.00	16/3/07 13.52	38885	38890	38885	38885	26
16/03/2007	13.53.00	16/3/07 13.53	38885	38915	38880	38915	45
16/03/2007	13.54.00	16/3/07 13.54	38915	38915	38885	38890	12
16/03/2007	13.55.00	16/3/07 13.55	38885	38900	38885	38900	7
16/03/2007	13.56.00	16/3/07 13.56	38910	38910	38900	38900	6
16/03/2007	13.57.00	16/3/07 13.57	38890	38890	38890	38890	2
16/03/2007	13.58.00	16/3/07 13.58	38895	38910	38890	38900	20
16/03/2007	13.59.00	16/3/07 13.59	38895	38915	38895	38915	14
16/03/2007	14.00.00	16/3/07 14.00	38915	38920	38915	38920	6
16/03/2007	14.01.00	16/3/07 14.01	38925	38935	38925	38930	12
16/03/2007	14.02.00	16/3/07 14.02	38930	38935	38920	38925	39
16/03/2007	14.03.00	16/3/07 14.03	38925	38930	38925	38930	3
16/03/2007	14.04.00	16/3/07 14.04	38935	38945	38935	38935	15
16/03/2007	14.05.00	16/3/07 14.05	38930	38945	38915	38925	39
16/03/2007	14.06.00	16/3/07 14.06	38925	38925	38925	38925	3
16/03/2007	14.07.00	16/3/07 14.07	38925	38930	38920	38925	7
16/03/2007	14.08.00	16/3/07 14.08	38925	38925	38920	38925	6
16/03/2007	14.09.00	16/3/07 14.09	38925	38925	38920	38920	4
16/03/2007	14.10.00	16/3/07 14.10	38920	38930	38920	38925	12
16/03/2007	14.11.00	16/3/07 14.11	38925	38930	38925	38930	8
16/03/2007	14.12.00	16/3/07 14.12	38930	38930	38925	38925	11
16/03/2007	14.13.00	16/3/07 14.13	38925	38930	38920	38925	12
16/03/2007	14.14.00	16/3/07 14.14	38925	38925	38910	38910	29
16/03/2007	14.15.00	16/3/07 14.15	38915	38995	38915	38975	229
16/03/2007	14.16.00	16/3/07 14.16	38980	39025	38975	39015	161
16/03/2007	14.17.00	16/3/07 14.17	39020	39020	38975	38975	96
16/03/2007	14.18.00	16/3/07 14.18	38985	38995	38975	38995	226
16/03/2007	14.19.00	16/3/07 14.19	38995	39010	38995	39005	30
16/03/2007	14.20.00	16/3/07 14.20	39005	39050	39005	39040	87
16/03/2007	14.21.00	16/3/07 14.21	39035	39060	39035	39060	46
16/03/2007	14.22.00	16/3/07 14.22	39060	39070	39045	39070	63
16/03/2007	14.23.00	16/3/07 14.23	39060	39060	39030	39030	78
16/03/2007	14.24.00	16/3/07 14.24	39035	39050	39035	39050	29
16/03/2007	14.25.00	16/3/07 14.25	39045	39055	39035	39035	30
16/03/2007	14.26.00	16/3/07 14.26	39030	39040	39030	39040	11
16/03/2007	14.27.00	16/3/07 14.27	39040	39055	39040	39055	50
16/03/2007	14.28.00	16/3/07 14.28	39050	39060	39040	39050	49
16/03/2007	14.29.00	16/3/07 14.29	39045	39045	39015	39015	32
16/03/2007	14.30.00	16/3/07 14.30	39020	39025	38995	39000	57
16/03/2007	14.31.00	16/3/07 14.31	39005	39025	38995	39020	53
16/03/2007	14.32.00	16/3/07 14.32	39020	39035	38990	38990	77
16/03/2007	14.33.00	16/3/07 14.33	39000	39005	38980	38985	37
16/03/2007	14.34.00	16/3/07 14.34	38990	38990	38955	38960	50
16/03/2007	14.35.00	16/3/07 14.35	38960	38965	38945	38955	62
16/03/2007	14.36.00	16/3/07 14.36	38955	38970	38955	38970	27
16/03/2007	14.37.00	16/3/07 14.37	38975	38975	38960	38960	18
16/03/2007	14.38.00	16/3/07 14.38	38970	38995	38970	38990	38
16/03/2007	14.39.00	16/3/07 14.39	38990	38995	38960	38980	53
16/03/2007	14.40.00	16/3/07 14.40	38985	38990	38965	38965	25
16/03/2007	14.41.00	16/3/07 14.41	38960	38985	38960	38970	29
16/03/2007	14.42.00	16/3/07 14.42	38980	38985	38980	38980	9
16/03/2007	14.43.00	16/3/07 14.43	38975	39015	38975	39000	43
16/03/2007	14.44.00	16/3/07 14.44	38990	39000	38985	38995	39
16/03/2007	14.45.00	16/3/07 14.45	39000	39005	38995	39005	33
16/03/2007	14.46.00	16/3/07 14.46	39005	39025	39005	39020	32
16/03/2007	14.47.00	16/3/07 14.47	39020	39030	39000	39025	27
16/03/2007	14.48.00	16/3/07 14.48	39015	39030	39015	39025	310
16/03/2007	14.49.00	16/3/07 14.49	39020	39030	39015	39020	21
16/03/2007	14.50.00	16/3/07 14.50	39015	39025	39015	39025	12
16/03/2007	14.51.00	16/3/07 14.51	39025	39025	39000	39010	36
16/03/2007	14.52.00	16/3/07 14.52	39010	39025	39010	39020	31
16/03/2007	14.53.00	16/3/07 14.53	39015	39030	39015	39030	7
16/03/2007	14.54.00	16/3/07 14.54	39030	39065	39030	39060	39
16/03/2007	14.55.00	16/3/07 14.55	39060	39075	39050	39075	50
16/03/2007	14.56.00	16/3/07 14.56	39060	39075	39055	39070	35
16/03/2007	14.57.00	16/3/07 14.57	39070	39075	39065	39075	35
16/03/2007	14.58.00	16/3/07 14.58	39070	39090	39065	39075	57
16/03/2007	14.59.00	16/3/07 14.59	39085	39105	39075	39075	57
16/03/2007	15.00.00	16/3/07 15.00	39070	39150	39055	39145	232
16/03/2007	15.01.00	16/3/07 15.01	39130	39145	39115	39140	80
16/03/2007	15.02.00	16/3/07 15.02	39140	39140	39100	39105	115
16/03/2007	15.03.00	16/3/07 15.03	39110	39130	39105	39110	78
16/03/2007	15.04.00	16/3/07 15.04	39115	39150	39110	39140	98
16/03/2007	15.05.00	16/3/07 15.05	39150	39150	39130	39130	40
16/03/2007	15.06.00	16/3/07 15.06	39130	39150	39130	39140	26
16/03/2007	15.07.00	16/3/07 15.07	39135	39140	39125	39125	27
16/03/2007	15.08.00	16/3/07 15.08	39125	39165	39125	39150	105
16/03/2007	15.09.00	16/3/07 15.09	39155	39170	39155	39165	32
16/03/2007	15.10.00	16/3/07 15.10	39160	39175	39155	39175	93
16/03/2007	15.11.00	16/3/07 15.11	39170	39180	39160	39175	42
16/03/2007	15.12.00	16/3/07 15.12	39175	39200	39170	39190	76
16/03/2007	15.13.00	16/3/07 15.13	39190	39230	39170	39230	135
16/03/2007	15.14.00	16/3/07 15.14	39220	39235	39195	39200	104
16/03/2007	15.15.00	16/3/07 15.15	39205	39265	39200	39265	156
16/03/2007	15.16.00	16/3/07 15.16	39260	39300	39255	39295	160
16/03/2007	15.17.00	16/3/07 15.17	39300	39330	39300	39305	127
16/03/2007	15.18.00	16/3/07 15.18	39300	39310	39300	39300	97
16/03/2007	15.19.00	16/3/07 15.19	39300	39305	39270	39270	115
16/03/2007	15.20.00	16/3/07 15.20	39270	39270	39230	39240	125
16/03/2007	15.21.00	16/3/07 15.21	39235	39240	39220	39230	76
16/03/2007	15.22.00	16/3/07 15.22	39225	39230	39200	39205	65
16/03/2007	15.23.00	16/3/07 15.23	39205	39215	39170	39175	78
16/03/2007	15.24.00	16/3/07 15.24	39190	39225	39190	39200	81
16/03/2007	15.25.00	16/3/07 15.25	39200	39205	39180	39195	50
16/03/2007	15.26.00	16/3/07 15.26	39195	39195	39185	39185	32
16/03/2007	15.27.00	16/3/07 15.27	39185	39240	39185	39240	73
16/03/2007	15.28.00	16/3/07 15.28	39240	39265	39230	39260	72
16/03/2007	15.29.00	16/3/07 15.29	39250	39260	39245	39250	23
16/03/2007	15.30.00	16/3/07 15.30	39250	39255	39235	39235	20
16/03/2007	15.31.00	16/3/07 15.31	39235	39240	39235	39235	14
16/03/2007	15.32.00	16/3/07 15.32	39235	39255	39220	39255	45
16/03/2007	15.33.00	16/3/07 15.33	39255	39255	39235	39250	51
16/03/2007	15.34.00	16/3/07 15.34	39250	39255	39235	39240	21
16/03/2007	15.35.00	16/3/07 15.35	39245	39245	39205	39205	49
16/03/2007	15.36.00	16/3/07 15.36	39210	39215	39190	39195	105
16/03/2007	15.37.00	16/3/07 15.37	39195	39195	39180	39180	42
16/03/2007	15.38.00	16/3/07 15.38	39175	39180	39160	39170	63
16/03/2007	15.39.00	16/3/07 15.39	39175	39180	39165	39170	47
16/03/2007	15.40.00	16/3/07 15.40	39170	39170	39145	39160	42
16/03/2007	15.41.00	16/3/07 15.41	39155	39155	39140	39140	48
16/03/2007	15.42.00	16/3/07 15.42	39135	39145	39125	39140	61
16/03/2007	15.43.00	16/3/07 15.43	39140	39150	39140	39150	34
16/03/2007	15.44.00	16/3/07 15.44	39150	39165	39150	39155	42
16/03/2007	15.45.00	16/3/07 15.45	39165	39175	39150	39160	41
16/03/2007	15.46.00	16/3/07 15.46	39160	39160	39155	39155	11
16/03/2007	15.47.00	16/3/07 15.47	39155	39155	39145	39150	9
16/03/2007	15.48.00	16/3/07 15.48	39145	39165	39140	39160	56
16/03/2007	15.49.00	16/3/07 15.49	39165	39165	39155	39155	8
16/03/2007	15.50.00	16/3/07 15.50	39150	39150	39120	39125	60
16/03/2007	15.51.00	16/3/07 15.51	39130	39130	39105	39110	58
16/03/2007	15.52.00	16/3/07 15.52	39105	39120	39095	39120	65
16/03/2007	15.53.00	16/3/07 15.53	39115	39120	39080	39080	61
16/03/2007	15.54.00	16/3/07 15.54	39090	39105	39080	39105	53
16/03/2007	15.55.00	16/3/07 15.55	39100	39100	39085	39090	105
16/03/2007	15.56.00	16/3/07 15.56	39085	39090	39070	39075	61
16/03/2007	15.57.00	16/3/07 15.57	39070	39080	39070	39080	45
16/03/2007	15.58.00	16/3/07 15.58	39080	39090	39075	39085	31
16/03/2007	15.59.00	16/3/07 15.59	39090	39100	39085	39095	53
16/03/2007	16.00.00	16/3/07 16.00	39095	39095	39070	39080	51
16/03/2007	16.01.00	16/3/07 16.01	39075	39075	39050	39050	56
16/03/2007	16.02.00	16/3/07 16.02	39050	39060	39030	39050	77
16/03/2007	16.03.00	16/3/07 16.03	39050	39080	39050	39080	43
16/03/2007	16.04.00	16/3/07 16.04	39080	39100	39080	39100	34
16/03/2007	16.05.00	16/3/07 16.05	39100	39140	39100	39130	105
16/03/2007	16.06.00	16/3/07 16.06	39130	39130	39115	39125	65
16/03/2007	16.07.00	16/3/07 16.07	39130	39150	39125	39150	41
16/03/2007	16.08.00	16/3/07 16.08	39150	39150	39130	39135	26
16/03/2007	16.09.00	16/3/07 16.09	39130	39135	39115	39120	30
16/03/2007	16.10.00	16/3/07 16.10	39120	39120	39100	39105	32
16/03/2007	16.11.00	16/3/07 16.11	39105	39105	39075	39075	50
16/03/2007	16.12.00	16/3/07 16.12	39075	39090	39055	39080	72
16/03/2007	16.13.00	16/3/07 16.13	39080	39100	39075	39095	84
16/03/2007	16.14.00	16/3/07 16.14	39090	39105	39075	39095	52
16/03/2007	16.15.00	16/3/07 16.15	39090	39095	39070	39085	105
16/03/2007	16.16.00	16/3/07 16.16	39085	39110	39085	39100	32
16/03/2007	16.17.00	16/3/07 16.17	39100	39100	39070	39100	64
16/03/2007	16.18.00	16/3/07 16.18	39105	39105	39055	39070	88
16/03/2007	16.19.00	16/3/07 16.19	39070	39085	39065	39080	41
16/03/2007	16.20.00	16/3/07 16.20	39080	39105	39080	39090	92
16/03/2007	16.21.00	16/3/07 16.21	39100	39100	39080	39090	31
16/03/2007	16.22.00	16/3/07 16.22	39100	39115	39100	39115	49
16/03/2007	16.23.00	16/3/07 16.23	39120	39120	39095	39095	44
16/03/2007	16.24.00	16/3/07 16.24	39095	39110	39095	39110	22
16/03/2007	16.25.00	16/3/07 16.25	39110	39110	39100	39110	11
16/03/2007	16.26.00	16/3/07 16.26	39110	39110	39090	39095	15
16/03/2007	16.27.00	16/3/07 16.27	39090	39090	39065	39080	150
16/03/2007	16.28.00	16/3/07 16.28	39085	39095	39055	39060	87
16/03/2007	16.29.00	16/3/07 16.29	39055	39060	39025	39060	84
16/03/2007	16.30.00	16/3/07 16.30	39060	39065	39055	39055	39
16/03/2007	16.31.00	16/3/07 16.31	39055	39065	39035	39050	43
16/03/2007	16.32.00	16/3/07 16.32	39055	39055	39040	39050	14
16/03/2007	16.33.00	16/3/07 16.33	39055	39060	39035	39040	54
16/03/2007	16.34.00	16/3/07 16.34	39030	39035	38990	38995	185
16/03/2007	16.35.00	16/3/07 16.35	38990	38995	38965	38970	99
16/03/2007	16.36.00	16/3/07 16.36	38970	38995	38955	38995	108
16/03/2007	16.37.00	16/3/07 16.37	38995	39000	38945	38955	120
16/03/2007	16.38.00	16/3/07 16.38	38955	38970	38945	38945	33
16/03/2007	16.39.00	16/3/07 16.39	38945	38985	38920	38985	83
16/03/2007	16.40.00	16/3/07 16.40	38980	38985	38960	38970	49
16/03/2007	16.41.00	16/3/07 16.41	38975	38990	38955	38985	43
16/03/2007	16.42.00	16/3/07 16.42	38980	39015	38975	39010	51
16/03/2007	16.43.00	16/3/07 16.43	39010	39020	39000	39005	85
16/03/2007	16.44.00	16/3/07 16.44	39005	39020	39005	39020	24
16/03/2007	16.45.00	16/3/07 16.45	39020	39040	39020	39040	31
16/03/2007	16.46.00	16/3/07 16.46	39040	39040	39025	39030	18
16/03/2007	16.47.00	16/3/07 16.47	39030	39055	39025	39055	57
16/03/2007	16.48.00	16/3/07 16.48	39055	39060	39045	39050	46
16/03/2007	16.49.00	16/3/07 16.49	39050	39060	39050	39060	21
16/03/2007	16.50.00	16/3/07 16.50	39060	39075	39055	39060	65
16/03/2007	16.51.00	16/3/07 16.51	39060	39060	39050	39050	13
16/03/2007	16.52.00	16/3/07 16.52	39045	39050	39030	39035	39
16/03/2007	16.53.00	16/3/07 16.53	39030	39030	39000	39005	61
16/03/2007	16.54.00	16/3/07 16.54	39010	39020	38990	39010	49
16/03/2007	16.55.00	16/3/07 16.55	39015	39035	39015	39020	42
16/03/2007	16.56.00	16/3/07 16.56	39020	39025	39010	39015	13
16/03/2007	16.57.00	16/3/07 16.57	39020	39030	39020	39030	8
16/03/2007	16.58.00	16/3/07 16.58	39040	39040	39015	39020	17
16/03/2007	16.59.00	16/3/07 16.59	39020	39020	39005	39010	25
16/03/2007	17.00.00	16/3/07 17.00	39005	39015	38985	38985	45
16/03/2007	17.01.00	16/3/07 17.01	38980	39010	38980	39010	24
16/03/2007	17.02.00	16/3/07 17.02	39015	39020	39010	39010	9
16/03/2007	17.03.00	16/3/07 17.03	39015	39020	39010	39010	22
16/03/2007	17.04.00	16/3/07 17.04	39020	39030	39020	39030	13
16/03/2007	17.05.00	16/3/07 17.05	39025	39030	39020	39020	20
16/03/2007	17.06.00	16/3/07 17.06	39015	39025	39010	39020	34
16/03/2007	17.07.00	16/3/07 17.07	39015	39035	39015	39035	36
16/03/2007	17.08.00	16/3/07 17.08	39035	39035	39030	39035	10
16/03/2007	17.09.00	16/3/07 17.09	39040	39050	39035	39040	26
16/03/2007	17.10.00	16/3/07 17.10	39040	39040	39025	39025	32
16/03/2007	17.11.00	16/3/07 17.11	39025	39030	39010	39020	27
16/03/2007	17.12.00	16/3/07 17.12	39020	39030	39020	39030	15
16/03/2007	17.13.00	16/3/07 17.13	39035	39035	39020	39020	8
16/03/2007	17.14.00	16/3/07 17.14	39030	39040	39025	39040	52
16/03/2007	17.15.00	16/3/07 17.15	39045	39085	39045	39080	136
16/03/2007	17.16.00	16/3/07 17.16	39085	39090	39060	39060	250
16/03/2007	17.17.00	16/3/07 17.17	39060	39075	39055	39055	53
16/03/2007	17.18.00	16/3/07 17.18	39055	39065	39055	39065	29
16/03/2007	17.19.00	16/3/07 17.19	39070	39075	39070	39070	15
16/03/2007	17.20.00	16/3/07 17.20	39075	39110	39065	39105	86
16/03/2007	17.21.00	16/3/07 17.21	39105	39110	39095	39105	34
16/03/2007	17.22.00	16/3/07 17.22	39105	39115	39105	39105	20
16/03/2007	17.23.00	16/3/07 17.23	39105	39110	39095	39095	27
16/03/2007	17.24.00	16/3/07 17.24	39100	39100	39060	39070	65
16/03/2007	17.25.00	16/3/07 17.25	39075	39095	39060	39090	66
16/03/2007	17.26.00	16/3/07 17.26	39090	39105	39090	39105	114
16/03/2007	17.27.00	16/3/07 17.27	39105	39125	39100	39120	52
16/03/2007	17.28.00	16/3/07 17.28	39115	39125	39105	39125	75
16/03/2007	17.29.00	16/3/07 17.29	39120	39125	39115	39125	36
16/03/2007	17.30.00	16/3/07 17.30	39120	39125	39075	39075	65
16/03/2007	17.31.00	16/3/07 17.31	39075	39085	39055	39055	62
16/03/2007	17.32.00	16/3/07 17.32	39055	39085	39055	39085	17
16/03/2007	17.33.00	16/3/07 17.33	39080	39090	39070	39080	11
16/03/2007	17.34.00	16/3/07 17.34	39075	39095	39075	39090	20
16/03/2007	17.35.00	16/3/07 17.35	39090	39115	39085	39115	48
16/03/2007	17.36.00	16/3/07 17.36	39105	39105	39090	39105	14
16/03/2007	17.37.00	16/3/07 17.37	39105	39120	39075	39080	93
16/03/2007	17.38.00	16/3/07 17.38	39080	39100	39080	39100	53
16/03/2007	17.39.00	16/3/07 17.39	39095	39100	39090	39100	45
19/03/2007	9.00.00	19/3/07 9.00	39325	39490	39325	39440	133
19/03/2007	9.01.00	19/3/07 9.01	39435	39445	39405	39410	124
19/03/2007	9.02.00	19/3/07 9.02	39405	39410	39365	39375	95
19/03/2007	9.03.00	19/3/07 9.03	39380	39420	39375	39400	107
19/03/2007	9.04.00	19/3/07 9.04	39390	39400	39365	39365	72
19/03/2007	9.05.00	19/3/07 9.05	39365	39395	39360	39385	104
19/03/2007	9.06.00	19/3/07 9.06	39385	39385	39360	39365	99
19/03/2007	9.07.00	19/3/07 9.07	39365	39375	39355	39365	57
19/03/2007	9.08.00	19/3/07 9.08	39360	39385	39350	39385	70
19/03/2007	9.09.00	19/3/07 9.09	39385	39410	39370	39405	63
19/03/2007	9.10.00	19/3/07 9.10	39410	39420	39395	39395	120
19/03/2007	9.11.00	19/3/07 9.11	39395	39395	39385	39395	18
19/03/2007	9.12.00	19/3/07 9.12	39400	39400	39395	39395	36
19/03/2007	9.13.00	19/3/07 9.13	39395	39400	39370	39380	39
19/03/2007	9.14.00	19/3/07 9.14	39375	39380	39375	39380	25
19/03/2007	9.15.00	19/3/07 9.15	39375	39385	39370	39380	30
19/03/2007	9.16.00	19/3/07 9.16	39380	39380	39375	39375	31
19/03/2007	9.17.00	19/3/07 9.17	39370	39375	39350	39350	93
19/03/2007	9.18.00	19/3/07 9.18	39350	39355	39335	39335	61
19/03/2007	9.19.00	19/3/07 9.19	39340	39345	39335	39335	50
19/03/2007	9.20.00	19/3/07 9.20	39345	39350	39330	39340	64
19/03/2007	9.21.00	19/3/07 9.21	39340	39355	39340	39350	56
19/03/2007	9.22.00	19/3/07 9.22	39355	39355	39345	39345	25
19/03/2007	9.23.00	19/3/07 9.23	39340	39340	39330	39340	31
19/03/2007	9.24.00	19/3/07 9.24	39340	39345	39340	39345	9
19/03/2007	9.25.00	19/3/07 9.25	39345	39350	39340	39345	42
19/03/2007	9.26.00	19/3/07 9.26	39350	39365	39345	39365	37
19/03/2007	9.27.00	19/3/07 9.27	39365	39385	39365	39375	28
19/03/2007	9.28.00	19/3/07 9.28	39385	39390	39380	39390	34
19/03/2007	9.29.00	19/3/07 9.29	39390	39395	39375	39385	20
19/03/2007	9.30.00	19/3/07 9.30	39380	39385	39365	39365	52
19/03/2007	9.31.00	19/3/07 9.31	39360	39390	39360	39380	36
19/03/2007	9.32.00	19/3/07 9.32	39380	39390	39380	39385	26
19/03/2007	9.33.00	19/3/07 9.33	39385	39390	39385	39390	49
19/03/2007	9.34.00	19/3/07 9.34	39395	39400	39390	39400	73
19/03/2007	9.35.00	19/3/07 9.35	39405	39405	39380	39380	41
19/03/2007	9.36.00	19/3/07 9.36	39380	39385	39380	39380	21
19/03/2007	9.37.00	19/3/07 9.37	39375	39375	39360	39365	37
19/03/2007	9.38.00	19/3/07 9.38	39365	39380	39365	39380	18
19/03/2007	9.39.00	19/3/07 9.39	39380	39385	39375	39385	21
19/03/2007	9.40.00	19/3/07 9.40	39390	39395	39385	39390	15
19/03/2007	9.41.00	19/3/07 9.41	39390	39400	39390	39395	14
19/03/2007	9.42.00	19/3/07 9.42	39400	39400	39395	39400	26
19/03/2007	9.43.00	19/3/07 9.43	39400	39405	39395	39395	31
19/03/2007	9.44.00	19/3/07 9.44	39395	39395	39380	39390	46
19/03/2007	9.45.00	19/3/07 9.45	39395	39410	39390	39410	34
19/03/2007	9.46.00	19/3/07 9.46	39410	39415	39395	39400	29
19/03/2007	9.47.00	19/3/07 9.47	39395	39400	39395	39400	12
19/03/2007	9.48.00	19/3/07 9.48	39395	39400	39390	39400	42
19/03/2007	9.49.00	19/3/07 9.49	39400	39405	39400	39405	18
19/03/2007	9.50.00	19/3/07 9.50	39405	39405	39385	39390	34
19/03/2007	9.51.00	19/3/07 9.51	39385	39400	39385	39395	13
19/03/2007	9.52.00	19/3/07 9.52	39395	39395	39390	39390	15
19/03/2007	9.53.00	19/3/07 9.53	39395	39405	39390	39400	23
19/03/2007	9.54.00	19/3/07 9.54	39400	39415	39400	39415	31
19/03/2007	9.55.00	19/3/07 9.55	39415	39435	39415	39435	84
19/03/2007	9.56.00	19/3/07 9.56	39435	39450	39435	39450	56
19/03/2007	9.57.00	19/3/07 9.57	39450	39455	39445	39445	39
19/03/2007	9.58.00	19/3/07 9.58	39445	39445	39440	39445	20
19/03/2007	9.59.00	19/3/07 9.59	39450	39450	39410	39415	100
19/03/2007	10.00.00	19/3/07 10.00	39410	39450	39405	39445	85
19/03/2007	10.01.00	19/3/07 10.01	39440	39440	39425	39425	25
19/03/2007	10.02.00	19/3/07 10.02	39425	39435	39420	39420	51
19/03/2007	10.03.00	19/3/07 10.03	39420	39420	39420	39420	11
19/03/2007	10.04.00	19/3/07 10.04	39425	39435	39410	39415	37
19/03/2007	10.05.00	19/3/07 10.05	39415	39430	39415	39425	23
19/03/2007	10.06.00	19/3/07 10.06	39420	39425	39420	39420	11
19/03/2007	10.07.00	19/3/07 10.07	39425	39430	39425	39430	7
19/03/2007	10.08.00	19/3/07 10.08	39430	39465	39430	39460	60
19/03/2007	10.09.00	19/3/07 10.09	39460	39470	39455	39470	42
19/03/2007	10.10.00	19/3/07 10.10	39470	39470	39460	39460	56
19/03/2007	10.11.00	19/3/07 10.11	39455	39455	39450	39455	31
19/03/2007	10.12.00	19/3/07 10.12	39460	39465	39455	39465	27
19/03/2007	10.13.00	19/3/07 10.13	39465	39465	39440	39445	41
19/03/2007	10.14.00	19/3/07 10.14	39445	39465	39445	39465	19
19/03/2007	10.15.00	19/3/07 10.15	39465	39465	39455	39460	23
19/03/2007	10.16.00	19/3/07 10.16	39465	39470	39465	39470	18
19/03/2007	10.17.00	19/3/07 10.17	39470	39475	39470	39475	32
19/03/2007	10.18.00	19/3/07 10.18	39475	39475	39460	39460	68
19/03/2007	10.19.00	19/3/07 10.19	39460	39465	39460	39460	13
19/03/2007	10.20.00	19/3/07 10.20	39465	39465	39465	39465	19
19/03/2007	10.21.00	19/3/07 10.21	39465	39465	39450	39455	36
19/03/2007	10.22.00	19/3/07 10.22	39450	39455	39440	39440	35
19/03/2007	10.23.00	19/3/07 10.23	39435	39450	39435	39445	24
19/03/2007	10.24.00	19/3/07 10.24	39445	39450	39445	39450	28
19/03/2007	10.25.00	19/3/07 10.25	39455	39460	39455	39455	21
19/03/2007	10.26.00	19/3/07 10.26	39455	39465	39455	39460	13
19/03/2007	10.27.00	19/3/07 10.27	39460	39465	39460	39460	11
19/03/2007	10.28.00	19/3/07 10.28	39455	39455	39450	39450	23
19/03/2007	10.29.00	19/3/07 10.29	39455	39455	39450	39455	12
19/03/2007	10.30.00	19/3/07 10.30	39460	39465	39455	39465	16
19/03/2007	10.31.00	19/3/07 10.31	39465	39465	39455	39455	33
19/03/2007	10.32.00	19/3/07 10.32	39455	39455	39435	39445	85
19/03/2007	10.33.00	19/3/07 10.33	39445	39445	39440	39440	14
19/03/2007	10.34.00	19/3/07 10.34	39440	39440	39430	39430	17
19/03/2007	10.35.00	19/3/07 10.35	39430	39430	39420	39425	41
19/03/2007	10.36.00	19/3/07 10.36	39430	39435	39430	39430	42
19/03/2007	10.37.00	19/3/07 10.37	39430	39430	39415	39415	57
19/03/2007	10.38.00	19/3/07 10.38	39415	39430	39410	39425	65
19/03/2007	10.39.00	19/3/07 10.39	39425	39425	39410	39415	32
19/03/2007	10.40.00	19/3/07 10.40	39420	39425	39415	39415	24
19/03/2007	10.41.00	19/3/07 10.41	39415	39445	39410	39445	40
19/03/2007	10.42.00	19/3/07 10.42	39440	39445	39435	39435	35
19/03/2007	10.43.00	19/3/07 10.43	39430	39465	39430	39465	54
19/03/2007	10.44.00	19/3/07 10.44	39460	39460	39440	39450	32
19/03/2007	10.45.00	19/3/07 10.45	39440	39450	39440	39450	12
19/03/2007	10.46.00	19/3/07 10.46	39455	39455	39445	39450	19
19/03/2007	10.47.00	19/3/07 10.47	39445	39445	39445	39445	7
19/03/2007	10.48.00	19/3/07 10.48	39445	39450	39440	39440	15
19/03/2007	10.49.00	19/3/07 10.49	39445	39445	39435	39440	22
19/03/2007	10.50.00	19/3/07 10.50	39440	39445	39440	39445	7
19/03/2007	10.51.00	19/3/07 10.51	39445	39445	39445	39445	4
19/03/2007	10.52.00	19/3/07 10.52	39445	39445	39435	39445	27
19/03/2007	10.53.00	19/3/07 10.53	39445	39445	39445	39445	24
19/03/2007	10.54.00	19/3/07 10.54	39445	39455	39445	39455	40
19/03/2007	10.55.00	19/3/07 10.55	39455	39455	39440	39440	37
19/03/2007	10.56.00	19/3/07 10.56	39440	39440	39435	39440	16
19/03/2007	10.57.00	19/3/07 10.57	39440	39445	39435	39445	12
19/03/2007	10.58.00	19/3/07 10.58	39440	39450	39440	39450	9
19/03/2007	10.59.00	19/3/07 10.59	39450	39450	39445	39445	11
19/03/2007	11.00.00	19/3/07 11.00	39445	39445	39435	39435	7
19/03/2007	11.01.00	19/3/07 11.01	39435	39435	39430	39435	11
19/03/2007	11.02.00	19/3/07 11.02	39430	39435	39430	39435	61
19/03/2007	11.03.00	19/3/07 11.03	39440	39455	39440	39455	29
19/03/2007	11.04.00	19/3/07 11.04	39450	39455	39450	39455	3
19/03/2007	11.05.00	19/3/07 11.05	39455	39455	39450	39455	17
19/03/2007	11.06.00	19/3/07 11.06	39450	39455	39440	39450	35
19/03/2007	11.07.00	19/3/07 11.07	39450	39450	39445	39450	14
19/03/2007	11.08.00	19/3/07 11.08	39445	39445	39440	39440	19
19/03/2007	11.09.00	19/3/07 11.09	39440	39450	39440	39450	14
19/03/2007	11.10.00	19/3/07 11.10	39450	39450	39445	39445	11
19/03/2007	11.11.00	19/3/07 11.11	39450	39450	39450	39450	8
19/03/2007	11.12.00	19/3/07 11.12	39450	39455	39445	39450	21
19/03/2007	11.14.00	19/3/07 11.14	39445	39445	39440	39440	6
19/03/2007	11.15.00	19/3/07 11.15	39440	39445	39440	39445	7
19/03/2007	11.16.00	19/3/07 11.16	39450	39455	39450	39450	19
19/03/2007	11.17.00	19/3/07 11.17	39455	39460	39455	39460	10
19/03/2007	11.18.00	19/3/07 11.18	39455	39455	39440	39440	29
19/03/2007	11.19.00	19/3/07 11.19	39445	39445	39440	39440	6
19/03/2007	11.20.00	19/3/07 11.20	39440	39445	39440	39445	13
19/03/2007	11.21.00	19/3/07 11.21	39450	39450	39445	39445	4
19/03/2007	11.22.00	19/3/07 11.22	39445	39450	39440	39450	3
19/03/2007	11.23.00	19/3/07 11.23	39450	39455	39445	39455	14
19/03/2007	11.24.00	19/3/07 11.24	39450	39450	39440	39440	25
19/03/2007	11.25.00	19/3/07 11.25	39435	39450	39435	39450	16
19/03/2007	11.26.00	19/3/07 11.26	39450	39455	39450	39455	10
19/03/2007	11.27.00	19/3/07 11.27	39455	39460	39455	39460	6
19/03/2007	11.28.00	19/3/07 11.28	39460	39460	39460	39460	17
19/03/2007	11.29.00	19/3/07 11.29	39460	39465	39460	39465	5
19/03/2007	11.30.00	19/3/07 11.30	39465	39465	39460	39460	23
19/03/2007	11.31.00	19/3/07 11.31	39460	39460	39440	39450	43
19/03/2007	11.32.00	19/3/07 11.32	39450	39450	39445	39450	12
19/03/2007	11.33.00	19/3/07 11.33	39450	39450	39445	39445	4
19/03/2007	11.34.00	19/3/07 11.34	39445	39450	39445	39450	3
19/03/2007	11.35.00	19/3/07 11.35	39445	39445	39440	39440	22
19/03/2007	11.36.00	19/3/07 11.36	39440	39445	39440	39440	7
19/03/2007	11.37.00	19/3/07 11.37	39435	39435	39420	39420	68
19/03/2007	11.38.00	19/3/07 11.38	39420	39440	39420	39435	34
19/03/2007	11.39.00	19/3/07 11.39	39430	39435	39430	39435	7
19/03/2007	11.40.00	19/3/07 11.40	39430	39430	39425	39425	4
19/03/2007	11.41.00	19/3/07 11.41	39430	39430	39430	39430	8
19/03/2007	11.42.00	19/3/07 11.42	39435	39445	39435	39440	13
19/03/2007	11.43.00	19/3/07 11.43	39435	39435	39435	39435	3
19/03/2007	11.44.00	19/3/07 11.44	39435	39435	39435	39435	1
19/03/2007	11.45.00	19/3/07 11.45	39430	39440	39430	39440	6
19/03/2007	11.46.00	19/3/07 11.46	39440	39445	39440	39440	7
19/03/2007	11.47.00	19/3/07 11.47	39440	39440	39440	39440	3
19/03/2007	11.48.00	19/3/07 11.48	39435	39445	39435	39445	7
19/03/2007	11.49.00	19/3/07 11.49	39445	39445	39425	39425	23
19/03/2007	11.50.00	19/3/07 11.50	39420	39430	39415	39430	31
19/03/2007	11.51.00	19/3/07 11.51	39435	39435	39400	39400	109
19/03/2007	11.52.00	19/3/07 11.52	39400	39410	39400	39405	40
19/03/2007	11.53.00	19/3/07 11.53	39405	39405	39400	39405	7
19/03/2007	11.54.00	19/3/07 11.54	39405	39410	39405	39405	12
19/03/2007	11.55.00	19/3/07 11.55	39400	39405	39385	39385	66
19/03/2007	11.56.00	19/3/07 11.56	39390	39400	39390	39395	10
19/03/2007	11.57.00	19/3/07 11.57	39390	39400	39390	39400	6
19/03/2007	11.58.00	19/3/07 11.58	39400	39415	39400	39415	20
19/03/2007	11.59.00	19/3/07 11.59	39410	39415	39410	39415	4
19/03/2007	12.00.00	19/3/07 12.00	39410	39420	39410	39415	11
19/03/2007	12.01.00	19/3/07 12.01	39415	39425	39410	39420	35
19/03/2007	12.02.00	19/3/07 12.02	39425	39430	39425	39425	9
19/03/2007	12.03.00	19/3/07 12.03	39425	39430	39425	39430	2
19/03/2007	12.05.00	19/3/07 12.05	39425	39430	39410	39415	23
19/03/2007	12.06.00	19/3/07 12.06	39410	39420	39410	39420	12
19/03/2007	12.07.00	19/3/07 12.07	39425	39425	39420	39420	14
19/03/2007	12.08.00	19/3/07 12.08	39420	39425	39420	39420	12
19/03/2007	12.09.00	19/3/07 12.09	39420	39430	39420	39430	8
19/03/2007	12.10.00	19/3/07 12.10	39425	39430	39425	39430	6
19/03/2007	12.11.00	19/3/07 12.11	39430	39435	39430	39435	5
19/03/2007	12.12.00	19/3/07 12.12	39435	39440	39435	39440	12
19/03/2007	12.13.00	19/3/07 12.13	39435	39440	39435	39440	6
19/03/2007	12.14.00	19/3/07 12.14	39440	39450	39440	39445	50
19/03/2007	12.15.00	19/3/07 12.15	39450	39450	39440	39440	8
19/03/2007	12.16.00	19/3/07 12.16	39445	39445	39440	39445	11
19/03/2007	12.17.00	19/3/07 12.17	39445	39445	39445	39445	8
19/03/2007	12.19.00	19/3/07 12.19	39440	39450	39440	39450	32
19/03/2007	12.20.00	19/3/07 12.20	39455	39460	39450	39455	32
19/03/2007	12.21.00	19/3/07 12.21	39455	39460	39450	39450	10
19/03/2007	12.22.00	19/3/07 12.22	39450	39450	39450	39450	7
19/03/2007	12.23.00	19/3/07 12.23	39450	39450	39450	39450	1
19/03/2007	12.24.00	19/3/07 12.24	39445	39455	39445	39455	9
19/03/2007	12.25.00	19/3/07 12.25	39455	39455	39455	39455	3
19/03/2007	12.26.00	19/3/07 12.26	39455	39460	39445	39445	22
19/03/2007	12.27.00	19/3/07 12.27	39445	39445	39445	39445	9
19/03/2007	12.28.00	19/3/07 12.28	39450	39450	39440	39445	11
19/03/2007	12.29.00	19/3/07 12.29	39445	39445	39445	39445	5
19/03/2007	12.30.00	19/3/07 12.30	39440	39440	39440	39440	6
19/03/2007	12.32.00	19/3/07 12.32	39440	39440	39440	39440	1
19/03/2007	12.33.00	19/3/07 12.33	39440	39440	39430	39435	13
19/03/2007	12.34.00	19/3/07 12.34	39440	39440	39440	39440	1
19/03/2007	12.35.00	19/3/07 12.35	39440	39440	39435	39435	2
19/03/2007	12.36.00	19/3/07 12.36	39440	39440	39440	39440	3
19/03/2007	12.38.00	19/3/07 12.38	39440	39445	39440	39445	10
19/03/2007	12.39.00	19/3/07 12.39	39445	39445	39435	39435	5
19/03/2007	12.40.00	19/3/07 12.40	39440	39440	39440	39440	3
19/03/2007	12.43.00	19/3/07 12.43	39445	39445	39445	39445	3
19/03/2007	12.44.00	19/3/07 12.44	39445	39445	39440	39440	6
19/03/2007	12.45.00	19/3/07 12.45	39445	39445	39445	39445	3
19/03/2007	12.46.00	19/3/07 12.46	39450	39450	39450	39450	10
19/03/2007	12.47.00	19/3/07 12.47	39450	39450	39450	39450	11
19/03/2007	12.48.00	19/3/07 12.48	39450	39455	39450	39455	11
19/03/2007	12.49.00	19/3/07 12.49	39455	39455	39455	39455	1
19/03/2007	12.50.00	19/3/07 12.50	39455	39455	39455	39455	3
19/03/2007	12.51.00	19/3/07 12.51	39460	39460	39460	39460	4
19/03/2007	12.52.00	19/3/07 12.52	39460	39460	39460	39460	2
19/03/2007	12.53.00	19/3/07 12.53	39460	39460	39460	39460	2
19/03/2007	12.54.00	19/3/07 12.54	39460	39460	39460	39460	1
19/03/2007	12.55.00	19/3/07 12.55	39460	39465	39460	39460	5
19/03/2007	12.56.00	19/3/07 12.56	39460	39475	39460	39475	29
19/03/2007	12.57.00	19/3/07 12.57	39470	39475	39470	39470	5
19/03/2007	12.58.00	19/3/07 12.58	39470	39470	39470	39470	2
19/03/2007	12.59.00	19/3/07 12.59	39470	39470	39465	39470	7
19/03/2007	13.00.00	19/3/07 13.00	39465	39465	39445	39445	28
19/03/2007	13.01.00	19/3/07 13.01	39450	39450	39445	39450	16
19/03/2007	13.02.00	19/3/07 13.02	39455	39455	39455	39455	2
19/03/2007	13.03.00	19/3/07 13.03	39450	39455	39445	39455	22
19/03/2007	13.04.00	19/3/07 13.04	39450	39450	39440	39440	5
19/03/2007	13.05.00	19/3/07 13.05	39445	39445	39440	39440	15
19/03/2007	13.06.00	19/3/07 13.06	39445	39445	39445	39445	2
19/03/2007	13.07.00	19/3/07 13.07	39450	39450	39450	39450	2
19/03/2007	13.08.00	19/3/07 13.08	39455	39455	39450	39450	3
19/03/2007	13.09.00	19/3/07 13.09	39455	39455	39455	39455	6
19/03/2007	13.10.00	19/3/07 13.10	39455	39460	39455	39460	14
19/03/2007	13.11.00	19/3/07 13.11	39460	39460	39460	39460	1
19/03/2007	13.12.00	19/3/07 13.12	39460	39460	39460	39460	3
19/03/2007	13.14.00	19/3/07 13.14	39465	39470	39465	39465	8
19/03/2007	13.15.00	19/3/07 13.15	39465	39465	39465	39465	1
19/03/2007	13.16.00	19/3/07 13.16	39465	39465	39460	39465	9
19/03/2007	13.18.00	19/3/07 13.18	39465	39465	39465	39465	2
19/03/2007	13.20.00	19/3/07 13.20	39465	39465	39465	39465	1
19/03/2007	13.21.00	19/3/07 13.21	39470	39475	39470	39475	9
19/03/2007	13.22.00	19/3/07 13.22	39470	39470	39470	39470	10
19/03/2007	13.23.00	19/3/07 13.23	39470	39470	39470	39470	1
19/03/2007	13.24.00	19/3/07 13.24	39470	39470	39465	39465	3
19/03/2007	13.25.00	19/3/07 13.25	39475	39475	39465	39465	15
19/03/2007	13.26.00	19/3/07 13.26	39465	39470	39465	39470	2
19/03/2007	13.27.00	19/3/07 13.27	39470	39470	39465	39465	3
19/03/2007	13.28.00	19/3/07 13.28	39470	39470	39470	39470	2
19/03/2007	13.29.00	19/3/07 13.29	39470	39470	39465	39465	3
19/03/2007	13.30.00	19/3/07 13.30	39460	39470	39460	39470	3
19/03/2007	13.31.00	19/3/07 13.31	39465	39465	39465	39465	1
19/03/2007	13.32.00	19/3/07 13.32	39470	39470	39470	39470	8
19/03/2007	13.33.00	19/3/07 13.33	39470	39470	39470	39470	5
19/03/2007	13.36.00	19/3/07 13.36	39470	39470	39465	39465	2
19/03/2007	13.37.00	19/3/07 13.37	39470	39470	39470	39470	1
19/03/2007	13.38.00	19/3/07 13.38	39470	39470	39460	39460	13
19/03/2007	13.39.00	19/3/07 13.39	39460	39465	39455	39460	7
19/03/2007	13.40.00	19/3/07 13.40	39460	39465	39455	39465	10
19/03/2007	13.41.00	19/3/07 13.41	39470	39470	39470	39470	3
19/03/2007	13.42.00	19/3/07 13.42	39470	39475	39470	39470	14
19/03/2007	13.43.00	19/3/07 13.43	39475	39480	39475	39480	12
19/03/2007	13.44.00	19/3/07 13.44	39480	39480	39475	39475	14
19/03/2007	13.45.00	19/3/07 13.45	39475	39475	39475	39475	3
19/03/2007	13.46.00	19/3/07 13.46	39480	39485	39480	39485	12
19/03/2007	13.47.00	19/3/07 13.47	39480	39485	39480	39485	3
19/03/2007	13.48.00	19/3/07 13.48	39480	39480	39475	39475	2
19/03/2007	13.49.00	19/3/07 13.49	39480	39505	39480	39500	69
19/03/2007	13.50.00	19/3/07 13.50	39495	39495	39490	39495	14
19/03/2007	13.51.00	19/3/07 13.51	39495	39500	39485	39485	16
19/03/2007	13.52.00	19/3/07 13.52	39485	39485	39485	39485	7
19/03/2007	13.53.00	19/3/07 13.53	39480	39480	39475	39480	18
19/03/2007	13.54.00	19/3/07 13.54	39480	39480	39480	39480	2
19/03/2007	13.55.00	19/3/07 13.55	39485	39485	39485	39485	1
19/03/2007	13.56.00	19/3/07 13.56	39480	39480	39480	39480	3
19/03/2007	13.57.00	19/3/07 13.57	39480	39485	39480	39485	5
19/03/2007	13.58.00	19/3/07 13.58	39485	39485	39485	39485	3
19/03/2007	13.59.00	19/3/07 13.59	39485	39485	39485	39485	4
19/03/2007	14.00.00	19/3/07 14.00	39485	39485	39485	39485	1
19/03/2007	14.01.00	19/3/07 14.01	39480	39480	39480	39480	5
19/03/2007	14.02.00	19/3/07 14.02	39480	39480	39480	39480	20
19/03/2007	14.03.00	19/3/07 14.03	39485	39495	39485	39490	7
19/03/2007	14.04.00	19/3/07 14.04	39485	39485	39480	39480	4
19/03/2007	14.05.00	19/3/07 14.05	39485	39485	39480	39480	3
19/03/2007	14.06.00	19/3/07 14.06	39480	39480	39480	39480	1
19/03/2007	14.07.00	19/3/07 14.07	39485	39485	39480	39485	3
19/03/2007	14.08.00	19/3/07 14.08	39485	39485	39485	39485	2
19/03/2007	14.09.00	19/3/07 14.09	39490	39490	39480	39480	3
19/03/2007	14.10.00	19/3/07 14.10	39480	39480	39480	39480	18
19/03/2007	14.11.00	19/3/07 14.11	39480	39480	39475	39475	7
19/03/2007	14.12.00	19/3/07 14.12	39480	39485	39480	39485	2
19/03/2007	14.13.00	19/3/07 14.13	39480	39480	39480	39480	2
19/03/2007	14.14.00	19/3/07 14.14	39480	39480	39480	39480	3
19/03/2007	14.15.00	19/3/07 14.15	39475	39475	39470	39475	17
19/03/2007	14.16.00	19/3/07 14.16	39470	39470	39470	39470	12
19/03/2007	14.17.00	19/3/07 14.17	39475	39480	39475	39480	4
19/03/2007	14.18.00	19/3/07 14.18	39480	39485	39480	39480	6
19/03/2007	14.20.00	19/3/07 14.20	39480	39485	39480	39485	3
19/03/2007	14.21.00	19/3/07 14.21	39480	39480	39480	39480	1
19/03/2007	14.22.00	19/3/07 14.22	39490	39490	39485	39490	6
19/03/2007	14.23.00	19/3/07 14.23	39490	39525	39490	39510	124
19/03/2007	14.24.00	19/3/07 14.24	39505	39510	39505	39510	49
19/03/2007	14.25.00	19/3/07 14.25	39510	39515	39505	39510	13
19/03/2007	14.26.00	19/3/07 14.26	39510	39540	39510	39535	62
19/03/2007	14.27.00	19/3/07 14.27	39535	39550	39535	39540	109
19/03/2007	14.28.00	19/3/07 14.28	39540	39550	39530	39530	33
19/03/2007	14.29.00	19/3/07 14.29	39525	39525	39520	39520	25
19/03/2007	14.30.00	19/3/07 14.30	39520	39535	39520	39530	28
19/03/2007	14.31.00	19/3/07 14.31	39530	39545	39520	39520	65
19/03/2007	14.32.00	19/3/07 14.32	39520	39525	39515	39520	26
19/03/2007	14.33.00	19/3/07 14.33	39525	39535	39515	39520	51
19/03/2007	14.34.00	19/3/07 14.34	39520	39520	39505	39505	35
19/03/2007	14.35.00	19/3/07 14.35	39505	39535	39505	39535	56
19/03/2007	14.36.00	19/3/07 14.36	39530	39540	39530	39535	18
19/03/2007	14.37.00	19/3/07 14.37	39535	39540	39530	39530	38
19/03/2007	14.38.00	19/3/07 14.38	39530	39535	39520	39520	33
19/03/2007	14.39.00	19/3/07 14.39	39520	39520	39505	39515	35
19/03/2007	14.40.00	19/3/07 14.40	39520	39525	39520	39520	9
19/03/2007	14.41.00	19/3/07 14.41	39515	39515	39495	39495	58
19/03/2007	14.42.00	19/3/07 14.42	39495	39505	39485	39490	55
19/03/2007	14.43.00	19/3/07 14.43	39495	39505	39490	39495	17
19/03/2007	14.44.00	19/3/07 14.44	39495	39505	39490	39505	25
19/03/2007	14.45.00	19/3/07 14.45	39510	39515	39510	39510	27
19/03/2007	14.46.00	19/3/07 14.46	39505	39510	39490	39505	21
19/03/2007	14.47.00	19/3/07 14.47	39505	39510	39500	39500	19
19/03/2007	14.48.00	19/3/07 14.48	39500	39500	39490	39495	32
19/03/2007	14.49.00	19/3/07 14.49	39495	39520	39495	39505	58
19/03/2007	14.50.00	19/3/07 14.50	39505	39505	39505	39505	5
19/03/2007	14.51.00	19/3/07 14.51	39510	39510	39485	39490	35
19/03/2007	14.52.00	19/3/07 14.52	39490	39495	39465	39470	56
19/03/2007	14.53.00	19/3/07 14.53	39465	39470	39465	39470	46
19/03/2007	14.54.00	19/3/07 14.54	39470	39480	39465	39475	37
19/03/2007	14.55.00	19/3/07 14.55	39475	39485	39475	39475	16
19/03/2007	14.56.00	19/3/07 14.56	39470	39470	39465	39470	17
19/03/2007	14.57.00	19/3/07 14.57	39470	39470	39455	39455	32
19/03/2007	14.58.00	19/3/07 14.58	39455	39465	39455	39465	28
19/03/2007	14.59.00	19/3/07 14.59	39465	39475	39460	39460	26
19/03/2007	15.00.00	19/3/07 15.00	39465	39485	39465	39480	49
19/03/2007	15.01.00	19/3/07 15.01	39480	39480	39460	39465	19
19/03/2007	15.02.00	19/3/07 15.02	39465	39470	39445	39445	68
19/03/2007	15.03.00	19/3/07 15.03	39445	39450	39435	39440	54
19/03/2007	15.04.00	19/3/07 15.04	39445	39445	39425	39435	43
19/03/2007	15.05.00	19/3/07 15.05	39445	39445	39425	39440	43
19/03/2007	15.06.00	19/3/07 15.06	39435	39455	39435	39450	27
19/03/2007	15.07.00	19/3/07 15.07	39445	39460	39445	39445	25
19/03/2007	15.08.00	19/3/07 15.08	39450	39450	39420	39430	59
19/03/2007	15.09.00	19/3/07 15.09	39430	39440	39425	39430	36
19/03/2007	15.10.00	19/3/07 15.10	39430	39435	39400	39420	93
19/03/2007	15.11.00	19/3/07 15.11	39415	39420	39405	39415	41
19/03/2007	15.12.00	19/3/07 15.12	39410	39425	39405	39415	61
19/03/2007	15.13.00	19/3/07 15.13	39415	39425	39405	39420	57
19/03/2007	15.14.00	19/3/07 15.14	39415	39420	39405	39410	50
19/03/2007	15.15.00	19/3/07 15.15	39410	39430	39410	39430	33
19/03/2007	15.16.00	19/3/07 15.16	39430	39440	39430	39435	27
19/03/2007	15.17.00	19/3/07 15.17	39435	39435	39425	39430	24
19/03/2007	15.18.00	19/3/07 15.18	39435	39435	39430	39430	9
19/03/2007	15.19.00	19/3/07 15.19	39430	39430	39415	39415	37
19/03/2007	15.20.00	19/3/07 15.20	39415	39425	39410	39420	93
19/03/2007	15.21.00	19/3/07 15.21	39420	39430	39420	39430	30
19/03/2007	15.22.00	19/3/07 15.22	39430	39435	39420	39420	27
19/03/2007	15.23.00	19/3/07 15.23	39425	39465	39425	39460	70
19/03/2007	15.24.00	19/3/07 15.24	39465	39465	39450	39460	56
19/03/2007	15.25.00	19/3/07 15.25	39460	39470	39455	39455	30
19/03/2007	15.26.00	19/3/07 15.26	39460	39470	39460	39465	14
19/03/2007	15.27.00	19/3/07 15.27	39460	39470	39460	39470	27
19/03/2007	15.28.00	19/3/07 15.28	39470	39470	39470	39470	7
19/03/2007	15.29.00	19/3/07 15.29	39475	39505	39470	39485	79
19/03/2007	15.30.00	19/3/07 15.30	39490	39495	39485	39485	18
19/03/2007	15.31.00	19/3/07 15.31	39490	39490	39475	39475	26
19/03/2007	15.32.00	19/3/07 15.32	39475	39485	39475	39485	12
19/03/2007	15.33.00	19/3/07 15.33	39480	39480	39475	39475	7
19/03/2007	15.34.00	19/3/07 15.34	39480	39495	39480	39485	27
19/03/2007	15.35.00	19/3/07 15.35	39490	39490	39485	39490	10
19/03/2007	15.36.00	19/3/07 15.36	39485	39485	39485	39485	10
19/03/2007	15.37.00	19/3/07 15.37	39490	39505	39490	39505	29
19/03/2007	15.38.00	19/3/07 15.38	39510	39525	39505	39520	55
19/03/2007	15.39.00	19/3/07 15.39	39515	39520	39515	39520	32
19/03/2007	15.40.00	19/3/07 15.40	39525	39540	39520	39540	47
19/03/2007	15.41.00	19/3/07 15.41	39535	39535	39485	39490	80
19/03/2007	15.42.00	19/3/07 15.42	39495	39510	39490	39500	32
19/03/2007	15.43.00	19/3/07 15.43	39500	39505	39480	39480	51
19/03/2007	15.44.00	19/3/07 15.44	39485	39500	39485	39500	14
19/03/2007	15.45.00	19/3/07 15.45	39500	39520	39500	39520	24
19/03/2007	15.46.00	19/3/07 15.46	39515	39520	39500	39500	35
19/03/2007	15.47.00	19/3/07 15.47	39500	39510	39500	39510	16
19/03/2007	15.48.00	19/3/07 15.48	39510	39515	39500	39500	15
19/03/2007	15.49.00	19/3/07 15.49	39505	39505	39490	39500	21
19/03/2007	15.50.00	19/3/07 15.50	39500	39510	39500	39510	20
19/03/2007	15.51.00	19/3/07 15.51	39515	39540	39515	39540	49
19/03/2007	15.52.00	19/3/07 15.52	39540	39575	39535	39565	108
19/03/2007	15.53.00	19/3/07 15.53	39565	39575	39560	39565	65
19/03/2007	15.54.00	19/3/07 15.54	39565	39600	39565	39600	126
19/03/2007	15.55.00	19/3/07 15.55	39600	39600	39575	39575	80
19/03/2007	15.56.00	19/3/07 15.56	39575	39590	39575	39580	25
19/03/2007	15.57.00	19/3/07 15.57	39580	39585	39570	39575	43
19/03/2007	15.58.00	19/3/07 15.58	39575	39585	39575	39580	25
19/03/2007	15.59.00	19/3/07 15.59	39575	39580	39575	39575	37
19/03/2007	16.00.00	19/3/07 16.00	39580	39595	39580	39595	43
19/03/2007	16.01.00	19/3/07 16.01	39595	39635	39595	39630	110
19/03/2007	16.02.00	19/3/07 16.02	39625	39660	39625	39650	184
19/03/2007	16.03.00	19/3/07 16.03	39650	39655	39640	39645	49
19/03/2007	16.04.00	19/3/07 16.04	39640	39645	39625	39630	41
19/03/2007	16.05.00	19/3/07 16.05	39630	39640	39610	39615	78
19/03/2007	16.06.00	19/3/07 16.06	39615	39625	39610	39620	31
19/03/2007	16.07.00	19/3/07 16.07	39620	39625	39610	39615	19
19/03/2007	16.08.00	19/3/07 16.08	39615	39615	39600	39610	60
19/03/2007	16.09.00	19/3/07 16.09	39615	39620	39615	39615	12
19/03/2007	16.10.00	19/3/07 16.10	39615	39615	39605	39610	25
19/03/2007	16.11.00	19/3/07 16.11	39615	39615	39605	39605	25
19/03/2007	16.12.00	19/3/07 16.12	39605	39615	39605	39610	29
19/03/2007	16.13.00	19/3/07 16.13	39615	39615	39600	39605	31
19/03/2007	16.14.00	19/3/07 16.14	39600	39600	39590	39590	37
19/03/2007	16.15.00	19/3/07 16.15	39590	39600	39590	39600	48
19/03/2007	16.16.00	19/3/07 16.16	39600	39610	39600	39610	26
19/03/2007	16.17.00	19/3/07 16.17	39605	39615	39600	39615	25
19/03/2007	16.18.00	19/3/07 16.18	39615	39625	39615	39625	15
19/03/2007	16.19.00	19/3/07 16.19	39620	39620	39615	39620	18
19/03/2007	16.20.00	19/3/07 16.20	39620	39620	39610	39610	15
19/03/2007	16.21.00	19/3/07 16.21	39615	39625	39615	39625	25
19/03/2007	16.22.00	19/3/07 16.22	39625	39635	39625	39625	30
19/03/2007	16.23.00	19/3/07 16.23	39625	39655	39625	39645	56
19/03/2007	16.24.00	19/3/07 16.24	39640	39655	39640	39655	44
19/03/2007	16.25.00	19/3/07 16.25	39655	39675	39650	39665	125
19/03/2007	16.26.00	19/3/07 16.26	39665	39675	39660	39675	45
19/03/2007	16.27.00	19/3/07 16.27	39675	39685	39675	39680	37
19/03/2007	16.28.00	19/3/07 16.28	39680	39680	39665	39670	45
19/03/2007	16.29.00	19/3/07 16.29	39670	39670	39660	39660	41
19/03/2007	16.30.00	19/3/07 16.30	39660	39660	39655	39660	47
19/03/2007	16.31.00	19/3/07 16.31	39660	39665	39655	39660	26
19/03/2007	16.32.00	19/3/07 16.32	39665	39665	39655	39655	54
19/03/2007	16.33.00	19/3/07 16.33	39660	39665	39650	39665	55
19/03/2007	16.34.00	19/3/07 16.34	39665	39670	39660	39670	65
19/03/2007	16.35.00	19/3/07 16.35	39670	39715	39665	39715	147
19/03/2007	16.36.00	19/3/07 16.36	39705	39705	39685	39695	60
19/03/2007	16.37.00	19/3/07 16.37	39695	39705	39695	39705	89
19/03/2007	16.38.00	19/3/07 16.38	39705	39710	39690	39700	71
19/03/2007	16.39.00	19/3/07 16.39	39695	39700	39690	39690	19
19/03/2007	16.40.00	19/3/07 16.40	39690	39700	39690	39695	44
19/03/2007	16.41.00	19/3/07 16.41	39695	39705	39685	39695	61
19/03/2007	16.42.00	19/3/07 16.42	39700	39700	39675	39680	57
19/03/2007	16.43.00	19/3/07 16.43	39680	39685	39675	39680	11
19/03/2007	16.44.00	19/3/07 16.44	39680	39680	39680	39680	5
19/03/2007	16.45.00	19/3/07 16.45	39685	39685	39670	39670	36
19/03/2007	16.46.00	19/3/07 16.46	39670	39680	39670	39680	12
19/03/2007	16.47.00	19/3/07 16.47	39680	39695	39680	39680	15
19/03/2007	16.48.00	19/3/07 16.48	39680	39680	39680	39680	1
19/03/2007	16.49.00	19/3/07 16.49	39685	39695	39685	39685	24
19/03/2007	16.50.00	19/3/07 16.50	39685	39690	39685	39690	19
19/03/2007	16.51.00	19/3/07 16.51	39690	39695	39690	39695	7
19/03/2007	16.52.00	19/3/07 16.52	39700	39715	39695	39705	57
19/03/2007	16.53.00	19/3/07 16.53	39710	39710	39695	39700	77
19/03/2007	16.54.00	19/3/07 16.54	39700	39700	39675	39680	49
19/03/2007	16.55.00	19/3/07 16.55	39680	39680	39670	39670	28
19/03/2007	16.56.00	19/3/07 16.56	39670	39675	39665	39670	34
19/03/2007	16.57.00	19/3/07 16.57	39675	39675	39670	39670	11
19/03/2007	16.58.00	19/3/07 16.58	39670	39670	39665	39665	35
19/03/2007	16.59.00	19/3/07 16.59	39665	39670	39665	39665	6
19/03/2007	17.00.00	19/3/07 17.00	39665	39665	39650	39655	49
19/03/2007	17.01.00	19/3/07 17.01	39650	39655	39645	39645	43
19/03/2007	17.02.00	19/3/07 17.02	39640	39650	39640	39650	22
19/03/2007	17.03.00	19/3/07 17.03	39645	39655	39640	39650	18
19/03/2007	17.04.00	19/3/07 17.04	39655	39665	39655	39655	14
19/03/2007	17.05.00	19/3/07 17.05	39660	39685	39660	39685	31
19/03/2007	17.06.00	19/3/07 17.06	39685	39685	39670	39675	21
19/03/2007	17.07.00	19/3/07 17.07	39675	39690	39670	39680	36
19/03/2007	17.08.00	19/3/07 17.08	39680	39685	39665	39670	41
19/03/2007	17.09.00	19/3/07 17.09	39680	39680	39660	39660	18
19/03/2007	17.10.00	19/3/07 17.10	39660	39660	39660	39660	15
19/03/2007	17.11.00	19/3/07 17.11	39665	39670	39665	39670	13
19/03/2007	17.12.00	19/3/07 17.12	39675	39695	39675	39690	51
19/03/2007	17.13.00	19/3/07 17.13	39690	39690	39670	39670	30
19/03/2007	17.14.00	19/3/07 17.14	39670	39675	39670	39670	19
19/03/2007	17.15.00	19/3/07 17.15	39670	39690	39665	39690	46
19/03/2007	17.16.00	19/3/07 17.16	39685	39705	39685	39700	34
19/03/2007	17.17.00	19/3/07 17.17	39705	39710	39685	39690	69
19/03/2007	17.18.00	19/3/07 17.18	39690	39700	39690	39695	22
19/03/2007	17.19.00	19/3/07 17.19	39695	39695	39685	39690	12
19/03/2007	17.20.00	19/3/07 17.20	39695	39700	39690	39700	32
19/03/2007	17.21.00	19/3/07 17.21	39700	39710	39695	39695	45
19/03/2007	17.22.00	19/3/07 17.22	39695	39695	39685	39685	26
19/03/2007	17.23.00	19/3/07 17.23	39680	39685	39670	39680	44
19/03/2007	17.24.00	19/3/07 17.24	39685	39700	39685	39695	43
19/03/2007	17.25.00	19/3/07 17.25	39700	39705	39690	39705	90
19/03/2007	17.26.00	19/3/07 17.26	39710	39730	39705	39730	109
19/03/2007	17.27.00	19/3/07 17.27	39730	39735	39715	39720	70
19/03/2007	17.28.00	19/3/07 17.28	39730	39730	39710	39715	82
19/03/2007	17.29.00	19/3/07 17.29	39715	39735	39710	39710	84
19/03/2007	17.30.00	19/3/07 17.30	39720	39720	39680	39685	98
19/03/2007	17.31.00	19/3/07 17.31	39685	39690	39675	39675	56
19/03/2007	17.32.00	19/3/07 17.32	39675	39690	39675	39680	67
19/03/2007	17.33.00	19/3/07 17.33	39680	39690	39680	39690	18
19/03/2007	17.34.00	19/3/07 17.34	39685	39690	39670	39675	33
19/03/2007	17.35.00	19/3/07 17.35	39680	39695	39675	39685	43
19/03/2007	17.36.00	19/3/07 17.36	39680	39700	39680	39700	23
19/03/2007	17.37.00	19/3/07 17.37	39695	39700	39690	39695	33
19/03/2007	17.38.00	19/3/07 17.38	39690	39700	39690	39700	53
19/03/2007	17.39.00	19/3/07 17.39	39700	39720	39695	39700	44
19/03/2007	17.40.00	19/3/07 17.40	39695	39695	39695	39695	2
20/03/2007	9.00.00	20/3/07 9.00	39560	39735	39560	39735	57
20/03/2007	9.01.00	20/3/07 9.01	39730	39735	39695	39720	78
20/03/2007	9.02.00	20/3/07 9.02	39705	39735	39700	39715	58
20/03/2007	9.03.00	20/3/07 9.03	39705	39720	39700	39710	46
20/03/2007	9.04.00	20/3/07 9.04	39705	39715	39700	39710	16
20/03/2007	9.05.00	20/3/07 9.05	39705	39715	39700	39710	28
20/03/2007	9.06.00	20/3/07 9.06	39700	39710	39665	39675	92
20/03/2007	9.07.00	20/3/07 9.07	39675	39680	39660	39670	48
20/03/2007	9.08.00	20/3/07 9.08	39675	39680	39670	39680	23
20/03/2007	9.09.00	20/3/07 9.09	39685	39705	39680	39700	39
20/03/2007	9.10.00	20/3/07 9.10	39700	39700	39670	39670	40
20/03/2007	9.11.00	20/3/07 9.11	39670	39680	39660	39680	50
20/03/2007	9.12.00	20/3/07 9.12	39685	39710	39685	39710	70
20/03/2007	9.13.00	20/3/07 9.13	39710	39735	39710	39725	48
20/03/2007	9.14.00	20/3/07 9.14	39725	39735	39720	39730	35
20/03/2007	9.15.00	20/3/07 9.15	39730	39730	39715	39720	43
20/03/2007	9.16.00	20/3/07 9.16	39720	39725	39720	39725	25
20/03/2007	9.17.00	20/3/07 9.17	39725	39745	39720	39725	92
20/03/2007	9.18.00	20/3/07 9.18	39725	39730	39705	39705	40
20/03/2007	9.19.00	20/3/07 9.19	39700	39720	39690	39690	73
20/03/2007	9.20.00	20/3/07 9.20	39695	39710	39695	39705	15
20/03/2007	9.21.00	20/3/07 9.21	39700	39700	39680	39685	61
20/03/2007	9.22.00	20/3/07 9.22	39685	39700	39680	39685	62
20/03/2007	9.23.00	20/3/07 9.23	39685	39685	39675	39680	39
20/03/2007	9.24.00	20/3/07 9.24	39675	39695	39665	39695	88
20/03/2007	9.25.00	20/3/07 9.25	39690	39695	39670	39670	27
20/03/2007	9.26.00	20/3/07 9.26	39670	39675	39665	39665	17
20/03/2007	9.27.00	20/3/07 9.27	39665	39665	39645	39650	95
20/03/2007	9.28.00	20/3/07 9.28	39650	39650	39640	39650	60
20/03/2007	9.29.00	20/3/07 9.29	39650	39650	39640	39640	48
20/03/2007	9.30.00	20/3/07 9.30	39640	39640	39605	39610	91
20/03/2007	9.31.00	20/3/07 9.31	39610	39610	39605	39610	34
20/03/2007	9.32.00	20/3/07 9.32	39610	39620	39600	39600	68
20/03/2007	9.33.00	20/3/07 9.33	39600	39605	39590	39595	51
20/03/2007	9.34.00	20/3/07 9.34	39595	39600	39580	39585	69
20/03/2007	9.35.00	20/3/07 9.35	39590	39600	39590	39590	32
20/03/2007	9.36.00	20/3/07 9.36	39590	39605	39585	39605	20
20/03/2007	9.37.00	20/3/07 9.37	39605	39605	39580	39580	44
20/03/2007	9.38.00	20/3/07 9.38	39585	39595	39580	39595	55
20/03/2007	9.39.00	20/3/07 9.39	39595	39600	39590	39600	18
20/03/2007	9.40.00	20/3/07 9.40	39600	39600	39595	39595	10
20/03/2007	9.41.00	20/3/07 9.41	39600	39625	39595	39620	52
20/03/2007	9.42.00	20/3/07 9.42	39620	39620	39610	39615	29
20/03/2007	9.43.00	20/3/07 9.43	39610	39610	39600	39605	28
20/03/2007	9.44.00	20/3/07 9.44	39605	39625	39605	39625	22
20/03/2007	9.45.00	20/3/07 9.45	39620	39630	39610	39615	39
20/03/2007	9.46.00	20/3/07 9.46	39615	39620	39615	39620	19
20/03/2007	9.47.00	20/3/07 9.47	39625	39625	39620	39620	17
20/03/2007	9.48.00	20/3/07 9.48	39620	39655	39620	39650	67
20/03/2007	9.49.00	20/3/07 9.49	39640	39640	39630	39630	17
20/03/2007	9.50.00	20/3/07 9.50	39625	39625	39620	39620	15
20/03/2007	9.51.00	20/3/07 9.51	39620	39635	39620	39635	6
20/03/2007	9.52.00	20/3/07 9.52	39640	39645	39635	39640	13
20/03/2007	9.53.00	20/3/07 9.53	39640	39645	39635	39640	17
20/03/2007	9.54.00	20/3/07 9.54	39635	39635	39600	39605	76
20/03/2007	9.55.00	20/3/07 9.55	39600	39610	39600	39610	37
20/03/2007	9.56.00	20/3/07 9.56	39610	39635	39605	39630	43
20/03/2007	9.57.00	20/3/07 9.57	39630	39630	39620	39625	27
20/03/2007	9.58.00	20/3/07 9.58	39630	39660	39630	39645	44
20/03/2007	9.59.00	20/3/07 9.59	39645	39645	39620	39625	46
20/03/2007	10.00.00	20/3/07 10.00	39620	39620	39595	39605	63
20/03/2007	10.01.00	20/3/07 10.01	39610	39625	39605	39625	40
20/03/2007	10.02.00	20/3/07 10.02	39620	39620	39610	39610	19
20/03/2007	10.03.00	20/3/07 10.03	39610	39620	39600	39600	19
20/03/2007	10.04.00	20/3/07 10.04	39600	39600	39575	39575	105
20/03/2007	10.05.00	20/3/07 10.05	39575	39595	39555	39590	136
20/03/2007	10.06.00	20/3/07 10.06	39595	39595	39585	39585	16
20/03/2007	10.07.00	20/3/07 10.07	39585	39585	39570	39570	44
20/03/2007	10.08.00	20/3/07 10.08	39575	39580	39555	39560	40
20/03/2007	10.09.00	20/3/07 10.09	39560	39560	39540	39550	130
20/03/2007	10.10.00	20/3/07 10.10	39550	39560	39545	39555	62
20/03/2007	10.11.00	20/3/07 10.11	39555	39555	39540	39545	31
20/03/2007	10.12.00	20/3/07 10.12	39545	39550	39545	39550	21
20/03/2007	10.13.00	20/3/07 10.13	39555	39565	39555	39560	15
20/03/2007	10.14.00	20/3/07 10.14	39555	39555	39550	39550	14
20/03/2007	10.15.00	20/3/07 10.15	39545	39550	39530	39530	97
20/03/2007	10.16.00	20/3/07 10.16	39535	39540	39525	39540	32
20/03/2007	10.17.00	20/3/07 10.17	39540	39545	39515	39530	95
20/03/2007	10.18.00	20/3/07 10.18	39530	39545	39515	39525	62
20/03/2007	10.19.00	20/3/07 10.19	39530	39545	39525	39545	47
20/03/2007	10.20.00	20/3/07 10.20	39545	39545	39530	39535	21
20/03/2007	10.21.00	20/3/07 10.21	39535	39545	39535	39540	32
20/03/2007	10.22.00	20/3/07 10.22	39540	39540	39510	39520	88
20/03/2007	10.23.00	20/3/07 10.23	39525	39525	39500	39505	76
20/03/2007	10.24.00	20/3/07 10.24	39510	39515	39505	39505	39
20/03/2007	10.25.00	20/3/07 10.25	39510	39520	39500	39520	94
20/03/2007	10.26.00	20/3/07 10.26	39520	39520	39515	39520	9
20/03/2007	10.27.00	20/3/07 10.27	39525	39535	39525	39525	36
20/03/2007	10.28.00	20/3/07 10.28	39520	39525	39520	39525	14
20/03/2007	10.29.00	20/3/07 10.29	39525	39525	39520	39525	26
20/03/2007	10.30.00	20/3/07 10.30	39520	39520	39485	39495	156
20/03/2007	10.31.00	20/3/07 10.31	39495	39505	39495	39500	38
20/03/2007	10.32.00	20/3/07 10.32	39500	39525	39500	39520	54
20/03/2007	10.33.00	20/3/07 10.33	39515	39520	39500	39500	36
20/03/2007	10.34.00	20/3/07 10.34	39505	39505	39495	39505	49
20/03/2007	10.35.00	20/3/07 10.35	39505	39510	39505	39510	17
20/03/2007	10.36.00	20/3/07 10.36	39515	39520	39515	39515	24
20/03/2007	10.37.00	20/3/07 10.37	39520	39520	39500	39505	28
20/03/2007	10.38.00	20/3/07 10.38	39510	39510	39505	39505	10
20/03/2007	10.39.00	20/3/07 10.39	39510	39515	39510	39515	5
20/03/2007	10.40.00	20/3/07 10.40	39520	39535	39515	39535	64
20/03/2007	10.41.00	20/3/07 10.41	39535	39540	39530	39530	40
20/03/2007	10.42.00	20/3/07 10.42	39530	39535	39530	39530	10
20/03/2007	10.43.00	20/3/07 10.43	39535	39535	39525	39525	15
20/03/2007	10.44.00	20/3/07 10.44	39525	39535	39525	39535	8
20/03/2007	10.45.00	20/3/07 10.45	39535	39535	39530	39535	21
20/03/2007	10.46.00	20/3/07 10.46	39530	39530	39530	39530	32
20/03/2007	10.47.00	20/3/07 10.47	39535	39535	39505	39510	61
20/03/2007	10.48.00	20/3/07 10.48	39505	39510	39495	39505	52
20/03/2007	10.49.00	20/3/07 10.49	39505	39515	39505	39510	11
20/03/2007	10.50.00	20/3/07 10.50	39515	39515	39510	39510	5
20/03/2007	10.51.00	20/3/07 10.51	39520	39535	39520	39535	17
20/03/2007	10.52.00	20/3/07 10.52	39535	39535	39515	39520	34
20/03/2007	10.53.00	20/3/07 10.53	39520	39520	39505	39510	21
20/03/2007	10.54.00	20/3/07 10.54	39515	39525	39515	39525	8
20/03/2007	10.55.00	20/3/07 10.55	39525	39525	39505	39510	22
20/03/2007	10.56.00	20/3/07 10.56	39515	39515	39515	39515	5
20/03/2007	10.57.00	20/3/07 10.57	39520	39520	39510	39510	12
20/03/2007	10.58.00	20/3/07 10.58	39515	39520	39505	39505	27
20/03/2007	10.59.00	20/3/07 10.59	39500	39505	39490	39495	50
20/03/2007	11.00.00	20/3/07 11.00	39495	39500	39490	39500	44
20/03/2007	11.01.00	20/3/07 11.01	39495	39500	39490	39500	17
20/03/2007	11.02.00	20/3/07 11.02	39500	39500	39500	39500	9
20/03/2007	11.03.00	20/3/07 11.03	39500	39500	39470	39475	86
20/03/2007	11.04.00	20/3/07 11.04	39470	39480	39465	39470	37
20/03/2007	11.05.00	20/3/07 11.05	39465	39470	39460	39465	39
20/03/2007	11.06.00	20/3/07 11.06	39460	39470	39460	39465	10
20/03/2007	11.07.00	20/3/07 11.07	39470	39470	39440	39440	131
20/03/2007	11.08.00	20/3/07 11.08	39450	39460	39450	39460	28
20/03/2007	11.09.00	20/3/07 11.09	39460	39465	39450	39450	26
20/03/2007	11.10.00	20/3/07 11.10	39455	39475	39450	39475	79
20/03/2007	11.11.00	20/3/07 11.11	39470	39490	39470	39490	61
20/03/2007	11.12.00	20/3/07 11.12	39490	39490	39480	39485	19
20/03/2007	11.13.00	20/3/07 11.13	39485	39510	39485	39500	62
20/03/2007	11.14.00	20/3/07 11.14	39500	39505	39500	39500	13
20/03/2007	11.15.00	20/3/07 11.15	39495	39500	39490	39500	21
20/03/2007	11.16.00	20/3/07 11.16	39500	39500	39495	39500	12
20/03/2007	11.17.00	20/3/07 11.17	39505	39510	39500	39510	11
20/03/2007	11.18.00	20/3/07 11.18	39505	39515	39505	39515	14
20/03/2007	11.19.00	20/3/07 11.19	39510	39510	39505	39505	10
20/03/2007	11.20.00	20/3/07 11.20	39505	39505	39500	39500	10
20/03/2007	11.21.00	20/3/07 11.21	39505	39510	39490	39490	54
20/03/2007	11.22.00	20/3/07 11.22	39485	39500	39485	39500	21
20/03/2007	11.23.00	20/3/07 11.23	39500	39500	39490	39495	6
20/03/2007	11.24.00	20/3/07 11.24	39490	39490	39485	39485	13
20/03/2007	11.25.00	20/3/07 11.25	39485	39500	39485	39500	16
20/03/2007	11.26.00	20/3/07 11.26	39495	39500	39495	39500	9
20/03/2007	11.27.00	20/3/07 11.27	39500	39500	39495	39495	6
20/03/2007	11.28.00	20/3/07 11.28	39500	39520	39500	39510	42
20/03/2007	11.29.00	20/3/07 11.29	39515	39520	39515	39515	8
20/03/2007	11.30.00	20/3/07 11.30	39510	39520	39510	39515	23
20/03/2007	11.31.00	20/3/07 11.31	39520	39530	39520	39530	33
20/03/2007	11.32.00	20/3/07 11.32	39530	39535	39520	39530	26
20/03/2007	11.33.00	20/3/07 11.33	39530	39535	39530	39530	40
20/03/2007	11.34.00	20/3/07 11.34	39525	39525	39520	39520	15
20/03/2007	11.35.00	20/3/07 11.35	39515	39520	39510	39520	37
20/03/2007	11.36.00	20/3/07 11.36	39515	39520	39515	39520	6
20/03/2007	11.37.00	20/3/07 11.37	39515	39525	39515	39525	8
20/03/2007	11.38.00	20/3/07 11.38	39525	39525	39525	39525	3
20/03/2007	11.39.00	20/3/07 11.39	39525	39530	39525	39525	10
20/03/2007	11.40.00	20/3/07 11.40	39530	39530	39530	39530	2
20/03/2007	11.41.00	20/3/07 11.41	39530	39530	39530	39530	7
20/03/2007	11.42.00	20/3/07 11.42	39530	39530	39530	39530	4
20/03/2007	11.43.00	20/3/07 11.43	39530	39540	39530	39540	20
20/03/2007	11.44.00	20/3/07 11.44	39535	39535	39530	39530	9
20/03/2007	11.45.00	20/3/07 11.45	39530	39535	39530	39535	2
20/03/2007	11.46.00	20/3/07 11.46	39540	39540	39535	39535	3
20/03/2007	11.47.00	20/3/07 11.47	39540	39540	39530	39530	10
20/03/2007	11.48.00	20/3/07 11.48	39535	39535	39535	39535	4
20/03/2007	11.49.00	20/3/07 11.49	39535	39535	39525	39525	14
20/03/2007	11.50.00	20/3/07 11.50	39525	39530	39520	39520	12
20/03/2007	11.51.00	20/3/07 11.51	39525	39525	39525	39525	8
20/03/2007	11.52.00	20/3/07 11.52	39520	39520	39520	39520	2
20/03/2007	11.53.00	20/3/07 11.53	39525	39525	39525	39525	1
20/03/2007	11.54.00	20/3/07 11.54	39530	39530	39510	39520	43
20/03/2007	11.55.00	20/3/07 11.55	39525	39525	39515	39525	8
20/03/2007	11.56.00	20/3/07 11.56	39525	39530	39525	39530	2
20/03/2007	11.57.00	20/3/07 11.57	39525	39530	39520	39530	11
20/03/2007	11.58.00	20/3/07 11.58	39530	39530	39510	39510	37
20/03/2007	11.59.00	20/3/07 11.59	39510	39510	39475	39480	85
20/03/2007	12.00.00	20/3/07 12.00	39480	39490	39465	39475	47
20/03/2007	12.01.00	20/3/07 12.01	39480	39495	39480	39495	12
20/03/2007	12.02.00	20/3/07 12.02	39490	39510	39480	39505	34
20/03/2007	12.03.00	20/3/07 12.03	39500	39500	39485	39490	23
20/03/2007	12.04.00	20/3/07 12.04	39495	39495	39490	39490	8
20/03/2007	12.05.00	20/3/07 12.05	39495	39495	39495	39495	7
20/03/2007	12.06.00	20/3/07 12.06	39490	39490	39480	39480	15
20/03/2007	12.07.00	20/3/07 12.07	39480	39485	39470	39485	16
20/03/2007	12.08.00	20/3/07 12.08	39485	39490	39485	39485	4
20/03/2007	12.09.00	20/3/07 12.09	39485	39485	39475	39475	13
20/03/2007	12.10.00	20/3/07 12.10	39470	39475	39470	39475	27
20/03/2007	12.11.00	20/3/07 12.11	39475	39490	39475	39490	17
20/03/2007	12.12.00	20/3/07 12.12	39490	39495	39485	39485	23
20/03/2007	12.13.00	20/3/07 12.13	39485	39495	39485	39485	7
20/03/2007	12.14.00	20/3/07 12.14	39485	39485	39480	39480	4
20/03/2007	12.15.00	20/3/07 12.15	39485	39495	39485	39485	28
20/03/2007	12.16.00	20/3/07 12.16	39485	39490	39485	39490	4
20/03/2007	12.17.00	20/3/07 12.17	39485	39485	39485	39485	2
20/03/2007	12.18.00	20/3/07 12.18	39490	39490	39485	39485	6
20/03/2007	12.19.00	20/3/07 12.19	39485	39490	39480	39485	10
20/03/2007	12.20.00	20/3/07 12.20	39490	39490	39490	39490	1
20/03/2007	12.21.00	20/3/07 12.21	39495	39495	39495	39495	3
20/03/2007	12.22.00	20/3/07 12.22	39490	39490	39490	39490	4
20/03/2007	12.23.00	20/3/07 12.23	39490	39490	39485	39485	3
20/03/2007	12.24.00	20/3/07 12.24	39485	39485	39480	39480	2
20/03/2007	12.25.00	20/3/07 12.25	39480	39485	39480	39485	6
20/03/2007	12.26.00	20/3/07 12.26	39480	39480	39480	39480	5
20/03/2007	12.27.00	20/3/07 12.27	39485	39485	39475	39480	9
20/03/2007	12.28.00	20/3/07 12.28	39480	39480	39480	39480	1
20/03/2007	12.29.00	20/3/07 12.29	39480	39480	39480	39480	4
20/03/2007	12.30.00	20/3/07 12.30	39485	39485	39480	39480	5
20/03/2007	12.31.00	20/3/07 12.31	39480	39480	39480	39480	3
20/03/2007	12.32.00	20/3/07 12.32	39480	39480	39475	39480	6
20/03/2007	12.33.00	20/3/07 12.33	39480	39480	39480	39480	1
20/03/2007	12.34.00	20/3/07 12.34	39485	39490	39485	39485	14
20/03/2007	12.35.00	20/3/07 12.35	39485	39500	39485	39500	28
20/03/2007	12.37.00	20/3/07 12.37	39505	39510	39505	39510	6
20/03/2007	12.38.00	20/3/07 12.38	39510	39520	39510	39520	18
20/03/2007	12.39.00	20/3/07 12.39	39515	39525	39515	39525	31
20/03/2007	12.40.00	20/3/07 12.40	39530	39530	39520	39525	23
20/03/2007	12.41.00	20/3/07 12.41	39520	39520	39510	39510	7
20/03/2007	12.42.00	20/3/07 12.42	39510	39520	39510	39520	11
20/03/2007	12.43.00	20/3/07 12.43	39520	39530	39520	39530	25
20/03/2007	12.44.00	20/3/07 12.44	39520	39525	39520	39520	5
20/03/2007	12.45.00	20/3/07 12.45	39520	39520	39520	39520	7
20/03/2007	12.46.00	20/3/07 12.46	39520	39520	39510	39510	13
20/03/2007	12.47.00	20/3/07 12.47	39510	39510	39500	39500	27
20/03/2007	12.48.00	20/3/07 12.48	39505	39505	39500	39500	4
20/03/2007	12.49.00	20/3/07 12.49	39505	39505	39500	39500	2
20/03/2007	12.50.00	20/3/07 12.50	39505	39505	39490	39495	22
20/03/2007	12.51.00	20/3/07 12.51	39495	39495	39490	39490	3
20/03/2007	12.52.00	20/3/07 12.52	39495	39495	39490	39490	12
20/03/2007	12.53.00	20/3/07 12.53	39490	39490	39490	39490	2
20/03/2007	12.54.00	20/3/07 12.54	39490	39495	39485	39495	3
20/03/2007	12.55.00	20/3/07 12.55	39500	39500	39500	39500	2
20/03/2007	12.56.00	20/3/07 12.56	39495	39495	39490	39490	3
20/03/2007	12.57.00	20/3/07 12.57	39490	39490	39490	39490	3
20/03/2007	12.58.00	20/3/07 12.58	39490	39490	39475	39475	24
20/03/2007	12.59.00	20/3/07 12.59	39485	39485	39475	39475	19
20/03/2007	13.00.00	20/3/07 13.00	39475	39475	39475	39475	3
20/03/2007	13.01.00	20/3/07 13.01	39480	39485	39480	39485	12
20/03/2007	13.02.00	20/3/07 13.02	39480	39485	39480	39485	8
20/03/2007	13.03.00	20/3/07 13.03	39485	39495	39485	39495	9
20/03/2007	13.04.00	20/3/07 13.04	39495	39495	39490	39495	10
20/03/2007	13.05.00	20/3/07 13.05	39500	39500	39490	39490	36
20/03/2007	13.06.00	20/3/07 13.06	39490	39490	39480	39480	5
20/03/2007	13.07.00	20/3/07 13.07	39480	39485	39475	39475	28
20/03/2007	13.08.00	20/3/07 13.08	39475	39475	39470	39475	10
20/03/2007	13.09.00	20/3/07 13.09	39475	39475	39475	39475	3
20/03/2007	13.10.00	20/3/07 13.10	39480	39480	39480	39480	8
20/03/2007	13.11.00	20/3/07 13.11	39485	39495	39485	39490	8
20/03/2007	13.12.00	20/3/07 13.12	39485	39485	39485	39485	1
20/03/2007	13.14.00	20/3/07 13.14	39480	39485	39475	39475	11
20/03/2007	13.15.00	20/3/07 13.15	39485	39490	39485	39485	4
20/03/2007	13.16.00	20/3/07 13.16	39475	39475	39470	39470	11
20/03/2007	13.17.00	20/3/07 13.17	39475	39475	39475	39475	6
20/03/2007	13.18.00	20/3/07 13.18	39475	39480	39475	39480	18
20/03/2007	13.19.00	20/3/07 13.19	39485	39490	39485	39490	10
20/03/2007	13.20.00	20/3/07 13.20	39490	39490	39485	39485	3
20/03/2007	13.21.00	20/3/07 13.21	39490	39500	39485	39500	19
20/03/2007	13.22.00	20/3/07 13.22	39505	39505	39500	39500	3
20/03/2007	13.23.00	20/3/07 13.23	39505	39510	39500	39505	27
20/03/2007	13.24.00	20/3/07 13.24	39510	39515	39505	39510	9
20/03/2007	13.25.00	20/3/07 13.25	39505	39505	39485	39485	15
20/03/2007	13.26.00	20/3/07 13.26	39480	39485	39480	39480	9
20/03/2007	13.27.00	20/3/07 13.27	39485	39490	39480	39490	20
20/03/2007	13.28.00	20/3/07 13.28	39490	39495	39485	39490	12
20/03/2007	13.29.00	20/3/07 13.29	39485	39485	39480	39480	13
20/03/2007	13.30.00	20/3/07 13.30	39480	39565	39480	39560	247
20/03/2007	13.31.00	20/3/07 13.31	39560	39570	39545	39550	71
20/03/2007	13.32.00	20/3/07 13.32	39550	39560	39540	39555	72
20/03/2007	13.33.00	20/3/07 13.33	39555	39565	39550	39550	18
20/03/2007	13.34.00	20/3/07 13.34	39550	39555	39545	39550	13
20/03/2007	13.35.00	20/3/07 13.35	39550	39565	39540	39560	48
20/03/2007	13.36.00	20/3/07 13.36	39560	39565	39555	39555	41
20/03/2007	13.37.00	20/3/07 13.37	39550	39550	39540	39550	42
20/03/2007	13.38.00	20/3/07 13.38	39550	39550	39545	39550	11
20/03/2007	13.39.00	20/3/07 13.39	39545	39545	39520	39520	48
20/03/2007	13.40.00	20/3/07 13.40	39530	39530	39520	39520	18
20/03/2007	13.41.00	20/3/07 13.41	39530	39540	39525	39535	19
20/03/2007	13.42.00	20/3/07 13.42	39530	39535	39520	39535	31
20/03/2007	13.43.00	20/3/07 13.43	39535	39540	39515	39515	47
20/03/2007	13.44.00	20/3/07 13.44	39525	39530	39525	39530	28
20/03/2007	13.45.00	20/3/07 13.45	39530	39535	39525	39525	13
20/03/2007	13.46.00	20/3/07 13.46	39520	39520	39515	39520	19
20/03/2007	13.47.00	20/3/07 13.47	39520	39520	39515	39515	11
20/03/2007	13.48.00	20/3/07 13.48	39520	39525	39515	39515	15
20/03/2007	13.49.00	20/3/07 13.49	39520	39520	39505	39510	37
20/03/2007	13.50.00	20/3/07 13.50	39510	39515	39500	39510	33
20/03/2007	13.51.00	20/3/07 13.51	39510	39520	39505	39520	19
20/03/2007	13.52.00	20/3/07 13.52	39520	39520	39520	39520	3
20/03/2007	13.53.00	20/3/07 13.53	39520	39525	39515	39515	11
20/03/2007	13.54.00	20/3/07 13.54	39515	39515	39515	39515	1
20/03/2007	13.55.00	20/3/07 13.55	39515	39515	39510	39510	6
20/03/2007	13.56.00	20/3/07 13.56	39505	39510	39505	39505	6
20/03/2007	13.57.00	20/3/07 13.57	39505	39505	39500	39500	11
20/03/2007	13.58.00	20/3/07 13.58	39500	39505	39480	39495	49
20/03/2007	13.59.00	20/3/07 13.59	39490	39495	39490	39495	21
20/03/2007	14.00.00	20/3/07 14.00	39495	39500	39495	39500	13
20/03/2007	14.01.00	20/3/07 14.01	39495	39510	39495	39505	8
20/03/2007	14.02.00	20/3/07 14.02	39500	39520	39500	39515	27
20/03/2007	14.03.00	20/3/07 14.03	39510	39510	39500	39505	34
20/03/2007	14.04.00	20/3/07 14.04	39505	39505	39495	39505	32
20/03/2007	14.05.00	20/3/07 14.05	39505	39510	39505	39510	6
20/03/2007	14.06.00	20/3/07 14.06	39510	39515	39505	39515	14
20/03/2007	14.07.00	20/3/07 14.07	39515	39525	39510	39515	41
20/03/2007	14.08.00	20/3/07 14.08	39515	39530	39515	39530	32
20/03/2007	14.09.00	20/3/07 14.09	39530	39530	39525	39525	17
20/03/2007	14.10.00	20/3/07 14.10	39525	39530	39525	39530	6
20/03/2007	14.11.00	20/3/07 14.11	39530	39540	39530	39540	16
20/03/2007	14.12.00	20/3/07 14.12	39535	39535	39530	39530	4
20/03/2007	14.13.00	20/3/07 14.13	39530	39545	39530	39545	26
20/03/2007	14.14.00	20/3/07 14.14	39535	39540	39535	39540	15
20/03/2007	14.15.00	20/3/07 14.15	39540	39550	39540	39545	15
20/03/2007	14.16.00	20/3/07 14.16	39550	39550	39525	39530	45
20/03/2007	14.17.00	20/3/07 14.17	39530	39530	39520	39520	30
20/03/2007	14.18.00	20/3/07 14.18	39525	39530	39520	39530	24
20/03/2007	14.19.00	20/3/07 14.19	39530	39530	39530	39530	1
20/03/2007	14.20.00	20/3/07 14.20	39525	39525	39525	39525	5
20/03/2007	14.21.00	20/3/07 14.21	39520	39520	39515	39520	10
20/03/2007	14.22.00	20/3/07 14.22	39520	39520	39520	39520	4
20/03/2007	14.23.00	20/3/07 14.23	39520	39525	39515	39525	8
20/03/2007	14.24.00	20/3/07 14.24	39525	39525	39500	39500	43
20/03/2007	14.25.00	20/3/07 14.25	39500	39500	39460	39465	106
20/03/2007	14.26.00	20/3/07 14.26	39470	39480	39460	39475	47
20/03/2007	14.27.00	20/3/07 14.27	39470	39480	39470	39480	20
20/03/2007	14.28.00	20/3/07 14.28	39480	39485	39475	39480	18
20/03/2007	14.29.00	20/3/07 14.29	39480	39480	39480	39480	10
20/03/2007	14.30.00	20/3/07 14.30	39475	39475	39455	39465	64
20/03/2007	14.31.00	20/3/07 14.31	39460	39475	39455	39455	35
20/03/2007	14.32.00	20/3/07 14.32	39455	39455	39425	39425	126
20/03/2007	14.33.00	20/3/07 14.33	39435	39470	39435	39460	53
20/03/2007	14.34.00	20/3/07 14.34	39455	39465	39450	39465	48
20/03/2007	14.35.00	20/3/07 14.35	39470	39475	39460	39470	49
20/03/2007	14.36.00	20/3/07 14.36	39475	39510	39465	39505	95
20/03/2007	14.37.00	20/3/07 14.37	39500	39505	39495	39505	24
20/03/2007	14.38.00	20/3/07 14.38	39500	39500	39485	39500	23
20/03/2007	14.39.00	20/3/07 14.39	39490	39500	39480	39490	26
20/03/2007	14.40.00	20/3/07 14.40	39490	39495	39485	39490	11
20/03/2007	14.41.00	20/3/07 14.41	39490	39490	39475	39475	18
20/03/2007	14.42.00	20/3/07 14.42	39475	39475	39460	39475	43
20/03/2007	14.43.00	20/3/07 14.43	39480	39485	39470	39480	24
20/03/2007	14.44.00	20/3/07 14.44	39475	39505	39475	39505	33
20/03/2007	14.45.00	20/3/07 14.45	39505	39515	39500	39515	44
20/03/2007	14.46.00	20/3/07 14.46	39510	39525	39510	39525	36
20/03/2007	14.47.00	20/3/07 14.47	39520	39520	39510	39515	20
20/03/2007	14.48.00	20/3/07 14.48	39515	39515	39495	39495	35
20/03/2007	14.49.00	20/3/07 14.49	39495	39500	39495	39500	37
20/03/2007	14.50.00	20/3/07 14.50	39505	39510	39500	39500	12
20/03/2007	14.51.00	20/3/07 14.51	39500	39510	39495	39500	61
20/03/2007	14.52.00	20/3/07 14.52	39490	39500	39480	39500	28
20/03/2007	14.53.00	20/3/07 14.53	39490	39490	39480	39485	47
20/03/2007	14.54.00	20/3/07 14.54	39485	39490	39480	39480	19
20/03/2007	14.55.00	20/3/07 14.55	39485	39495	39475	39485	25
20/03/2007	14.56.00	20/3/07 14.56	39485	39485	39470	39475	19
20/03/2007	14.57.00	20/3/07 14.57	39475	39475	39445	39460	76
20/03/2007	14.58.00	20/3/07 14.58	39460	39465	39450	39465	35
20/03/2007	14.59.00	20/3/07 14.59	39455	39455	39445	39445	50
20/03/2007	15.00.00	20/3/07 15.00	39445	39465	39430	39460	85
20/03/2007	15.01.00	20/3/07 15.01	39460	39480	39460	39475	51
20/03/2007	15.02.00	20/3/07 15.02	39480	39480	39430	39435	112
20/03/2007	15.03.00	20/3/07 15.03	39435	39435	39415	39430	74
20/03/2007	15.04.00	20/3/07 15.04	39435	39445	39425	39445	75
20/03/2007	15.05.00	20/3/07 15.05	39440	39460	39425	39455	89
20/03/2007	15.06.00	20/3/07 15.06	39455	39465	39455	39460	37
20/03/2007	15.07.00	20/3/07 15.07	39455	39460	39440	39445	40
20/03/2007	15.08.00	20/3/07 15.08	39445	39460	39440	39455	34
20/03/2007	15.09.00	20/3/07 15.09	39450	39480	39450	39480	45
20/03/2007	15.10.00	20/3/07 15.10	39480	39500	39480	39500	78
20/03/2007	15.11.00	20/3/07 15.11	39500	39500	39490	39495	44
20/03/2007	15.12.00	20/3/07 15.12	39490	39495	39485	39495	67
20/03/2007	15.13.00	20/3/07 15.13	39495	39520	39495	39510	88
20/03/2007	15.14.00	20/3/07 15.14	39510	39510	39495	39495	31
20/03/2007	15.15.00	20/3/07 15.15	39490	39510	39490	39510	26
20/03/2007	15.16.00	20/3/07 15.16	39510	39510	39495	39495	16
20/03/2007	15.17.00	20/3/07 15.17	39490	39490	39455	39470	81
20/03/2007	15.18.00	20/3/07 15.18	39470	39480	39470	39480	32
20/03/2007	15.19.00	20/3/07 15.19	39470	39475	39455	39460	50
20/03/2007	15.20.00	20/3/07 15.20	39465	39485	39465	39485	38
20/03/2007	15.21.00	20/3/07 15.21	39485	39485	39460	39460	44
20/03/2007	15.22.00	20/3/07 15.22	39460	39470	39445	39465	83
20/03/2007	15.23.00	20/3/07 15.23	39470	39505	39465	39500	89
20/03/2007	15.24.00	20/3/07 15.24	39500	39505	39485	39490	61
20/03/2007	15.25.00	20/3/07 15.25	39495	39500	39490	39495	15
20/03/2007	15.26.00	20/3/07 15.26	39495	39505	39490	39505	36
20/03/2007	15.27.00	20/3/07 15.27	39505	39505	39490	39495	19
20/03/2007	15.28.00	20/3/07 15.28	39500	39510	39475	39485	42
20/03/2007	15.29.00	20/3/07 15.29	39490	39515	39490	39515	38
20/03/2007	15.30.00	20/3/07 15.30	39515	39530	39510	39525	93
20/03/2007	15.31.00	20/3/07 15.31	39530	39530	39515	39515	43
20/03/2007	15.32.00	20/3/07 15.32	39520	39520	39510	39515	26
20/03/2007	15.33.00	20/3/07 15.33	39510	39520	39505	39510	34
20/03/2007	15.34.00	20/3/07 15.34	39505	39505	39485	39495	26
20/03/2007	15.35.00	20/3/07 15.35	39500	39505	39490	39500	28
20/03/2007	15.36.00	20/3/07 15.36	39500	39515	39500	39515	20
20/03/2007	15.37.00	20/3/07 15.37	39515	39515	39510	39510	24
20/03/2007	15.38.00	20/3/07 15.38	39510	39510	39490	39495	25
20/03/2007	15.39.00	20/3/07 15.39	39500	39505	39495	39500	15
20/03/2007	15.40.00	20/3/07 15.40	39495	39515	39495	39505	39
20/03/2007	15.41.00	20/3/07 15.41	39505	39510	39500	39510	25
20/03/2007	15.42.00	20/3/07 15.42	39510	39525	39510	39520	28
20/03/2007	15.43.00	20/3/07 15.43	39515	39545	39515	39540	87
20/03/2007	15.44.00	20/3/07 15.44	39540	39550	39535	39550	86
20/03/2007	15.45.00	20/3/07 15.45	39550	39550	39535	39535	58
20/03/2007	15.46.00	20/3/07 15.46	39535	39535	39525	39525	66
20/03/2007	15.47.00	20/3/07 15.47	39520	39550	39520	39545	67
20/03/2007	15.48.00	20/3/07 15.48	39545	39550	39535	39540	46
20/03/2007	15.49.00	20/3/07 15.49	39540	39545	39535	39540	10
20/03/2007	15.50.00	20/3/07 15.50	39540	39565	39525	39565	112
20/03/2007	15.51.00	20/3/07 15.51	39565	39590	39565	39580	102
20/03/2007	15.52.00	20/3/07 15.52	39580	39580	39565	39570	67
20/03/2007	15.53.00	20/3/07 15.53	39570	39575	39550	39550	66
20/03/2007	15.54.00	20/3/07 15.54	39545	39565	39545	39560	19
20/03/2007	15.55.00	20/3/07 15.55	39555	39575	39545	39575	35
20/03/2007	15.56.00	20/3/07 15.56	39575	39585	39565	39565	36
20/03/2007	15.57.00	20/3/07 15.57	39570	39575	39560	39560	24
20/03/2007	15.58.00	20/3/07 15.58	39565	39570	39560	39565	9
20/03/2007	15.59.00	20/3/07 15.59	39570	39585	39570	39575	36
20/03/2007	16.00.00	20/3/07 16.00	39580	39600	39575	39600	67
20/03/2007	16.01.00	20/3/07 16.01	39595	39610	39595	39605	104
20/03/2007	16.02.00	20/3/07 16.02	39600	39605	39595	39600	28
20/03/2007	16.03.00	20/3/07 16.03	39605	39605	39585	39590	56
20/03/2007	16.04.00	20/3/07 16.04	39580	39585	39570	39585	60
20/03/2007	16.05.00	20/3/07 16.05	39585	39610	39575	39610	65
20/03/2007	16.06.00	20/3/07 16.06	39610	39620	39605	39620	81
20/03/2007	16.07.00	20/3/07 16.07	39620	39630	39620	39630	71
20/03/2007	16.08.00	20/3/07 16.08	39625	39635	39620	39630	37
20/03/2007	16.09.00	20/3/07 16.09	39635	39650	39635	39645	72
20/03/2007	16.10.00	20/3/07 16.10	39640	39655	39640	39645	90
20/03/2007	16.11.00	20/3/07 16.11	39645	39645	39620	39620	87
20/03/2007	16.12.00	20/3/07 16.12	39620	39635	39615	39635	61
20/03/2007	16.13.00	20/3/07 16.13	39630	39655	39630	39655	87
20/03/2007	16.14.00	20/3/07 16.14	39655	39675	39650	39650	113
20/03/2007	16.15.00	20/3/07 16.15	39645	39655	39640	39645	59
20/03/2007	16.16.00	20/3/07 16.16	39645	39650	39620	39625	78
20/03/2007	16.17.00	20/3/07 16.17	39625	39625	39620	39620	45
20/03/2007	16.18.00	20/3/07 16.18	39625	39645	39625	39635	50
20/03/2007	16.19.00	20/3/07 16.19	39635	39640	39635	39640	10
20/03/2007	16.20.00	20/3/07 16.20	39635	39635	39625	39625	15
20/03/2007	16.21.00	20/3/07 16.21	39630	39640	39630	39630	29
20/03/2007	16.22.00	20/3/07 16.22	39625	39630	39625	39630	15
20/03/2007	16.23.00	20/3/07 16.23	39630	39635	39625	39630	28
20/03/2007	16.24.00	20/3/07 16.24	39625	39625	39615	39615	38
20/03/2007	16.25.00	20/3/07 16.25	39620	39620	39610	39620	42
20/03/2007	16.26.00	20/3/07 16.26	39610	39620	39600	39620	44
20/03/2007	16.27.00	20/3/07 16.27	39615	39615	39605	39615	13
20/03/2007	16.28.00	20/3/07 16.28	39610	39620	39610	39620	77
20/03/2007	16.29.00	20/3/07 16.29	39620	39635	39615	39630	51
20/03/2007	16.30.00	20/3/07 16.30	39625	39635	39625	39635	14
20/03/2007	16.31.00	20/3/07 16.31	39630	39630	39620	39620	31
20/03/2007	16.32.00	20/3/07 16.32	39620	39630	39620	39620	29
20/03/2007	16.33.00	20/3/07 16.33	39620	39625	39615	39625	16
20/03/2007	16.34.00	20/3/07 16.34	39630	39635	39625	39625	32
20/03/2007	16.35.00	20/3/07 16.35	39620	39620	39600	39600	88
20/03/2007	16.36.00	20/3/07 16.36	39610	39610	39585	39590	50
20/03/2007	16.37.00	20/3/07 16.37	39590	39595	39575	39575	85
20/03/2007	16.38.00	20/3/07 16.38	39575	39595	39575	39590	54
20/03/2007	16.39.00	20/3/07 16.39	39595	39600	39580	39585	51
20/03/2007	16.40.00	20/3/07 16.40	39585	39600	39585	39595	40
20/03/2007	16.41.00	20/3/07 16.41	39600	39605	39590	39605	43
20/03/2007	16.42.00	20/3/07 16.42	39610	39615	39605	39610	24
20/03/2007	16.43.00	20/3/07 16.43	39610	39630	39610	39620	78
20/03/2007	16.44.00	20/3/07 16.44	39620	39645	39620	39635	66
20/03/2007	16.45.00	20/3/07 16.45	39630	39650	39630	39650	70
20/03/2007	16.46.00	20/3/07 16.46	39650	39650	39630	39635	60
20/03/2007	16.47.00	20/3/07 16.47	39635	39635	39625	39625	37
20/03/2007	16.48.00	20/3/07 16.48	39620	39635	39615	39635	45
20/03/2007	16.49.00	20/3/07 16.49	39635	39635	39625	39625	29
20/03/2007	16.50.00	20/3/07 16.50	39625	39635	39625	39635	10
20/03/2007	16.51.00	20/3/07 16.51	39635	39635	39630	39630	11
20/03/2007	16.52.00	20/3/07 16.52	39640	39640	39630	39635	42
20/03/2007	16.53.00	20/3/07 16.53	39635	39650	39635	39645	31
20/03/2007	16.54.00	20/3/07 16.54	39645	39650	39640	39650	53
20/03/2007	16.55.00	20/3/07 16.55	39650	39675	39650	39675	60
20/03/2007	16.56.00	20/3/07 16.56	39670	39670	39660	39665	71
20/03/2007	16.57.00	20/3/07 16.57	39670	39675	39665	39675	42
20/03/2007	16.58.00	20/3/07 16.58	39680	39690	39665	39665	82
20/03/2007	16.59.00	20/3/07 16.59	39675	39685	39675	39680	17
20/03/2007	17.00.00	20/3/07 17.00	39685	39710	39685	39710	88
20/03/2007	17.01.00	20/3/07 17.01	39715	39720	39700	39705	108
20/03/2007	17.02.00	20/3/07 17.02	39705	39705	39690	39690	55
20/03/2007	17.03.00	20/3/07 17.03	39690	39700	39685	39700	53
20/03/2007	17.04.00	20/3/07 17.04	39695	39700	39695	39700	7
20/03/2007	17.05.00	20/3/07 17.05	39695	39715	39695	39705	46
20/03/2007	17.06.00	20/3/07 17.06	39710	39725	39710	39720	44
20/03/2007	17.07.00	20/3/07 17.07	39720	39750	39720	39745	74
20/03/2007	17.08.00	20/3/07 17.08	39745	39755	39730	39735	97
20/03/2007	17.09.00	20/3/07 17.09	39730	39745	39730	39735	49
20/03/2007	17.10.00	20/3/07 17.10	39730	39735	39725	39730	38
20/03/2007	17.11.00	20/3/07 17.11	39735	39750	39735	39750	51
20/03/2007	17.12.00	20/3/07 17.12	39750	39755	39735	39745	37
20/03/2007	17.13.00	20/3/07 17.13	39740	39745	39735	39735	33
20/03/2007	17.14.00	20/3/07 17.14	39740	39755	39740	39755	52
20/03/2007	17.15.00	20/3/07 17.15	39755	39760	39745	39755	110
20/03/2007	17.16.00	20/3/07 17.16	39760	39765	39745	39745	40
20/03/2007	17.17.00	20/3/07 17.17	39745	39750	39745	39745	40
20/03/2007	17.18.00	20/3/07 17.18	39750	39750	39735	39735	40
20/03/2007	17.19.00	20/3/07 17.19	39730	39735	39730	39735	11
20/03/2007	17.20.00	20/3/07 17.20	39735	39740	39735	39740	25
20/03/2007	17.21.00	20/3/07 17.21	39735	39735	39730	39730	25
20/03/2007	17.22.00	20/3/07 17.22	39730	39740	39730	39730	23
20/03/2007	17.23.00	20/3/07 17.23	39730	39750	39730	39740	62
20/03/2007	17.24.00	20/3/07 17.24	39740	39775	39740	39765	97
20/03/2007	17.25.00	20/3/07 17.25	39765	39775	39760	39765	37
20/03/2007	17.26.00	20/3/07 17.26	39765	39765	39745	39745	46
20/03/2007	17.27.00	20/3/07 17.27	39750	39750	39745	39750	14
20/03/2007	17.28.00	20/3/07 17.28	39755	39765	39750	39765	56
20/03/2007	17.29.00	20/3/07 17.29	39760	39780	39755	39780	70
20/03/2007	17.30.00	20/3/07 17.30	39775	39790	39775	39775	62
20/03/2007	17.31.00	20/3/07 17.31	39775	39785	39775	39785	10
20/03/2007	17.32.00	20/3/07 17.32	39785	39785	39765	39770	32
20/03/2007	17.33.00	20/3/07 17.33	39770	39780	39770	39780	25
20/03/2007	17.34.00	20/3/07 17.34	39780	39785	39775	39780	20
20/03/2007	17.35.00	20/3/07 17.35	39775	39780	39770	39770	19
20/03/2007	17.36.00	20/3/07 17.36	39765	39765	39755	39755	14
20/03/2007	17.37.00	20/3/07 17.37	39765	39765	39735	39740	45
20/03/2007	17.38.00	20/3/07 17.38	39745	39750	39740	39740	35
20/03/2007	17.39.00	20/3/07 17.39	39740	39740	39720	39720	59
21/03/2007	9.01.00	21/3/07 9.01	39715	39720	39710	39710	59
21/03/2007	9.02.00	21/3/07 9.02	39710	39710	39680	39700	38
21/03/2007	9.03.00	21/3/07 9.03	39685	39715	39685	39715	31
21/03/2007	9.04.00	21/3/07 9.04	39720	39730	39710	39730	53
21/03/2007	9.05.00	21/3/07 9.05	39735	39740	39725	39725	42
21/03/2007	9.06.00	21/3/07 9.06	39720	39720	39690	39690	50
21/03/2007	9.07.00	21/3/07 9.07	39690	39695	39670	39675	71
21/03/2007	9.08.00	21/3/07 9.08	39675	39685	39665	39685	41
21/03/2007	9.09.00	21/3/07 9.09	39685	39695	39685	39695	26
21/03/2007	9.10.00	21/3/07 9.10	39695	39720	39690	39720	51
21/03/2007	9.11.00	21/3/07 9.11	39720	39735	39720	39720	79
21/03/2007	9.12.00	21/3/07 9.12	39720	39745	39720	39745	44
21/03/2007	9.13.00	21/3/07 9.13	39745	39770	39745	39760	52
21/03/2007	9.14.00	21/3/07 9.14	39765	39775	39760	39760	82
21/03/2007	9.15.00	21/3/07 9.15	39760	39775	39760	39770	29
21/03/2007	9.16.00	21/3/07 9.16	39770	39780	39770	39775	10
21/03/2007	9.17.00	21/3/07 9.17	39780	39780	39765	39775	36
21/03/2007	9.18.00	21/3/07 9.18	39770	39775	39755	39760	28
21/03/2007	9.19.00	21/3/07 9.19	39760	39775	39760	39775	46
21/03/2007	9.20.00	21/3/07 9.20	39775	39780	39765	39770	54
21/03/2007	9.21.00	21/3/07 9.21	39760	39765	39760	39765	29
21/03/2007	9.22.00	21/3/07 9.22	39760	39765	39750	39760	47
21/03/2007	9.23.00	21/3/07 9.23	39755	39760	39755	39755	16
21/03/2007	9.24.00	21/3/07 9.24	39755	39755	39745	39750	67
21/03/2007	9.25.00	21/3/07 9.25	39750	39775	39750	39765	66
21/03/2007	9.26.00	21/3/07 9.26	39765	39780	39765	39780	46
21/03/2007	9.27.00	21/3/07 9.27	39780	39800	39780	39790	176
21/03/2007	9.28.00	21/3/07 9.28	39790	39790	39775	39780	57
21/03/2007	9.29.00	21/3/07 9.29	39785	39785	39765	39770	24
21/03/2007	9.30.00	21/3/07 9.30	39775	39775	39755	39755	38
21/03/2007	9.31.00	21/3/07 9.31	39755	39755	39750	39750	30
21/03/2007	9.32.00	21/3/07 9.32	39745	39745	39730	39730	85
21/03/2007	9.33.00	21/3/07 9.33	39730	39735	39725	39730	36
21/03/2007	9.34.00	21/3/07 9.34	39730	39750	39730	39745	27
21/03/2007	9.35.00	21/3/07 9.35	39745	39745	39740	39745	11
21/03/2007	9.36.00	21/3/07 9.36	39745	39755	39745	39755	16
21/03/2007	9.37.00	21/3/07 9.37	39755	39755	39750	39750	11
21/03/2007	9.38.00	21/3/07 9.38	39750	39770	39750	39770	20
21/03/2007	9.39.00	21/3/07 9.39	39770	39770	39760	39765	19
21/03/2007	9.40.00	21/3/07 9.40	39755	39760	39750	39755	20
21/03/2007	9.41.00	21/3/07 9.41	39755	39770	39750	39770	23
21/03/2007	9.42.00	21/3/07 9.42	39770	39795	39770	39785	49
21/03/2007	9.43.00	21/3/07 9.43	39785	39790	39780	39790	24
21/03/2007	9.44.00	21/3/07 9.44	39795	39800	39790	39790	56
21/03/2007	9.45.00	21/3/07 9.45	39790	39795	39770	39770	55
21/03/2007	9.46.00	21/3/07 9.46	39765	39765	39755	39760	19
21/03/2007	9.47.00	21/3/07 9.47	39760	39760	39740	39745	53
21/03/2007	9.48.00	21/3/07 9.48	39745	39760	39735	39735	62
21/03/2007	9.49.00	21/3/07 9.49	39740	39750	39740	39750	27
21/03/2007	9.50.00	21/3/07 9.50	39745	39760	39745	39760	22
21/03/2007	9.51.00	21/3/07 9.51	39760	39760	39730	39735	55
21/03/2007	9.52.00	21/3/07 9.52	39735	39745	39735	39745	12
21/03/2007	9.53.00	21/3/07 9.53	39750	39755	39745	39755	17
21/03/2007	9.54.00	21/3/07 9.54	39750	39750	39745	39750	13
21/03/2007	9.55.00	21/3/07 9.55	39745	39750	39735	39740	19
21/03/2007	9.56.00	21/3/07 9.56	39735	39745	39730	39740	40
21/03/2007	9.57.00	21/3/07 9.57	39740	39740	39730	39735	12
21/03/2007	9.58.00	21/3/07 9.58	39740	39745	39735	39745	20
21/03/2007	9.59.00	21/3/07 9.59	39750	39750	39740	39745	22
21/03/2007	10.00.00	21/3/07 10.00	39745	39745	39735	39745	24
21/03/2007	10.01.00	21/3/07 10.01	39745	39755	39745	39745	26
21/03/2007	10.02.00	21/3/07 10.02	39745	39745	39740	39740	9
21/03/2007	10.03.00	21/3/07 10.03	39745	39745	39740	39745	7
21/03/2007	10.04.00	21/3/07 10.04	39745	39745	39730	39730	16
21/03/2007	10.05.00	21/3/07 10.05	39725	39730	39720	39730	29
21/03/2007	10.06.00	21/3/07 10.06	39725	39725	39710	39720	83
21/03/2007	10.07.00	21/3/07 10.07	39725	39735	39725	39725	29
21/03/2007	10.08.00	21/3/07 10.08	39730	39745	39730	39745	43
21/03/2007	10.09.00	21/3/07 10.09	39750	39755	39750	39755	14
21/03/2007	10.10.00	21/3/07 10.10	39755	39765	39745	39760	30
21/03/2007	10.11.00	21/3/07 10.11	39765	39765	39760	39760	12
21/03/2007	10.12.00	21/3/07 10.12	39760	39765	39760	39765	13
21/03/2007	10.13.00	21/3/07 10.13	39765	39765	39750	39760	24
21/03/2007	10.14.00	21/3/07 10.14	39760	39775	39760	39770	39
21/03/2007	10.15.00	21/3/07 10.15	39775	39780	39765	39770	51
21/03/2007	10.16.00	21/3/07 10.16	39775	39780	39770	39775	28
21/03/2007	10.17.00	21/3/07 10.17	39780	39785	39780	39780	24
21/03/2007	10.18.00	21/3/07 10.18	39785	39790	39780	39785	26
21/03/2007	10.19.00	21/3/07 10.19	39785	39815	39780	39805	112
21/03/2007	10.20.00	21/3/07 10.20	39810	39830	39810	39825	119
21/03/2007	10.21.00	21/3/07 10.21	39825	39830	39820	39820	36
21/03/2007	10.22.00	21/3/07 10.22	39820	39825	39810	39815	56
21/03/2007	10.23.00	21/3/07 10.23	39815	39830	39815	39830	20
21/03/2007	10.24.00	21/3/07 10.24	39830	39845	39830	39830	91
21/03/2007	10.25.00	21/3/07 10.25	39830	39840	39830	39840	23
21/03/2007	10.26.00	21/3/07 10.26	39840	39845	39830	39835	26
21/03/2007	10.27.00	21/3/07 10.27	39830	39835	39825	39830	15
21/03/2007	10.28.00	21/3/07 10.28	39830	39835	39830	39830	15
21/03/2007	10.29.00	21/3/07 10.29	39830	39835	39825	39835	11
21/03/2007	10.30.00	21/3/07 10.30	39835	39840	39830	39830	41
21/03/2007	10.31.00	21/3/07 10.31	39835	39855	39830	39850	59
21/03/2007	10.32.00	21/3/07 10.32	39845	39845	39840	39845	15
21/03/2007	10.33.00	21/3/07 10.33	39845	39845	39840	39845	9
21/03/2007	10.34.00	21/3/07 10.34	39850	39860	39850	39860	32
21/03/2007	10.35.00	21/3/07 10.35	39860	39875	39860	39860	104
21/03/2007	10.36.00	21/3/07 10.36	39860	39860	39840	39840	76
21/03/2007	10.37.00	21/3/07 10.37	39835	39850	39835	39845	16
21/03/2007	10.38.00	21/3/07 10.38	39845	39860	39840	39840	53
21/03/2007	10.39.00	21/3/07 10.39	39840	39840	39835	39840	23
21/03/2007	10.40.00	21/3/07 10.40	39840	39850	39840	39840	24
21/03/2007	10.41.00	21/3/07 10.41	39840	39850	39840	39850	4
21/03/2007	10.42.00	21/3/07 10.42	39845	39855	39845	39855	46
21/03/2007	10.43.00	21/3/07 10.43	39860	39870	39855	39865	30
21/03/2007	10.44.00	21/3/07 10.44	39865	39880	39865	39875	28
21/03/2007	10.45.00	21/3/07 10.45	39875	39880	39870	39875	35
21/03/2007	10.46.00	21/3/07 10.46	39875	39875	39865	39865	57
21/03/2007	10.47.00	21/3/07 10.47	39870	39875	39865	39870	27
21/03/2007	10.48.00	21/3/07 10.48	39870	39870	39850	39855	65
21/03/2007	10.49.00	21/3/07 10.49	39860	39860	39850	39855	12
21/03/2007	10.50.00	21/3/07 10.50	39855	39860	39855	39860	14
21/03/2007	10.51.00	21/3/07 10.51	39865	39875	39860	39860	59
21/03/2007	10.52.00	21/3/07 10.52	39860	39865	39855	39865	17
21/03/2007	10.53.00	21/3/07 10.53	39865	39865	39850	39855	15
21/03/2007	10.54.00	21/3/07 10.54	39850	39855	39840	39840	90
21/03/2007	10.55.00	21/3/07 10.55	39840	39850	39840	39845	15
21/03/2007	10.56.00	21/3/07 10.56	39845	39845	39835	39835	15
21/03/2007	10.57.00	21/3/07 10.57	39835	39840	39830	39840	14
21/03/2007	10.58.00	21/3/07 10.58	39840	39840	39835	39835	5
21/03/2007	10.59.00	21/3/07 10.59	39835	39845	39835	39840	15
21/03/2007	11.00.00	21/3/07 11.00	39845	39845	39840	39840	15
21/03/2007	11.01.00	21/3/07 11.01	39845	39845	39840	39845	5
21/03/2007	11.02.00	21/3/07 11.02	39850	39855	39850	39855	24
21/03/2007	11.03.00	21/3/07 11.03	39855	39855	39850	39850	21
21/03/2007	11.04.00	21/3/07 11.04	39855	39855	39855	39855	6
21/03/2007	11.05.00	21/3/07 11.05	39850	39855	39850	39855	13
21/03/2007	11.06.00	21/3/07 11.06	39855	39855	39850	39855	14
21/03/2007	11.07.00	21/3/07 11.07	39855	39865	39855	39860	25
21/03/2007	11.08.00	21/3/07 11.08	39865	39875	39865	39870	14
21/03/2007	11.09.00	21/3/07 11.09	39865	39890	39865	39885	55
21/03/2007	11.10.00	21/3/07 11.10	39880	39880	39875	39875	20
21/03/2007	11.11.00	21/3/07 11.11	39880	39880	39870	39875	6
21/03/2007	11.12.00	21/3/07 11.12	39870	39875	39860	39870	20
21/03/2007	11.13.00	21/3/07 11.13	39865	39870	39845	39860	61
21/03/2007	11.14.00	21/3/07 11.14	39855	39865	39850	39855	20
21/03/2007	11.15.00	21/3/07 11.15	39855	39860	39855	39855	8
21/03/2007	11.16.00	21/3/07 11.16	39860	39870	39860	39865	15
21/03/2007	11.17.00	21/3/07 11.17	39870	39870	39860	39860	3
21/03/2007	11.18.00	21/3/07 11.18	39865	39865	39865	39865	5
21/03/2007	11.19.00	21/3/07 11.19	39865	39865	39860	39860	5
21/03/2007	11.20.00	21/3/07 11.20	39855	39855	39855	39855	8
21/03/2007	11.21.00	21/3/07 11.21	39850	39855	39850	39855	3
21/03/2007	11.22.00	21/3/07 11.22	39850	39855	39845	39850	24
21/03/2007	11.23.00	21/3/07 11.23	39845	39850	39845	39850	9
21/03/2007	11.24.00	21/3/07 11.24	39855	39855	39855	39855	12
21/03/2007	11.25.00	21/3/07 11.25	39860	39865	39860	39860	21
21/03/2007	11.26.00	21/3/07 11.26	39865	39870	39860	39865	24
21/03/2007	11.27.00	21/3/07 11.27	39860	39860	39850	39850	24
21/03/2007	11.28.00	21/3/07 11.28	39855	39855	39840	39840	23
21/03/2007	11.29.00	21/3/07 11.29	39840	39850	39840	39845	12
21/03/2007	11.30.00	21/3/07 11.30	39845	39850	39840	39840	15
21/03/2007	11.31.00	21/3/07 11.31	39840	39840	39840	39840	2
21/03/2007	11.32.00	21/3/07 11.32	39840	39840	39830	39835	48
21/03/2007	11.33.00	21/3/07 11.33	39835	39835	39825	39830	32
21/03/2007	11.34.00	21/3/07 11.34	39830	39830	39825	39830	14
21/03/2007	11.35.00	21/3/07 11.35	39825	39830	39820	39820	34
21/03/2007	11.36.00	21/3/07 11.36	39820	39820	39820	39820	4
21/03/2007	11.37.00	21/3/07 11.37	39825	39825	39825	39825	5
21/03/2007	11.38.00	21/3/07 11.38	39820	39820	39815	39815	9
21/03/2007	11.39.00	21/3/07 11.39	39815	39815	39815	39815	19
21/03/2007	11.40.00	21/3/07 11.40	39820	39820	39820	39820	7
21/03/2007	11.41.00	21/3/07 11.41	39820	39820	39810	39810	18
21/03/2007	11.42.00	21/3/07 11.42	39810	39815	39805	39815	17
21/03/2007	11.43.00	21/3/07 11.43	39815	39820	39815	39815	9
21/03/2007	11.44.00	21/3/07 11.44	39820	39820	39820	39820	8
21/03/2007	11.45.00	21/3/07 11.45	39825	39830	39825	39830	9
21/03/2007	11.46.00	21/3/07 11.46	39830	39835	39830	39830	29
21/03/2007	11.47.00	21/3/07 11.47	39830	39830	39830	39830	6
21/03/2007	11.48.00	21/3/07 11.48	39830	39840	39830	39840	28
21/03/2007	11.49.00	21/3/07 11.49	39840	39840	39840	39840	3
21/03/2007	11.50.00	21/3/07 11.50	39840	39840	39835	39835	7
21/03/2007	11.51.00	21/3/07 11.51	39840	39840	39840	39840	6
21/03/2007	11.52.00	21/3/07 11.52	39845	39850	39840	39840	25
21/03/2007	11.53.00	21/3/07 11.53	39845	39845	39840	39845	7
21/03/2007	11.54.00	21/3/07 11.54	39850	39865	39850	39865	13
21/03/2007	11.55.00	21/3/07 11.55	39865	39865	39855	39855	21
21/03/2007	11.56.00	21/3/07 11.56	39850	39855	39850	39855	8
21/03/2007	11.57.00	21/3/07 11.57	39860	39860	39855	39855	8
21/03/2007	11.58.00	21/3/07 11.58	39860	39865	39860	39865	9
21/03/2007	11.59.00	21/3/07 11.59	39870	39870	39860	39865	11
21/03/2007	12.00.00	21/3/07 12.00	39865	39865	39855	39860	20
21/03/2007	12.01.00	21/3/07 12.01	39855	39860	39850	39850	9
21/03/2007	12.02.00	21/3/07 12.02	39855	39865	39855	39860	17
21/03/2007	12.03.00	21/3/07 12.03	39865	39865	39860	39860	20
21/03/2007	12.04.00	21/3/07 12.04	39860	39860	39855	39855	5
21/03/2007	12.05.00	21/3/07 12.05	39850	39855	39850	39855	4
21/03/2007	12.06.00	21/3/07 12.06	39850	39865	39850	39860	14
21/03/2007	12.07.00	21/3/07 12.07	39855	39860	39855	39860	5
21/03/2007	12.08.00	21/3/07 12.08	39865	39875	39865	39870	102
21/03/2007	12.09.00	21/3/07 12.09	39870	39875	39870	39870	41
21/03/2007	12.10.00	21/3/07 12.10	39865	39870	39860	39870	13
21/03/2007	12.11.00	21/3/07 12.11	39870	39870	39865	39865	8
21/03/2007	12.12.00	21/3/07 12.12	39870	39875	39865	39870	30
21/03/2007	12.13.00	21/3/07 12.13	39865	39875	39865	39870	13
21/03/2007	12.14.00	21/3/07 12.14	39865	39875	39865	39875	17
21/03/2007	12.15.00	21/3/07 12.15	39875	39885	39870	39870	50
21/03/2007	12.16.00	21/3/07 12.16	39870	39870	39870	39870	29
21/03/2007	12.17.00	21/3/07 12.17	39870	39870	39870	39870	3
21/03/2007	12.18.00	21/3/07 12.18	39875	39875	39870	39870	4
21/03/2007	12.19.00	21/3/07 12.19	39875	39875	39875	39875	7
21/03/2007	12.20.00	21/3/07 12.20	39880	39885	39880	39885	19
21/03/2007	12.21.00	21/3/07 12.21	39885	39895	39885	39890	37
21/03/2007	12.22.00	21/3/07 12.22	39890	39890	39880	39880	13
21/03/2007	12.23.00	21/3/07 12.23	39880	39890	39880	39885	312
21/03/2007	12.24.00	21/3/07 12.24	39890	39895	39880	39885	45
21/03/2007	12.25.00	21/3/07 12.25	39885	39890	39885	39890	8
21/03/2007	12.26.00	21/3/07 12.26	39885	39890	39880	39885	512
21/03/2007	12.27.00	21/3/07 12.27	39885	39885	39875	39880	13
21/03/2007	12.28.00	21/3/07 12.28	39885	39890	39880	39890	12
21/03/2007	12.29.00	21/3/07 12.29	39890	39895	39890	39895	10
21/03/2007	12.30.00	21/3/07 12.30	39890	39905	39890	39890	93
21/03/2007	12.31.00	21/3/07 12.31	39890	39900	39890	39900	28
21/03/2007	12.32.00	21/3/07 12.32	39900	39905	39895	39895	38
21/03/2007	12.33.00	21/3/07 12.33	39895	39900	39895	39900	5
21/03/2007	12.34.00	21/3/07 12.34	39900	39900	39890	39890	16
21/03/2007	12.35.00	21/3/07 12.35	39900	39900	39900	39900	11
21/03/2007	12.36.00	21/3/07 12.36	39900	39915	39900	39910	60
21/03/2007	12.37.00	21/3/07 12.37	39910	39920	39905	39920	46
21/03/2007	12.38.00	21/3/07 12.38	39915	39930	39910	39925	48
21/03/2007	12.39.00	21/3/07 12.39	39925	39930	39905	39905	43
21/03/2007	12.40.00	21/3/07 12.40	39910	39925	39910	39920	16
21/03/2007	12.41.00	21/3/07 12.41	39920	39920	39910	39915	37
21/03/2007	12.42.00	21/3/07 12.42	39915	39935	39915	39930	38
21/03/2007	12.43.00	21/3/07 12.43	39925	39925	39920	39925	17
21/03/2007	12.44.00	21/3/07 12.44	39925	39925	39915	39915	7
21/03/2007	12.45.00	21/3/07 12.45	39915	39915	39915	39915	5
21/03/2007	12.46.00	21/3/07 12.46	39910	39915	39910	39915	23
21/03/2007	12.47.00	21/3/07 12.47	39920	39920	39905	39905	20
21/03/2007	12.48.00	21/3/07 12.48	39910	39910	39910	39910	3
21/03/2007	12.49.00	21/3/07 12.49	39910	39920	39910	39915	5
21/03/2007	12.50.00	21/3/07 12.50	39915	39915	39915	39915	6
21/03/2007	12.51.00	21/3/07 12.51	39915	39920	39915	39920	11
21/03/2007	12.52.00	21/3/07 12.52	39915	39915	39900	39900	78
21/03/2007	12.53.00	21/3/07 12.53	39900	39900	39895	39895	6
21/03/2007	12.54.00	21/3/07 12.54	39895	39900	39890	39890	40
21/03/2007	12.55.00	21/3/07 12.55	39890	39900	39890	39900	21
21/03/2007	12.56.00	21/3/07 12.56	39895	39895	39895	39895	4
21/03/2007	12.57.00	21/3/07 12.57	39900	39910	39895	39910	16
21/03/2007	12.58.00	21/3/07 12.58	39910	39915	39905	39910	322
21/03/2007	12.59.00	21/3/07 12.59	39910	39915	39910	39915	9
21/03/2007	13.00.00	21/3/07 13.00	39915	39920	39910	39910	24
21/03/2007	13.01.00	21/3/07 13.01	39905	39910	39905	39905	8
21/03/2007	13.02.00	21/3/07 13.02	39905	39910	39905	39910	4
21/03/2007	13.03.00	21/3/07 13.03	39910	39910	39905	39905	7
21/03/2007	13.04.00	21/3/07 13.04	39905	39905	39905	39905	3
21/03/2007	13.05.00	21/3/07 13.05	39900	39900	39900	39900	8
21/03/2007	13.06.00	21/3/07 13.06	39905	39915	39905	39915	11
21/03/2007	13.07.00	21/3/07 13.07	39910	39910	39910	39910	1
21/03/2007	13.08.00	21/3/07 13.08	39910	39910	39910	39910	2
21/03/2007	13.09.00	21/3/07 13.09	39910	39910	39910	39910	3
21/03/2007	13.10.00	21/3/07 13.10	39910	39915	39910	39915	3
21/03/2007	13.11.00	21/3/07 13.11	39915	39920	39915	39915	14
21/03/2007	13.12.00	21/3/07 13.12	39915	39915	39910	39915	12
21/03/2007	13.13.00	21/3/07 13.13	39910	39915	39910	39910	8
21/03/2007	13.15.00	21/3/07 13.15	39905	39910	39905	39905	12
21/03/2007	13.17.00	21/3/07 13.17	39905	39905	39905	39905	12
21/03/2007	13.18.00	21/3/07 13.18	39905	39905	39905	39905	2
21/03/2007	13.19.00	21/3/07 13.19	39905	39905	39905	39905	3
21/03/2007	13.20.00	21/3/07 13.20	39905	39905	39905	39905	2
21/03/2007	13.21.00	21/3/07 13.21	39905	39905	39905	39905	3
21/03/2007	13.22.00	21/3/07 13.22	39905	39905	39905	39905	4
21/03/2007	13.23.00	21/3/07 13.23	39905	39905	39900	39900	17
21/03/2007	13.24.00	21/3/07 13.24	39895	39900	39895	39900	2
21/03/2007	13.26.00	21/3/07 13.26	39905	39905	39905	39905	12
21/03/2007	13.27.00	21/3/07 13.27	39905	39910	39905	39910	12
21/03/2007	13.28.00	21/3/07 13.28	39910	39915	39910	39915	5
21/03/2007	13.29.00	21/3/07 13.29	39915	39915	39915	39915	6
21/03/2007	13.30.00	21/3/07 13.30	39910	39910	39910	39910	1
21/03/2007	13.31.00	21/3/07 13.31	39910	39910	39910	39910	2
21/03/2007	13.32.00	21/3/07 13.32	39915	39925	39915	39920	12
21/03/2007	13.33.00	21/3/07 13.33	39920	39920	39910	39910	10
21/03/2007	13.34.00	21/3/07 13.34	39910	39915	39905	39910	34
21/03/2007	13.35.00	21/3/07 13.35	39915	39915	39915	39915	3
21/03/2007	13.36.00	21/3/07 13.36	39920	39920	39915	39915	7
21/03/2007	13.37.00	21/3/07 13.37	39920	39920	39920	39920	2
21/03/2007	13.38.00	21/3/07 13.38	39920	39920	39920	39920	3
21/03/2007	13.39.00	21/3/07 13.39	39915	39920	39915	39920	3
21/03/2007	13.40.00	21/3/07 13.40	39920	39925	39920	39925	7
21/03/2007	13.41.00	21/3/07 13.41	39925	39930	39925	39930	17
21/03/2007	13.42.00	21/3/07 13.42	39930	39930	39930	39930	8
21/03/2007	13.43.00	21/3/07 13.43	39930	39930	39930	39930	3
21/03/2007	13.44.00	21/3/07 13.44	39930	39930	39930	39930	2
21/03/2007	13.45.00	21/3/07 13.45	39930	39930	39930	39930	8
21/03/2007	13.46.00	21/3/07 13.46	39930	39930	39930	39930	2
21/03/2007	13.47.00	21/3/07 13.47	39930	39935	39930	39930	10
21/03/2007	13.48.00	21/3/07 13.48	39930	39930	39930	39930	3
21/03/2007	13.49.00	21/3/07 13.49	39935	39935	39930	39930	12
21/03/2007	13.50.00	21/3/07 13.50	39935	39945	39935	39940	32
21/03/2007	13.51.00	21/3/07 13.51	39935	39950	39935	39950	30
21/03/2007	13.52.00	21/3/07 13.52	39945	39975	39945	39975	135
21/03/2007	13.53.00	21/3/07 13.53	39975	40000	39970	40000	195
21/03/2007	13.54.00	21/3/07 13.54	40000	40015	39995	40005	126
21/03/2007	13.55.00	21/3/07 13.55	40010	40010	39995	40005	32
21/03/2007	13.56.00	21/3/07 13.56	40000	40000	39980	39985	58
21/03/2007	13.57.00	21/3/07 13.57	39990	40000	39985	40000	26
21/03/2007	13.58.00	21/3/07 13.58	40000	40010	39995	40000	35
21/03/2007	13.59.00	21/3/07 13.59	40000	40015	40000	40010	55
21/03/2007	14.00.00	21/3/07 14.00	40005	40005	39995	39995	39
21/03/2007	14.01.00	21/3/07 14.01	40000	40005	39995	40000	35
21/03/2007	14.02.00	21/3/07 14.02	39995	40005	39995	40000	29
21/03/2007	14.03.00	21/3/07 14.03	40000	40000	39990	39990	22
21/03/2007	14.04.00	21/3/07 14.04	39990	40005	39990	40000	13
21/03/2007	14.05.00	21/3/07 14.05	39995	39995	39985	39985	19
21/03/2007	14.06.00	21/3/07 14.06	39985	39990	39985	39985	11
21/03/2007	14.07.00	21/3/07 14.07	39990	39990	39990	39990	4
21/03/2007	14.08.00	21/3/07 14.08	39990	39995	39990	39995	7
21/03/2007	14.09.00	21/3/07 14.09	39990	39990	39990	39990	3
21/03/2007	14.10.00	21/3/07 14.10	39990	39990	39980	39985	8
21/03/2007	14.11.00	21/3/07 14.11	39985	39985	39980	39980	9
21/03/2007	14.12.00	21/3/07 14.12	39980	39985	39970	39970	35
21/03/2007	14.13.00	21/3/07 14.13	39980	39980	39970	39970	10
21/03/2007	14.14.00	21/3/07 14.14	39970	39975	39965	39975	19
21/03/2007	14.15.00	21/3/07 14.15	39975	39975	39975	39975	5
21/03/2007	14.16.00	21/3/07 14.16	39970	39970	39970	39970	12
21/03/2007	14.17.00	21/3/07 14.17	39970	39975	39970	39975	14
21/03/2007	14.18.00	21/3/07 14.18	39970	39975	39970	39970	17
21/03/2007	14.19.00	21/3/07 14.19	39975	39980	39975	39980	8
21/03/2007	14.20.00	21/3/07 14.20	39985	39995	39985	39985	23
21/03/2007	14.21.00	21/3/07 14.21	39985	39985	39970	39970	22
21/03/2007	14.22.00	21/3/07 14.22	39975	39975	39975	39975	5
21/03/2007	14.23.00	21/3/07 14.23	39980	39985	39980	39985	10
21/03/2007	14.24.00	21/3/07 14.24	39985	39995	39985	39995	16
21/03/2007	14.25.00	21/3/07 14.25	39995	39995	39985	39985	16
21/03/2007	14.26.00	21/3/07 14.26	39985	39995	39985	39990	22
21/03/2007	14.27.00	21/3/07 14.27	39995	39995	39985	39985	16
21/03/2007	14.28.00	21/3/07 14.28	39985	39985	39985	39985	6
21/03/2007	14.29.00	21/3/07 14.29	39990	39990	39985	39985	5
21/03/2007	14.30.00	21/3/07 14.30	39980	39990	39980	39990	20
21/03/2007	14.31.00	21/3/07 14.31	39980	39985	39980	39985	5
21/03/2007	14.32.00	21/3/07 14.32	39980	39985	39965	39965	27
21/03/2007	14.33.00	21/3/07 14.33	39965	39965	39950	39955	51
21/03/2007	14.34.00	21/3/07 14.34	39950	39950	39935	39945	18
21/03/2007	14.35.00	21/3/07 14.35	39940	39940	39925	39925	25
21/03/2007	14.36.00	21/3/07 14.36	39925	39935	39920	39935	32
21/03/2007	14.37.00	21/3/07 14.37	39940	39955	39940	39950	25
21/03/2007	14.38.00	21/3/07 14.38	39950	39950	39930	39930	48
21/03/2007	14.39.00	21/3/07 14.39	39925	39935	39925	39930	15
21/03/2007	14.40.00	21/3/07 14.40	39930	39930	39920	39930	21
21/03/2007	14.41.00	21/3/07 14.41	39920	39920	39905	39910	65
21/03/2007	14.42.00	21/3/07 14.42	39910	39925	39910	39925	33
21/03/2007	14.43.00	21/3/07 14.43	39930	39945	39920	39920	110
21/03/2007	14.44.00	21/3/07 14.44	39920	39920	39895	39895	56
21/03/2007	14.45.00	21/3/07 14.45	39895	39895	39880	39890	60
21/03/2007	14.46.00	21/3/07 14.46	39890	39895	39880	39885	63
21/03/2007	14.47.00	21/3/07 14.47	39885	39885	39860	39860	84
21/03/2007	14.48.00	21/3/07 14.48	39870	39885	39865	39875	37
21/03/2007	14.49.00	21/3/07 14.49	39875	39885	39870	39870	45
21/03/2007	14.50.00	21/3/07 14.50	39870	39885	39870	39870	30
21/03/2007	14.51.00	21/3/07 14.51	39870	39885	39870	39885	27
21/03/2007	14.52.00	21/3/07 14.52	39885	39885	39870	39875	46
21/03/2007	14.53.00	21/3/07 14.53	39875	39885	39875	39885	12
21/03/2007	14.54.00	21/3/07 14.54	39890	39900	39890	39900	20
21/03/2007	14.55.00	21/3/07 14.55	39900	39905	39885	39885	26
21/03/2007	14.56.00	21/3/07 14.56	39890	39890	39865	39865	70
21/03/2007	14.57.00	21/3/07 14.57	39865	39875	39860	39875	42
21/03/2007	14.58.00	21/3/07 14.58	39875	39875	39855	39855	41
21/03/2007	14.59.00	21/3/07 14.59	39855	39865	39850	39865	29
21/03/2007	15.00.00	21/3/07 15.00	39865	39865	39855	39855	17
21/03/2007	15.01.00	21/3/07 15.01	39850	39850	39840	39850	41
21/03/2007	15.02.00	21/3/07 15.02	39845	39845	39830	39840	77
21/03/2007	15.03.00	21/3/07 15.03	39845	39855	39845	39850	14
21/03/2007	15.04.00	21/3/07 15.04	39850	39860	39850	39855	18
21/03/2007	15.05.00	21/3/07 15.05	39855	39865	39850	39855	22
21/03/2007	15.06.00	21/3/07 15.06	39860	39880	39855	39880	47
21/03/2007	15.07.00	21/3/07 15.07	39885	39890	39880	39885	28
21/03/2007	15.08.00	21/3/07 15.08	39885	39885	39870	39870	24
21/03/2007	15.09.00	21/3/07 15.09	39870	39870	39870	39870	1
21/03/2007	15.10.00	21/3/07 15.10	39875	39890	39875	39890	35
21/03/2007	15.11.00	21/3/07 15.11	39890	39900	39890	39900	32
21/03/2007	15.12.00	21/3/07 15.12	39905	39905	39895	39900	21
21/03/2007	15.13.00	21/3/07 15.13	39905	39910	39900	39910	29
21/03/2007	15.14.00	21/3/07 15.14	39910	39915	39910	39915	18
21/03/2007	15.15.00	21/3/07 15.15	39910	39930	39910	39930	45
21/03/2007	15.16.00	21/3/07 15.16	39930	39930	39900	39905	52
21/03/2007	15.17.00	21/3/07 15.17	39900	39900	39890	39900	26
21/03/2007	15.18.00	21/3/07 15.18	39895	39895	39885	39890	18
21/03/2007	15.19.00	21/3/07 15.19	39890	39895	39890	39895	12
21/03/2007	15.20.00	21/3/07 15.20	39890	39905	39890	39905	18
21/03/2007	15.21.00	21/3/07 15.21	39905	39910	39900	39905	16
21/03/2007	15.22.00	21/3/07 15.22	39905	39910	39900	39905	20
21/03/2007	15.23.00	21/3/07 15.23	39905	39905	39895	39905	23
21/03/2007	15.24.00	21/3/07 15.24	39900	39900	39890	39900	20
21/03/2007	15.25.00	21/3/07 15.25	39900	39910	39900	39905	35
21/03/2007	15.26.00	21/3/07 15.26	39900	39900	39900	39900	4
21/03/2007	15.27.00	21/3/07 15.27	39905	39910	39905	39910	8
21/03/2007	15.28.00	21/3/07 15.28	39905	39910	39905	39905	12
21/03/2007	15.29.00	21/3/07 15.29	39910	39920	39910	39920	17
21/03/2007	15.30.00	21/3/07 15.30	39920	39930	39905	39905	72
21/03/2007	15.31.00	21/3/07 15.31	39900	39905	39900	39905	49
21/03/2007	15.32.00	21/3/07 15.32	39910	39925	39910	39920	66
21/03/2007	15.33.00	21/3/07 15.33	39920	39920	39900	39905	64
21/03/2007	15.34.00	21/3/07 15.34	39900	39900	39890	39900	27
21/03/2007	15.35.00	21/3/07 15.35	39890	39905	39890	39905	21
21/03/2007	15.36.00	21/3/07 15.36	39905	39920	39905	39905	30
21/03/2007	15.37.00	21/3/07 15.37	39905	39905	39885	39885	46
21/03/2007	15.38.00	21/3/07 15.38	39885	39890	39875	39885	45
21/03/2007	15.39.00	21/3/07 15.39	39885	39885	39860	39860	70
21/03/2007	15.40.00	21/3/07 15.40	39860	39870	39850	39870	44
21/03/2007	15.41.00	21/3/07 15.41	39865	39880	39865	39880	24
21/03/2007	15.42.00	21/3/07 15.42	39880	39890	39880	39885	12
21/03/2007	15.43.00	21/3/07 15.43	39885	39885	39875	39880	14
21/03/2007	15.44.00	21/3/07 15.44	39880	39880	39875	39875	9
21/03/2007	15.45.00	21/3/07 15.45	39880	39895	39880	39895	36
21/03/2007	15.46.00	21/3/07 15.46	39895	39900	39890	39890	10
21/03/2007	15.47.00	21/3/07 15.47	39890	39900	39890	39895	26
21/03/2007	15.48.00	21/3/07 15.48	39900	39900	39880	39880	53
21/03/2007	15.49.00	21/3/07 15.49	39880	39885	39880	39880	18
21/03/2007	15.50.00	21/3/07 15.50	39890	39890	39885	39885	9
21/03/2007	15.51.00	21/3/07 15.51	39885	39895	39885	39895	14
21/03/2007	15.52.00	21/3/07 15.52	39890	39905	39890	39905	20
21/03/2007	15.53.00	21/3/07 15.53	39910	39925	39910	39925	60
21/03/2007	15.54.00	21/3/07 15.54	39915	39930	39915	39930	31
21/03/2007	15.55.00	21/3/07 15.55	39930	39950	39930	39950	49
21/03/2007	15.56.00	21/3/07 15.56	39950	39960	39935	39935	95
21/03/2007	15.57.00	21/3/07 15.57	39935	39940	39935	39940	21
21/03/2007	15.58.00	21/3/07 15.58	39945	39950	39940	39940	36
21/03/2007	15.59.00	21/3/07 15.59	39940	39950	39940	39950	8
21/03/2007	16.00.00	21/3/07 16.00	39950	39955	39945	39950	18
21/03/2007	16.01.00	21/3/07 16.01	39945	39945	39940	39940	18
21/03/2007	16.02.00	21/3/07 16.02	39940	39950	39940	39950	20
21/03/2007	16.03.00	21/3/07 16.03	39950	39950	39945	39945	11
21/03/2007	16.04.00	21/3/07 16.04	39935	39945	39930	39945	19
21/03/2007	16.05.00	21/3/07 16.05	39950	39965	39950	39960	27
21/03/2007	16.06.00	21/3/07 16.06	39960	39985	39960	39980	75
21/03/2007	16.07.00	21/3/07 16.07	39975	39985	39965	39965	29
21/03/2007	16.08.00	21/3/07 16.08	39965	39970	39950	39950	67
21/03/2007	16.09.00	21/3/07 16.09	39950	39955	39945	39945	37
21/03/2007	16.10.00	21/3/07 16.10	39950	39965	39950	39950	36
21/03/2007	16.11.00	21/3/07 16.11	39955	39960	39945	39945	28
21/03/2007	16.12.00	21/3/07 16.12	39945	39955	39935	39955	61
21/03/2007	16.13.00	21/3/07 16.13	39955	39960	39950	39955	18
21/03/2007	16.14.00	21/3/07 16.14	39955	39965	39950	39965	21
21/03/2007	16.15.00	21/3/07 16.15	39960	39965	39960	39960	33
21/03/2007	16.16.00	21/3/07 16.16	39965	39975	39965	39965	23
21/03/2007	16.17.00	21/3/07 16.17	39965	39980	39965	39970	34
21/03/2007	16.18.00	21/3/07 16.18	39970	39970	39965	39965	19
21/03/2007	16.19.00	21/3/07 16.19	39965	39965	39960	39965	18
21/03/2007	16.20.00	21/3/07 16.20	39965	39975	39965	39975	16
21/03/2007	16.21.00	21/3/07 16.21	39975	39980	39975	39975	26
21/03/2007	16.22.00	21/3/07 16.22	39975	39985	39970	39975	34
21/03/2007	16.23.00	21/3/07 16.23	39980	39985	39975	39985	25
21/03/2007	16.24.00	21/3/07 16.24	39985	40005	39985	39995	173
21/03/2007	16.25.00	21/3/07 16.25	39995	40000	39985	39985	62
21/03/2007	16.26.00	21/3/07 16.26	39985	39985	39980	39980	36
21/03/2007	16.27.00	21/3/07 16.27	39975	39975	39965	39970	46
21/03/2007	16.28.00	21/3/07 16.28	39975	39990	39975	39990	40
21/03/2007	16.29.00	21/3/07 16.29	39990	39990	39975	39975	22
21/03/2007	16.30.00	21/3/07 16.30	39975	39975	39960	39965	36
21/03/2007	16.31.00	21/3/07 16.31	39965	39970	39955	39960	44
21/03/2007	16.32.00	21/3/07 16.32	39965	39970	39965	39965	18
21/03/2007	16.33.00	21/3/07 16.33	39965	39970	39965	39970	7
21/03/2007	16.34.00	21/3/07 16.34	39970	39970	39970	39970	6
21/03/2007	16.35.00	21/3/07 16.35	39970	39970	39965	39965	23
21/03/2007	16.36.00	21/3/07 16.36	39960	39960	39955	39960	31
21/03/2007	16.37.00	21/3/07 16.37	39965	39975	39965	39975	14
21/03/2007	16.38.00	21/3/07 16.38	39970	39970	39960	39960	19
21/03/2007	16.39.00	21/3/07 16.39	39955	39955	39945	39945	30
21/03/2007	16.40.00	21/3/07 16.40	39945	39970	39945	39970	21
21/03/2007	16.41.00	21/3/07 16.41	39975	39975	39970	39970	29
21/03/2007	16.42.00	21/3/07 16.42	39965	39970	39960	39965	8
21/03/2007	16.43.00	21/3/07 16.43	39965	39965	39965	39965	2
21/03/2007	16.44.00	21/3/07 16.44	39965	39965	39960	39960	13
21/03/2007	16.45.00	21/3/07 16.45	39965	39970	39955	39955	52
21/03/2007	16.46.00	21/3/07 16.46	39955	39955	39950	39955	15
21/03/2007	16.47.00	21/3/07 16.47	39955	39960	39945	39945	30
21/03/2007	16.48.00	21/3/07 16.48	39950	39950	39945	39945	16
21/03/2007	16.49.00	21/3/07 16.49	39945	39950	39945	39945	9
21/03/2007	16.50.00	21/3/07 16.50	39945	39955	39940	39950	13
21/03/2007	16.51.00	21/3/07 16.51	39950	39955	39935	39945	50
21/03/2007	16.52.00	21/3/07 16.52	39950	39950	39945	39945	13
21/03/2007	16.53.00	21/3/07 16.53	39950	39955	39950	39950	17
21/03/2007	16.54.00	21/3/07 16.54	39945	39955	39945	39945	31
21/03/2007	16.55.00	21/3/07 16.55	39945	39945	39940	39945	19
21/03/2007	16.56.00	21/3/07 16.56	39945	39945	39945	39945	1
21/03/2007	16.57.00	21/3/07 16.57	39950	39950	39950	39950	3
21/03/2007	16.58.00	21/3/07 16.58	39940	39940	39925	39925	64
21/03/2007	16.59.00	21/3/07 16.59	39925	39930	39920	39930	25
21/03/2007	17.00.00	21/3/07 17.00	39935	39940	39935	39940	22
21/03/2007	17.01.00	21/3/07 17.01	39945	39950	39930	39930	34
21/03/2007	17.02.00	21/3/07 17.02	39935	39950	39935	39950	67
21/03/2007	17.03.00	21/3/07 17.03	39940	39940	39935	39940	4
21/03/2007	17.04.00	21/3/07 17.04	39940	39945	39935	39945	11
21/03/2007	17.05.00	21/3/07 17.05	39945	39950	39945	39950	9
21/03/2007	17.06.00	21/3/07 17.06	39950	39950	39935	39935	13
21/03/2007	17.07.00	21/3/07 17.07	39935	39935	39930	39930	19
21/03/2007	17.08.00	21/3/07 17.08	39925	39925	39910	39910	49
21/03/2007	17.09.00	21/3/07 17.09	39915	39915	39905	39905	20
21/03/2007	17.10.00	21/3/07 17.10	39910	39915	39900	39900	65
21/03/2007	17.11.00	21/3/07 17.11	39905	39920	39900	39920	34
21/03/2007	17.12.00	21/3/07 17.12	39920	39925	39915	39920	25
21/03/2007	17.13.00	21/3/07 17.13	39920	39930	39920	39925	22
21/03/2007	17.14.00	21/3/07 17.14	39925	39925	39920	39920	11
21/03/2007	17.15.00	21/3/07 17.15	39920	39925	39905	39925	63
21/03/2007	17.16.00	21/3/07 17.16	39920	39925	39920	39925	18
21/03/2007	17.17.00	21/3/07 17.17	39925	39925	39920	39925	16
21/03/2007	17.18.00	21/3/07 17.18	39925	39925	39920	39925	33
21/03/2007	17.19.00	21/3/07 17.19	39925	39930	39920	39930	49
21/03/2007	17.20.00	21/3/07 17.20	39930	39940	39930	39940	34
21/03/2007	17.21.00	21/3/07 17.21	39935	39935	39930	39930	15
21/03/2007	17.22.00	21/3/07 17.22	39930	39940	39930	39935	8
21/03/2007	17.23.00	21/3/07 17.23	39935	39940	39930	39935	9
21/03/2007	17.24.00	21/3/07 17.24	39935	39940	39930	39940	7
21/03/2007	17.25.00	21/3/07 17.25	39930	39935	39925	39930	35
21/03/2007	17.26.00	21/3/07 17.26	39930	39935	39920	39920	67
21/03/2007	17.27.00	21/3/07 17.27	39920	39925	39915	39925	110
21/03/2007	17.28.00	21/3/07 17.28	39925	39945	39925	39945	41
21/03/2007	17.29.00	21/3/07 17.29	39945	39955	39940	39950	72
21/03/2007	17.30.00	21/3/07 17.30	39945	39960	39940	39955	42
21/03/2007	17.31.00	21/3/07 17.31	39955	39960	39950	39960	20
21/03/2007	17.32.00	21/3/07 17.32	39955	39955	39950	39950	18
21/03/2007	17.33.00	21/3/07 17.33	39950	39955	39950	39950	29
21/03/2007	17.34.00	21/3/07 17.34	39955	39960	39950	39950	29
21/03/2007	17.35.00	21/3/07 17.35	39955	39965	39950	39960	31
21/03/2007	17.36.00	21/3/07 17.36	39970	39970	39960	39970	26
21/03/2007	17.37.00	21/3/07 17.37	39965	39980	39965	39980	58
21/03/2007	17.38.00	21/3/07 17.38	39980	39985	39965	39985	43
21/03/2007	17.39.00	21/3/07 17.39	39970	39985	39965	39965	83
22/03/2007	9.00.00	22/3/07 9.00	40040	40240	40040	40240	3
22/03/2007	9.01.00	22/3/07 9.01	40400	40630	40400	40490	356
22/03/2007	9.02.00	22/3/07 9.02	40495	40510	40475	40500	146
22/03/2007	9.03.00	22/3/07 9.03	40500	40530	40500	40510	106
22/03/2007	9.04.00	22/3/07 9.04	40510	40530	40495	40495	170
22/03/2007	9.05.00	22/3/07 9.05	40505	40510	40480	40505	134
22/03/2007	9.06.00	22/3/07 9.06	40505	40530	40505	40515	103
22/03/2007	9.07.00	22/3/07 9.07	40510	40530	40510	40515	86
22/03/2007	9.08.00	22/3/07 9.08	40510	40525	40500	40510	150
22/03/2007	9.09.00	22/3/07 9.09	40515	40520	40510	40515	65
22/03/2007	9.10.00	22/3/07 9.10	40515	40515	40470	40480	101
22/03/2007	9.11.00	22/3/07 9.11	40480	40500	40480	40495	186
22/03/2007	9.12.00	22/3/07 9.12	40490	40490	40475	40480	35
22/03/2007	9.13.00	22/3/07 9.13	40475	40475	40455	40455	93
22/03/2007	9.14.00	22/3/07 9.14	40455	40460	40440	40455	42
22/03/2007	9.15.00	22/3/07 9.15	40455	40465	40450	40455	56
22/03/2007	9.16.00	22/3/07 9.16	40460	40460	40450	40450	20
22/03/2007	9.17.00	22/3/07 9.17	40460	40465	40455	40460	32
22/03/2007	9.18.00	22/3/07 9.18	40460	40465	40455	40455	22
22/03/2007	9.19.00	22/3/07 9.19	40455	40465	40450	40460	46
22/03/2007	9.20.00	22/3/07 9.20	40465	40475	40460	40470	58
22/03/2007	9.21.00	22/3/07 9.21	40465	40465	40450	40450	34
22/03/2007	9.22.00	22/3/07 9.22	40455	40455	40440	40440	34
22/03/2007	9.23.00	22/3/07 9.23	40440	40450	40440	40440	29
22/03/2007	9.24.00	22/3/07 9.24	40440	40445	40415	40425	148
22/03/2007	9.25.00	22/3/07 9.25	40420	40425	40405	40420	58
22/03/2007	9.26.00	22/3/07 9.26	40420	40440	40415	40420	72
22/03/2007	9.27.00	22/3/07 9.27	40425	40430	40420	40420	22
22/03/2007	9.28.00	22/3/07 9.28	40425	40430	40405	40405	48
22/03/2007	9.29.00	22/3/07 9.29	40405	40430	40405	40430	44
22/03/2007	9.30.00	22/3/07 9.30	40430	40440	40430	40435	47
22/03/2007	9.31.00	22/3/07 9.31	40435	40435	40395	40410	103
22/03/2007	9.32.00	22/3/07 9.32	40415	40435	40410	40420	48
22/03/2007	9.33.00	22/3/07 9.33	40425	40430	40420	40425	55
22/03/2007	9.34.00	22/3/07 9.34	40430	40445	40430	40445	81
22/03/2007	9.35.00	22/3/07 9.35	40445	40445	40430	40435	22
22/03/2007	9.36.00	22/3/07 9.36	40440	40440	40430	40440	21
22/03/2007	9.37.00	22/3/07 9.37	40435	40450	40430	40440	35
22/03/2007	9.38.00	22/3/07 9.38	40445	40445	40435	40440	15
22/03/2007	9.39.00	22/3/07 9.39	40435	40435	40425	40425	18
22/03/2007	9.40.00	22/3/07 9.40	40430	40440	40420	40440	10
22/03/2007	9.41.00	22/3/07 9.41	40440	40445	40425	40425	34
22/03/2007	9.42.00	22/3/07 9.42	40425	40430	40405	40410	86
22/03/2007	9.43.00	22/3/07 9.43	40405	40405	40385	40390	146
22/03/2007	9.44.00	22/3/07 9.44	40395	40410	40390	40400	55
22/03/2007	9.45.00	22/3/07 9.45	40400	40405	40400	40400	42
22/03/2007	9.46.00	22/3/07 9.46	40400	40410	40400	40400	24
22/03/2007	9.47.00	22/3/07 9.47	40410	40425	40410	40420	71
22/03/2007	9.48.00	22/3/07 9.48	40415	40435	40410	40430	50
22/03/2007	9.49.00	22/3/07 9.49	40435	40445	40435	40435	36
22/03/2007	9.50.00	22/3/07 9.50	40435	40435	40430	40430	16
22/03/2007	9.51.00	22/3/07 9.51	40430	40445	40425	40435	45
22/03/2007	9.52.00	22/3/07 9.52	40435	40440	40435	40435	27
22/03/2007	9.53.00	22/3/07 9.53	40435	40450	40435	40450	35
22/03/2007	9.54.00	22/3/07 9.54	40450	40450	40445	40450	13
22/03/2007	9.55.00	22/3/07 9.55	40450	40450	40445	40450	43
22/03/2007	9.56.00	22/3/07 9.56	40455	40465	40455	40465	75
22/03/2007	9.57.00	22/3/07 9.57	40465	40465	40445	40445	55
22/03/2007	9.58.00	22/3/07 9.58	40450	40470	40450	40470	57
22/03/2007	9.59.00	22/3/07 9.59	40470	40470	40465	40465	32
22/03/2007	10.00.00	22/3/07 10.00	40465	40470	40455	40460	45
22/03/2007	10.01.00	22/3/07 10.01	40460	40465	40460	40460	11
22/03/2007	10.02.00	22/3/07 10.02	40455	40475	40455	40475	50
22/03/2007	10.03.00	22/3/07 10.03	40470	40475	40465	40470	14
22/03/2007	10.04.00	22/3/07 10.04	40465	40465	40455	40460	13
22/03/2007	10.05.00	22/3/07 10.05	40460	40475	40460	40470	59
22/03/2007	10.06.00	22/3/07 10.06	40475	40490	40475	40490	94
22/03/2007	10.07.00	22/3/07 10.07	40490	40495	40490	40490	90
22/03/2007	10.08.00	22/3/07 10.08	40490	40495	40480	40480	115
22/03/2007	10.09.00	22/3/07 10.09	40480	40480	40460	40460	69
22/03/2007	10.10.00	22/3/07 10.10	40460	40465	40460	40460	17
22/03/2007	10.11.00	22/3/07 10.11	40465	40475	40465	40465	32
22/03/2007	10.12.00	22/3/07 10.12	40465	40480	40460	40465	49
22/03/2007	10.13.00	22/3/07 10.13	40465	40480	40465	40480	18
22/03/2007	10.14.00	22/3/07 10.14	40485	40485	40485	40485	3
22/03/2007	10.15.00	22/3/07 10.15	40485	40485	40480	40480	12
22/03/2007	10.16.00	22/3/07 10.16	40485	40490	40485	40490	23
22/03/2007	10.17.00	22/3/07 10.17	40490	40490	40480	40480	13
22/03/2007	10.18.00	22/3/07 10.18	40475	40480	40470	40475	47
22/03/2007	10.19.00	22/3/07 10.19	40470	40475	40470	40475	7
22/03/2007	10.20.00	22/3/07 10.20	40480	40490	40480	40480	45
22/03/2007	10.21.00	22/3/07 10.21	40490	40490	40485	40490	28
22/03/2007	10.22.00	22/3/07 10.22	40485	40490	40475	40485	24
22/03/2007	10.23.00	22/3/07 10.23	40480	40480	40465	40480	36
22/03/2007	10.24.00	22/3/07 10.24	40470	40470	40465	40465	5
22/03/2007	10.25.00	22/3/07 10.25	40465	40470	40465	40465	9
22/03/2007	10.26.00	22/3/07 10.26	40465	40485	40465	40475	14
22/03/2007	10.27.00	22/3/07 10.27	40470	40475	40465	40465	10
22/03/2007	10.28.00	22/3/07 10.28	40470	40470	40465	40465	13
22/03/2007	10.29.00	22/3/07 10.29	40470	40480	40470	40480	14
22/03/2007	10.30.00	22/3/07 10.30	40480	40480	40460	40460	39
22/03/2007	10.31.00	22/3/07 10.31	40460	40470	40455	40455	22
22/03/2007	10.32.00	22/3/07 10.32	40450	40450	40440	40450	77
22/03/2007	10.33.00	22/3/07 10.33	40445	40445	40435	40445	48
22/03/2007	10.34.00	22/3/07 10.34	40445	40450	40445	40450	12
22/03/2007	10.35.00	22/3/07 10.35	40450	40450	40440	40440	20
22/03/2007	10.36.00	22/3/07 10.36	40445	40455	40445	40450	11
22/03/2007	10.37.00	22/3/07 10.37	40455	40455	40445	40445	20
22/03/2007	10.38.00	22/3/07 10.38	40445	40445	40440	40440	21
22/03/2007	10.39.00	22/3/07 10.39	40440	40450	40440	40445	29
22/03/2007	10.40.00	22/3/07 10.40	40445	40445	40445	40445	4
22/03/2007	10.41.00	22/3/07 10.41	40450	40460	40450	40455	46
22/03/2007	10.42.00	22/3/07 10.42	40455	40455	40445	40445	23
22/03/2007	10.43.00	22/3/07 10.43	40445	40455	40445	40455	47
22/03/2007	10.44.00	22/3/07 10.44	40455	40470	40450	40470	49
22/03/2007	10.45.00	22/3/07 10.45	40470	40470	40460	40465	18
22/03/2007	10.46.00	22/3/07 10.46	40460	40460	40450	40460	28
22/03/2007	10.47.00	22/3/07 10.47	40460	40480	40460	40480	31
22/03/2007	10.48.00	22/3/07 10.48	40480	40480	40475	40475	8
22/03/2007	10.49.00	22/3/07 10.49	40470	40470	40455	40460	16
22/03/2007	10.50.00	22/3/07 10.50	40460	40470	40455	40470	30
22/03/2007	10.51.00	22/3/07 10.51	40465	40465	40455	40455	8
22/03/2007	10.52.00	22/3/07 10.52	40470	40470	40470	40470	2
22/03/2007	10.53.00	22/3/07 10.53	40465	40465	40460	40460	12
22/03/2007	10.54.00	22/3/07 10.54	40465	40465	40455	40455	5
22/03/2007	10.55.00	22/3/07 10.55	40455	40455	40445	40450	17
22/03/2007	10.56.00	22/3/07 10.56	40450	40450	40445	40445	20
22/03/2007	10.57.00	22/3/07 10.57	40450	40465	40450	40460	27
22/03/2007	10.58.00	22/3/07 10.58	40460	40465	40455	40465	6
22/03/2007	10.59.00	22/3/07 10.59	40465	40480	40465	40480	19
22/03/2007	11.00.00	22/3/07 11.00	40480	40485	40470	40470	18
22/03/2007	11.01.00	22/3/07 11.01	40470	40475	40465	40470	14
22/03/2007	11.02.00	22/3/07 11.02	40470	40470	40465	40465	6
22/03/2007	11.03.00	22/3/07 11.03	40460	40460	40460	40460	5
22/03/2007	11.04.00	22/3/07 11.04	40455	40465	40455	40465	24
22/03/2007	11.05.00	22/3/07 11.05	40465	40475	40465	40470	11
22/03/2007	11.06.00	22/3/07 11.06	40470	40475	40465	40465	16
22/03/2007	11.07.00	22/3/07 11.07	40460	40465	40460	40465	5
22/03/2007	11.08.00	22/3/07 11.08	40465	40470	40460	40460	10
22/03/2007	11.09.00	22/3/07 11.09	40455	40460	40445	40455	71
22/03/2007	11.10.00	22/3/07 11.10	40450	40455	40450	40450	8
22/03/2007	11.11.00	22/3/07 11.11	40455	40455	40450	40450	10
22/03/2007	11.12.00	22/3/07 11.12	40450	40450	40440	40445	18
22/03/2007	11.13.00	22/3/07 11.13	40445	40445	40440	40440	10
22/03/2007	11.14.00	22/3/07 11.14	40435	40445	40435	40440	26
22/03/2007	11.15.00	22/3/07 11.15	40445	40450	40445	40450	13
22/03/2007	11.16.00	22/3/07 11.16	40450	40475	40450	40475	65
22/03/2007	11.17.00	22/3/07 11.17	40475	40475	40465	40470	36
22/03/2007	11.18.00	22/3/07 11.18	40470	40480	40470	40475	21
22/03/2007	11.19.00	22/3/07 11.19	40475	40480	40465	40480	91
22/03/2007	11.20.00	22/3/07 11.20	40480	40485	40470	40470	33
22/03/2007	11.21.00	22/3/07 11.21	40470	40470	40470	40470	4
22/03/2007	11.22.00	22/3/07 11.22	40475	40485	40475	40485	39
22/03/2007	11.23.00	22/3/07 11.23	40485	40485	40465	40465	22
22/03/2007	11.24.00	22/3/07 11.24	40480	40480	40475	40475	7
22/03/2007	11.25.00	22/3/07 11.25	40480	40485	40480	40485	4
22/03/2007	11.26.00	22/3/07 11.26	40475	40475	40475	40475	9
22/03/2007	11.27.00	22/3/07 11.27	40480	40480	40470	40480	45
22/03/2007	11.28.00	22/3/07 11.28	40470	40470	40465	40470	11
22/03/2007	11.29.00	22/3/07 11.29	40470	40470	40470	40470	2
22/03/2007	11.30.00	22/3/07 11.30	40465	40465	40455	40455	23
22/03/2007	11.31.00	22/3/07 11.31	40460	40460	40455	40455	7
22/03/2007	11.32.00	22/3/07 11.32	40455	40460	40455	40460	6
22/03/2007	11.33.00	22/3/07 11.33	40455	40460	40455	40460	4
22/03/2007	11.34.00	22/3/07 11.34	40460	40460	40460	40460	5
22/03/2007	11.35.00	22/3/07 11.35	40460	40465	40455	40455	27
22/03/2007	11.36.00	22/3/07 11.36	40455	40460	40455	40455	14
22/03/2007	11.37.00	22/3/07 11.37	40455	40465	40455	40465	14
22/03/2007	11.38.00	22/3/07 11.38	40465	40475	40460	40475	20
22/03/2007	11.39.00	22/3/07 11.39	40475	40475	40475	40475	7
22/03/2007	11.40.00	22/3/07 11.40	40475	40475	40475	40475	3
22/03/2007	11.41.00	22/3/07 11.41	40470	40475	40470	40475	6
22/03/2007	11.42.00	22/3/07 11.42	40475	40475	40475	40475	1
22/03/2007	11.43.00	22/3/07 11.43	40475	40480	40475	40480	9
22/03/2007	11.44.00	22/3/07 11.44	40480	40480	40475	40475	13
22/03/2007	11.45.00	22/3/07 11.45	40475	40485	40475	40485	12
22/03/2007	11.46.00	22/3/07 11.46	40480	40485	40480	40480	4
22/03/2007	11.47.00	22/3/07 11.47	40475	40475	40470	40470	23
22/03/2007	11.48.00	22/3/07 11.48	40475	40475	40470	40475	18
22/03/2007	11.49.00	22/3/07 11.49	40475	40485	40475	40480	24
22/03/2007	11.50.00	22/3/07 11.50	40480	40480	40475	40475	22
22/03/2007	11.51.00	22/3/07 11.51	40470	40485	40465	40485	44
22/03/2007	11.52.00	22/3/07 11.52	40485	40485	40475	40475	47
22/03/2007	11.53.00	22/3/07 11.53	40480	40480	40475	40480	91
22/03/2007	11.54.00	22/3/07 11.54	40480	40485	40470	40480	56
22/03/2007	11.55.00	22/3/07 11.55	40480	40485	40470	40470	23
22/03/2007	11.56.00	22/3/07 11.56	40475	40480	40470	40470	14
22/03/2007	11.57.00	22/3/07 11.57	40475	40475	40465	40465	42
22/03/2007	11.58.00	22/3/07 11.58	40460	40460	40450	40455	43
22/03/2007	11.59.00	22/3/07 11.59	40450	40460	40450	40455	14
22/03/2007	12.00.00	22/3/07 12.00	40455	40465	40455	40465	18
22/03/2007	12.01.00	22/3/07 12.01	40465	40475	40465	40475	14
22/03/2007	12.02.00	22/3/07 12.02	40475	40480	40470	40470	14
22/03/2007	12.03.00	22/3/07 12.03	40475	40480	40475	40475	15
22/03/2007	12.04.00	22/3/07 12.04	40470	40470	40450	40450	61
22/03/2007	12.05.00	22/3/07 12.05	40450	40465	40450	40455	27
22/03/2007	12.06.00	22/3/07 12.06	40455	40455	40455	40455	3
22/03/2007	12.07.00	22/3/07 12.07	40460	40465	40460	40465	12
22/03/2007	12.08.00	22/3/07 12.08	40470	40475	40465	40470	33
22/03/2007	12.09.00	22/3/07 12.09	40470	40470	40470	40470	2
22/03/2007	12.10.00	22/3/07 12.10	40470	40475	40465	40465	14
22/03/2007	12.11.00	22/3/07 12.11	40465	40480	40465	40475	41
22/03/2007	12.12.00	22/3/07 12.12	40475	40475	40475	40475	4
22/03/2007	12.13.00	22/3/07 12.13	40475	40475	40475	40475	10
22/03/2007	12.14.00	22/3/07 12.14	40475	40475	40475	40475	11
22/03/2007	12.15.00	22/3/07 12.15	40480	40490	40470	40485	50
22/03/2007	12.16.00	22/3/07 12.16	40490	40500	40485	40500	111
22/03/2007	12.17.00	22/3/07 12.17	40495	40495	40495	40495	1
22/03/2007	12.18.00	22/3/07 12.18	40500	40540	40500	40525	144
22/03/2007	12.19.00	22/3/07 12.19	40525	40525	40520	40520	46
22/03/2007	12.20.00	22/3/07 12.20	40515	40520	40515	40520	23
22/03/2007	12.21.00	22/3/07 12.21	40520	40520	40515	40515	8
22/03/2007	12.22.00	22/3/07 12.22	40515	40515	40510	40510	26
22/03/2007	12.23.00	22/3/07 12.23	40505	40505	40505	40505	8
22/03/2007	12.24.00	22/3/07 12.24	40505	40515	40505	40515	16
22/03/2007	12.25.00	22/3/07 12.25	40510	40510	40510	40510	3
22/03/2007	12.26.00	22/3/07 12.26	40510	40515	40510	40515	12
22/03/2007	12.27.00	22/3/07 12.27	40520	40525	40520	40525	19
22/03/2007	12.28.00	22/3/07 12.28	40525	40530	40525	40530	12
22/03/2007	12.29.00	22/3/07 12.29	40525	40535	40525	40530	9
22/03/2007	12.30.00	22/3/07 12.30	40535	40535	40525	40525	15
22/03/2007	12.31.00	22/3/07 12.31	40520	40520	40515	40515	16
22/03/2007	12.32.00	22/3/07 12.32	40520	40525	40520	40520	12
22/03/2007	12.33.00	22/3/07 12.33	40520	40520	40515	40515	19
22/03/2007	12.34.00	22/3/07 12.34	40515	40520	40515	40520	13
22/03/2007	12.35.00	22/3/07 12.35	40520	40520	40515	40515	12
22/03/2007	12.36.00	22/3/07 12.36	40520	40525	40520	40520	8
22/03/2007	12.37.00	22/3/07 12.37	40520	40520	40510	40520	7
22/03/2007	12.38.00	22/3/07 12.38	40515	40520	40510	40515	19
22/03/2007	12.39.00	22/3/07 12.39	40515	40520	40515	40520	3
22/03/2007	12.40.00	22/3/07 12.40	40520	40520	40515	40515	6
22/03/2007	12.41.00	22/3/07 12.41	40510	40510	40510	40510	11
22/03/2007	12.42.00	22/3/07 12.42	40510	40520	40510	40510	41
22/03/2007	12.43.00	22/3/07 12.43	40510	40515	40505	40510	7
22/03/2007	12.44.00	22/3/07 12.44	40510	40515	40510	40515	8
22/03/2007	12.45.00	22/3/07 12.45	40515	40525	40515	40525	31
22/03/2007	12.46.00	22/3/07 12.46	40525	40530	40525	40530	24
22/03/2007	12.47.00	22/3/07 12.47	40530	40545	40530	40545	35
22/03/2007	12.48.00	22/3/07 12.48	40545	40590	40545	40585	148
22/03/2007	12.49.00	22/3/07 12.49	40585	40585	40570	40585	42
22/03/2007	12.50.00	22/3/07 12.50	40590	40595	40565	40565	98
22/03/2007	12.51.00	22/3/07 12.51	40570	40570	40555	40555	42
22/03/2007	12.52.00	22/3/07 12.52	40555	40570	40555	40570	31
22/03/2007	12.53.00	22/3/07 12.53	40570	40570	40570	40570	13
22/03/2007	12.54.00	22/3/07 12.54	40565	40580	40560	40580	9
22/03/2007	12.55.00	22/3/07 12.55	40575	40585	40570	40580	15
22/03/2007	12.56.00	22/3/07 12.56	40580	40580	40580	40580	6
22/03/2007	12.57.00	22/3/07 12.57	40580	40580	40565	40570	15
22/03/2007	12.58.00	22/3/07 12.58	40570	40570	40565	40565	5
22/03/2007	12.59.00	22/3/07 12.59	40565	40575	40565	40570	7
22/03/2007	13.00.00	22/3/07 13.00	40575	40575	40575	40575	1
22/03/2007	13.01.00	22/3/07 13.01	40565	40565	40560	40565	8
22/03/2007	13.02.00	22/3/07 13.02	40570	40570	40570	40570	5
22/03/2007	13.04.00	22/3/07 13.04	40565	40565	40560	40560	3
22/03/2007	13.05.00	22/3/07 13.05	40565	40565	40565	40565	7
22/03/2007	13.06.00	22/3/07 13.06	40560	40560	40560	40560	2
22/03/2007	13.07.00	22/3/07 13.07	40565	40565	40565	40565	3
22/03/2007	13.08.00	22/3/07 13.08	40570	40570	40565	40565	5
22/03/2007	13.09.00	22/3/07 13.09	40575	40575	40570	40570	4
22/03/2007	13.10.00	22/3/07 13.10	40570	40570	40570	40570	3
22/03/2007	13.11.00	22/3/07 13.11	40565	40575	40565	40570	15
22/03/2007	13.12.00	22/3/07 13.12	40575	40575	40570	40570	2
22/03/2007	13.13.00	22/3/07 13.13	40570	40570	40570	40570	14
22/03/2007	13.14.00	22/3/07 13.14	40570	40580	40565	40575	24
22/03/2007	13.15.00	22/3/07 13.15	40580	40580	40575	40575	8
22/03/2007	13.16.00	22/3/07 13.16	40580	40580	40580	40580	2
22/03/2007	13.17.00	22/3/07 13.17	40580	40580	40580	40580	7
22/03/2007	13.18.00	22/3/07 13.18	40580	40590	40580	40590	29
22/03/2007	13.19.00	22/3/07 13.19	40590	40595	40590	40595	10
22/03/2007	13.20.00	22/3/07 13.20	40595	40600	40585	40590	15
22/03/2007	13.21.00	22/3/07 13.21	40590	40595	40590	40590	11
22/03/2007	13.22.00	22/3/07 13.22	40590	40600	40590	40595	9
22/03/2007	13.23.00	22/3/07 13.23	40595	40595	40590	40595	8
22/03/2007	13.24.00	22/3/07 13.24	40590	40595	40590	40595	3
22/03/2007	13.25.00	22/3/07 13.25	40590	40595	40590	40590	18
22/03/2007	13.26.00	22/3/07 13.26	40585	40585	40585	40585	2
22/03/2007	13.27.00	22/3/07 13.27	40590	40590	40590	40590	4
22/03/2007	13.28.00	22/3/07 13.28	40590	40595	40585	40595	18
22/03/2007	13.29.00	22/3/07 13.29	40595	40600	40595	40600	27
22/03/2007	13.30.00	22/3/07 13.30	40600	40600	40590	40595	11
22/03/2007	13.31.00	22/3/07 13.31	40600	40620	40600	40620	126
22/03/2007	13.32.00	22/3/07 13.32	40615	40635	40615	40630	55
22/03/2007	13.33.00	22/3/07 13.33	40625	40640	40625	40640	34
22/03/2007	13.34.00	22/3/07 13.34	40635	40650	40635	40645	46
22/03/2007	13.35.00	22/3/07 13.35	40645	40650	40635	40640	84
22/03/2007	13.36.00	22/3/07 13.36	40635	40640	40635	40635	20
22/03/2007	13.37.00	22/3/07 13.37	40640	40645	40630	40635	29
22/03/2007	13.38.00	22/3/07 13.38	40630	40635	40625	40630	13
22/03/2007	13.39.00	22/3/07 13.39	40625	40675	40625	40660	118
22/03/2007	13.40.00	22/3/07 13.40	40665	40675	40655	40660	50
22/03/2007	13.41.00	22/3/07 13.41	40660	40670	40655	40660	33
22/03/2007	13.42.00	22/3/07 13.42	40660	40660	40645	40645	37
22/03/2007	13.43.00	22/3/07 13.43	40640	40655	40640	40655	40
22/03/2007	13.44.00	22/3/07 13.44	40650	40655	40645	40655	14
22/03/2007	13.45.00	22/3/07 13.45	40655	40685	40655	40675	79
22/03/2007	13.46.00	22/3/07 13.46	40680	40690	40675	40680	38
22/03/2007	13.47.00	22/3/07 13.47	40680	40700	40680	40695	59
22/03/2007	13.48.00	22/3/07 13.48	40695	40695	40685	40695	33
22/03/2007	13.49.00	22/3/07 13.49	40690	40695	40675	40675	37
22/03/2007	13.50.00	22/3/07 13.50	40675	40690	40670	40690	17
22/03/2007	13.51.00	22/3/07 13.51	40690	40730	40690	40715	99
22/03/2007	13.52.00	22/3/07 13.52	40715	40725	40700	40700	79
22/03/2007	13.53.00	22/3/07 13.53	40705	40715	40690	40715	60
22/03/2007	13.54.00	22/3/07 13.54	40715	40725	40705	40720	39
22/03/2007	13.55.00	22/3/07 13.55	40710	40715	40700	40700	45
22/03/2007	13.56.00	22/3/07 13.56	40700	40710	40690	40705	31
22/03/2007	13.57.00	22/3/07 13.57	40700	40700	40685	40690	45
22/03/2007	13.58.00	22/3/07 13.58	40685	40685	40680	40680	31
22/03/2007	13.59.00	22/3/07 13.59	40675	40675	40670	40675	24
22/03/2007	14.00.00	22/3/07 14.00	40680	40685	40670	40670	26
22/03/2007	14.01.00	22/3/07 14.01	40670	40670	40665	40670	25
22/03/2007	14.02.00	22/3/07 14.02	40665	40665	40655	40655	51
22/03/2007	14.03.00	22/3/07 14.03	40665	40670	40665	40670	7
22/03/2007	14.04.00	22/3/07 14.04	40670	40680	40670	40680	18
22/03/2007	14.05.00	22/3/07 14.05	40675	40675	40670	40675	3
22/03/2007	14.06.00	22/3/07 14.06	40675	40675	40660	40660	21
22/03/2007	14.07.00	22/3/07 14.07	40665	40670	40665	40670	16
22/03/2007	14.08.00	22/3/07 14.08	40670	40670	40645	40650	47
22/03/2007	14.09.00	22/3/07 14.09	40650	40655	40645	40650	21
22/03/2007	14.10.00	22/3/07 14.10	40650	40655	40650	40650	15
22/03/2007	14.11.00	22/3/07 14.11	40650	40650	40635	40640	14
22/03/2007	14.12.00	22/3/07 14.12	40640	40640	40625	40630	37
22/03/2007	14.13.00	22/3/07 14.13	40630	40635	40630	40635	28
22/03/2007	14.14.00	22/3/07 14.14	40630	40635	40620	40625	40
22/03/2007	14.15.00	22/3/07 14.15	40630	40635	40630	40635	29
22/03/2007	14.16.00	22/3/07 14.16	40635	40645	40635	40640	24
22/03/2007	14.17.00	22/3/07 14.17	40640	40640	40635	40635	4
22/03/2007	14.18.00	22/3/07 14.18	40640	40645	40640	40640	9
22/03/2007	14.19.00	22/3/07 14.19	40640	40655	40640	40645	42
22/03/2007	14.20.00	22/3/07 14.20	40650	40655	40650	40655	6
22/03/2007	14.21.00	22/3/07 14.21	40650	40660	40645	40655	32
22/03/2007	14.22.00	22/3/07 14.22	40645	40645	40640	40645	12
22/03/2007	14.23.00	22/3/07 14.23	40645	40655	40645	40655	8
22/03/2007	14.24.00	22/3/07 14.24	40655	40660	40650	40660	16
22/03/2007	14.25.00	22/3/07 14.25	40650	40660	40650	40660	27
22/03/2007	14.26.00	22/3/07 14.26	40665	40675	40665	40670	27
22/03/2007	14.27.00	22/3/07 14.27	40670	40670	40665	40665	26
22/03/2007	14.28.00	22/3/07 14.28	40665	40670	40660	40670	14
22/03/2007	14.29.00	22/3/07 14.29	40670	40675	40665	40675	21
22/03/2007	14.30.00	22/3/07 14.30	40675	40675	40650	40650	27
22/03/2007	14.31.00	22/3/07 14.31	40650	40650	40635	40635	33
22/03/2007	14.32.00	22/3/07 14.32	40630	40640	40620	40620	42
22/03/2007	14.33.00	22/3/07 14.33	40630	40655	40625	40645	49
22/03/2007	14.34.00	22/3/07 14.34	40650	40650	40630	40630	32
22/03/2007	14.35.00	22/3/07 14.35	40630	40635	40625	40630	43
22/03/2007	14.36.00	22/3/07 14.36	40635	40635	40605	40605	92
22/03/2007	14.37.00	22/3/07 14.37	40605	40620	40600	40600	72
22/03/2007	14.38.00	22/3/07 14.38	40600	40625	40600	40625	102
22/03/2007	14.39.00	22/3/07 14.39	40625	40635	40605	40630	69
22/03/2007	14.40.00	22/3/07 14.40	40630	40660	40625	40655	85
22/03/2007	14.41.00	22/3/07 14.41	40655	40660	40640	40645	40
22/03/2007	14.42.00	22/3/07 14.42	40645	40650	40625	40625	53
22/03/2007	14.43.00	22/3/07 14.43	40625	40645	40615	40615	93
22/03/2007	14.44.00	22/3/07 14.44	40615	40620	40610	40610	40
22/03/2007	14.45.00	22/3/07 14.45	40605	40615	40590	40600	88
22/03/2007	14.46.00	22/3/07 14.46	40605	40605	40590	40590	45
22/03/2007	14.47.00	22/3/07 14.47	40590	40620	40585	40600	105
22/03/2007	14.48.00	22/3/07 14.48	40595	40625	40595	40615	43
22/03/2007	14.49.00	22/3/07 14.49	40615	40615	40590	40600	58
22/03/2007	14.50.00	22/3/07 14.50	40600	40610	40585	40590	37
22/03/2007	14.51.00	22/3/07 14.51	40585	40590	40560	40570	82
22/03/2007	14.52.00	22/3/07 14.52	40575	40580	40565	40580	36
22/03/2007	14.53.00	22/3/07 14.53	40585	40600	40570	40600	65
22/03/2007	14.54.00	22/3/07 14.54	40595	40600	40575	40580	34
22/03/2007	14.55.00	22/3/07 14.55	40575	40580	40550	40560	68
22/03/2007	14.56.00	22/3/07 14.56	40555	40560	40540	40550	81
22/03/2007	14.57.00	22/3/07 14.57	40545	40555	40540	40555	39
22/03/2007	14.58.00	22/3/07 14.58	40555	40575	40545	40545	62
22/03/2007	14.59.00	22/3/07 14.59	40545	40570	40540	40550	28
22/03/2007	15.00.00	22/3/07 15.00	40555	40565	40515	40525	149
22/03/2007	15.01.00	22/3/07 15.01	40525	40560	40525	40535	114
22/03/2007	15.02.00	22/3/07 15.02	40530	40565	40530	40560	47
22/03/2007	15.03.00	22/3/07 15.03	40550	40555	40525	40535	55
22/03/2007	15.04.00	22/3/07 15.04	40545	40545	40510	40530	131
22/03/2007	15.05.00	22/3/07 15.05	40535	40565	40530	40555	78
22/03/2007	15.06.00	22/3/07 15.06	40550	40550	40525	40545	51
22/03/2007	15.07.00	22/3/07 15.07	40550	40550	40520	40530	49
22/03/2007	15.08.00	22/3/07 15.08	40535	40565	40535	40550	82
22/03/2007	15.09.00	22/3/07 15.09	40550	40555	40545	40550	14
22/03/2007	15.10.00	22/3/07 15.10	40555	40570	40550	40565	36
22/03/2007	15.11.00	22/3/07 15.11	40565	40595	40565	40595	78
22/03/2007	15.12.00	22/3/07 15.12	40600	40605	40590	40590	26
22/03/2007	15.13.00	22/3/07 15.13	40595	40600	40590	40590	13
22/03/2007	15.14.00	22/3/07 15.14	40590	40600	40590	40600	19
22/03/2007	15.15.00	22/3/07 15.15	40600	40635	40600	40630	71
22/03/2007	15.16.00	22/3/07 15.16	40630	40635	40610	40635	79
22/03/2007	15.17.00	22/3/07 15.17	40630	40630	40610	40610	37
22/03/2007	15.18.00	22/3/07 15.18	40610	40615	40600	40600	28
22/03/2007	15.19.00	22/3/07 15.19	40600	40610	40590	40605	41
22/03/2007	15.20.00	22/3/07 15.20	40605	40610	40600	40605	27
22/03/2007	15.21.00	22/3/07 15.21	40605	40625	40605	40615	30
22/03/2007	15.22.00	22/3/07 15.22	40625	40625	40615	40615	6
22/03/2007	15.23.00	22/3/07 15.23	40610	40610	40590	40595	37
22/03/2007	15.24.00	22/3/07 15.24	40600	40615	40600	40600	20
22/03/2007	15.25.00	22/3/07 15.25	40600	40600	40575	40575	31
22/03/2007	15.26.00	22/3/07 15.26	40580	40580	40555	40570	28
22/03/2007	15.27.00	22/3/07 15.27	40575	40590	40565	40570	59
22/03/2007	15.28.00	22/3/07 15.28	40580	40580	40575	40575	4
22/03/2007	15.29.00	22/3/07 15.29	40570	40570	40570	40570	4
22/03/2007	15.30.00	22/3/07 15.30	40565	40570	40560	40565	36
22/03/2007	15.31.00	22/3/07 15.31	40570	40580	40560	40560	26
22/03/2007	15.32.00	22/3/07 15.32	40560	40570	40550	40570	35
22/03/2007	15.33.00	22/3/07 15.33	40570	40570	40555	40570	31
22/03/2007	15.34.00	22/3/07 15.34	40570	40575	40545	40550	35
22/03/2007	15.35.00	22/3/07 15.35	40550	40570	40540	40570	91
22/03/2007	15.36.00	22/3/07 15.36	40575	40575	40550	40565	33
22/03/2007	15.37.00	22/3/07 15.37	40560	40560	40540	40545	60
22/03/2007	15.38.00	22/3/07 15.38	40545	40565	40540	40560	81
22/03/2007	15.39.00	22/3/07 15.39	40560	40575	40540	40550	69
22/03/2007	15.40.00	22/3/07 15.40	40550	40555	40545	40555	18
22/03/2007	15.41.00	22/3/07 15.41	40555	40570	40555	40570	14
22/03/2007	15.42.00	22/3/07 15.42	40570	40595	40570	40595	72
22/03/2007	15.43.00	22/3/07 15.43	40595	40600	40590	40590	27
22/03/2007	15.44.00	22/3/07 15.44	40580	40585	40575	40585	17
22/03/2007	15.45.00	22/3/07 15.45	40585	40595	40575	40585	30
22/03/2007	15.46.00	22/3/07 15.46	40585	40595	40585	40590	21
22/03/2007	15.47.00	22/3/07 15.47	40590	40600	40580	40600	27
22/03/2007	15.48.00	22/3/07 15.48	40600	40615	40600	40605	37
22/03/2007	15.49.00	22/3/07 15.49	40610	40615	40575	40585	64
22/03/2007	15.50.00	22/3/07 15.50	40585	40585	40570	40575	23
22/03/2007	15.51.00	22/3/07 15.51	40580	40585	40560	40565	23
22/03/2007	15.52.00	22/3/07 15.52	40565	40565	40555	40555	50
22/03/2007	15.53.00	22/3/07 15.53	40555	40555	40540	40545	48
22/03/2007	15.54.00	22/3/07 15.54	40550	40560	40550	40555	15
22/03/2007	15.55.00	22/3/07 15.55	40555	40570	40555	40565	29
22/03/2007	15.56.00	22/3/07 15.56	40560	40585	40560	40580	25
22/03/2007	15.57.00	22/3/07 15.57	40580	40585	40570	40580	22
22/03/2007	15.58.00	22/3/07 15.58	40590	40590	40560	40575	50
22/03/2007	15.59.00	22/3/07 15.59	40570	40570	40540	40545	77
22/03/2007	16.00.00	22/3/07 16.00	40540	40555	40525	40555	67
22/03/2007	16.01.00	22/3/07 16.01	40560	40565	40550	40555	18
22/03/2007	16.02.00	22/3/07 16.02	40545	40575	40545	40570	57
22/03/2007	16.03.00	22/3/07 16.03	40570	40575	40550	40555	35
22/03/2007	16.04.00	22/3/07 16.04	40550	40560	40540	40540	51
22/03/2007	16.05.00	22/3/07 16.05	40545	40555	40535	40545	54
22/03/2007	16.06.00	22/3/07 16.06	40550	40550	40535	40540	36
22/03/2007	16.07.00	22/3/07 16.07	40545	40560	40530	40560	61
22/03/2007	16.08.00	22/3/07 16.08	40555	40565	40545	40545	32
22/03/2007	16.09.00	22/3/07 16.09	40550	40555	40550	40550	11
22/03/2007	16.10.00	22/3/07 16.10	40555	40555	40545	40545	15
22/03/2007	16.11.00	22/3/07 16.11	40555	40565	40555	40555	21
22/03/2007	16.12.00	22/3/07 16.12	40550	40570	40535	40555	33
22/03/2007	16.13.00	22/3/07 16.13	40555	40565	40545	40545	17
22/03/2007	16.14.00	22/3/07 16.14	40545	40550	40540	40550	17
22/03/2007	16.15.00	22/3/07 16.15	40550	40565	40550	40565	78
22/03/2007	16.16.00	22/3/07 16.16	40565	40565	40550	40560	70
22/03/2007	16.17.00	22/3/07 16.17	40560	40560	40540	40545	38
22/03/2007	16.18.00	22/3/07 16.18	40545	40570	40545	40565	22
22/03/2007	16.19.00	22/3/07 16.19	40560	40570	40555	40565	15
22/03/2007	16.20.00	22/3/07 16.20	40565	40580	40560	40580	52
22/03/2007	16.21.00	22/3/07 16.21	40585	40605	40585	40600	59
22/03/2007	16.22.00	22/3/07 16.22	40600	40610	40595	40610	63
22/03/2007	16.23.00	22/3/07 16.23	40615	40620	40600	40605	50
22/03/2007	16.24.00	22/3/07 16.24	40605	40605	40590	40595	71
22/03/2007	16.25.00	22/3/07 16.25	40590	40595	40590	40595	47
22/03/2007	16.26.00	22/3/07 16.26	40600	40605	40595	40605	23
22/03/2007	16.27.00	22/3/07 16.27	40600	40600	40595	40600	20
22/03/2007	16.28.00	22/3/07 16.28	40595	40595	40585	40585	42
22/03/2007	16.29.00	22/3/07 16.29	40585	40610	40585	40610	42
22/03/2007	16.30.00	22/3/07 16.30	40615	40635	40615	40635	65
22/03/2007	16.31.00	22/3/07 16.31	40635	40635	40615	40630	68
22/03/2007	16.32.00	22/3/07 16.32	40625	40655	40625	40655	71
22/03/2007	16.33.00	22/3/07 16.33	40650	40650	40635	40645	27
22/03/2007	16.34.00	22/3/07 16.34	40650	40665	40645	40660	99
22/03/2007	16.35.00	22/3/07 16.35	40660	40660	40630	40630	91
22/03/2007	16.36.00	22/3/07 16.36	40630	40645	40630	40645	69
22/03/2007	16.37.00	22/3/07 16.37	40650	40655	40645	40650	33
22/03/2007	16.38.00	22/3/07 16.38	40650	40675	40650	40660	76
22/03/2007	16.39.00	22/3/07 16.39	40660	40670	40655	40670	34
22/03/2007	16.40.00	22/3/07 16.40	40665	40675	40660	40670	34
22/03/2007	16.41.00	22/3/07 16.41	40670	40670	40650	40650	17
22/03/2007	16.42.00	22/3/07 16.42	40660	40660	40645	40650	81
22/03/2007	16.43.00	22/3/07 16.43	40650	40670	40650	40660	25
22/03/2007	16.44.00	22/3/07 16.44	40665	40665	40660	40665	12
22/03/2007	16.45.00	22/3/07 16.45	40660	40685	40660	40680	69
22/03/2007	16.46.00	22/3/07 16.46	40680	40695	40675	40685	70
22/03/2007	16.47.00	22/3/07 16.47	40680	40680	40660	40665	60
22/03/2007	16.48.00	22/3/07 16.48	40665	40670	40655	40655	36
22/03/2007	16.49.00	22/3/07 16.49	40655	40665	40655	40660	12
22/03/2007	16.50.00	22/3/07 16.50	40660	40665	40650	40650	41
22/03/2007	16.51.00	22/3/07 16.51	40655	40655	40650	40650	27
22/03/2007	16.52.00	22/3/07 16.52	40645	40655	40640	40645	33
22/03/2007	16.53.00	22/3/07 16.53	40645	40650	40645	40645	14
22/03/2007	16.54.00	22/3/07 16.54	40640	40665	40640	40660	32
22/03/2007	16.55.00	22/3/07 16.55	40655	40665	40650	40665	16
22/03/2007	16.56.00	22/3/07 16.56	40665	40670	40665	40670	10
22/03/2007	16.57.00	22/3/07 16.57	40675	40680	40665	40675	39
22/03/2007	16.58.00	22/3/07 16.58	40680	40695	40680	40685	45
22/03/2007	16.59.00	22/3/07 16.59	40685	40710	40685	40710	215
22/03/2007	17.00.00	22/3/07 17.00	40710	40720	40705	40710	66
22/03/2007	17.01.00	22/3/07 17.01	40705	40715	40700	40705	50
22/03/2007	17.02.00	22/3/07 17.02	40705	40705	40690	40695	43
22/03/2007	17.03.00	22/3/07 17.03	40695	40705	40695	40705	32
22/03/2007	17.04.00	22/3/07 17.04	40705	40720	40705	40720	39
22/03/2007	17.05.00	22/3/07 17.05	40720	40730	40720	40725	61
22/03/2007	17.06.00	22/3/07 17.06	40725	40750	40720	40745	142
22/03/2007	17.07.00	22/3/07 17.07	40750	40760	40740	40760	64
22/03/2007	17.08.00	22/3/07 17.08	40760	40770	40755	40755	57
22/03/2007	17.09.00	22/3/07 17.09	40755	40770	40750	40765	51
22/03/2007	17.10.00	22/3/07 17.10	40765	40780	40765	40780	84
22/03/2007	17.11.00	22/3/07 17.11	40775	40805	40775	40790	133
22/03/2007	17.12.00	22/3/07 17.12	40795	40825	40795	40825	97
22/03/2007	17.13.00	22/3/07 17.13	40825	40825	40790	40795	103
22/03/2007	17.14.00	22/3/07 17.14	40795	40795	40785	40785	90
22/03/2007	17.15.00	22/3/07 17.15	40785	40800	40780	40795	84
22/03/2007	17.16.00	22/3/07 17.16	40795	40810	40790	40800	64
22/03/2007	17.17.00	22/3/07 17.17	40800	40810	40800	40810	55
22/03/2007	17.18.00	22/3/07 17.18	40810	40820	40805	40805	22
22/03/2007	17.19.00	22/3/07 17.19	40805	40805	40790	40795	96
22/03/2007	17.20.00	22/3/07 17.20	40795	40820	40795	40800	69
22/03/2007	17.21.00	22/3/07 17.21	40810	40820	40810	40810	71
22/03/2007	17.22.00	22/3/07 17.22	40805	40815	40800	40805	50
22/03/2007	17.23.00	22/3/07 17.23	40800	40805	40795	40805	59
22/03/2007	17.24.00	22/3/07 17.24	40805	40810	40795	40800	42
22/03/2007	17.25.00	22/3/07 17.25	40800	40810	40795	40810	83
22/03/2007	17.26.00	22/3/07 17.26	40810	40815	40805	40815	39
22/03/2007	17.27.00	22/3/07 17.27	40810	40815	40795	40795	58
22/03/2007	17.28.00	22/3/07 17.28	40795	40800	40770	40775	139
22/03/2007	17.29.00	22/3/07 17.29	40775	40795	40770	40775	73
22/03/2007	17.30.00	22/3/07 17.30	40790	40800	40780	40790	47
22/03/2007	17.31.00	22/3/07 17.31	40790	40800	40790	40795	25
22/03/2007	17.32.00	22/3/07 17.32	40790	40800	40790	40790	48
22/03/2007	17.33.00	22/3/07 17.33	40790	40790	40770	40770	80
22/03/2007	17.34.00	22/3/07 17.34	40775	40780	40770	40780	27
22/03/2007	17.35.00	22/3/07 17.35	40785	40785	40765	40775	64
22/03/2007	17.36.00	22/3/07 17.36	40775	40780	40770	40775	26
22/03/2007	17.37.00	22/3/07 17.37	40770	40780	40770	40775	47
22/03/2007	17.38.00	22/3/07 17.38	40770	40770	40750	40755	79
22/03/2007	17.39.00	22/3/07 17.39	40755	40780	40755	40760	62
23/03/2007	9.00.00	23/3/07 9.00	40710	40735	40695	40725	101
23/03/2007	9.01.00	23/3/07 9.01	40730	40740	40725	40735	48
23/03/2007	9.02.00	23/3/07 9.02	40735	40740	40720	40720	42
23/03/2007	9.03.00	23/3/07 9.03	40725	40725	40715	40715	23
23/03/2007	9.04.00	23/3/07 9.04	40710	40720	40710	40710	39
23/03/2007	9.05.00	23/3/07 9.05	40715	40725	40685	40685	92
23/03/2007	9.06.00	23/3/07 9.06	40695	40695	40650	40665	120
23/03/2007	9.07.00	23/3/07 9.07	40660	40665	40645	40655	84
23/03/2007	9.08.00	23/3/07 9.08	40650	40660	40645	40655	75
23/03/2007	9.09.00	23/3/07 9.09	40665	40670	40660	40665	30
23/03/2007	9.10.00	23/3/07 9.10	40665	40665	40655	40660	45
23/03/2007	9.11.00	23/3/07 9.11	40665	40680	40660	40680	29
23/03/2007	9.12.00	23/3/07 9.12	40675	40695	40675	40685	25
23/03/2007	9.13.00	23/3/07 9.13	40695	40715	40695	40710	49
23/03/2007	9.14.00	23/3/07 9.14	40715	40725	40710	40715	32
23/03/2007	9.15.00	23/3/07 9.15	40710	40710	40690	40690	59
23/03/2007	9.16.00	23/3/07 9.16	40685	40705	40685	40705	24
23/03/2007	9.17.00	23/3/07 9.17	40700	40710	40700	40710	7
23/03/2007	9.18.00	23/3/07 9.18	40710	40720	40705	40710	19
23/03/2007	9.19.00	23/3/07 9.19	40705	40710	40695	40695	25
23/03/2007	9.20.00	23/3/07 9.20	40700	40700	40680	40685	51
23/03/2007	9.21.00	23/3/07 9.21	40685	40685	40670	40670	24
23/03/2007	9.22.00	23/3/07 9.22	40675	40685	40675	40680	26
23/03/2007	9.23.00	23/3/07 9.23	40680	40680	40665	40675	33
23/03/2007	9.24.00	23/3/07 9.24	40675	40675	40665	40665	36
23/03/2007	9.25.00	23/3/07 9.25	40660	40660	40645	40645	49
23/03/2007	9.26.00	23/3/07 9.26	40645	40650	40640	40645	47
23/03/2007	9.27.00	23/3/07 9.27	40645	40655	40640	40645	42
23/03/2007	9.28.00	23/3/07 9.28	40640	40640	40630	40640	63
23/03/2007	9.29.00	23/3/07 9.29	40640	40645	40635	40645	32
23/03/2007	9.30.00	23/3/07 9.30	40640	40685	40640	40675	96
23/03/2007	9.31.00	23/3/07 9.31	40670	40680	40670	40670	25
23/03/2007	9.32.00	23/3/07 9.32	40670	40675	40670	40675	9
23/03/2007	9.33.00	23/3/07 9.33	40675	40675	40670	40670	13
23/03/2007	9.34.00	23/3/07 9.34	40675	40685	40670	40680	21
23/03/2007	9.35.00	23/3/07 9.35	40685	40695	40685	40690	24
23/03/2007	9.36.00	23/3/07 9.36	40690	40695	40690	40690	15
23/03/2007	9.37.00	23/3/07 9.37	40685	40690	40685	40690	17
23/03/2007	9.38.00	23/3/07 9.38	40695	40700	40690	40700	39
23/03/2007	9.39.00	23/3/07 9.39	40705	40740	40700	40735	56
23/03/2007	9.40.00	23/3/07 9.40	40740	40740	40715	40715	53
23/03/2007	9.41.00	23/3/07 9.41	40715	40725	40710	40710	18
23/03/2007	9.42.00	23/3/07 9.42	40705	40710	40680	40685	70
23/03/2007	9.43.00	23/3/07 9.43	40695	40715	40695	40715	39
23/03/2007	9.44.00	23/3/07 9.44	40715	40725	40710	40715	30
23/03/2007	9.45.00	23/3/07 9.45	40720	40720	40705	40710	32
23/03/2007	9.46.00	23/3/07 9.46	40710	40710	40685	40690	48
23/03/2007	9.47.00	23/3/07 9.47	40695	40710	40690	40695	42
23/03/2007	9.48.00	23/3/07 9.48	40695	40700	40690	40700	15
23/03/2007	9.49.00	23/3/07 9.49	40700	40705	40690	40705	21
23/03/2007	9.50.00	23/3/07 9.50	40710	40715	40710	40710	15
23/03/2007	9.51.00	23/3/07 9.51	40715	40725	40715	40720	23
23/03/2007	9.52.00	23/3/07 9.52	40720	40730	40720	40730	13
23/03/2007	9.53.00	23/3/07 9.53	40730	40755	40725	40755	76
23/03/2007	9.54.00	23/3/07 9.54	40750	40760	40750	40750	29
23/03/2007	9.55.00	23/3/07 9.55	40750	40755	40745	40745	19
23/03/2007	9.56.00	23/3/07 9.56	40740	40750	40740	40745	9
23/03/2007	9.57.00	23/3/07 9.57	40745	40765	40745	40765	26
23/03/2007	9.58.00	23/3/07 9.58	40760	40760	40735	40735	33
23/03/2007	9.59.00	23/3/07 9.59	40735	40755	40725	40755	41
23/03/2007	10.00.00	23/3/07 10.00	40760	40760	40730	40730	31
23/03/2007	10.01.00	23/3/07 10.01	40740	40745	40720	40730	38
23/03/2007	10.02.00	23/3/07 10.02	40725	40725	40715	40720	7
23/03/2007	10.03.00	23/3/07 10.03	40715	40740	40715	40740	26
23/03/2007	10.04.00	23/3/07 10.04	40740	40745	40740	40745	7
23/03/2007	10.05.00	23/3/07 10.05	40745	40755	40745	40755	31
23/03/2007	10.06.00	23/3/07 10.06	40755	40760	40750	40760	21
23/03/2007	10.07.00	23/3/07 10.07	40765	40770	40740	40750	60
23/03/2007	10.08.00	23/3/07 10.08	40750	40760	40740	40740	29
23/03/2007	10.09.00	23/3/07 10.09	40745	40755	40740	40740	13
23/03/2007	10.10.00	23/3/07 10.10	40740	40750	40735	40735	14
23/03/2007	10.11.00	23/3/07 10.11	40735	40740	40725	40725	36
23/03/2007	10.12.00	23/3/07 10.12	40720	40740	40720	40735	20
23/03/2007	10.13.00	23/3/07 10.13	40730	40750	40730	40750	41
23/03/2007	10.14.00	23/3/07 10.14	40740	40740	40740	40740	6
23/03/2007	10.15.00	23/3/07 10.15	40745	40750	40740	40750	36
23/03/2007	10.16.00	23/3/07 10.16	40750	40750	40730	40735	15
23/03/2007	10.17.00	23/3/07 10.17	40725	40730	40720	40730	16
23/03/2007	10.18.00	23/3/07 10.18	40730	40740	40725	40735	24
23/03/2007	10.19.00	23/3/07 10.19	40730	40730	40730	40730	4
23/03/2007	10.20.00	23/3/07 10.20	40735	40735	40730	40730	8
23/03/2007	10.21.00	23/3/07 10.21	40730	40750	40725	40745	46
23/03/2007	10.22.00	23/3/07 10.22	40750	40755	40745	40745	26
23/03/2007	10.23.00	23/3/07 10.23	40745	40750	40740	40750	24
23/03/2007	10.24.00	23/3/07 10.24	40755	40755	40745	40745	15
23/03/2007	10.25.00	23/3/07 10.25	40740	40750	40740	40745	12
23/03/2007	10.26.00	23/3/07 10.26	40745	40750	40740	40750	17
23/03/2007	10.27.00	23/3/07 10.27	40745	40745	40740	40740	3
23/03/2007	10.28.00	23/3/07 10.28	40745	40750	40745	40745	8
23/03/2007	10.29.00	23/3/07 10.29	40750	40750	40745	40745	10
23/03/2007	10.30.00	23/3/07 10.30	40740	40745	40740	40745	15
23/03/2007	10.31.00	23/3/07 10.31	40745	40755	40745	40750	26
23/03/2007	10.32.00	23/3/07 10.32	40755	40770	40755	40765	46
23/03/2007	10.33.00	23/3/07 10.33	40760	40765	40760	40765	7
23/03/2007	10.34.00	23/3/07 10.34	40765	40765	40760	40760	4
23/03/2007	10.35.00	23/3/07 10.35	40765	40775	40765	40775	14
23/03/2007	10.36.00	23/3/07 10.36	40770	40780	40770	40780	24
23/03/2007	10.37.00	23/3/07 10.37	40780	40785	40765	40775	53
23/03/2007	10.38.00	23/3/07 10.38	40775	40775	40775	40775	15
23/03/2007	10.39.00	23/3/07 10.39	40775	40775	40770	40775	5
23/03/2007	10.40.00	23/3/07 10.40	40775	40785	40770	40770	39
23/03/2007	10.41.00	23/3/07 10.41	40770	40770	40755	40755	30
23/03/2007	10.42.00	23/3/07 10.42	40755	40755	40735	40735	60
23/03/2007	10.43.00	23/3/07 10.43	40735	40740	40735	40740	14
23/03/2007	10.44.00	23/3/07 10.44	40745	40750	40745	40745	11
23/03/2007	10.45.00	23/3/07 10.45	40745	40745	40730	40740	24
23/03/2007	10.46.00	23/3/07 10.46	40740	40740	40740	40740	14
23/03/2007	10.47.00	23/3/07 10.47	40745	40760	40745	40755	13
23/03/2007	10.48.00	23/3/07 10.48	40760	40760	40755	40755	11
23/03/2007	10.49.00	23/3/07 10.49	40755	40755	40750	40750	7
23/03/2007	10.50.00	23/3/07 10.50	40745	40750	40745	40750	18
23/03/2007	10.51.00	23/3/07 10.51	40750	40755	40750	40755	11
23/03/2007	10.52.00	23/3/07 10.52	40755	40755	40750	40755	19
23/03/2007	10.53.00	23/3/07 10.53	40760	40770	40760	40765	9
23/03/2007	10.54.00	23/3/07 10.54	40765	40765	40760	40760	6
23/03/2007	10.55.00	23/3/07 10.55	40770	40775	40760	40775	16
23/03/2007	10.56.00	23/3/07 10.56	40775	40795	40775	40785	40
23/03/2007	10.57.00	23/3/07 10.57	40790	40800	40785	40795	31
23/03/2007	10.58.00	23/3/07 10.58	40790	40790	40785	40790	12
23/03/2007	10.59.00	23/3/07 10.59	40790	40790	40785	40785	12
23/03/2007	11.00.00	23/3/07 11.00	40790	40825	40790	40810	113
23/03/2007	11.01.00	23/3/07 11.01	40810	40815	40800	40815	29
23/03/2007	11.02.00	23/3/07 11.02	40810	40815	40795	40795	33
23/03/2007	11.03.00	23/3/07 11.03	40795	40810	40795	40810	77
23/03/2007	11.04.00	23/3/07 11.04	40805	40805	40790	40795	25
23/03/2007	11.05.00	23/3/07 11.05	40795	40800	40780	40785	35
23/03/2007	11.06.00	23/3/07 11.06	40790	40800	40790	40795	15
23/03/2007	11.07.00	23/3/07 11.07	40795	40800	40795	40800	7
23/03/2007	11.08.00	23/3/07 11.08	40800	40800	40790	40795	9
23/03/2007	11.09.00	23/3/07 11.09	40790	40795	40790	40790	16
23/03/2007	11.10.00	23/3/07 11.10	40800	40800	40800	40800	3
23/03/2007	11.11.00	23/3/07 11.11	40800	40810	40800	40810	19
23/03/2007	11.12.00	23/3/07 11.12	40810	40825	40810	40820	68
23/03/2007	11.13.00	23/3/07 11.13	40820	40825	40820	40820	5
23/03/2007	11.14.00	23/3/07 11.14	40820	40820	40815	40815	7
23/03/2007	11.15.00	23/3/07 11.15	40820	40820	40820	40820	5
23/03/2007	11.16.00	23/3/07 11.16	40825	40830	40815	40815	43
23/03/2007	11.17.00	23/3/07 11.17	40820	40820	40815	40815	13
23/03/2007	11.18.00	23/3/07 11.18	40815	40820	40805	40810	23
23/03/2007	11.19.00	23/3/07 11.19	40810	40820	40810	40810	15
23/03/2007	11.20.00	23/3/07 11.20	40810	40815	40805	40805	27
23/03/2007	11.21.00	23/3/07 11.21	40800	40805	40795	40800	15
23/03/2007	11.22.00	23/3/07 11.22	40795	40800	40785	40795	13
23/03/2007	11.23.00	23/3/07 11.23	40795	40795	40790	40795	6
23/03/2007	11.24.00	23/3/07 11.24	40795	40795	40795	40795	7
23/03/2007	11.25.00	23/3/07 11.25	40795	40795	40780	40790	21
23/03/2007	11.26.00	23/3/07 11.26	40785	40800	40785	40790	41
23/03/2007	11.27.00	23/3/07 11.27	40790	40790	40780	40790	20
23/03/2007	11.29.00	23/3/07 11.29	40790	40800	40790	40800	10
23/03/2007	11.30.00	23/3/07 11.30	40795	40795	40795	40795	3
23/03/2007	11.31.00	23/3/07 11.31	40790	40790	40790	40790	1
23/03/2007	11.32.00	23/3/07 11.32	40795	40795	40790	40790	15
23/03/2007	11.33.00	23/3/07 11.33	40790	40790	40785	40785	22
23/03/2007	11.34.00	23/3/07 11.34	40790	40790	40785	40785	12
23/03/2007	11.35.00	23/3/07 11.35	40785	40790	40780	40790	10
23/03/2007	11.36.00	23/3/07 11.36	40795	40800	40790	40790	19
23/03/2007	11.37.00	23/3/07 11.37	40795	40805	40795	40805	15
23/03/2007	11.38.00	23/3/07 11.38	40805	40810	40805	40810	24
23/03/2007	11.39.00	23/3/07 11.39	40810	40815	40810	40815	17
23/03/2007	11.40.00	23/3/07 11.40	40815	40815	40810	40815	11
23/03/2007	11.41.00	23/3/07 11.41	40815	40820	40815	40820	19
23/03/2007	11.42.00	23/3/07 11.42	40810	40810	40795	40805	17
23/03/2007	11.43.00	23/3/07 11.43	40805	40805	40795	40805	16
23/03/2007	11.44.00	23/3/07 11.44	40800	40805	40800	40800	5
23/03/2007	11.45.00	23/3/07 11.45	40800	40800	40790	40790	21
23/03/2007	11.46.00	23/3/07 11.46	40790	40800	40790	40800	11
23/03/2007	11.47.00	23/3/07 11.47	40800	40805	40795	40795	7
23/03/2007	11.48.00	23/3/07 11.48	40795	40795	40795	40795	2
23/03/2007	11.49.00	23/3/07 11.49	40795	40795	40795	40795	4
23/03/2007	11.50.00	23/3/07 11.50	40795	40805	40795	40805	27
23/03/2007	11.51.00	23/3/07 11.51	40810	40810	40805	40810	21
23/03/2007	11.52.00	23/3/07 11.52	40810	40815	40810	40815	9
23/03/2007	11.53.00	23/3/07 11.53	40815	40820	40815	40820	48
23/03/2007	11.54.00	23/3/07 11.54	40820	40820	40815	40820	6
23/03/2007	11.55.00	23/3/07 11.55	40820	40820	40815	40815	4
23/03/2007	11.56.00	23/3/07 11.56	40815	40815	40810	40815	12
23/03/2007	11.57.00	23/3/07 11.57	40815	40815	40805	40805	21
23/03/2007	11.58.00	23/3/07 11.58	40805	40810	40805	40805	17
23/03/2007	11.59.00	23/3/07 11.59	40810	40815	40810	40815	19
23/03/2007	12.00.00	23/3/07 12.00	40820	40820	40815	40815	7
23/03/2007	12.01.00	23/3/07 12.01	40815	40815	40810	40810	8
23/03/2007	12.02.00	23/3/07 12.02	40810	40810	40795	40800	48
23/03/2007	12.03.00	23/3/07 12.03	40795	40795	40790	40795	50
23/03/2007	12.04.00	23/3/07 12.04	40795	40795	40780	40785	18
23/03/2007	12.05.00	23/3/07 12.05	40790	40790	40780	40785	25
23/03/2007	12.06.00	23/3/07 12.06	40785	40785	40780	40780	12
23/03/2007	12.07.00	23/3/07 12.07	40775	40785	40770	40780	56
23/03/2007	12.08.00	23/3/07 12.08	40775	40775	40775	40775	4
23/03/2007	12.09.00	23/3/07 12.09	40780	40790	40780	40790	37
23/03/2007	12.10.00	23/3/07 12.10	40785	40790	40785	40790	7
23/03/2007	12.11.00	23/3/07 12.11	40785	40790	40780	40785	11
23/03/2007	12.12.00	23/3/07 12.12	40785	40790	40785	40785	10
23/03/2007	12.13.00	23/3/07 12.13	40785	40795	40785	40795	22
23/03/2007	12.14.00	23/3/07 12.14	40795	40810	40795	40800	40
23/03/2007	12.15.00	23/3/07 12.15	40800	40805	40795	40800	26
23/03/2007	12.16.00	23/3/07 12.16	40800	40800	40790	40795	16
23/03/2007	12.17.00	23/3/07 12.17	40795	40795	40790	40790	4
23/03/2007	12.18.00	23/3/07 12.18	40790	40790	40785	40785	9
23/03/2007	12.19.00	23/3/07 12.19	40780	40785	40780	40785	28
23/03/2007	12.20.00	23/3/07 12.20	40790	40790	40785	40790	21
23/03/2007	12.21.00	23/3/07 12.21	40795	40795	40785	40790	11
23/03/2007	12.22.00	23/3/07 12.22	40795	40800	40795	40800	3
23/03/2007	12.23.00	23/3/07 12.23	40790	40800	40790	40795	12
23/03/2007	12.24.00	23/3/07 12.24	40800	40800	40800	40800	1
23/03/2007	12.25.00	23/3/07 12.25	40805	40805	40790	40790	55
23/03/2007	12.26.00	23/3/07 12.26	40790	40795	40790	40795	10
23/03/2007	12.27.00	23/3/07 12.27	40800	40810	40800	40805	20
23/03/2007	12.28.00	23/3/07 12.28	40810	40820	40800	40815	65
23/03/2007	12.29.00	23/3/07 12.29	40815	40820	40805	40810	11
23/03/2007	12.30.00	23/3/07 12.30	40810	40810	40805	40810	5
23/03/2007	12.31.00	23/3/07 12.31	40805	40805	40800	40800	4
23/03/2007	12.32.00	23/3/07 12.32	40805	40805	40805	40805	1
23/03/2007	12.33.00	23/3/07 12.33	40815	40850	40815	40845	91
23/03/2007	12.34.00	23/3/07 12.34	40845	40865	40845	40850	96
23/03/2007	12.35.00	23/3/07 12.35	40850	40865	40850	40850	22
23/03/2007	12.36.00	23/3/07 12.36	40850	40855	40850	40850	35
23/03/2007	12.37.00	23/3/07 12.37	40855	40855	40850	40850	22
23/03/2007	12.38.00	23/3/07 12.38	40850	40855	40850	40855	17
23/03/2007	12.39.00	23/3/07 12.39	40855	40855	40855	40855	6
23/03/2007	12.40.00	23/3/07 12.40	40860	40860	40855	40855	22
23/03/2007	12.41.00	23/3/07 12.41	40855	40855	40850	40850	21
23/03/2007	12.42.00	23/3/07 12.42	40850	40850	40845	40850	11
23/03/2007	12.43.00	23/3/07 12.43	40845	40850	40840	40850	24
23/03/2007	12.44.00	23/3/07 12.44	40845	40845	40840	40840	14
23/03/2007	12.45.00	23/3/07 12.45	40840	40845	40830	40835	45
23/03/2007	12.46.00	23/3/07 12.46	40835	40835	40830	40830	6
23/03/2007	12.47.00	23/3/07 12.47	40830	40845	40830	40845	12
23/03/2007	12.48.00	23/3/07 12.48	40845	40845	40845	40845	2
23/03/2007	12.49.00	23/3/07 12.49	40850	40870	40850	40865	54
23/03/2007	12.50.00	23/3/07 12.50	40870	40895	40865	40895	88
23/03/2007	12.51.00	23/3/07 12.51	40895	40905	40890	40895	65
23/03/2007	12.52.00	23/3/07 12.52	40905	40905	40895	40905	24
23/03/2007	12.53.00	23/3/07 12.53	40895	40905	40895	40895	45
23/03/2007	12.54.00	23/3/07 12.54	40895	40900	40890	40895	37
23/03/2007	12.55.00	23/3/07 12.55	40890	40900	40890	40900	24
23/03/2007	12.56.00	23/3/07 12.56	40900	40910	40900	40910	79
23/03/2007	12.57.00	23/3/07 12.57	40915	40950	40915	40945	142
23/03/2007	12.58.00	23/3/07 12.58	40945	40960	40945	40955	113
23/03/2007	12.59.00	23/3/07 12.59	40955	40955	40940	40940	30
23/03/2007	13.00.00	23/3/07 13.00	40940	40945	40920	40930	46
23/03/2007	13.01.00	23/3/07 13.01	40930	40935	40920	40925	9
23/03/2007	13.02.00	23/3/07 13.02	40930	40930	40920	40925	20
23/03/2007	13.03.00	23/3/07 13.03	40920	40925	40915	40915	22
23/03/2007	13.04.00	23/3/07 13.04	40920	40920	40910	40910	9
23/03/2007	13.05.00	23/3/07 13.05	40910	40910	40905	40905	37
23/03/2007	13.06.00	23/3/07 13.06	40900	40900	40895	40895	29
23/03/2007	13.07.00	23/3/07 13.07	40895	40900	40895	40895	6
23/03/2007	13.08.00	23/3/07 13.08	40895	40895	40895	40895	5
23/03/2007	13.09.00	23/3/07 13.09	40895	40920	40895	40920	29
23/03/2007	13.10.00	23/3/07 13.10	40920	40945	40915	40925	90
23/03/2007	13.11.00	23/3/07 13.11	40930	40930	40910	40915	62
23/03/2007	13.12.00	23/3/07 13.12	40920	40920	40915	40915	11
23/03/2007	13.13.00	23/3/07 13.13	40920	40925	40920	40920	7
23/03/2007	13.14.00	23/3/07 13.14	40920	40920	40920	40920	2
23/03/2007	13.15.00	23/3/07 13.15	40915	40915	40905	40910	24
23/03/2007	13.16.00	23/3/07 13.16	40910	40915	40910	40915	4
23/03/2007	13.17.00	23/3/07 13.17	40910	40915	40910	40915	3
23/03/2007	13.18.00	23/3/07 13.18	40915	40915	40870	40870	85
23/03/2007	13.19.00	23/3/07 13.19	40870	40870	40840	40850	97
23/03/2007	13.20.00	23/3/07 13.20	40850	40870	40850	40870	39
23/03/2007	13.21.00	23/3/07 13.21	40865	40870	40860	40860	19
23/03/2007	13.22.00	23/3/07 13.22	40860	40865	40860	40865	11
23/03/2007	13.23.00	23/3/07 13.23	40875	40885	40875	40885	31
23/03/2007	13.24.00	23/3/07 13.24	40880	40880	40855	40865	47
23/03/2007	13.25.00	23/3/07 13.25	40865	40865	40825	40840	116
23/03/2007	13.26.00	23/3/07 13.26	40845	40855	40835	40850	47
23/03/2007	13.27.00	23/3/07 13.27	40855	40855	40845	40845	6
23/03/2007	13.28.00	23/3/07 13.28	40845	40845	40835	40845	21
23/03/2007	13.29.00	23/3/07 13.29	40840	40840	40825	40825	26
23/03/2007	13.30.00	23/3/07 13.30	40835	40835	40820	40825	22
23/03/2007	13.31.00	23/3/07 13.31	40820	40825	40815	40815	60
23/03/2007	13.32.00	23/3/07 13.32	40815	40815	40810	40815	25
23/03/2007	13.33.00	23/3/07 13.33	40820	40830	40820	40830	27
23/03/2007	13.34.00	23/3/07 13.34	40830	40835	40830	40835	3
23/03/2007	13.35.00	23/3/07 13.35	40835	40835	40810	40810	28
23/03/2007	13.36.00	23/3/07 13.36	40805	40810	40795	40810	88
23/03/2007	13.37.00	23/3/07 13.37	40810	40830	40810	40825	41
23/03/2007	13.38.00	23/3/07 13.38	40820	40825	40815	40815	4
23/03/2007	13.39.00	23/3/07 13.39	40810	40820	40810	40815	7
23/03/2007	13.40.00	23/3/07 13.40	40815	40830	40815	40820	26
23/03/2007	13.41.00	23/3/07 13.41	40820	40820	40820	40820	1
23/03/2007	13.42.00	23/3/07 13.42	40825	40825	40825	40825	3
23/03/2007	13.43.00	23/3/07 13.43	40820	40835	40810	40835	57
23/03/2007	13.44.00	23/3/07 13.44	40825	40825	40825	40825	5
23/03/2007	13.45.00	23/3/07 13.45	40825	40825	40825	40825	10
23/03/2007	13.46.00	23/3/07 13.46	40820	40820	40815	40820	20
23/03/2007	13.47.00	23/3/07 13.47	40825	40840	40825	40840	20
23/03/2007	13.48.00	23/3/07 13.48	40840	40845	40835	40845	10
23/03/2007	13.49.00	23/3/07 13.49	40840	40840	40835	40835	12
23/03/2007	13.50.00	23/3/07 13.50	40835	40840	40835	40840	4
23/03/2007	13.51.00	23/3/07 13.51	40830	40830	40830	40830	4
23/03/2007	13.52.00	23/3/07 13.52	40835	40835	40835	40835	3
23/03/2007	13.53.00	23/3/07 13.53	40830	40830	40825	40825	15
23/03/2007	13.54.00	23/3/07 13.54	40825	40830	40825	40825	10
23/03/2007	13.55.00	23/3/07 13.55	40825	40825	40810	40810	17
23/03/2007	13.56.00	23/3/07 13.56	40820	40825	40800	40805	50
23/03/2007	13.57.00	23/3/07 13.57	40805	40820	40805	40810	39
23/03/2007	13.58.00	23/3/07 13.58	40805	40815	40800	40810	24
23/03/2007	13.59.00	23/3/07 13.59	40815	40815	40800	40805	12
23/03/2007	14.00.00	23/3/07 14.00	40805	40810	40800	40800	21
23/03/2007	14.01.00	23/3/07 14.01	40800	40800	40785	40795	78
23/03/2007	14.02.00	23/3/07 14.02	40795	40795	40775	40785	65
23/03/2007	14.03.00	23/3/07 14.03	40780	40795	40780	40790	36
23/03/2007	14.04.00	23/3/07 14.04	40790	40800	40790	40795	19
23/03/2007	14.05.00	23/3/07 14.05	40800	40800	40785	40785	20
23/03/2007	14.06.00	23/3/07 14.06	40785	40785	40775	40785	27
23/03/2007	14.07.00	23/3/07 14.07	40790	40795	40790	40795	2
23/03/2007	14.08.00	23/3/07 14.08	40790	40795	40790	40790	3
23/03/2007	14.09.00	23/3/07 14.09	40785	40785	40785	40785	2
23/03/2007	14.10.00	23/3/07 14.10	40790	40805	40790	40795	40
23/03/2007	14.11.00	23/3/07 14.11	40795	40795	40790	40795	8
23/03/2007	14.12.00	23/3/07 14.12	40790	40790	40790	40790	8
23/03/2007	14.13.00	23/3/07 14.13	40795	40795	40785	40785	21
23/03/2007	14.14.00	23/3/07 14.14	40790	40815	40790	40815	27
23/03/2007	14.15.00	23/3/07 14.15	40805	40820	40805	40820	17
23/03/2007	14.16.00	23/3/07 14.16	40815	40815	40810	40810	16
23/03/2007	14.17.00	23/3/07 14.17	40815	40815	40815	40815	3
23/03/2007	14.18.00	23/3/07 14.18	40820	40835	40820	40830	34
23/03/2007	14.19.00	23/3/07 14.19	40830	40835	40830	40830	11
23/03/2007	14.20.00	23/3/07 14.20	40830	40835	40820	40825	15
23/03/2007	14.21.00	23/3/07 14.21	40825	40835	40825	40835	3
23/03/2007	14.22.00	23/3/07 14.22	40835	40835	40835	40835	1
23/03/2007	14.23.00	23/3/07 14.23	40830	40830	40830	40830	4
23/03/2007	14.24.00	23/3/07 14.24	40830	40830	40815	40815	17
23/03/2007	14.25.00	23/3/07 14.25	40815	40820	40815	40820	9
23/03/2007	14.26.00	23/3/07 14.26	40825	40830	40825	40830	3
23/03/2007	14.27.00	23/3/07 14.27	40830	40830	40830	40830	5
23/03/2007	14.28.00	23/3/07 14.28	40830	40830	40830	40830	1
23/03/2007	14.29.00	23/3/07 14.29	40830	40830	40825	40830	8
23/03/2007	14.30.00	23/3/07 14.30	40830	40830	40820	40820	22
23/03/2007	14.31.00	23/3/07 14.31	40815	40825	40815	40820	22
23/03/2007	14.32.00	23/3/07 14.32	40820	40825	40820	40825	15
23/03/2007	14.33.00	23/3/07 14.33	40825	40825	40820	40820	5
23/03/2007	14.34.00	23/3/07 14.34	40825	40825	40810	40810	16
23/03/2007	14.35.00	23/3/07 14.35	40815	40820	40815	40820	8
23/03/2007	14.36.00	23/3/07 14.36	40825	40840	40815	40835	24
23/03/2007	14.37.00	23/3/07 14.37	40835	40860	40830	40855	61
23/03/2007	14.38.00	23/3/07 14.38	40860	40885	40860	40875	85
23/03/2007	14.39.00	23/3/07 14.39	40870	40875	40860	40860	58
23/03/2007	14.40.00	23/3/07 14.40	40855	40860	40845	40845	44
23/03/2007	14.41.00	23/3/07 14.41	40845	40860	40840	40845	44
23/03/2007	14.42.00	23/3/07 14.42	40840	40850	40830	40830	63
23/03/2007	14.43.00	23/3/07 14.43	40830	40850	40825	40840	40
23/03/2007	14.44.00	23/3/07 14.44	40840	40845	40835	40845	18
23/03/2007	14.45.00	23/3/07 14.45	40850	40850	40835	40835	42
23/03/2007	14.46.00	23/3/07 14.46	40840	40840	40820	40825	40
23/03/2007	14.47.00	23/3/07 14.47	40825	40840	40820	40840	51
23/03/2007	14.48.00	23/3/07 14.48	40840	40840	40825	40830	48
23/03/2007	14.49.00	23/3/07 14.49	40825	40835	40825	40830	8
23/03/2007	14.50.00	23/3/07 14.50	40830	40835	40830	40835	5
23/03/2007	14.51.00	23/3/07 14.51	40830	40830	40825	40825	7
23/03/2007	14.52.00	23/3/07 14.52	40820	40825	40815	40825	10
23/03/2007	14.53.00	23/3/07 14.53	40840	40840	40835	40835	8
23/03/2007	14.54.00	23/3/07 14.54	40840	40845	40830	40830	13
23/03/2007	14.55.00	23/3/07 14.55	40835	40845	40830	40845	13
23/03/2007	14.56.00	23/3/07 14.56	40850	40850	40840	40845	10
23/03/2007	14.57.00	23/3/07 14.57	40840	40840	40820	40820	18
23/03/2007	14.58.00	23/3/07 14.58	40825	40835	40825	40825	17
23/03/2007	14.59.00	23/3/07 14.59	40825	40855	40820	40850	33
23/03/2007	15.00.00	23/3/07 15.00	40855	40950	40855	40925	291
23/03/2007	15.01.00	23/3/07 15.01	40920	40980	40920	40975	268
23/03/2007	15.02.00	23/3/07 15.02	40975	40980	40940	40960	163
23/03/2007	15.03.00	23/3/07 15.03	40960	40990	40955	40975	170
23/03/2007	15.04.00	23/3/07 15.04	40975	40980	40955	40955	82
23/03/2007	15.05.00	23/3/07 15.05	40950	40965	40930	40935	104
23/03/2007	15.06.00	23/3/07 15.06	40930	40935	40915	40930	83
23/03/2007	15.07.00	23/3/07 15.07	40935	40940	40910	40935	128
23/03/2007	15.08.00	23/3/07 15.08	40940	40945	40925	40940	70
23/03/2007	15.09.00	23/3/07 15.09	40945	40960	40945	40950	48
23/03/2007	15.10.00	23/3/07 15.10	40950	40950	40915	40915	74
23/03/2007	15.11.00	23/3/07 15.11	40915	40955	40915	40950	89
23/03/2007	15.12.00	23/3/07 15.12	40955	40960	40940	40955	41
23/03/2007	15.13.00	23/3/07 15.13	40955	40960	40930	40940	75
23/03/2007	15.14.00	23/3/07 15.14	40940	40945	40920	40925	55
23/03/2007	15.15.00	23/3/07 15.15	40920	40940	40915	40935	82
23/03/2007	15.16.00	23/3/07 15.16	40930	40935	40910	40910	74
23/03/2007	15.17.00	23/3/07 15.17	40920	40930	40915	40920	39
23/03/2007	15.18.00	23/3/07 15.18	40915	40935	40910	40920	94
23/03/2007	15.19.00	23/3/07 15.19	40920	40925	40910	40925	37
23/03/2007	15.20.00	23/3/07 15.20	40925	40940	40925	40925	54
23/03/2007	15.21.00	23/3/07 15.21	40935	40935	40895	40895	92
23/03/2007	15.22.00	23/3/07 15.22	40895	40905	40865	40865	92
23/03/2007	15.23.00	23/3/07 15.23	40875	40875	40850	40855	52
23/03/2007	15.24.00	23/3/07 15.24	40855	40875	40850	40870	69
23/03/2007	15.25.00	23/3/07 15.25	40860	40885	40845	40880	79
23/03/2007	15.26.00	23/3/07 15.26	40880	40885	40850	40850	63
23/03/2007	15.27.00	23/3/07 15.27	40860	40865	40845	40855	28
23/03/2007	15.28.00	23/3/07 15.28	40870	40870	40860	40865	34
23/03/2007	15.29.00	23/3/07 15.29	40870	40885	40855	40855	62
23/03/2007	15.30.00	23/3/07 15.30	40855	40870	40850	40870	45
23/03/2007	15.31.00	23/3/07 15.31	40870	40875	40855	40855	26
23/03/2007	15.32.00	23/3/07 15.32	40860	40870	40855	40860	60
23/03/2007	15.33.00	23/3/07 15.33	40860	40860	40830	40850	95
23/03/2007	15.34.00	23/3/07 15.34	40855	40870	40855	40865	68
23/03/2007	15.35.00	23/3/07 15.35	40855	40860	40840	40850	46
23/03/2007	15.36.00	23/3/07 15.36	40850	40855	40840	40855	17
23/03/2007	15.37.00	23/3/07 15.37	40855	40885	40855	40880	52
23/03/2007	15.38.00	23/3/07 15.38	40880	40890	40870	40870	47
23/03/2007	15.39.00	23/3/07 15.39	40865	40875	40860	40860	38
23/03/2007	15.40.00	23/3/07 15.40	40855	40860	40840	40845	43
23/03/2007	15.41.00	23/3/07 15.41	40850	40855	40840	40850	21
23/03/2007	15.42.00	23/3/07 15.42	40855	40855	40830	40840	60
23/03/2007	15.43.00	23/3/07 15.43	40845	40850	40835	40850	24
23/03/2007	15.44.00	23/3/07 15.44	40850	40870	40850	40865	27
23/03/2007	15.45.00	23/3/07 15.45	40870	40880	40865	40870	28
23/03/2007	15.46.00	23/3/07 15.46	40875	40880	40860	40875	36
23/03/2007	15.47.00	23/3/07 15.47	40880	40905	40880	40900	73
23/03/2007	15.48.00	23/3/07 15.48	40905	40925	40900	40925	81
23/03/2007	15.49.00	23/3/07 15.49	40925	40965	40925	40960	130
23/03/2007	15.50.00	23/3/07 15.50	40960	40970	40945	40970	104
23/03/2007	15.51.00	23/3/07 15.51	40965	40970	40940	40950	56
23/03/2007	15.52.00	23/3/07 15.52	40950	40965	40950	40965	36
23/03/2007	15.53.00	23/3/07 15.53	40965	40965	40955	40965	34
23/03/2007	15.54.00	23/3/07 15.54	40960	40970	40960	40960	11
23/03/2007	15.55.00	23/3/07 15.55	40955	40960	40940	40960	50
23/03/2007	15.56.00	23/3/07 15.56	40960	40980	40960	40975	73
23/03/2007	15.57.00	23/3/07 15.57	40970	40980	40965	40965	22
23/03/2007	15.58.00	23/3/07 15.58	40970	40970	40960	40965	14
23/03/2007	15.59.00	23/3/07 15.59	40960	40975	40960	40970	28
23/03/2007	16.00.00	23/3/07 16.00	40970	40980	40970	40975	21
23/03/2007	16.01.00	23/3/07 16.01	40975	40975	40955	40955	39
23/03/2007	16.02.00	23/3/07 16.02	40960	40960	40945	40955	66
23/03/2007	16.03.00	23/3/07 16.03	40965	40970	40960	40960	12
23/03/2007	16.04.00	23/3/07 16.04	40965	40970	40940	40945	55
23/03/2007	16.05.00	23/3/07 16.05	40940	40940	40930	40930	28
23/03/2007	16.06.00	23/3/07 16.06	40935	40945	40930	40930	22
23/03/2007	16.07.00	23/3/07 16.07	40930	40945	40930	40940	11
23/03/2007	16.08.00	23/3/07 16.08	40935	40940	40930	40930	9
23/03/2007	16.09.00	23/3/07 16.09	40935	40950	40935	40950	40
23/03/2007	16.10.00	23/3/07 16.10	40945	40955	40940	40945	30
23/03/2007	16.11.00	23/3/07 16.11	40950	40950	40935	40935	24
23/03/2007	16.12.00	23/3/07 16.12	40930	40930	40920	40930	70
23/03/2007	16.13.00	23/3/07 16.13	40930	40940	40930	40940	3
23/03/2007	16.14.00	23/3/07 16.14	40940	40945	40925	40940	49
23/03/2007	16.15.00	23/3/07 16.15	40945	40960	40945	40960	25
23/03/2007	16.16.00	23/3/07 16.16	40960	40995	40960	40980	125
23/03/2007	16.17.00	23/3/07 16.17	40980	40990	40980	40985	47
23/03/2007	16.18.00	23/3/07 16.18	40990	40995	40985	40990	23
23/03/2007	16.19.00	23/3/07 16.19	40990	40995	40970	40975	57
23/03/2007	16.20.00	23/3/07 16.20	40970	40975	40970	40970	17
23/03/2007	16.21.00	23/3/07 16.21	40970	40975	40960	40965	35
23/03/2007	16.22.00	23/3/07 16.22	40965	40970	40965	40970	10
23/03/2007	16.23.00	23/3/07 16.23	40970	40975	40970	40970	26
23/03/2007	16.24.00	23/3/07 16.24	40970	40970	40965	40965	15
23/03/2007	16.25.00	23/3/07 16.25	40965	40970	40965	40970	9
23/03/2007	16.26.00	23/3/07 16.26	40960	40965	40960	40965	27
23/03/2007	16.27.00	23/3/07 16.27	40965	40965	40960	40965	20
23/03/2007	16.28.00	23/3/07 16.28	40970	40990	40970	40990	52
23/03/2007	16.29.00	23/3/07 16.29	40985	41025	40985	41015	191
23/03/2007	16.30.00	23/3/07 16.30	41015	41025	41010	41010	82
23/03/2007	16.31.00	23/3/07 16.31	41015	41020	41010	41010	21
23/03/2007	16.32.00	23/3/07 16.32	41020	41025	41015	41020	33
23/03/2007	16.33.00	23/3/07 16.33	41020	41025	41020	41020	21
23/03/2007	16.34.00	23/3/07 16.34	41020	41025	40990	40995	65
23/03/2007	16.35.00	23/3/07 16.35	40990	41000	40980	40985	54
23/03/2007	16.36.00	23/3/07 16.36	40985	40985	40970	40975	55
23/03/2007	16.37.00	23/3/07 16.37	40980	41000	40980	40995	32
23/03/2007	16.38.00	23/3/07 16.38	40995	41025	40995	41025	37
23/03/2007	16.39.00	23/3/07 16.39	41020	41020	41005	41005	33
23/03/2007	16.40.00	23/3/07 16.40	41000	41005	40990	40995	27
23/03/2007	16.41.00	23/3/07 16.41	41000	41000	40985	40985	67
23/03/2007	16.42.00	23/3/07 16.42	40985	40990	40985	40985	16
23/03/2007	16.43.00	23/3/07 16.43	40985	40995	40985	40990	17
23/03/2007	16.44.00	23/3/07 16.44	40990	40990	40980	40980	25
23/03/2007	16.45.00	23/3/07 16.45	40985	41010	40985	41010	29
23/03/2007	16.46.00	23/3/07 16.46	41015	41015	41000	41010	76
23/03/2007	16.47.00	23/3/07 16.47	41005	41020	41005	41020	42
23/03/2007	16.48.00	23/3/07 16.48	41020	41050	41020	41045	92
23/03/2007	16.49.00	23/3/07 16.49	41045	41055	41045	41050	67
23/03/2007	16.50.00	23/3/07 16.50	41055	41070	41055	41065	76
23/03/2007	16.51.00	23/3/07 16.51	41065	41065	41055	41055	30
23/03/2007	16.52.00	23/3/07 16.52	41055	41055	41040	41040	52
23/03/2007	16.53.00	23/3/07 16.53	41040	41045	41035	41035	16
23/03/2007	16.54.00	23/3/07 16.54	41030	41035	41005	41010	58
23/03/2007	16.55.00	23/3/07 16.55	41015	41020	41010	41020	42
23/03/2007	16.56.00	23/3/07 16.56	41015	41015	41010	41015	9
23/03/2007	16.57.00	23/3/07 16.57	41010	41010	41000	41000	16
23/03/2007	16.58.00	23/3/07 16.58	41000	41010	41000	41000	40
23/03/2007	16.59.00	23/3/07 16.59	40995	41000	40990	40990	44
23/03/2007	17.00.00	23/3/07 17.00	40990	41005	40990	41005	11
23/03/2007	17.01.00	23/3/07 17.01	41005	41025	41005	41015	50
23/03/2007	17.02.00	23/3/07 17.02	41015	41020	41010	41020	26
23/03/2007	17.03.00	23/3/07 17.03	41015	41020	41015	41015	12
23/03/2007	17.04.00	23/3/07 17.04	41020	41025	41015	41015	17
23/03/2007	17.05.00	23/3/07 17.05	41010	41030	41010	41030	20
23/03/2007	17.06.00	23/3/07 17.06	41025	41030	41020	41025	15
23/03/2007	17.07.00	23/3/07 17.07	41025	41030	41010	41020	573
23/03/2007	17.08.00	23/3/07 17.08	41020	41040	41020	41040	32
23/03/2007	17.09.00	23/3/07 17.09	41035	41050	41035	41045	40
23/03/2007	17.10.00	23/3/07 17.10	41050	41090	41050	41090	142
23/03/2007	17.11.00	23/3/07 17.11	41085	41105	41085	41095	117
23/03/2007	17.12.00	23/3/07 17.12	41095	41095	41070	41070	72
23/03/2007	17.13.00	23/3/07 17.13	41070	41080	41065	41070	93
23/03/2007	17.14.00	23/3/07 17.14	41070	41075	41060	41070	32
23/03/2007	17.15.00	23/3/07 17.15	41065	41075	41060	41075	47
23/03/2007	17.16.00	23/3/07 17.16	41075	41080	41065	41065	42
23/03/2007	17.17.00	23/3/07 17.17	41065	41075	41060	41075	37
23/03/2007	17.18.00	23/3/07 17.18	41070	41075	41065	41075	24
23/03/2007	17.19.00	23/3/07 17.19	41075	41085	41060	41070	63
23/03/2007	17.20.00	23/3/07 17.20	41070	41075	41060	41075	72
23/03/2007	17.21.00	23/3/07 17.21	41075	41075	41065	41070	43
23/03/2007	17.22.00	23/3/07 17.22	41065	41080	41065	41075	40
23/03/2007	17.23.00	23/3/07 17.23	41080	41090	41075	41075	37
23/03/2007	17.24.00	23/3/07 17.24	41075	41090	41070	41070	75
23/03/2007	17.25.00	23/3/07 17.25	41080	41095	41070	41095	52
23/03/2007	17.26.00	23/3/07 17.26	41095	41115	41090	41100	138
23/03/2007	17.27.00	23/3/07 17.27	41095	41100	41080	41080	114
23/03/2007	17.28.00	23/3/07 17.28	41080	41085	41070	41075	102
23/03/2007	17.29.00	23/3/07 17.29	41075	41075	41050	41070	116
23/03/2007	17.30.00	23/3/07 17.30	41075	41085	41050	41065	46
23/03/2007	17.31.00	23/3/07 17.31	41060	41065	41050	41065	45
23/03/2007	17.32.00	23/3/07 17.32	41065	41065	41050	41050	31
23/03/2007	17.33.00	23/3/07 17.33	41050	41055	41045	41045	35
23/03/2007	17.34.00	23/3/07 17.34	41045	41050	41040	41050	32
23/03/2007	17.35.00	23/3/07 17.35	41050	41055	41045	41050	55
23/03/2007	17.36.00	23/3/07 17.36	41050	41055	41045	41045	56
23/03/2007	17.37.00	23/3/07 17.37	41045	41050	41040	41050	21
23/03/2007	17.38.00	23/3/07 17.38	41050	41055	41050	41050	40
23/03/2007	17.39.00	23/3/07 17.39	41045	41055	41035	41040	45
23/03/2007	17.40.00	23/3/07 17.40	41040	41040	41040	41040	1
26/03/2007	9.00.00	26/3/07 9.00	41080	41080	40960	41040	101
26/03/2007	9.01.00	26/3/07 9.01	41045	41045	41020	41020	41
26/03/2007	9.02.00	26/3/07 9.02	41025	41025	41010	41015	65
26/03/2007	9.03.00	26/3/07 9.03	41020	41020	41015	41015	21
26/03/2007	9.04.00	26/3/07 9.04	41015	41030	41005	41005	44
26/03/2007	9.05.00	26/3/07 9.05	41005	41030	41005	41020	47
26/03/2007	9.06.00	26/3/07 9.06	41025	41025	40995	41000	70
26/03/2007	9.07.00	26/3/07 9.07	41000	41000	40985	40985	106
26/03/2007	9.08.00	26/3/07 9.08	40990	41005	40985	41005	38
26/03/2007	9.09.00	26/3/07 9.09	41005	41005	41005	41005	6
26/03/2007	9.10.00	26/3/07 9.10	41010	41010	40995	41000	41
26/03/2007	9.11.00	26/3/07 9.11	40995	40995	40950	40950	82
26/03/2007	9.12.00	26/3/07 9.12	40955	40965	40950	40965	60
26/03/2007	9.13.00	26/3/07 9.13	40970	40990	40970	40990	30
26/03/2007	9.14.00	26/3/07 9.14	40985	40985	40980	40980	3
26/03/2007	9.15.00	26/3/07 9.15	40980	40985	40970	40975	13
26/03/2007	9.16.00	26/3/07 9.16	40975	40985	40955	40960	79
26/03/2007	9.17.00	26/3/07 9.17	40970	40975	40965	40970	46
26/03/2007	9.18.00	26/3/07 9.18	40960	40970	40960	40970	15
26/03/2007	9.19.00	26/3/07 9.19	40960	40980	40955	40975	23
26/03/2007	9.20.00	26/3/07 9.20	40980	41035	40980	41035	79
26/03/2007	9.21.00	26/3/07 9.21	41040	41045	41030	41035	45
26/03/2007	9.22.00	26/3/07 9.22	41035	41040	41030	41040	25
26/03/2007	9.23.00	26/3/07 9.23	41045	41070	41040	41040	100
26/03/2007	9.24.00	26/3/07 9.24	41035	41040	41030	41035	40
26/03/2007	9.25.00	26/3/07 9.25	41035	41055	41025	41045	125
26/03/2007	9.26.00	26/3/07 9.26	41040	41040	41020	41025	82
26/03/2007	9.27.00	26/3/07 9.27	41030	41050	41030	41045	29
26/03/2007	9.28.00	26/3/07 9.28	41045	41045	41040	41045	11
26/03/2007	9.29.00	26/3/07 9.29	41050	41060	41050	41050	26
26/03/2007	9.30.00	26/3/07 9.30	41055	41065	41050	41065	35
26/03/2007	9.31.00	26/3/07 9.31	41070	41070	41060	41065	50
26/03/2007	9.32.00	26/3/07 9.32	41070	41105	41070	41105	107
26/03/2007	9.33.00	26/3/07 9.33	41100	41115	41100	41115	78
26/03/2007	9.34.00	26/3/07 9.34	41110	41110	41100	41110	17
26/03/2007	9.35.00	26/3/07 9.35	41110	41125	41110	41120	41
26/03/2007	9.36.00	26/3/07 9.36	41120	41130	41115	41125	68
26/03/2007	9.37.00	26/3/07 9.37	41120	41120	41100	41100	30
26/03/2007	9.38.00	26/3/07 9.38	41100	41115	41100	41115	10
26/03/2007	9.39.00	26/3/07 9.39	41105	41105	41085	41085	56
26/03/2007	9.40.00	26/3/07 9.40	41085	41105	41080	41105	37
26/03/2007	9.41.00	26/3/07 9.41	41105	41115	41105	41105	13
26/03/2007	9.42.00	26/3/07 9.42	41105	41120	41095	41120	45
26/03/2007	9.43.00	26/3/07 9.43	41115	41145	41115	41135	80
26/03/2007	9.44.00	26/3/07 9.44	41130	41130	41105	41110	91
26/03/2007	9.45.00	26/3/07 9.45	41105	41110	41100	41110	39
26/03/2007	9.46.00	26/3/07 9.46	41110	41125	41110	41120	27
26/03/2007	9.47.00	26/3/07 9.47	41125	41135	41125	41130	62
26/03/2007	9.48.00	26/3/07 9.48	41135	41160	41130	41145	105
26/03/2007	9.49.00	26/3/07 9.49	41145	41155	41140	41145	68
26/03/2007	9.50.00	26/3/07 9.50	41145	41160	41140	41150	79
26/03/2007	9.51.00	26/3/07 9.51	41145	41145	41105	41115	89
26/03/2007	9.52.00	26/3/07 9.52	41120	41120	41115	41115	8
26/03/2007	9.53.00	26/3/07 9.53	41105	41105	41090	41090	73
26/03/2007	9.54.00	26/3/07 9.54	41090	41090	41080	41085	16
26/03/2007	9.55.00	26/3/07 9.55	41090	41095	41090	41090	15
26/03/2007	9.56.00	26/3/07 9.56	41090	41090	41065	41080	108
26/03/2007	9.57.00	26/3/07 9.57	41085	41090	41085	41090	18
26/03/2007	9.58.00	26/3/07 9.58	41090	41110	41090	41110	25
26/03/2007	9.59.00	26/3/07 9.59	41110	41110	41100	41105	26
26/03/2007	10.00.00	26/3/07 10.00	41100	41100	41100	41100	2
26/03/2007	10.01.00	26/3/07 10.01	41100	41100	41090	41090	21
26/03/2007	10.02.00	26/3/07 10.02	41085	41085	41085	41085	2
26/03/2007	10.03.00	26/3/07 10.03	41090	41090	41090	41090	2
26/03/2007	10.04.00	26/3/07 10.04	41085	41090	41085	41085	10
26/03/2007	10.05.00	26/3/07 10.05	41085	41085	41075	41080	32
26/03/2007	10.06.00	26/3/07 10.06	41090	41090	41075	41080	16
26/03/2007	10.07.00	26/3/07 10.07	41080	41080	41075	41075	4
26/03/2007	10.08.00	26/3/07 10.08	41075	41080	41075	41075	14
26/03/2007	10.09.00	26/3/07 10.09	41075	41075	41045	41050	113
26/03/2007	10.10.00	26/3/07 10.10	41050	41055	41025	41030	50
26/03/2007	10.11.00	26/3/07 10.11	41030	41030	41010	41025	44
26/03/2007	10.12.00	26/3/07 10.12	41030	41030	41015	41015	18
26/03/2007	10.13.00	26/3/07 10.13	41020	41025	41005	41015	34
26/03/2007	10.14.00	26/3/07 10.14	41015	41015	40980	40990	94
26/03/2007	10.15.00	26/3/07 10.15	40995	40995	40985	40985	39
26/03/2007	10.16.00	26/3/07 10.16	40985	40990	40965	40965	63
26/03/2007	10.17.00	26/3/07 10.17	40970	40995	40970	40995	48
26/03/2007	10.18.00	26/3/07 10.18	40995	40995	40985	40990	40
26/03/2007	10.19.00	26/3/07 10.19	40990	41005	40990	41000	28
26/03/2007	10.20.00	26/3/07 10.20	41000	41005	40990	40995	14
26/03/2007	10.21.00	26/3/07 10.21	40995	41005	40990	40990	14
26/03/2007	10.22.00	26/3/07 10.22	40995	40995	40985	40985	20
26/03/2007	10.23.00	26/3/07 10.23	40985	40990	40980	40980	13
26/03/2007	10.24.00	26/3/07 10.24	40975	40975	40945	40950	123
26/03/2007	10.25.00	26/3/07 10.25	40950	40970	40950	40960	42
26/03/2007	10.26.00	26/3/07 10.26	40960	40960	40935	40940	84
26/03/2007	10.27.00	26/3/07 10.27	40945	40950	40945	40950	28
26/03/2007	10.28.00	26/3/07 10.28	40945	40950	40940	40950	38
26/03/2007	10.29.00	26/3/07 10.29	40950	40950	40940	40940	33
26/03/2007	10.30.00	26/3/07 10.30	40940	40945	40935	40940	20
26/03/2007	10.31.00	26/3/07 10.31	40940	40960	40940	40955	62
26/03/2007	10.32.00	26/3/07 10.32	40960	40960	40960	40960	6
26/03/2007	10.33.00	26/3/07 10.33	40955	40955	40940	40945	37
26/03/2007	10.34.00	26/3/07 10.34	40945	40955	40940	40940	44
26/03/2007	10.35.00	26/3/07 10.35	40950	40960	40950	40960	22
26/03/2007	10.36.00	26/3/07 10.36	40960	40960	40955	40960	8
26/03/2007	10.37.00	26/3/07 10.37	40960	40970	40960	40970	42
26/03/2007	10.38.00	26/3/07 10.38	40970	40985	40970	40980	18
26/03/2007	10.39.00	26/3/07 10.39	40985	40985	40975	40975	26
26/03/2007	10.40.00	26/3/07 10.40	40975	40990	40975	40990	30
26/03/2007	10.41.00	26/3/07 10.41	40990	41015	40990	41000	76
26/03/2007	10.42.00	26/3/07 10.42	41000	41000	40995	41000	26
26/03/2007	10.43.00	26/3/07 10.43	41000	41000	41000	41000	3
26/03/2007	10.44.00	26/3/07 10.44	41005	41015	41005	41010	37
26/03/2007	10.45.00	26/3/07 10.45	41010	41010	41005	41005	14
26/03/2007	10.46.00	26/3/07 10.46	41005	41035	41005	41020	37
26/03/2007	10.47.00	26/3/07 10.47	41020	41025	40985	40985	67
26/03/2007	10.48.00	26/3/07 10.48	40980	40990	40975	40975	48
26/03/2007	10.49.00	26/3/07 10.49	40975	40975	40960	40965	55
26/03/2007	10.50.00	26/3/07 10.50	40965	40980	40965	40980	36
26/03/2007	10.51.00	26/3/07 10.51	40975	40980	40970	40970	32
26/03/2007	10.52.00	26/3/07 10.52	40970	40975	40950	40975	81
26/03/2007	10.53.00	26/3/07 10.53	40970	40970	40970	40970	3
26/03/2007	10.54.00	26/3/07 10.54	40970	40975	40970	40975	16
26/03/2007	10.55.00	26/3/07 10.55	40970	40980	40970	40980	7
26/03/2007	10.56.00	26/3/07 10.56	40980	41000	40980	40985	46
26/03/2007	10.57.00	26/3/07 10.57	40985	41005	40985	40995	41
26/03/2007	10.58.00	26/3/07 10.58	40995	41010	40990	41005	28
26/03/2007	10.59.00	26/3/07 10.59	41005	41005	40990	40995	14
26/03/2007	11.00.00	26/3/07 11.00	40995	40995	40985	40990	9
26/03/2007	11.01.00	26/3/07 11.01	40995	41000	40985	40985	19
26/03/2007	11.02.00	26/3/07 11.02	40985	40985	40985	40985	10
26/03/2007	11.03.00	26/3/07 11.03	40985	40995	40985	40995	8
26/03/2007	11.04.00	26/3/07 11.04	40995	40995	40985	40990	5
26/03/2007	11.06.00	26/3/07 11.06	40990	40990	40985	40985	11
26/03/2007	11.07.00	26/3/07 11.07	40985	40985	40985	40985	12
26/03/2007	11.08.00	26/3/07 11.08	40985	40985	40980	40985	18
26/03/2007	11.09.00	26/3/07 11.09	40980	40985	40980	40985	16
26/03/2007	11.10.00	26/3/07 11.10	40985	40985	40970	40975	87
26/03/2007	11.11.00	26/3/07 11.11	40975	40975	40975	40975	18
26/03/2007	11.12.00	26/3/07 11.12	40970	40970	40970	40970	15
26/03/2007	11.13.00	26/3/07 11.13	40970	40970	40960	40965	14
26/03/2007	11.15.00	26/3/07 11.15	40965	40965	40965	40965	17
26/03/2007	11.16.00	26/3/07 11.16	40965	40965	40965	40965	1
26/03/2007	11.17.00	26/3/07 11.17	40965	40975	40965	40975	10
26/03/2007	11.18.00	26/3/07 11.18	40975	40975	40960	40965	22
26/03/2007	11.19.00	26/3/07 11.19	40965	40965	40960	40960	5
26/03/2007	11.20.00	26/3/07 11.20	40960	40960	40945	40945	40
26/03/2007	11.21.00	26/3/07 11.21	40945	40950	40945	40950	24
26/03/2007	11.22.00	26/3/07 11.22	40955	40965	40955	40965	26
26/03/2007	11.23.00	26/3/07 11.23	40960	40960	40950	40955	9
26/03/2007	11.24.00	26/3/07 11.24	40955	40955	40955	40955	5
26/03/2007	11.25.00	26/3/07 11.25	40960	40960	40960	40960	6
26/03/2007	11.26.00	26/3/07 11.26	40960	40960	40955	40955	7
26/03/2007	11.27.00	26/3/07 11.27	40950	40955	40945	40955	21
26/03/2007	11.28.00	26/3/07 11.28	40960	40980	40960	40975	48
26/03/2007	11.29.00	26/3/07 11.29	40975	40985	40975	40975	24
26/03/2007	11.30.00	26/3/07 11.30	40975	40975	40975	40975	4
26/03/2007	11.31.00	26/3/07 11.31	40975	40990	40975	40985	16
26/03/2007	11.32.00	26/3/07 11.32	40985	40995	40985	40995	21
26/03/2007	11.33.00	26/3/07 11.33	40990	41000	40990	41000	14
26/03/2007	11.34.00	26/3/07 11.34	41000	41000	41000	41000	4
26/03/2007	11.35.00	26/3/07 11.35	40995	40995	40995	40995	23
26/03/2007	11.36.00	26/3/07 11.36	41000	41000	41000	41000	3
26/03/2007	11.37.00	26/3/07 11.37	41000	41005	40995	41000	12
26/03/2007	11.38.00	26/3/07 11.38	41000	41005	41000	41005	3
26/03/2007	11.39.00	26/3/07 11.39	41005	41005	41000	41000	11
26/03/2007	11.40.00	26/3/07 11.40	41000	41000	40995	40995	24
26/03/2007	11.41.00	26/3/07 11.41	40995	40995	40990	40990	6
26/03/2007	11.42.00	26/3/07 11.42	40990	40990	40980	40980	20
26/03/2007	11.43.00	26/3/07 11.43	40980	40985	40980	40980	43
26/03/2007	11.44.00	26/3/07 11.44	40985	40985	40980	40980	22
26/03/2007	11.45.00	26/3/07 11.45	40985	40990	40985	40990	9
26/03/2007	11.46.00	26/3/07 11.46	40990	40990	40990	40990	2
26/03/2007	11.47.00	26/3/07 11.47	40990	40990	40990	40990	1
26/03/2007	11.49.00	26/3/07 11.49	40995	41000	40995	41000	6
26/03/2007	11.50.00	26/3/07 11.50	40995	40995	40990	40995	4
26/03/2007	11.51.00	26/3/07 11.51	40995	41005	40995	41005	19
26/03/2007	11.52.00	26/3/07 11.52	41005	41005	41000	41000	8
26/03/2007	11.53.00	26/3/07 11.53	40995	41000	40995	40995	9
26/03/2007	11.54.00	26/3/07 11.54	41000	41005	41000	41005	17
26/03/2007	11.55.00	26/3/07 11.55	41000	41010	41000	41010	12
26/03/2007	11.56.00	26/3/07 11.56	41015	41040	41015	41035	64
26/03/2007	11.57.00	26/3/07 11.57	41030	41040	41025	41035	15
26/03/2007	11.58.00	26/3/07 11.58	41030	41035	41030	41035	9
26/03/2007	11.59.00	26/3/07 11.59	41030	41030	41005	41010	45
26/03/2007	12.00.00	26/3/07 12.00	41010	41015	41010	41010	9
26/03/2007	12.01.00	26/3/07 12.01	41005	41005	41000	41005	30
26/03/2007	12.02.00	26/3/07 12.02	41000	41005	40995	40995	17
26/03/2007	12.03.00	26/3/07 12.03	40995	40995	40995	40995	5
26/03/2007	12.04.00	26/3/07 12.04	40995	40995	40985	40985	9
26/03/2007	12.05.00	26/3/07 12.05	40990	40990	40990	40990	2
26/03/2007	12.06.00	26/3/07 12.06	40990	41000	40990	41000	18
26/03/2007	12.07.00	26/3/07 12.07	41000	41000	41000	41000	3
26/03/2007	12.08.00	26/3/07 12.08	41000	41000	41000	41000	3
26/03/2007	12.10.00	26/3/07 12.10	41005	41010	41005	41010	11
26/03/2007	12.11.00	26/3/07 12.11	41010	41015	41010	41015	22
26/03/2007	12.12.00	26/3/07 12.12	41015	41020	41015	41020	5
26/03/2007	12.13.00	26/3/07 12.13	41020	41020	41015	41015	11
26/03/2007	12.14.00	26/3/07 12.14	41015	41020	41015	41020	5
26/03/2007	12.15.00	26/3/07 12.15	41020	41020	41020	41020	36
26/03/2007	12.16.00	26/3/07 12.16	41020	41020	41005	41005	13
26/03/2007	12.17.00	26/3/07 12.17	41010	41020	41005	41015	18
26/03/2007	12.18.00	26/3/07 12.18	41015	41015	41005	41005	35
26/03/2007	12.19.00	26/3/07 12.19	41005	41005	41000	41000	12
26/03/2007	12.20.00	26/3/07 12.20	41000	41000	40985	40990	72
26/03/2007	12.21.00	26/3/07 12.21	40995	41000	40995	41000	16
26/03/2007	12.22.00	26/3/07 12.22	40990	40990	40990	40990	8
26/03/2007	12.23.00	26/3/07 12.23	40990	40990	40985	40990	10
26/03/2007	12.24.00	26/3/07 12.24	40995	41000	40990	40990	22
26/03/2007	12.25.00	26/3/07 12.25	40990	40995	40990	40995	15
26/03/2007	12.26.00	26/3/07 12.26	40995	40995	40995	40995	5
26/03/2007	12.27.00	26/3/07 12.27	40995	40995	40995	40995	1
26/03/2007	12.28.00	26/3/07 12.28	40995	40995	40990	40990	6
26/03/2007	12.29.00	26/3/07 12.29	40995	40995	40990	40990	4
26/03/2007	12.30.00	26/3/07 12.30	40990	41010	40990	41000	18
26/03/2007	12.31.00	26/3/07 12.31	41005	41010	41005	41010	16
26/03/2007	12.32.00	26/3/07 12.32	41010	41010	41005	41005	4
26/03/2007	12.33.00	26/3/07 12.33	41005	41005	41000	41000	7
26/03/2007	12.34.00	26/3/07 12.34	41005	41005	41005	41005	3
26/03/2007	12.36.00	26/3/07 12.36	41005	41005	41005	41005	4
26/03/2007	12.37.00	26/3/07 12.37	41005	41005	41005	41005	6
26/03/2007	12.38.00	26/3/07 12.38	41010	41010	41005	41005	4
26/03/2007	12.39.00	26/3/07 12.39	41005	41005	41005	41005	3
26/03/2007	12.40.00	26/3/07 12.40	41000	41005	41000	41005	2
26/03/2007	12.41.00	26/3/07 12.41	41000	41005	41000	41005	2
26/03/2007	12.42.00	26/3/07 12.42	41005	41005	41005	41005	3
26/03/2007	12.43.00	26/3/07 12.43	41000	41000	41000	41000	1
26/03/2007	12.44.00	26/3/07 12.44	41005	41010	41005	41005	3
26/03/2007	12.46.00	26/3/07 12.46	41005	41015	41005	41015	6
26/03/2007	12.47.00	26/3/07 12.47	41005	41005	41005	41005	1
26/03/2007	12.48.00	26/3/07 12.48	41005	41005	41000	41000	2
26/03/2007	12.49.00	26/3/07 12.49	41000	41000	41000	41000	3
26/03/2007	12.50.00	26/3/07 12.50	41000	41000	41000	41000	1
26/03/2007	12.52.00	26/3/07 12.52	41000	41000	41000	41000	1
26/03/2007	12.53.00	26/3/07 12.53	41000	41005	41000	41000	7
26/03/2007	12.54.00	26/3/07 12.54	41000	41000	40985	40985	50
26/03/2007	12.55.00	26/3/07 12.55	40985	40990	40975	40985	531
26/03/2007	12.56.00	26/3/07 12.56	40980	40980	40960	40960	46
26/03/2007	12.57.00	26/3/07 12.57	40960	40965	40950	40960	46
26/03/2007	12.58.00	26/3/07 12.58	40960	40965	40955	40965	17
26/03/2007	12.59.00	26/3/07 12.59	40965	40965	40965	40965	8
26/03/2007	13.00.00	26/3/07 13.00	40965	40970	40965	40970	13
26/03/2007	13.01.00	26/3/07 13.01	40975	40975	40975	40975	4
26/03/2007	13.02.00	26/3/07 13.02	40975	40975	40975	40975	2
26/03/2007	13.03.00	26/3/07 13.03	40975	40980	40975	40980	5
26/03/2007	13.04.00	26/3/07 13.04	40980	41000	40980	41000	28
26/03/2007	13.05.00	26/3/07 13.05	40995	41000	40990	41000	34
26/03/2007	13.06.00	26/3/07 13.06	41000	41000	40995	40995	16
26/03/2007	13.07.00	26/3/07 13.07	41000	41000	40990	40995	10
26/03/2007	13.08.00	26/3/07 13.08	40995	41000	40995	40995	11
26/03/2007	13.09.00	26/3/07 13.09	41005	41015	41005	41005	34
26/03/2007	13.10.00	26/3/07 13.10	41005	41010	41005	41010	7
26/03/2007	13.11.00	26/3/07 13.11	41010	41015	41010	41010	6
26/03/2007	13.12.00	26/3/07 13.12	41015	41035	41015	41035	15
26/03/2007	13.13.00	26/3/07 13.13	41035	41045	41025	41030	34
26/03/2007	13.14.00	26/3/07 13.14	41025	41025	41015	41020	11
26/03/2007	13.15.00	26/3/07 13.15	41015	41015	41015	41015	5
26/03/2007	13.16.00	26/3/07 13.16	41015	41015	41010	41010	18
26/03/2007	13.17.00	26/3/07 13.17	41010	41010	41010	41010	3
26/03/2007	13.19.00	26/3/07 13.19	41015	41015	41015	41015	1
26/03/2007	13.20.00	26/3/07 13.20	41020	41025	41020	41025	9
26/03/2007	13.21.00	26/3/07 13.21	41025	41025	41020	41020	3
26/03/2007	13.22.00	26/3/07 13.22	41020	41025	41020	41025	2
26/03/2007	13.23.00	26/3/07 13.23	41020	41020	41015	41015	9
26/03/2007	13.24.00	26/3/07 13.24	41015	41020	41010	41020	7
26/03/2007	13.25.00	26/3/07 13.25	41020	41025	41010	41010	24
26/03/2007	13.28.00	26/3/07 13.28	41005	41005	41005	41005	3
26/03/2007	13.30.00	26/3/07 13.30	41005	41005	41005	41005	5
26/03/2007	13.31.00	26/3/07 13.31	41005	41010	41005	41010	4
26/03/2007	13.32.00	26/3/07 13.32	41010	41020	41010	41020	18
26/03/2007	13.33.00	26/3/07 13.33	41010	41010	41010	41010	2
26/03/2007	13.35.00	26/3/07 13.35	41020	41025	41020	41025	3
26/03/2007	13.37.00	26/3/07 13.37	41020	41030	41020	41030	23
26/03/2007	13.39.00	26/3/07 13.39	41030	41030	41030	41030	3
26/03/2007	13.40.00	26/3/07 13.40	41025	41025	41025	41025	1
26/03/2007	13.41.00	26/3/07 13.41	41025	41025	41025	41025	5
26/03/2007	13.42.00	26/3/07 13.42	41020	41020	41020	41020	4
26/03/2007	13.43.00	26/3/07 13.43	41015	41015	41010	41015	28
26/03/2007	13.44.00	26/3/07 13.44	41020	41025	41020	41025	9
26/03/2007	13.46.00	26/3/07 13.46	41015	41015	41015	41015	5
26/03/2007	13.47.00	26/3/07 13.47	41015	41015	41015	41015	2
26/03/2007	13.48.00	26/3/07 13.48	41015	41015	41015	41015	9
26/03/2007	13.49.00	26/3/07 13.49	41010	41010	41010	41010	1
26/03/2007	13.50.00	26/3/07 13.50	41010	41015	41010	41015	5
26/03/2007	13.52.00	26/3/07 13.52	41010	41010	41010	41010	4
26/03/2007	13.53.00	26/3/07 13.53	41005	41005	41000	41005	11
26/03/2007	13.54.00	26/3/07 13.54	41005	41015	41005	41015	4
26/03/2007	13.55.00	26/3/07 13.55	41015	41015	41010	41015	7
26/03/2007	13.57.00	26/3/07 13.57	41015	41020	41015	41020	6
26/03/2007	13.58.00	26/3/07 13.58	41015	41015	41005	41010	25
26/03/2007	13.59.00	26/3/07 13.59	41010	41015	41005	41005	15
26/03/2007	14.00.00	26/3/07 14.00	41005	41005	41000	41000	46
26/03/2007	14.01.00	26/3/07 14.01	41000	41005	41000	41005	16
26/03/2007	14.02.00	26/3/07 14.02	41010	41010	41005	41005	5
26/03/2007	14.03.00	26/3/07 14.03	41005	41010	41005	41010	21
26/03/2007	14.04.00	26/3/07 14.04	41005	41005	40995	40995	41
26/03/2007	14.05.00	26/3/07 14.05	41000	41000	40995	41000	8
26/03/2007	14.06.00	26/3/07 14.06	41000	41000	41000	41000	9
26/03/2007	14.08.00	26/3/07 14.08	41000	41000	41000	41000	12
26/03/2007	14.09.00	26/3/07 14.09	41000	41000	41000	41000	5
26/03/2007	14.10.00	26/3/07 14.10	41000	41005	41000	41005	21
26/03/2007	14.11.00	26/3/07 14.11	41005	41015	41005	41015	35
26/03/2007	14.12.00	26/3/07 14.12	41015	41015	41005	41010	19
26/03/2007	14.13.00	26/3/07 14.13	41010	41010	41010	41010	15
26/03/2007	14.14.00	26/3/07 14.14	41010	41010	41005	41005	15
26/03/2007	14.15.00	26/3/07 14.15	41005	41005	40995	41005	57
26/03/2007	14.16.00	26/3/07 14.16	41000	41000	41000	41000	5
26/03/2007	14.17.00	26/3/07 14.17	41000	41000	40985	40995	21
26/03/2007	14.18.00	26/3/07 14.18	40995	41000	40995	40995	12
26/03/2007	14.20.00	26/3/07 14.20	40995	40995	40995	40995	3
26/03/2007	14.21.00	26/3/07 14.21	41000	41000	40990	40990	6
26/03/2007	14.22.00	26/3/07 14.22	40995	40995	40995	40995	2
26/03/2007	14.23.00	26/3/07 14.23	40995	40995	40990	40990	4
26/03/2007	14.24.00	26/3/07 14.24	40990	40990	40990	40990	1
26/03/2007	14.25.00	26/3/07 14.25	40995	40995	40995	40995	1
26/03/2007	14.26.00	26/3/07 14.26	41000	41005	41000	41000	19
26/03/2007	14.27.00	26/3/07 14.27	41000	41000	41000	41000	2
26/03/2007	14.29.00	26/3/07 14.29	40995	40995	40995	40995	10
26/03/2007	14.30.00	26/3/07 14.30	40995	40995	40990	40990	10
26/03/2007	14.31.00	26/3/07 14.31	40995	40995	40990	40990	2
26/03/2007	14.32.00	26/3/07 14.32	40990	40990	40990	40990	4
26/03/2007	14.33.00	26/3/07 14.33	40985	40990	40985	40990	9
26/03/2007	14.34.00	26/3/07 14.34	40985	40990	40985	40990	3
26/03/2007	14.35.00	26/3/07 14.35	40985	40985	40985	40985	6
26/03/2007	14.36.00	26/3/07 14.36	40985	40985	40985	40985	8
26/03/2007	14.37.00	26/3/07 14.37	40985	40985	40980	40985	12
26/03/2007	14.38.00	26/3/07 14.38	40990	40995	40990	40990	11
26/03/2007	14.39.00	26/3/07 14.39	40990	40990	40985	40985	3
26/03/2007	14.40.00	26/3/07 14.40	40985	40985	40985	40985	1
26/03/2007	14.41.00	26/3/07 14.41	40985	40990	40985	40985	13
26/03/2007	14.42.00	26/3/07 14.42	40985	40995	40985	40995	16
26/03/2007	14.43.00	26/3/07 14.43	40995	41000	40990	40990	29
26/03/2007	14.44.00	26/3/07 14.44	40995	40995	40995	40995	4
26/03/2007	14.45.00	26/3/07 14.45	40990	40995	40990	40995	2
26/03/2007	14.46.00	26/3/07 14.46	40995	40995	40990	40990	11
26/03/2007	14.47.00	26/3/07 14.47	40990	40990	40990	40990	9
26/03/2007	14.48.00	26/3/07 14.48	40995	40995	40990	40990	5
26/03/2007	14.49.00	26/3/07 14.49	40995	41000	40995	41000	22
26/03/2007	14.50.00	26/3/07 14.50	41000	41005	41000	41000	62
26/03/2007	14.51.00	26/3/07 14.51	41005	41005	41005	41005	6
26/03/2007	14.52.00	26/3/07 14.52	41005	41005	41000	41000	12
26/03/2007	14.54.00	26/3/07 14.54	41000	41000	41000	41000	2
26/03/2007	14.55.00	26/3/07 14.55	41000	41005	41000	41005	6
26/03/2007	14.56.00	26/3/07 14.56	41005	41005	41005	41005	2
26/03/2007	14.57.00	26/3/07 14.57	41005	41010	41005	41010	18
26/03/2007	14.58.00	26/3/07 14.58	41015	41015	41010	41015	28
26/03/2007	14.59.00	26/3/07 14.59	41015	41015	41015	41015	1
26/03/2007	15.00.00	26/3/07 15.00	41020	41035	41020	41030	60
26/03/2007	15.01.00	26/3/07 15.01	41030	41030	41020	41020	37
26/03/2007	15.02.00	26/3/07 15.02	41020	41020	41020	41020	16
26/03/2007	15.03.00	26/3/07 15.03	41025	41030	41020	41030	26
26/03/2007	15.04.00	26/3/07 15.04	41025	41025	41020	41020	16
26/03/2007	15.05.00	26/3/07 15.05	41020	41020	41005	41015	39
26/03/2007	15.06.00	26/3/07 15.06	41010	41010	41005	41005	2
26/03/2007	15.07.00	26/3/07 15.07	41010	41010	41010	41010	3
26/03/2007	15.08.00	26/3/07 15.08	41005	41005	41005	41005	2
26/03/2007	15.09.00	26/3/07 15.09	41005	41005	41000	41005	29
26/03/2007	15.10.00	26/3/07 15.10	41005	41010	41005	41010	2
26/03/2007	15.11.00	26/3/07 15.11	41010	41010	41005	41010	8
26/03/2007	15.12.00	26/3/07 15.12	41010	41010	41005	41005	8
26/03/2007	15.13.00	26/3/07 15.13	41010	41010	41010	41010	3
26/03/2007	15.14.00	26/3/07 15.14	41005	41005	41005	41005	20
26/03/2007	15.15.00	26/3/07 15.15	41000	41005	41000	41000	6
26/03/2007	15.16.00	26/3/07 15.16	41000	41005	41000	41000	5
26/03/2007	15.17.00	26/3/07 15.17	41000	41000	41000	41000	2
26/03/2007	15.18.00	26/3/07 15.18	41000	41000	41000	41000	5
26/03/2007	15.19.00	26/3/07 15.19	40995	40995	40995	40995	6
26/03/2007	15.20.00	26/3/07 15.20	40995	41005	40995	41000	25
26/03/2007	15.21.00	26/3/07 15.21	41000	41010	41000	41005	18
26/03/2007	15.22.00	26/3/07 15.22	41005	41005	41005	41005	6
26/03/2007	15.23.00	26/3/07 15.23	41005	41005	41005	41005	21
26/03/2007	15.24.00	26/3/07 15.24	41005	41010	41005	41005	35
26/03/2007	15.25.00	26/3/07 15.25	41010	41015	41010	41010	13
26/03/2007	15.26.00	26/3/07 15.26	41010	41015	41010	41015	11
26/03/2007	15.27.00	26/3/07 15.27	41010	41020	41005	41020	39
26/03/2007	15.28.00	26/3/07 15.28	41020	41025	41005	41005	10
26/03/2007	15.29.00	26/3/07 15.29	41015	41015	41015	41015	3
26/03/2007	15.30.00	26/3/07 15.30	41015	41020	41015	41015	12
26/03/2007	15.31.00	26/3/07 15.31	41015	41015	41000	41010	27
26/03/2007	15.32.00	26/3/07 15.32	41010	41010	41000	41000	9
26/03/2007	15.33.00	26/3/07 15.33	41000	41000	40985	40985	40
26/03/2007	15.34.00	26/3/07 15.34	40985	40985	40975	40980	69
26/03/2007	15.35.00	26/3/07 15.35	40990	40995	40990	40995	14
26/03/2007	15.36.00	26/3/07 15.36	40990	41000	40990	40995	15
26/03/2007	15.37.00	26/3/07 15.37	40995	40995	40980	40980	16
26/03/2007	15.38.00	26/3/07 15.38	40980	40980	40970	40975	24
26/03/2007	15.39.00	26/3/07 15.39	40980	40990	40980	40985	43
26/03/2007	15.40.00	26/3/07 15.40	40985	40985	40975	40980	14
26/03/2007	15.41.00	26/3/07 15.41	40980	40980	40975	40980	4
26/03/2007	15.42.00	26/3/07 15.42	40985	40985	40975	40975	10
26/03/2007	15.43.00	26/3/07 15.43	40985	40985	40975	40980	10
26/03/2007	15.44.00	26/3/07 15.44	40975	40985	40950	40980	99
26/03/2007	15.45.00	26/3/07 15.45	40980	40985	40975	40980	35
26/03/2007	15.46.00	26/3/07 15.46	40980	40985	40975	40975	11
26/03/2007	15.47.00	26/3/07 15.47	40975	40975	40970	40975	15
26/03/2007	15.48.00	26/3/07 15.48	40970	40970	40950	40955	38
26/03/2007	15.49.00	26/3/07 15.49	40955	40960	40955	40960	13
26/03/2007	15.50.00	26/3/07 15.50	40965	40970	40955	40960	42
26/03/2007	15.51.00	26/3/07 15.51	40965	40970	40960	40970	28
26/03/2007	15.52.00	26/3/07 15.52	40965	40965	40945	40945	28
26/03/2007	15.53.00	26/3/07 15.53	40940	40950	40940	40945	30
26/03/2007	15.54.00	26/3/07 15.54	40945	40960	40945	40955	28
26/03/2007	15.55.00	26/3/07 15.55	40960	40970	40955	40960	32
26/03/2007	15.56.00	26/3/07 15.56	40960	40965	40955	40965	18
26/03/2007	15.57.00	26/3/07 15.57	40960	40965	40955	40965	25
26/03/2007	15.58.00	26/3/07 15.58	40965	40965	40960	40960	13
26/03/2007	15.59.00	26/3/07 15.59	40960	40970	40955	40960	31
26/03/2007	16.00.00	26/3/07 16.00	40960	40960	40865	40875	514
26/03/2007	16.01.00	26/3/07 16.01	40870	40880	40830	40840	201
26/03/2007	16.02.00	26/3/07 16.02	40845	40850	40770	40770	276
26/03/2007	16.03.00	26/3/07 16.03	40770	40810	40760	40805	219
26/03/2007	16.04.00	26/3/07 16.04	40805	40830	40800	40810	184
26/03/2007	16.05.00	26/3/07 16.05	40810	40810	40745	40750	198
26/03/2007	16.06.00	26/3/07 16.06	40745	40755	40715	40720	292
26/03/2007	16.07.00	26/3/07 16.07	40720	40720	40685	40715	181
26/03/2007	16.08.00	26/3/07 16.08	40715	40725	40660	40685	219
26/03/2007	16.09.00	26/3/07 16.09	40690	40735	40690	40730	162
26/03/2007	16.10.00	26/3/07 16.10	40730	40735	40690	40725	101
26/03/2007	16.11.00	26/3/07 16.11	40725	40730	40700	40725	129
26/03/2007	16.12.00	26/3/07 16.12	40720	40745	40705	40705	141
26/03/2007	16.13.00	26/3/07 16.13	40705	40710	40695	40710	99
26/03/2007	16.14.00	26/3/07 16.14	40705	40745	40705	40730	123
26/03/2007	16.15.00	26/3/07 16.15	40725	40725	40675	40680	112
26/03/2007	16.16.00	26/3/07 16.16	40680	40700	40670	40695	109
26/03/2007	16.17.00	26/3/07 16.17	40690	40715	40675	40695	86
26/03/2007	16.18.00	26/3/07 16.18	40700	40710	40680	40695	65
26/03/2007	16.19.00	26/3/07 16.19	40700	40730	40680	40680	116
26/03/2007	16.20.00	26/3/07 16.20	40685	40695	40625	40630	239
26/03/2007	16.21.00	26/3/07 16.21	40630	40660	40615	40660	167
26/03/2007	16.22.00	26/3/07 16.22	40660	40670	40625	40630	109
26/03/2007	16.23.00	26/3/07 16.23	40635	40635	40585	40585	195
26/03/2007	16.24.00	26/3/07 16.24	40590	40590	40530	40530	227
26/03/2007	16.25.00	26/3/07 16.25	40530	40540	40515	40535	147
26/03/2007	16.26.00	26/3/07 16.26	40535	40560	40525	40545	154
26/03/2007	16.27.00	26/3/07 16.27	40540	40575	40520	40575	204
26/03/2007	16.28.00	26/3/07 16.28	40575	40580	40540	40560	91
26/03/2007	16.29.00	26/3/07 16.29	40555	40555	40525	40530	125
26/03/2007	16.30.00	26/3/07 16.30	40530	40565	40510	40560	167
26/03/2007	16.31.00	26/3/07 16.31	40555	40555	40530	40540	78
26/03/2007	16.32.00	26/3/07 16.32	40535	40565	40535	40550	124
26/03/2007	16.33.00	26/3/07 16.33	40540	40560	40530	40555	85
26/03/2007	16.34.00	26/3/07 16.34	40560	40580	40530	40580	167
26/03/2007	16.35.00	26/3/07 16.35	40570	40585	40570	40585	76
26/03/2007	16.36.00	26/3/07 16.36	40585	40610	40580	40600	131
26/03/2007	16.37.00	26/3/07 16.37	40605	40605	40580	40585	78
26/03/2007	16.38.00	26/3/07 16.38	40585	40600	40585	40595	24
26/03/2007	16.39.00	26/3/07 16.39	40595	40595	40575	40585	83
26/03/2007	16.40.00	26/3/07 16.40	40575	40605	40575	40605	48
26/03/2007	16.41.00	26/3/07 16.41	40605	40630	40605	40625	90
26/03/2007	16.42.00	26/3/07 16.42	40625	40650	40625	40635	134
26/03/2007	16.43.00	26/3/07 16.43	40635	40635	40620	40625	69
26/03/2007	16.44.00	26/3/07 16.44	40620	40620	40590	40590	120
26/03/2007	16.45.00	26/3/07 16.45	40585	40590	40570	40580	114
26/03/2007	16.46.00	26/3/07 16.46	40580	40595	40560	40560	94
26/03/2007	16.47.00	26/3/07 16.47	40565	40590	40560	40590	81
26/03/2007	16.48.00	26/3/07 16.48	40585	40605	40585	40595	38
26/03/2007	16.49.00	26/3/07 16.49	40585	40615	40570	40610	98
26/03/2007	16.50.00	26/3/07 16.50	40610	40625	40610	40620	51
26/03/2007	16.51.00	26/3/07 16.51	40615	40620	40575	40600	52
26/03/2007	16.52.00	26/3/07 16.52	40600	40620	40590	40615	41
26/03/2007	16.53.00	26/3/07 16.53	40610	40620	40605	40605	15
26/03/2007	16.54.00	26/3/07 16.54	40610	40615	40595	40615	42
26/03/2007	16.55.00	26/3/07 16.55	40610	40610	40585	40590	33
26/03/2007	16.56.00	26/3/07 16.56	40590	40605	40580	40595	48
26/03/2007	16.57.00	26/3/07 16.57	40595	40605	40585	40595	25
26/03/2007	16.58.00	26/3/07 16.58	40590	40595	40570	40585	46
26/03/2007	16.59.00	26/3/07 16.59	40585	40595	40585	40590	38
26/03/2007	17.00.00	26/3/07 17.00	40585	40585	40575	40580	33
26/03/2007	17.01.00	26/3/07 17.01	40580	40580	40535	40540	131
26/03/2007	17.02.00	26/3/07 17.02	40535	40540	40495	40495	197
26/03/2007	17.03.00	26/3/07 17.03	40495	40505	40470	40500	313
26/03/2007	17.04.00	26/3/07 17.04	40495	40500	40445	40455	154
26/03/2007	17.05.00	26/3/07 17.05	40450	40470	40450	40460	69
26/03/2007	17.06.00	26/3/07 17.06	40460	40525	40455	40515	167
26/03/2007	17.07.00	26/3/07 17.07	40515	40535	40505	40505	101
26/03/2007	17.08.00	26/3/07 17.08	40505	40520	40495	40515	89
26/03/2007	17.09.00	26/3/07 17.09	40515	40535	40500	40535	91
26/03/2007	17.10.00	26/3/07 17.10	40530	40565	40530	40555	72
26/03/2007	17.11.00	26/3/07 17.11	40555	40555	40530	40535	71
26/03/2007	17.12.00	26/3/07 17.12	40540	40540	40530	40530	51
26/03/2007	17.13.00	26/3/07 17.13	40535	40545	40520	40535	100
26/03/2007	17.14.00	26/3/07 17.14	40535	40555	40535	40535	67
26/03/2007	17.15.00	26/3/07 17.15	40535	40540	40515	40530	118
26/03/2007	17.16.00	26/3/07 17.16	40530	40565	40530	40565	109
26/03/2007	17.17.00	26/3/07 17.17	40560	40575	40545	40560	85
26/03/2007	17.18.00	26/3/07 17.18	40565	40565	40555	40565	70
26/03/2007	17.19.00	26/3/07 17.19	40560	40590	40560	40590	59
26/03/2007	17.20.00	26/3/07 17.20	40585	40595	40570	40595	59
26/03/2007	17.21.00	26/3/07 17.21	40595	40630	40590	40625	129
26/03/2007	17.22.00	26/3/07 17.22	40630	40645	40625	40635	117
26/03/2007	17.23.00	26/3/07 17.23	40635	40640	40630	40635	31
26/03/2007	17.24.00	26/3/07 17.24	40635	40645	40615	40635	94
26/03/2007	17.25.00	26/3/07 17.25	40630	40635	40615	40615	54
26/03/2007	17.26.00	26/3/07 17.26	40615	40625	40615	40625	32
26/03/2007	17.27.00	26/3/07 17.27	40630	40645	40630	40635	113
26/03/2007	17.28.00	26/3/07 17.28	40635	40640	40615	40615	70
26/03/2007	17.29.00	26/3/07 17.29	40620	40625	40620	40625	30
26/03/2007	17.30.00	26/3/07 17.30	40620	40645	40620	40645	39
26/03/2007	17.31.00	26/3/07 17.31	40640	40650	40640	40645	56
26/03/2007	17.32.00	26/3/07 17.32	40640	40675	40640	40675	92
26/03/2007	17.33.00	26/3/07 17.33	40675	40680	40650	40655	57
26/03/2007	17.34.00	26/3/07 17.34	40655	40670	40650	40670	37
26/03/2007	17.35.00	26/3/07 17.35	40655	40670	40650	40665	39
26/03/2007	17.36.00	26/3/07 17.36	40670	40680	40670	40680	42
26/03/2007	17.37.00	26/3/07 17.37	40680	40690	40680	40680	50
26/03/2007	17.38.00	26/3/07 17.38	40675	40690	40675	40685	25
26/03/2007	17.39.00	26/3/07 17.39	40680	40750	40680	40745	96
27/03/2007	9.00.00	27/3/07 9.00	40875	40890	40800	40870	180
27/03/2007	9.01.00	27/3/07 9.01	40870	40900	40860	40900	147
27/03/2007	9.02.00	27/3/07 9.02	40900	40900	40880	40890	80
27/03/2007	9.03.00	27/3/07 9.03	40890	40895	40835	40840	90
27/03/2007	9.04.00	27/3/07 9.04	40840	40845	40830	40840	64
27/03/2007	9.05.00	27/3/07 9.05	40845	40865	40835	40865	78
27/03/2007	9.06.00	27/3/07 9.06	40865	40885	40840	40840	116
27/03/2007	9.07.00	27/3/07 9.07	40840	40840	40820	40830	62
27/03/2007	9.08.00	27/3/07 9.08	40825	40835	40815	40830	80
27/03/2007	9.09.00	27/3/07 9.09	40830	40845	40820	40820	37
27/03/2007	9.10.00	27/3/07 9.10	40820	40825	40810	40815	33
27/03/2007	9.11.00	27/3/07 9.11	40810	40815	40790	40800	63
27/03/2007	9.12.00	27/3/07 9.12	40800	40830	40800	40825	66
27/03/2007	9.13.00	27/3/07 9.13	40825	40835	40815	40815	41
27/03/2007	9.14.00	27/3/07 9.14	40825	40840	40825	40830	25
27/03/2007	9.15.00	27/3/07 9.15	40830	40845	40830	40840	23
27/03/2007	9.16.00	27/3/07 9.16	40845	40845	40835	40835	21
27/03/2007	9.17.00	27/3/07 9.17	40835	40835	40815	40825	33
27/03/2007	9.18.00	27/3/07 9.18	40825	40845	40825	40845	39
27/03/2007	9.19.00	27/3/07 9.19	40845	40860	40840	40840	38
27/03/2007	9.20.00	27/3/07 9.20	40835	40835	40825	40825	41
27/03/2007	9.21.00	27/3/07 9.21	40830	40830	40810	40810	22
27/03/2007	9.22.00	27/3/07 9.22	40810	40820	40795	40800	52
27/03/2007	9.23.00	27/3/07 9.23	40795	40820	40790	40815	60
27/03/2007	9.24.00	27/3/07 9.24	40810	40825	40805	40825	29
27/03/2007	9.25.00	27/3/07 9.25	40825	40825	40815	40815	15
27/03/2007	9.26.00	27/3/07 9.26	40815	40830	40815	40830	22
27/03/2007	9.27.00	27/3/07 9.27	40825	40840	40825	40835	32
27/03/2007	9.28.00	27/3/07 9.28	40840	40855	40835	40855	54
27/03/2007	9.29.00	27/3/07 9.29	40855	40855	40845	40845	29
27/03/2007	9.30.00	27/3/07 9.30	40840	40855	40840	40845	15
27/03/2007	9.31.00	27/3/07 9.31	40845	40845	40830	40835	17
27/03/2007	9.32.00	27/3/07 9.32	40835	40845	40835	40835	20
27/03/2007	9.33.00	27/3/07 9.33	40835	40835	40830	40835	23
27/03/2007	9.34.00	27/3/07 9.34	40840	40845	40840	40840	15
27/03/2007	9.35.00	27/3/07 9.35	40845	40850	40825	40825	23
27/03/2007	9.36.00	27/3/07 9.36	40820	40820	40800	40820	53
27/03/2007	9.37.00	27/3/07 9.37	40820	40830	40820	40830	16
27/03/2007	9.38.00	27/3/07 9.38	40835	40845	40835	40840	17
27/03/2007	9.39.00	27/3/07 9.39	40840	40845	40840	40845	19
27/03/2007	9.40.00	27/3/07 9.40	40840	40840	40830	40830	34
27/03/2007	9.41.00	27/3/07 9.41	40830	40830	40825	40830	14
27/03/2007	9.42.00	27/3/07 9.42	40835	40840	40830	40835	11
27/03/2007	9.43.00	27/3/07 9.43	40835	40835	40815	40820	48
27/03/2007	9.44.00	27/3/07 9.44	40820	40830	40820	40820	18
27/03/2007	9.45.00	27/3/07 9.45	40820	40820	40795	40800	39
27/03/2007	9.46.00	27/3/07 9.46	40805	40815	40805	40815	15
27/03/2007	9.47.00	27/3/07 9.47	40820	40820	40810	40815	27
27/03/2007	9.48.00	27/3/07 9.48	40815	40815	40790	40790	32
27/03/2007	9.49.00	27/3/07 9.49	40790	40800	40785	40795	51
27/03/2007	9.50.00	27/3/07 9.50	40795	40800	40795	40800	9
27/03/2007	9.51.00	27/3/07 9.51	40795	40795	40790	40790	19
27/03/2007	9.52.00	27/3/07 9.52	40785	40795	40785	40795	8
27/03/2007	9.53.00	27/3/07 9.53	40795	40825	40795	40825	68
27/03/2007	9.54.00	27/3/07 9.54	40820	40820	40815	40815	2
27/03/2007	9.55.00	27/3/07 9.55	40815	40815	40810	40810	6
27/03/2007	9.56.00	27/3/07 9.56	40810	40810	40800	40810	7
27/03/2007	9.57.00	27/3/07 9.57	40800	40800	40795	40800	33
27/03/2007	9.58.00	27/3/07 9.58	40805	40830	40805	40830	58
27/03/2007	9.59.00	27/3/07 9.59	40825	40830	40815	40815	19
27/03/2007	10.00.00	27/3/07 10.00	40815	40870	40810	40870	185
27/03/2007	10.01.00	27/3/07 10.01	40870	40870	40810	40810	103
27/03/2007	10.02.00	27/3/07 10.02	40810	40835	40810	40820	38
27/03/2007	10.03.00	27/3/07 10.03	40825	40835	40825	40835	27
27/03/2007	10.04.00	27/3/07 10.04	40830	40850	40830	40840	36
27/03/2007	10.05.00	27/3/07 10.05	40840	40840	40805	40805	60
27/03/2007	10.06.00	27/3/07 10.06	40815	40820	40810	40820	14
27/03/2007	10.07.00	27/3/07 10.07	40815	40815	40805	40805	21
27/03/2007	10.08.00	27/3/07 10.08	40805	40805	40770	40785	101
27/03/2007	10.09.00	27/3/07 10.09	40780	40800	40780	40800	69
27/03/2007	10.10.00	27/3/07 10.10	40800	40810	40800	40810	37
27/03/2007	10.11.00	27/3/07 10.11	40810	40810	40800	40805	30
27/03/2007	10.12.00	27/3/07 10.12	40805	40805	40785	40790	27
27/03/2007	10.13.00	27/3/07 10.13	40795	40805	40790	40800	15
27/03/2007	10.14.00	27/3/07 10.14	40805	40810	40805	40805	10
27/03/2007	10.15.00	27/3/07 10.15	40810	40835	40805	40835	86
27/03/2007	10.16.00	27/3/07 10.16	40830	40830	40820	40820	6
27/03/2007	10.17.00	27/3/07 10.17	40825	40830	40820	40820	4
27/03/2007	10.18.00	27/3/07 10.18	40820	40825	40795	40805	29
27/03/2007	10.19.00	27/3/07 10.19	40800	40805	40800	40805	2
27/03/2007	10.20.00	27/3/07 10.20	40805	40805	40775	40780	64
27/03/2007	10.21.00	27/3/07 10.21	40780	40800	40780	40800	26
27/03/2007	10.22.00	27/3/07 10.22	40805	40810	40795	40805	20
27/03/2007	10.23.00	27/3/07 10.23	40805	40815	40805	40810	13
27/03/2007	10.24.00	27/3/07 10.24	40810	40840	40810	40840	37
27/03/2007	10.25.00	27/3/07 10.25	40835	40840	40830	40835	23
27/03/2007	10.26.00	27/3/07 10.26	40835	40835	40825	40835	9
27/03/2007	10.27.00	27/3/07 10.27	40840	40840	40815	40825	56
27/03/2007	10.28.00	27/3/07 10.28	40825	40855	40825	40840	70
27/03/2007	10.29.00	27/3/07 10.29	40835	40845	40835	40845	5
27/03/2007	10.30.00	27/3/07 10.30	40845	40845	40830	40835	11
27/03/2007	10.31.00	27/3/07 10.31	40830	40840	40825	40840	18
27/03/2007	10.32.00	27/3/07 10.32	40835	40835	40820	40820	9
27/03/2007	10.33.00	27/3/07 10.33	40815	40825	40815	40820	6
27/03/2007	10.34.00	27/3/07 10.34	40820	40830	40820	40825	9
27/03/2007	10.35.00	27/3/07 10.35	40820	40820	40820	40820	3
27/03/2007	10.36.00	27/3/07 10.36	40820	40820	40820	40820	2
27/03/2007	10.37.00	27/3/07 10.37	40820	40820	40810	40810	11
27/03/2007	10.38.00	27/3/07 10.38	40810	40810	40805	40805	21
27/03/2007	10.39.00	27/3/07 10.39	40810	40810	40810	40810	3
27/03/2007	10.40.00	27/3/07 10.40	40810	40810	40800	40805	16
27/03/2007	10.41.00	27/3/07 10.41	40810	40820	40810	40820	17
27/03/2007	10.42.00	27/3/07 10.42	40820	40825	40815	40825	9
27/03/2007	10.43.00	27/3/07 10.43	40825	40825	40820	40825	9
27/03/2007	10.44.00	27/3/07 10.44	40825	40825	40820	40825	11
27/03/2007	10.45.00	27/3/07 10.45	40820	40820	40805	40810	19
27/03/2007	10.46.00	27/3/07 10.46	40805	40805	40805	40805	6
27/03/2007	10.47.00	27/3/07 10.47	40805	40810	40805	40810	11
27/03/2007	10.48.00	27/3/07 10.48	40815	40815	40800	40800	6
27/03/2007	10.50.00	27/3/07 10.50	40805	40810	40800	40800	10
27/03/2007	10.51.00	27/3/07 10.51	40800	40800	40795	40795	3
27/03/2007	10.52.00	27/3/07 10.52	40800	40800	40800	40800	3
27/03/2007	10.53.00	27/3/07 10.53	40800	40800	40795	40795	10
27/03/2007	10.54.00	27/3/07 10.54	40800	40805	40800	40805	5
27/03/2007	10.55.00	27/3/07 10.55	40800	40800	40790	40800	24
27/03/2007	10.56.00	27/3/07 10.56	40795	40795	40795	40795	4
27/03/2007	10.57.00	27/3/07 10.57	40790	40795	40790	40795	9
27/03/2007	10.58.00	27/3/07 10.58	40795	40805	40795	40800	19
27/03/2007	10.59.00	27/3/07 10.59	40800	40805	40795	40805	16
27/03/2007	11.00.00	27/3/07 11.00	40805	40805	40805	40805	7
27/03/2007	11.01.00	27/3/07 11.01	40800	40800	40800	40800	13
27/03/2007	11.02.00	27/3/07 11.02	40800	40800	40800	40800	2
27/03/2007	11.03.00	27/3/07 11.03	40800	40800	40800	40800	5
27/03/2007	11.04.00	27/3/07 11.04	40805	40805	40805	40805	1
27/03/2007	11.05.00	27/3/07 11.05	40805	40805	40800	40800	4
27/03/2007	11.06.00	27/3/07 11.06	40795	40800	40795	40800	11
27/03/2007	11.07.00	27/3/07 11.07	40800	40805	40800	40800	8
27/03/2007	11.08.00	27/3/07 11.08	40800	40800	40795	40795	2
27/03/2007	11.09.00	27/3/07 11.09	40790	40795	40785	40785	12
27/03/2007	11.10.00	27/3/07 11.10	40785	40785	40785	40785	9
27/03/2007	11.11.00	27/3/07 11.11	40785	40785	40775	40775	29
27/03/2007	11.12.00	27/3/07 11.12	40775	40775	40750	40770	84
27/03/2007	11.13.00	27/3/07 11.13	40770	40770	40765	40770	16
27/03/2007	11.14.00	27/3/07 11.14	40770	40770	40765	40770	8
27/03/2007	11.15.00	27/3/07 11.15	40770	40770	40750	40750	40
27/03/2007	11.16.00	27/3/07 11.16	40755	40760	40740	40745	79
27/03/2007	11.17.00	27/3/07 11.17	40745	40765	40745	40765	36
27/03/2007	11.18.00	27/3/07 11.18	40765	40770	40760	40770	10
27/03/2007	11.19.00	27/3/07 11.19	40765	40765	40755	40760	28
27/03/2007	11.20.00	27/3/07 11.20	40750	40755	40750	40750	6
27/03/2007	11.21.00	27/3/07 11.21	40750	40750	40750	40750	4
27/03/2007	11.22.00	27/3/07 11.22	40755	40755	40755	40755	5
27/03/2007	11.23.00	27/3/07 11.23	40755	40755	40750	40750	11
27/03/2007	11.24.00	27/3/07 11.24	40750	40750	40745	40745	4
27/03/2007	11.25.00	27/3/07 11.25	40750	40755	40745	40755	13
27/03/2007	11.26.00	27/3/07 11.26	40750	40750	40745	40745	10
27/03/2007	11.27.00	27/3/07 11.27	40745	40750	40745	40750	5
27/03/2007	11.28.00	27/3/07 11.28	40745	40750	40715	40715	49
27/03/2007	11.29.00	27/3/07 11.29	40715	40715	40695	40700	65
27/03/2007	11.30.00	27/3/07 11.30	40700	40710	40700	40710	16
27/03/2007	11.31.00	27/3/07 11.31	40715	40715	40695	40710	46
27/03/2007	11.32.00	27/3/07 11.32	40705	40705	40690	40700	53
27/03/2007	11.33.00	27/3/07 11.33	40700	40705	40690	40690	15
27/03/2007	11.34.00	27/3/07 11.34	40700	40705	40695	40700	18
27/03/2007	11.35.00	27/3/07 11.35	40700	40700	40695	40700	37
27/03/2007	11.36.00	27/3/07 11.36	40700	40720	40700	40720	52
27/03/2007	11.37.00	27/3/07 11.37	40720	40725	40715	40715	37
27/03/2007	11.38.00	27/3/07 11.38	40710	40715	40705	40705	18
27/03/2007	11.39.00	27/3/07 11.39	40710	40710	40700	40710	44
27/03/2007	11.40.00	27/3/07 11.40	40710	40720	40710	40720	11
27/03/2007	11.41.00	27/3/07 11.41	40720	40730	40720	40725	31
27/03/2007	11.42.00	27/3/07 11.42	40730	40730	40725	40730	9
27/03/2007	11.43.00	27/3/07 11.43	40730	40740	40730	40735	32
27/03/2007	11.44.00	27/3/07 11.44	40735	40735	40735	40735	5
27/03/2007	11.45.00	27/3/07 11.45	40740	40745	40740	40745	21
27/03/2007	11.46.00	27/3/07 11.46	40740	40740	40725	40725	27
27/03/2007	11.47.00	27/3/07 11.47	40720	40725	40720	40725	2
27/03/2007	11.48.00	27/3/07 11.48	40720	40720	40715	40715	19
27/03/2007	11.49.00	27/3/07 11.49	40720	40720	40720	40720	6
27/03/2007	11.50.00	27/3/07 11.50	40720	40730	40720	40725	13
27/03/2007	11.51.00	27/3/07 11.51	40725	40730	40720	40730	17
27/03/2007	11.52.00	27/3/07 11.52	40730	40735	40730	40730	4
27/03/2007	11.53.00	27/3/07 11.53	40735	40735	40735	40735	7
27/03/2007	11.54.00	27/3/07 11.54	40735	40735	40730	40730	10
27/03/2007	11.55.00	27/3/07 11.55	40725	40725	40725	40725	3
27/03/2007	11.56.00	27/3/07 11.56	40720	40725	40720	40720	15
27/03/2007	11.57.00	27/3/07 11.57	40720	40720	40715	40715	8
27/03/2007	11.58.00	27/3/07 11.58	40720	40720	40705	40710	32
27/03/2007	11.59.00	27/3/07 11.59	40715	40715	40715	40715	3
27/03/2007	12.00.00	27/3/07 12.00	40715	40715	40695	40695	35
27/03/2007	12.01.00	27/3/07 12.01	40700	40705	40695	40705	16
27/03/2007	12.02.00	27/3/07 12.02	40700	40700	40700	40700	8
27/03/2007	12.03.00	27/3/07 12.03	40695	40695	40690	40690	21
27/03/2007	12.04.00	27/3/07 12.04	40690	40690	40660	40665	70
27/03/2007	12.05.00	27/3/07 12.05	40665	40665	40620	40635	116
27/03/2007	12.06.00	27/3/07 12.06	40635	40645	40635	40640	14
27/03/2007	12.07.00	27/3/07 12.07	40640	40640	40630	40635	45
27/03/2007	12.08.00	27/3/07 12.08	40635	40655	40635	40650	61
27/03/2007	12.09.00	27/3/07 12.09	40645	40660	40645	40660	58
27/03/2007	12.10.00	27/3/07 12.10	40650	40660	40645	40650	12
27/03/2007	12.11.00	27/3/07 12.11	40650	40660	40650	40655	17
27/03/2007	12.12.00	27/3/07 12.12	40655	40655	40655	40655	3
27/03/2007	12.13.00	27/3/07 12.13	40655	40655	40645	40645	9
27/03/2007	12.14.00	27/3/07 12.14	40640	40645	40640	40645	25
27/03/2007	12.15.00	27/3/07 12.15	40645	40665	40640	40660	33
27/03/2007	12.16.00	27/3/07 12.16	40655	40655	40625	40630	37
27/03/2007	12.17.00	27/3/07 12.17	40625	40635	40620	40630	50
27/03/2007	12.18.00	27/3/07 12.18	40630	40630	40605	40615	49
27/03/2007	12.19.00	27/3/07 12.19	40615	40630	40615	40630	23
27/03/2007	12.20.00	27/3/07 12.20	40620	40625	40620	40625	5
27/03/2007	12.21.00	27/3/07 12.21	40625	40630	40620	40620	22
27/03/2007	12.22.00	27/3/07 12.22	40620	40625	40615	40625	17
27/03/2007	12.23.00	27/3/07 12.23	40625	40630	40625	40625	5
27/03/2007	12.24.00	27/3/07 12.24	40620	40620	40615	40615	6
27/03/2007	12.25.00	27/3/07 12.25	40620	40620	40590	40605	59
27/03/2007	12.26.00	27/3/07 12.26	40605	40625	40605	40620	29
27/03/2007	12.27.00	27/3/07 12.27	40625	40635	40625	40635	131
27/03/2007	12.28.00	27/3/07 12.28	40640	40640	40630	40630	12
27/03/2007	12.29.00	27/3/07 12.29	40635	40640	40635	40635	7
27/03/2007	12.30.00	27/3/07 12.30	40635	40640	40635	40640	12
27/03/2007	12.31.00	27/3/07 12.31	40635	40640	40635	40640	12
27/03/2007	12.32.00	27/3/07 12.32	40645	40655	40645	40650	28
27/03/2007	12.33.00	27/3/07 12.33	40650	40650	40650	40650	3
27/03/2007	12.34.00	27/3/07 12.34	40650	40665	40650	40660	42
27/03/2007	12.35.00	27/3/07 12.35	40655	40675	40655	40675	52
27/03/2007	12.36.00	27/3/07 12.36	40675	40680	40675	40680	23
27/03/2007	12.37.00	27/3/07 12.37	40680	40685	40680	40680	13
27/03/2007	12.39.00	27/3/07 12.39	40680	40680	40675	40675	3
27/03/2007	12.40.00	27/3/07 12.40	40675	40680	40675	40680	8
27/03/2007	12.41.00	27/3/07 12.41	40675	40690	40675	40685	21
27/03/2007	12.42.00	27/3/07 12.42	40685	40690	40685	40690	106
27/03/2007	12.43.00	27/3/07 12.43	40685	40685	40685	40685	4
27/03/2007	12.44.00	27/3/07 12.44	40685	40685	40685	40685	6
27/03/2007	12.45.00	27/3/07 12.45	40680	40685	40680	40685	10
27/03/2007	12.46.00	27/3/07 12.46	40685	40685	40685	40685	1
27/03/2007	12.47.00	27/3/07 12.47	40680	40680	40680	40680	7
27/03/2007	12.48.00	27/3/07 12.48	40670	40675	40665	40665	8
27/03/2007	12.49.00	27/3/07 12.49	40670	40670	40665	40665	5
27/03/2007	12.50.00	27/3/07 12.50	40665	40665	40665	40665	3
27/03/2007	12.51.00	27/3/07 12.51	40660	40665	40650	40650	27
27/03/2007	12.52.00	27/3/07 12.52	40650	40650	40650	40650	9
27/03/2007	12.53.00	27/3/07 12.53	40650	40650	40645	40645	11
27/03/2007	12.54.00	27/3/07 12.54	40645	40645	40640	40640	24
27/03/2007	12.55.00	27/3/07 12.55	40645	40645	40640	40640	5
27/03/2007	12.56.00	27/3/07 12.56	40645	40655	40645	40655	12
27/03/2007	12.57.00	27/3/07 12.57	40655	40655	40655	40655	3
27/03/2007	12.58.00	27/3/07 12.58	40655	40655	40645	40645	33
27/03/2007	12.59.00	27/3/07 12.59	40650	40655	40645	40645	15
27/03/2007	13.00.00	27/3/07 13.00	40650	40655	40650	40655	19
27/03/2007	13.01.00	27/3/07 13.01	40655	40665	40650	40665	20
27/03/2007	13.02.00	27/3/07 13.02	40665	40670	40665	40665	15
27/03/2007	13.03.00	27/3/07 13.03	40670	40685	40670	40685	114
27/03/2007	13.04.00	27/3/07 13.04	40685	40700	40685	40700	34
27/03/2007	13.05.00	27/3/07 13.05	40700	40700	40690	40700	25
27/03/2007	13.06.00	27/3/07 13.06	40705	40710	40705	40710	21
27/03/2007	13.07.00	27/3/07 13.07	40700	40710	40700	40705	35
27/03/2007	13.08.00	27/3/07 13.08	40705	40715	40705	40710	14
27/03/2007	13.09.00	27/3/07 13.09	40715	40720	40710	40715	10
27/03/2007	13.10.00	27/3/07 13.10	40715	40720	40710	40710	24
27/03/2007	13.11.00	27/3/07 13.11	40715	40715	40705	40705	7
27/03/2007	13.12.00	27/3/07 13.12	40710	40710	40705	40705	8
27/03/2007	13.13.00	27/3/07 13.13	40710	40710	40710	40710	2
27/03/2007	13.14.00	27/3/07 13.14	40705	40705	40700	40705	105
27/03/2007	13.15.00	27/3/07 13.15	40705	40705	40700	40700	5
27/03/2007	13.16.00	27/3/07 13.16	40700	40700	40695	40695	13
27/03/2007	13.17.00	27/3/07 13.17	40690	40690	40680	40685	15
27/03/2007	13.18.00	27/3/07 13.18	40685	40685	40680	40680	4
27/03/2007	13.19.00	27/3/07 13.19	40680	40680	40675	40675	3
27/03/2007	13.20.00	27/3/07 13.20	40675	40680	40675	40680	7
27/03/2007	13.21.00	27/3/07 13.21	40680	40685	40680	40685	2
27/03/2007	13.22.00	27/3/07 13.22	40680	40680	40680	40680	2
27/03/2007	13.23.00	27/3/07 13.23	40685	40685	40685	40685	3
27/03/2007	13.25.00	27/3/07 13.25	40690	40695	40690	40695	10
27/03/2007	13.29.00	27/3/07 13.29	40700	40700	40700	40700	3
27/03/2007	13.30.00	27/3/07 13.30	40700	40710	40700	40710	14
27/03/2007	13.31.00	27/3/07 13.31	40710	40710	40705	40705	5
27/03/2007	13.32.00	27/3/07 13.32	40705	40705	40705	40705	3
27/03/2007	13.33.00	27/3/07 13.33	40700	40710	40700	40710	7
27/03/2007	13.34.00	27/3/07 13.34	40700	40700	40700	40700	4
27/03/2007	13.35.00	27/3/07 13.35	40700	40700	40700	40700	14
27/03/2007	13.36.00	27/3/07 13.36	40695	40695	40690	40695	10
27/03/2007	13.37.00	27/3/07 13.37	40690	40690	40685	40685	8
27/03/2007	13.38.00	27/3/07 13.38	40685	40685	40685	40685	1
27/03/2007	13.39.00	27/3/07 13.39	40685	40685	40685	40685	1
27/03/2007	13.40.00	27/3/07 13.40	40685	40685	40685	40685	1
27/03/2007	13.41.00	27/3/07 13.41	40685	40690	40680	40680	7
27/03/2007	13.42.00	27/3/07 13.42	40680	40680	40680	40680	1
27/03/2007	13.43.00	27/3/07 13.43	40690	40690	40690	40690	1
27/03/2007	13.44.00	27/3/07 13.44	40690	40690	40690	40690	2
27/03/2007	13.45.00	27/3/07 13.45	40685	40685	40680	40680	13
27/03/2007	13.46.00	27/3/07 13.46	40685	40685	40685	40685	2
27/03/2007	13.47.00	27/3/07 13.47	40685	40685	40685	40685	3
27/03/2007	13.48.00	27/3/07 13.48	40690	40690	40685	40685	12
27/03/2007	13.49.00	27/3/07 13.49	40695	40700	40690	40695	12
27/03/2007	13.50.00	27/3/07 13.50	40690	40695	40690	40695	4
27/03/2007	13.51.00	27/3/07 13.51	40690	40690	40685	40690	5
27/03/2007	13.52.00	27/3/07 13.52	40690	40690	40685	40690	3
27/03/2007	13.53.00	27/3/07 13.53	40695	40700	40695	40700	18
27/03/2007	13.55.00	27/3/07 13.55	40695	40700	40695	40700	6
27/03/2007	13.56.00	27/3/07 13.56	40700	40700	40700	40700	1
27/03/2007	13.57.00	27/3/07 13.57	40705	40710	40705	40710	2
27/03/2007	13.58.00	27/3/07 13.58	40705	40735	40705	40720	62
27/03/2007	13.59.00	27/3/07 13.59	40720	40735	40715	40730	36
27/03/2007	14.00.00	27/3/07 14.00	40730	40740	40730	40730	34
27/03/2007	14.01.00	27/3/07 14.01	40730	40730	40725	40730	15
27/03/2007	14.02.00	27/3/07 14.02	40730	40730	40725	40725	13
27/03/2007	14.03.00	27/3/07 14.03	40725	40725	40720	40720	3
27/03/2007	14.04.00	27/3/07 14.04	40720	40725	40710	40725	20
27/03/2007	14.05.00	27/3/07 14.05	40725	40725	40725	40725	2
27/03/2007	14.06.00	27/3/07 14.06	40720	40720	40715	40720	107
27/03/2007	14.07.00	27/3/07 14.07	40720	40720	40720	40720	9
27/03/2007	14.08.00	27/3/07 14.08	40725	40725	40715	40715	20
27/03/2007	14.09.00	27/3/07 14.09	40715	40725	40715	40725	8
27/03/2007	14.10.00	27/3/07 14.10	40720	40735	40720	40735	5
27/03/2007	14.11.00	27/3/07 14.11	40735	40735	40735	40735	2
27/03/2007	14.12.00	27/3/07 14.12	40735	40745	40735	40740	24
27/03/2007	14.13.00	27/3/07 14.13	40735	40735	40725	40725	18
27/03/2007	14.14.00	27/3/07 14.14	40725	40725	40710	40715	27
27/03/2007	14.15.00	27/3/07 14.15	40720	40720	40715	40715	13
27/03/2007	14.16.00	27/3/07 14.16	40715	40715	40715	40715	5
27/03/2007	14.17.00	27/3/07 14.17	40715	40720	40715	40715	8
27/03/2007	14.18.00	27/3/07 14.18	40720	40720	40715	40720	6
27/03/2007	14.19.00	27/3/07 14.19	40720	40720	40720	40720	4
27/03/2007	14.20.00	27/3/07 14.20	40725	40725	40720	40720	9
27/03/2007	14.21.00	27/3/07 14.21	40720	40720	40715	40715	3
27/03/2007	14.22.00	27/3/07 14.22	40720	40720	40720	40720	3
27/03/2007	14.23.00	27/3/07 14.23	40715	40730	40715	40725	35
27/03/2007	14.24.00	27/3/07 14.24	40730	40735	40730	40730	22
27/03/2007	14.25.00	27/3/07 14.25	40730	40735	40730	40730	6
27/03/2007	14.26.00	27/3/07 14.26	40735	40735	40735	40735	3
27/03/2007	14.27.00	27/3/07 14.27	40740	40760	40735	40755	57
27/03/2007	14.28.00	27/3/07 14.28	40760	40775	40760	40765	50
27/03/2007	14.29.00	27/3/07 14.29	40765	40770	40765	40770	3
27/03/2007	14.30.00	27/3/07 14.30	40770	40770	40740	40740	52
27/03/2007	14.31.00	27/3/07 14.31	40740	40745	40740	40740	16
27/03/2007	14.33.00	27/3/07 14.33	40745	40760	40745	40755	13
27/03/2007	14.34.00	27/3/07 14.34	40760	40760	40750	40750	12
27/03/2007	14.35.00	27/3/07 14.35	40750	40760	40750	40750	16
27/03/2007	14.36.00	27/3/07 14.36	40755	40760	40755	40760	8
27/03/2007	14.37.00	27/3/07 14.37	40755	40755	40735	40740	18
27/03/2007	14.38.00	27/3/07 14.38	40740	40740	40735	40735	3
27/03/2007	14.39.00	27/3/07 14.39	40735	40740	40735	40735	6
27/03/2007	14.40.00	27/3/07 14.40	40735	40735	40735	40735	4
27/03/2007	14.41.00	27/3/07 14.41	40740	40740	40730	40735	5
27/03/2007	14.42.00	27/3/07 14.42	40725	40725	40705	40710	43
27/03/2007	14.43.00	27/3/07 14.43	40710	40730	40710	40725	22
27/03/2007	14.44.00	27/3/07 14.44	40725	40725	40725	40725	3
27/03/2007	14.45.00	27/3/07 14.45	40730	40740	40730	40735	12
27/03/2007	14.46.00	27/3/07 14.46	40730	40735	40730	40735	11
27/03/2007	14.48.00	27/3/07 14.48	40730	40730	40725	40725	14
27/03/2007	14.49.00	27/3/07 14.49	40725	40725	40725	40725	1
27/03/2007	14.50.00	27/3/07 14.50	40725	40730	40725	40730	24
27/03/2007	14.51.00	27/3/07 14.51	40730	40730	40730	40730	1
27/03/2007	14.52.00	27/3/07 14.52	40725	40730	40725	40730	5
27/03/2007	14.53.00	27/3/07 14.53	40730	40740	40730	40740	47
27/03/2007	14.54.00	27/3/07 14.54	40740	40740	40735	40740	8
27/03/2007	14.55.00	27/3/07 14.55	40740	40740	40735	40735	7
27/03/2007	14.56.00	27/3/07 14.56	40730	40740	40730	40740	4
27/03/2007	14.57.00	27/3/07 14.57	40735	40735	40730	40730	5
27/03/2007	14.58.00	27/3/07 14.58	40730	40730	40730	40730	4
27/03/2007	14.59.00	27/3/07 14.59	40725	40725	40720	40720	15
27/03/2007	15.00.00	27/3/07 15.00	40725	40740	40725	40735	17
27/03/2007	15.01.00	27/3/07 15.01	40735	40735	40730	40735	12
27/03/2007	15.02.00	27/3/07 15.02	40730	40740	40730	40740	12
27/03/2007	15.03.00	27/3/07 15.03	40740	40740	40740	40740	1
27/03/2007	15.04.00	27/3/07 15.04	40745	40755	40720	40725	43
27/03/2007	15.05.00	27/3/07 15.05	40725	40730	40725	40730	4
27/03/2007	15.06.00	27/3/07 15.06	40730	40740	40730	40740	10
27/03/2007	15.07.00	27/3/07 15.07	40740	40740	40740	40740	4
27/03/2007	15.08.00	27/3/07 15.08	40745	40750	40745	40750	17
27/03/2007	15.09.00	27/3/07 15.09	40750	40750	40750	40750	18
27/03/2007	15.10.00	27/3/07 15.10	40750	40750	40740	40740	4
27/03/2007	15.11.00	27/3/07 15.11	40740	40740	40735	40740	5
27/03/2007	15.12.00	27/3/07 15.12	40740	40740	40740	40740	10
27/03/2007	15.13.00	27/3/07 15.13	40735	40735	40730	40735	15
27/03/2007	15.14.00	27/3/07 15.14	40730	40730	40730	40730	2
27/03/2007	15.15.00	27/3/07 15.15	40725	40725	40710	40710	9
27/03/2007	15.16.00	27/3/07 15.16	40710	40715	40710	40710	7
27/03/2007	15.17.00	27/3/07 15.17	40715	40715	40715	40715	2
27/03/2007	15.18.00	27/3/07 15.18	40715	40715	40715	40715	3
27/03/2007	15.19.00	27/3/07 15.19	40720	40720	40710	40710	6
27/03/2007	15.20.00	27/3/07 15.20	40710	40720	40710	40720	8
27/03/2007	15.21.00	27/3/07 15.21	40725	40725	40725	40725	5
27/03/2007	15.23.00	27/3/07 15.23	40715	40715	40710	40710	11
27/03/2007	15.24.00	27/3/07 15.24	40710	40710	40690	40700	28
27/03/2007	15.25.00	27/3/07 15.25	40690	40695	40670	40675	42
27/03/2007	15.26.00	27/3/07 15.26	40680	40680	40675	40680	28
27/03/2007	15.27.00	27/3/07 15.27	40675	40675	40665	40670	32
27/03/2007	15.28.00	27/3/07 15.28	40670	40670	40655	40660	16
27/03/2007	15.29.00	27/3/07 15.29	40660	40660	40655	40660	25
27/03/2007	15.30.00	27/3/07 15.30	40670	40675	40660	40665	23
27/03/2007	15.31.00	27/3/07 15.31	40660	40675	40660	40665	19
27/03/2007	15.32.00	27/3/07 15.32	40655	40655	40610	40615	99
27/03/2007	15.33.00	27/3/07 15.33	40620	40640	40610	40640	34
27/03/2007	15.34.00	27/3/07 15.34	40640	40640	40620	40630	23
27/03/2007	15.35.00	27/3/07 15.35	40630	40640	40625	40625	46
27/03/2007	15.36.00	27/3/07 15.36	40625	40640	40605	40635	68
27/03/2007	15.37.00	27/3/07 15.37	40635	40660	40635	40655	53
27/03/2007	15.38.00	27/3/07 15.38	40660	40660	40655	40660	29
27/03/2007	15.39.00	27/3/07 15.39	40665	40665	40645	40650	25
27/03/2007	15.40.00	27/3/07 15.40	40645	40650	40635	40640	17
27/03/2007	15.41.00	27/3/07 15.41	40640	40640	40635	40635	4
27/03/2007	15.42.00	27/3/07 15.42	40640	40640	40630	40635	26
27/03/2007	15.43.00	27/3/07 15.43	40640	40655	40635	40650	27
27/03/2007	15.44.00	27/3/07 15.44	40655	40675	40655	40670	20
27/03/2007	15.45.00	27/3/07 15.45	40670	40680	40665	40675	27
27/03/2007	15.46.00	27/3/07 15.46	40675	40685	40670	40670	29
27/03/2007	15.47.00	27/3/07 15.47	40665	40670	40665	40670	7
27/03/2007	15.48.00	27/3/07 15.48	40665	40675	40665	40675	14
27/03/2007	15.49.00	27/3/07 15.49	40675	40700	40675	40700	59
27/03/2007	15.50.00	27/3/07 15.50	40700	40725	40700	40705	57
27/03/2007	15.51.00	27/3/07 15.51	40705	40710	40705	40710	13
27/03/2007	15.52.00	27/3/07 15.52	40710	40715	40700	40700	21
27/03/2007	15.53.00	27/3/07 15.53	40695	40695	40680	40685	32
27/03/2007	15.54.00	27/3/07 15.54	40680	40680	40675	40675	8
27/03/2007	15.55.00	27/3/07 15.55	40680	40680	40675	40680	7
27/03/2007	15.56.00	27/3/07 15.56	40685	40685	40670	40675	20
27/03/2007	15.57.00	27/3/07 15.57	40680	40690	40680	40685	26
27/03/2007	15.58.00	27/3/07 15.58	40690	40695	40685	40690	31
27/03/2007	15.59.00	27/3/07 15.59	40685	40685	40665	40665	55
27/03/2007	16.00.00	27/3/07 16.00	40675	40690	40630	40690	142
27/03/2007	16.01.00	27/3/07 16.01	40690	40700	40610	40610	125
27/03/2007	16.02.00	27/3/07 16.02	40610	40675	40600	40670	177
27/03/2007	16.03.00	27/3/07 16.03	40665	40680	40660	40675	71
27/03/2007	16.04.00	27/3/07 16.04	40675	40685	40645	40680	109
27/03/2007	16.05.00	27/3/07 16.05	40680	40685	40640	40655	156
27/03/2007	16.06.00	27/3/07 16.06	40655	40670	40655	40670	34
27/03/2007	16.07.00	27/3/07 16.07	40665	40675	40630	40660	77
27/03/2007	16.08.00	27/3/07 16.08	40650	40650	40610	40615	72
27/03/2007	16.09.00	27/3/07 16.09	40615	40625	40590	40615	91
27/03/2007	16.10.00	27/3/07 16.10	40615	40615	40570	40605	161
27/03/2007	16.11.00	27/3/07 16.11	40600	40620	40585	40610	88
27/03/2007	16.12.00	27/3/07 16.12	40610	40635	40590	40610	116
27/03/2007	16.13.00	27/3/07 16.13	40605	40615	40595	40610	50
27/03/2007	16.14.00	27/3/07 16.14	40600	40605	40585	40600	61
27/03/2007	16.15.00	27/3/07 16.15	40605	40630	40595	40625	90
27/03/2007	16.16.00	27/3/07 16.16	40625	40625	40605	40620	62
27/03/2007	16.17.00	27/3/07 16.17	40625	40640	40620	40620	65
27/03/2007	16.18.00	27/3/07 16.18	40625	40645	40625	40645	69
27/03/2007	16.19.00	27/3/07 16.19	40630	40640	40625	40630	88
27/03/2007	16.20.00	27/3/07 16.20	40635	40655	40635	40650	92
27/03/2007	16.21.00	27/3/07 16.21	40650	40650	40630	40635	64
27/03/2007	16.22.00	27/3/07 16.22	40635	40640	40620	40620	50
27/03/2007	16.23.00	27/3/07 16.23	40620	40635	40610	40635	47
27/03/2007	16.24.00	27/3/07 16.24	40635	40670	40635	40660	130
27/03/2007	16.25.00	27/3/07 16.25	40660	40665	40645	40645	29
27/03/2007	16.26.00	27/3/07 16.26	40645	40660	40645	40655	18
27/03/2007	16.27.00	27/3/07 16.27	40655	40655	40645	40655	8
27/03/2007	16.28.00	27/3/07 16.28	40650	40650	40635	40645	28
27/03/2007	16.29.00	27/3/07 16.29	40640	40640	40635	40635	13
27/03/2007	16.30.00	27/3/07 16.30	40630	40640	40620	40640	56
27/03/2007	16.31.00	27/3/07 16.31	40625	40625	40605	40615	66
27/03/2007	16.32.00	27/3/07 16.32	40610	40635	40605	40620	69
27/03/2007	16.33.00	27/3/07 16.33	40625	40635	40625	40625	21
27/03/2007	16.34.00	27/3/07 16.34	40625	40645	40625	40630	28
27/03/2007	16.35.00	27/3/07 16.35	40630	40640	40620	40630	24
27/03/2007	16.36.00	27/3/07 16.36	40630	40640	40605	40640	36
27/03/2007	16.37.00	27/3/07 16.37	40645	40665	40645	40665	47
27/03/2007	16.38.00	27/3/07 16.38	40670	40705	40670	40705	102
27/03/2007	16.39.00	27/3/07 16.39	40700	40715	40700	40705	53
27/03/2007	16.40.00	27/3/07 16.40	40700	40700	40685	40685	53
27/03/2007	16.41.00	27/3/07 16.41	40685	40700	40685	40700	46
27/03/2007	16.42.00	27/3/07 16.42	40700	40730	40695	40720	59
27/03/2007	16.43.00	27/3/07 16.43	40715	40740	40715	40720	90
27/03/2007	16.44.00	27/3/07 16.44	40715	40715	40700	40710	45
27/03/2007	16.45.00	27/3/07 16.45	40710	40715	40690	40690	55
27/03/2007	16.46.00	27/3/07 16.46	40690	40705	40690	40700	28
27/03/2007	16.47.00	27/3/07 16.47	40700	40705	40675	40690	47
27/03/2007	16.48.00	27/3/07 16.48	40695	40700	40685	40685	26
27/03/2007	16.49.00	27/3/07 16.49	40690	40715	40685	40710	52
27/03/2007	16.50.00	27/3/07 16.50	40710	40710	40695	40700	13
27/03/2007	16.51.00	27/3/07 16.51	40700	40725	40695	40725	39
27/03/2007	16.52.00	27/3/07 16.52	40725	40755	40720	40750	77
27/03/2007	16.53.00	27/3/07 16.53	40750	40750	40740	40740	18
27/03/2007	16.54.00	27/3/07 16.54	40740	40740	40735	40740	17
27/03/2007	16.55.00	27/3/07 16.55	40735	40735	40700	40710	55
27/03/2007	16.56.00	27/3/07 16.56	40715	40715	40705	40715	17
27/03/2007	16.57.00	27/3/07 16.57	40710	40715	40705	40710	23
27/03/2007	16.58.00	27/3/07 16.58	40705	40710	40695	40695	22
27/03/2007	16.59.00	27/3/07 16.59	40700	40715	40700	40705	25
27/03/2007	17.00.00	27/3/07 17.00	40700	40700	40680	40680	54
27/03/2007	17.01.00	27/3/07 17.01	40680	40680	40670	40680	46
27/03/2007	17.02.00	27/3/07 17.02	40680	40680	40650	40655	43
27/03/2007	17.03.00	27/3/07 17.03	40660	40675	40660	40670	33
27/03/2007	17.04.00	27/3/07 17.04	40670	40670	40660	40660	24
27/03/2007	17.05.00	27/3/07 17.05	40665	40675	40665	40670	14
27/03/2007	17.06.00	27/3/07 17.06	40675	40685	40675	40685	20
27/03/2007	17.07.00	27/3/07 17.07	40690	40690	40660	40675	59
27/03/2007	17.08.00	27/3/07 17.08	40675	40680	40665	40665	25
27/03/2007	17.09.00	27/3/07 17.09	40665	40665	40640	40655	84
27/03/2007	17.10.00	27/3/07 17.10	40660	40660	40625	40640	48
27/03/2007	17.11.00	27/3/07 17.11	40635	40640	40635	40640	37
27/03/2007	17.12.00	27/3/07 17.12	40645	40645	40625	40625	53
27/03/2007	17.13.00	27/3/07 17.13	40630	40635	40615	40625	49
27/03/2007	17.14.00	27/3/07 17.14	40630	40650	40630	40650	35
27/03/2007	17.15.00	27/3/07 17.15	40650	40660	40650	40655	14
27/03/2007	17.16.00	27/3/07 17.16	40650	40650	40640	40645	28
27/03/2007	17.17.00	27/3/07 17.17	40635	40640	40635	40640	17
27/03/2007	17.18.00	27/3/07 17.18	40640	40645	40635	40635	22
27/03/2007	17.19.00	27/3/07 17.19	40640	40645	40630	40635	43
27/03/2007	17.20.00	27/3/07 17.20	40630	40635	40620	40625	45
27/03/2007	17.21.00	27/3/07 17.21	40630	40630	40610	40625	39
27/03/2007	17.22.00	27/3/07 17.22	40630	40630	40615	40620	30
27/03/2007	17.23.00	27/3/07 17.23	40620	40620	40605	40610	47
27/03/2007	17.24.00	27/3/07 17.24	40610	40610	40595	40595	52
27/03/2007	17.25.00	27/3/07 17.25	40595	40610	40595	40610	60
27/03/2007	17.26.00	27/3/07 17.26	40605	40615	40595	40605	56
27/03/2007	17.27.00	27/3/07 17.27	40600	40610	40590	40595	73
27/03/2007	17.28.00	27/3/07 17.28	40590	40600	40590	40595	37
27/03/2007	17.29.00	27/3/07 17.29	40595	40595	40585	40585	17
27/03/2007	17.30.00	27/3/07 17.30	40590	40590	40565	40575	67
27/03/2007	17.31.00	27/3/07 17.31	40575	40585	40565	40575	59
27/03/2007	17.32.00	27/3/07 17.32	40580	40595	40575	40590	25
27/03/2007	17.33.00	27/3/07 17.33	40595	40600	40590	40595	19
27/03/2007	17.34.00	27/3/07 17.34	40585	40595	40580	40595	31
27/03/2007	17.35.00	27/3/07 17.35	40585	40605	40580	40595	42
27/03/2007	17.36.00	27/3/07 17.36	40590	40595	40580	40580	37
27/03/2007	17.37.00	27/3/07 17.37	40590	40595	40585	40585	25
27/03/2007	17.38.00	27/3/07 17.38	40585	40600	40585	40600	22
27/03/2007	17.39.00	27/3/07 17.39	40595	40605	40595	40605	33
28/03/2007	9.00.00	28/3/07 9.00	40400	40480	40290	40430	105
28/03/2007	9.01.00	28/3/07 9.01	40425	40480	40425	40480	73
28/03/2007	9.02.00	28/3/07 9.02	40470	40495	40450	40465	115
28/03/2007	9.03.00	28/3/07 9.03	40470	40485	40465	40470	64
28/03/2007	9.04.00	28/3/07 9.04	40470	40470	40455	40455	42
28/03/2007	9.05.00	28/3/07 9.05	40465	40470	40450	40455	100
28/03/2007	9.06.00	28/3/07 9.06	40450	40455	40440	40450	89
28/03/2007	9.07.00	28/3/07 9.07	40450	40485	40450	40475	100
28/03/2007	9.08.00	28/3/07 9.08	40475	40475	40460	40465	43
28/03/2007	9.09.00	28/3/07 9.09	40470	40495	40470	40495	62
28/03/2007	9.10.00	28/3/07 9.10	40490	40525	40485	40525	75
28/03/2007	9.11.00	28/3/07 9.11	40520	40540	40520	40530	115
28/03/2007	9.12.00	28/3/07 9.12	40530	40530	40490	40490	60
28/03/2007	9.13.00	28/3/07 9.13	40490	40500	40485	40485	19
28/03/2007	9.14.00	28/3/07 9.14	40485	40490	40470	40470	24
28/03/2007	9.15.00	28/3/07 9.15	40470	40485	40455	40485	37
28/03/2007	9.16.00	28/3/07 9.16	40485	40485	40465	40470	7
28/03/2007	9.17.00	28/3/07 9.17	40475	40485	40475	40480	28
28/03/2007	9.18.00	28/3/07 9.18	40480	40480	40465	40475	30
28/03/2007	9.19.00	28/3/07 9.19	40465	40500	40465	40500	61
28/03/2007	9.20.00	28/3/07 9.20	40500	40505	40485	40490	61
28/03/2007	9.21.00	28/3/07 9.21	40490	40495	40480	40495	14
28/03/2007	9.22.00	28/3/07 9.22	40500	40510	40500	40500	18
28/03/2007	9.23.00	28/3/07 9.23	40500	40515	40500	40515	18
28/03/2007	9.24.00	28/3/07 9.24	40515	40520	40515	40520	21
28/03/2007	9.25.00	28/3/07 9.25	40520	40540	40520	40525	66
28/03/2007	9.26.00	28/3/07 9.26	40525	40530	40520	40525	19
28/03/2007	9.27.00	28/3/07 9.27	40525	40525	40510	40515	41
28/03/2007	9.28.00	28/3/07 9.28	40515	40515	40515	40515	5
28/03/2007	9.29.00	28/3/07 9.29	40520	40520	40510	40510	26
28/03/2007	9.30.00	28/3/07 9.30	40510	40510	40500	40500	49
28/03/2007	9.31.00	28/3/07 9.31	40500	40500	40490	40490	23
28/03/2007	9.32.00	28/3/07 9.32	40500	40505	40495	40505	21
28/03/2007	9.33.00	28/3/07 9.33	40500	40500	40485	40485	17
28/03/2007	9.34.00	28/3/07 9.34	40490	40490	40490	40490	6
28/03/2007	9.35.00	28/3/07 9.35	40495	40515	40495	40510	34
28/03/2007	9.36.00	28/3/07 9.36	40510	40510	40495	40495	28
28/03/2007	9.37.00	28/3/07 9.37	40495	40495	40475	40475	87
28/03/2007	9.38.00	28/3/07 9.38	40480	40480	40460	40470	75
28/03/2007	9.39.00	28/3/07 9.39	40470	40470	40460	40470	32
28/03/2007	9.40.00	28/3/07 9.40	40465	40475	40460	40475	53
28/03/2007	9.41.00	28/3/07 9.41	40470	40485	40455	40485	67
28/03/2007	9.42.00	28/3/07 9.42	40475	40475	40475	40475	3
28/03/2007	9.43.00	28/3/07 9.43	40470	40475	40470	40470	10
28/03/2007	9.44.00	28/3/07 9.44	40470	40475	40470	40475	12
28/03/2007	9.45.00	28/3/07 9.45	40475	40485	40475	40480	9
28/03/2007	9.46.00	28/3/07 9.46	40485	40500	40485	40500	36
28/03/2007	9.47.00	28/3/07 9.47	40500	40505	40495	40500	19
28/03/2007	9.48.00	28/3/07 9.48	40500	40500	40500	40500	9
28/03/2007	9.49.00	28/3/07 9.49	40505	40535	40505	40520	42
28/03/2007	9.50.00	28/3/07 9.50	40520	40520	40515	40515	19
28/03/2007	9.51.00	28/3/07 9.51	40520	40530	40520	40530	38
28/03/2007	9.52.00	28/3/07 9.52	40525	40530	40515	40530	68
28/03/2007	9.53.00	28/3/07 9.53	40530	40540	40530	40540	27
28/03/2007	9.54.00	28/3/07 9.54	40540	40560	40540	40555	95
28/03/2007	9.55.00	28/3/07 9.55	40555	40560	40530	40530	54
28/03/2007	9.56.00	28/3/07 9.56	40530	40530	40520	40520	40
28/03/2007	9.57.00	28/3/07 9.57	40525	40550	40525	40545	48
28/03/2007	9.58.00	28/3/07 9.58	40540	40545	40500	40505	106
28/03/2007	9.59.00	28/3/07 9.59	40510	40540	40510	40525	46
28/03/2007	10.00.00	28/3/07 10.00	40535	40535	40530	40530	25
28/03/2007	10.01.00	28/3/07 10.01	40530	40535	40530	40535	6
28/03/2007	10.02.00	28/3/07 10.02	40540	40560	40540	40555	43
28/03/2007	10.03.00	28/3/07 10.03	40560	40560	40530	40535	50
28/03/2007	10.04.00	28/3/07 10.04	40530	40555	40530	40545	32
28/03/2007	10.05.00	28/3/07 10.05	40550	40550	40540	40545	15
28/03/2007	10.06.00	28/3/07 10.06	40550	40555	40520	40525	82
28/03/2007	10.07.00	28/3/07 10.07	40530	40535	40530	40535	6
28/03/2007	10.08.00	28/3/07 10.08	40535	40555	40535	40550	26
28/03/2007	10.09.00	28/3/07 10.09	40540	40545	40540	40545	4
28/03/2007	10.10.00	28/3/07 10.10	40545	40555	40545	40555	15
28/03/2007	10.11.00	28/3/07 10.11	40555	40580	40550	40570	107
28/03/2007	10.12.00	28/3/07 10.12	40565	40570	40565	40570	12
28/03/2007	10.13.00	28/3/07 10.13	40570	40570	40540	40555	42
28/03/2007	10.14.00	28/3/07 10.14	40550	40565	40545	40545	18
28/03/2007	10.15.00	28/3/07 10.15	40545	40545	40530	40545	41
28/03/2007	10.16.00	28/3/07 10.16	40545	40545	40525	40535	39
28/03/2007	10.17.00	28/3/07 10.17	40540	40550	40540	40550	26
28/03/2007	10.18.00	28/3/07 10.18	40550	40565	40545	40560	35
28/03/2007	10.19.00	28/3/07 10.19	40555	40565	40550	40555	42
28/03/2007	10.20.00	28/3/07 10.20	40555	40555	40550	40555	47
28/03/2007	10.21.00	28/3/07 10.21	40555	40565	40555	40565	17
28/03/2007	10.22.00	28/3/07 10.22	40565	40570	40565	40565	12
28/03/2007	10.23.00	28/3/07 10.23	40565	40565	40545	40555	46
28/03/2007	10.24.00	28/3/07 10.24	40555	40555	40550	40550	14
28/03/2007	10.25.00	28/3/07 10.25	40550	40555	40540	40540	61
28/03/2007	10.26.00	28/3/07 10.26	40545	40545	40530	40540	43
28/03/2007	10.27.00	28/3/07 10.27	40540	40555	40540	40550	21
28/03/2007	10.28.00	28/3/07 10.28	40550	40555	40545	40555	11
28/03/2007	10.29.00	28/3/07 10.29	40550	40550	40530	40535	24
28/03/2007	10.30.00	28/3/07 10.30	40535	40535	40510	40530	89
28/03/2007	10.31.00	28/3/07 10.31	40525	40540	40525	40540	23
28/03/2007	10.32.00	28/3/07 10.32	40540	40545	40540	40545	19
28/03/2007	10.33.00	28/3/07 10.33	40550	40555	40550	40555	21
28/03/2007	10.34.00	28/3/07 10.34	40545	40560	40545	40555	25
28/03/2007	10.35.00	28/3/07 10.35	40555	40555	40550	40550	11
28/03/2007	10.36.00	28/3/07 10.36	40555	40555	40550	40555	5
28/03/2007	10.37.00	28/3/07 10.37	40550	40565	40545	40565	21
28/03/2007	10.38.00	28/3/07 10.38	40565	40565	40560	40560	17
28/03/2007	10.39.00	28/3/07 10.39	40555	40555	40545	40545	34
28/03/2007	10.40.00	28/3/07 10.40	40545	40555	40545	40555	21
28/03/2007	10.41.00	28/3/07 10.41	40560	40570	40560	40565	27
28/03/2007	10.42.00	28/3/07 10.42	40570	40575	40570	40570	14
28/03/2007	10.43.00	28/3/07 10.43	40575	40575	40550	40550	40
28/03/2007	10.44.00	28/3/07 10.44	40550	40560	40540	40560	36
28/03/2007	10.45.00	28/3/07 10.45	40560	40560	40555	40555	17
28/03/2007	10.46.00	28/3/07 10.46	40555	40555	40555	40555	4
28/03/2007	10.47.00	28/3/07 10.47	40550	40550	40540	40550	17
28/03/2007	10.48.00	28/3/07 10.48	40550	40550	40550	40550	6
28/03/2007	10.49.00	28/3/07 10.49	40550	40550	40540	40540	9
28/03/2007	10.50.00	28/3/07 10.50	40545	40565	40545	40565	35
28/03/2007	10.51.00	28/3/07 10.51	40560	40565	40560	40560	7
28/03/2007	10.52.00	28/3/07 10.52	40565	40570	40560	40570	16
28/03/2007	10.53.00	28/3/07 10.53	40565	40570	40565	40565	20
28/03/2007	10.54.00	28/3/07 10.54	40570	40570	40560	40560	6
28/03/2007	10.55.00	28/3/07 10.55	40570	40570	40560	40565	10
28/03/2007	10.56.00	28/3/07 10.56	40570	40575	40570	40570	9
28/03/2007	10.57.00	28/3/07 10.57	40575	40605	40575	40595	105
28/03/2007	10.58.00	28/3/07 10.58	40595	40605	40595	40595	21
28/03/2007	10.59.00	28/3/07 10.59	40595	40595	40580	40585	30
28/03/2007	11.00.00	28/3/07 11.00	40595	40605	40595	40595	35
28/03/2007	11.01.00	28/3/07 11.01	40595	40595	40585	40585	24
28/03/2007	11.02.00	28/3/07 11.02	40590	40590	40590	40590	5
28/03/2007	11.03.00	28/3/07 11.03	40590	40590	40590	40590	5
28/03/2007	11.04.00	28/3/07 11.04	40585	40585	40580	40580	26
28/03/2007	11.05.00	28/3/07 11.05	40575	40575	40575	40575	3
28/03/2007	11.06.00	28/3/07 11.06	40580	40580	40575	40580	28
28/03/2007	11.07.00	28/3/07 11.07	40585	40590	40585	40590	7
28/03/2007	11.08.00	28/3/07 11.08	40585	40585	40580	40580	5
28/03/2007	11.09.00	28/3/07 11.09	40580	40580	40570	40575	18
28/03/2007	11.10.00	28/3/07 11.10	40580	40585	40575	40575	10
28/03/2007	11.11.00	28/3/07 11.11	40575	40585	40575	40580	7
28/03/2007	11.12.00	28/3/07 11.12	40585	40595	40585	40590	35
28/03/2007	11.13.00	28/3/07 11.13	40595	40595	40590	40590	7
28/03/2007	11.14.00	28/3/07 11.14	40585	40585	40575	40585	1047
28/03/2007	11.15.00	28/3/07 11.15	40585	40590	40585	40585	8
28/03/2007	11.16.00	28/3/07 11.16	40590	40590	40590	40590	1
28/03/2007	11.17.00	28/3/07 11.17	40585	40585	40580	40585	11
28/03/2007	11.18.00	28/3/07 11.18	40590	40590	40590	40590	7
28/03/2007	11.19.00	28/3/07 11.19	40590	40595	40590	40595	7
28/03/2007	11.20.00	28/3/07 11.20	40590	40590	40580	40590	24
28/03/2007	11.21.00	28/3/07 11.21	40585	40585	40585	40585	3
28/03/2007	11.22.00	28/3/07 11.22	40585	40590	40585	40585	3
28/03/2007	11.23.00	28/3/07 11.23	40585	40585	40580	40580	2
28/03/2007	11.24.00	28/3/07 11.24	40580	40580	40580	40580	7
28/03/2007	11.25.00	28/3/07 11.25	40580	40580	40580	40580	3
28/03/2007	11.26.00	28/3/07 11.26	40580	40580	40575	40575	3
28/03/2007	11.27.00	28/3/07 11.27	40575	40580	40575	40580	4
28/03/2007	11.28.00	28/3/07 11.28	40575	40580	40575	40580	17
28/03/2007	11.29.00	28/3/07 11.29	40575	40575	40575	40575	2
28/03/2007	11.30.00	28/3/07 11.30	40575	40580	40570	40580	29
28/03/2007	11.31.00	28/3/07 11.31	40580	40580	40575	40580	4
28/03/2007	11.32.00	28/3/07 11.32	40580	40580	40575	40580	15
28/03/2007	11.33.00	28/3/07 11.33	40580	40580	40575	40580	15
28/03/2007	11.34.00	28/3/07 11.34	40585	40590	40580	40590	22
28/03/2007	11.35.00	28/3/07 11.35	40590	40590	40590	40590	13
28/03/2007	11.36.00	28/3/07 11.36	40590	40595	40590	40595	14
28/03/2007	11.37.00	28/3/07 11.37	40595	40600	40585	40595	19
28/03/2007	11.38.00	28/3/07 11.38	40585	40585	40585	40585	8
28/03/2007	11.39.00	28/3/07 11.39	40580	40585	40575	40575	16
28/03/2007	11.40.00	28/3/07 11.40	40575	40575	40575	40575	2
28/03/2007	11.41.00	28/3/07 11.41	40575	40575	40575	40575	8
28/03/2007	11.42.00	28/3/07 11.42	40575	40575	40565	40570	30
28/03/2007	11.43.00	28/3/07 11.43	40565	40565	40560	40565	14
28/03/2007	11.44.00	28/3/07 11.44	40565	40565	40560	40560	2
28/03/2007	11.45.00	28/3/07 11.45	40560	40560	40560	40560	3
28/03/2007	11.46.00	28/3/07 11.46	40565	40570	40565	40565	6
28/03/2007	11.47.00	28/3/07 11.47	40570	40570	40565	40565	3
28/03/2007	11.48.00	28/3/07 11.48	40570	40570	40570	40570	1
28/03/2007	11.49.00	28/3/07 11.49	40565	40565	40560	40565	4
28/03/2007	11.50.00	28/3/07 11.50	40560	40565	40560	40565	4
28/03/2007	11.51.00	28/3/07 11.51	40560	40565	40560	40565	14
28/03/2007	11.52.00	28/3/07 11.52	40560	40560	40550	40555	12
28/03/2007	11.53.00	28/3/07 11.53	40560	40560	40560	40560	2
28/03/2007	11.54.00	28/3/07 11.54	40555	40560	40555	40560	8
28/03/2007	11.55.00	28/3/07 11.55	40560	40560	40555	40555	3
28/03/2007	11.56.00	28/3/07 11.56	40555	40555	40550	40550	13
28/03/2007	11.57.00	28/3/07 11.57	40555	40555	40555	40555	5
28/03/2007	11.58.00	28/3/07 11.58	40560	40565	40555	40555	13
28/03/2007	11.59.00	28/3/07 11.59	40555	40555	40550	40555	43
28/03/2007	12.00.00	28/3/07 12.00	40560	40560	40560	40560	2
28/03/2007	12.01.00	28/3/07 12.01	40555	40555	40555	40555	3
28/03/2007	12.02.00	28/3/07 12.02	40560	40560	40555	40560	10
28/03/2007	12.03.00	28/3/07 12.03	40560	40560	40560	40560	2
28/03/2007	12.04.00	28/3/07 12.04	40560	40560	40560	40560	5
28/03/2007	12.05.00	28/3/07 12.05	40560	40560	40560	40560	1
28/03/2007	12.06.00	28/3/07 12.06	40565	40570	40550	40565	15
28/03/2007	12.07.00	28/3/07 12.07	40555	40555	40545	40550	17
28/03/2007	12.08.00	28/3/07 12.08	40550	40550	40550	40550	4
28/03/2007	12.09.00	28/3/07 12.09	40550	40550	40535	40540	38
28/03/2007	12.10.00	28/3/07 12.10	40540	40540	40530	40535	31
28/03/2007	12.11.00	28/3/07 12.11	40535	40545	40530	40540	22
28/03/2007	12.12.00	28/3/07 12.12	40545	40545	40545	40545	1
28/03/2007	12.13.00	28/3/07 12.13	40545	40545	40545	40545	2
28/03/2007	12.14.00	28/3/07 12.14	40550	40550	40550	40550	5
28/03/2007	12.15.00	28/3/07 12.15	40555	40560	40555	40560	12
28/03/2007	12.16.00	28/3/07 12.16	40555	40560	40555	40560	6
28/03/2007	12.17.00	28/3/07 12.17	40550	40550	40550	40550	4
28/03/2007	12.18.00	28/3/07 12.18	40545	40545	40545	40545	2
28/03/2007	12.19.00	28/3/07 12.19	40545	40545	40535	40545	13
28/03/2007	12.20.00	28/3/07 12.20	40550	40555	40545	40545	10
28/03/2007	12.22.00	28/3/07 12.22	40550	40550	40550	40550	3
28/03/2007	12.24.00	28/3/07 12.24	40545	40545	40545	40545	5
28/03/2007	12.25.00	28/3/07 12.25	40545	40550	40545	40550	7
28/03/2007	12.26.00	28/3/07 12.26	40550	40550	40550	40550	5
28/03/2007	12.27.00	28/3/07 12.27	40550	40555	40550	40550	32
28/03/2007	12.28.00	28/3/07 12.28	40545	40550	40545	40550	25
28/03/2007	12.29.00	28/3/07 12.29	40540	40550	40540	40550	10
28/03/2007	12.30.00	28/3/07 12.30	40545	40545	40535	40540	8
28/03/2007	12.31.00	28/3/07 12.31	40540	40540	40540	40540	1
28/03/2007	12.32.00	28/3/07 12.32	40540	40540	40540	40540	35
28/03/2007	12.35.00	28/3/07 12.35	40540	40550	40540	40550	5
28/03/2007	12.36.00	28/3/07 12.36	40550	40555	40540	40540	21
28/03/2007	12.37.00	28/3/07 12.37	40535	40545	40535	40545	16
28/03/2007	12.38.00	28/3/07 12.38	40540	40540	40530	40540	35
28/03/2007	12.39.00	28/3/07 12.39	40535	40550	40535	40545	12
28/03/2007	12.40.00	28/3/07 12.40	40550	40575	40550	40570	68
28/03/2007	12.41.00	28/3/07 12.41	40570	40570	40565	40565	26
28/03/2007	12.42.00	28/3/07 12.42	40565	40565	40565	40565	2
28/03/2007	12.43.00	28/3/07 12.43	40565	40565	40565	40565	3
28/03/2007	12.44.00	28/3/07 12.44	40565	40565	40565	40565	9
28/03/2007	12.45.00	28/3/07 12.45	40565	40575	40565	40570	19
28/03/2007	12.46.00	28/3/07 12.46	40575	40575	40570	40570	5
28/03/2007	12.47.00	28/3/07 12.47	40570	40570	40570	40570	3
28/03/2007	12.48.00	28/3/07 12.48	40570	40570	40570	40570	2
28/03/2007	12.50.00	28/3/07 12.50	40570	40570	40565	40565	5
28/03/2007	12.51.00	28/3/07 12.51	40560	40560	40560	40560	18
28/03/2007	12.52.00	28/3/07 12.52	40560	40560	40560	40560	4
28/03/2007	12.53.00	28/3/07 12.53	40560	40560	40560	40560	1
28/03/2007	12.55.00	28/3/07 12.55	40565	40565	40565	40565	1
28/03/2007	12.56.00	28/3/07 12.56	40565	40565	40560	40560	3
28/03/2007	12.57.00	28/3/07 12.57	40565	40565	40565	40565	3
28/03/2007	13.00.00	28/3/07 13.00	40565	40570	40565	40570	8
28/03/2007	13.01.00	28/3/07 13.01	40570	40575	40570	40570	4
28/03/2007	13.02.00	28/3/07 13.02	40575	40575	40575	40575	3
28/03/2007	13.03.00	28/3/07 13.03	40575	40575	40565	40565	8
28/03/2007	13.04.00	28/3/07 13.04	40565	40565	40560	40560	2
28/03/2007	13.05.00	28/3/07 13.05	40570	40570	40570	40570	5
28/03/2007	13.06.00	28/3/07 13.06	40565	40565	40545	40545	41
28/03/2007	13.07.00	28/3/07 13.07	40545	40545	40545	40545	3
28/03/2007	13.08.00	28/3/07 13.08	40545	40550	40545	40550	3
28/03/2007	13.09.00	28/3/07 13.09	40555	40565	40555	40565	14
28/03/2007	13.12.00	28/3/07 13.12	40555	40555	40555	40555	1
28/03/2007	13.14.00	28/3/07 13.14	40555	40555	40555	40555	1
28/03/2007	13.15.00	28/3/07 13.15	40560	40560	40550	40550	10
28/03/2007	13.16.00	28/3/07 13.16	40550	40555	40550	40555	6
28/03/2007	13.17.00	28/3/07 13.17	40555	40555	40555	40555	3
28/03/2007	13.18.00	28/3/07 13.18	40555	40560	40555	40560	2
28/03/2007	13.19.00	28/3/07 13.19	40555	40555	40555	40555	3
28/03/2007	13.20.00	28/3/07 13.20	40555	40555	40535	40540	29
28/03/2007	13.21.00	28/3/07 13.21	40545	40545	40540	40540	2
28/03/2007	13.22.00	28/3/07 13.22	40540	40540	40540	40540	1
28/03/2007	13.23.00	28/3/07 13.23	40550	40550	40550	40550	1
28/03/2007	13.24.00	28/3/07 13.24	40550	40550	40545	40545	21
28/03/2007	13.25.00	28/3/07 13.25	40550	40560	40545	40545	20
28/03/2007	13.26.00	28/3/07 13.26	40540	40540	40530	40530	18
28/03/2007	13.27.00	28/3/07 13.27	40530	40530	40510	40520	81
28/03/2007	13.28.00	28/3/07 13.28	40520	40520	40515	40515	9
28/03/2007	13.29.00	28/3/07 13.29	40510	40520	40510	40520	12
28/03/2007	13.30.00	28/3/07 13.30	40520	40530	40515	40515	22
28/03/2007	13.31.00	28/3/07 13.31	40510	40510	40500	40505	44
28/03/2007	13.32.00	28/3/07 13.32	40500	40500	40485	40490	52
28/03/2007	13.33.00	28/3/07 13.33	40490	40500	40485	40485	39
28/03/2007	13.34.00	28/3/07 13.34	40490	40495	40490	40495	6
28/03/2007	13.35.00	28/3/07 13.35	40505	40505	40495	40495	8
28/03/2007	13.36.00	28/3/07 13.36	40490	40495	40485	40490	15
28/03/2007	13.37.00	28/3/07 13.37	40490	40495	40485	40485	21
28/03/2007	13.38.00	28/3/07 13.38	40485	40485	40460	40460	39
28/03/2007	13.39.00	28/3/07 13.39	40460	40465	40440	40455	57
28/03/2007	13.40.00	28/3/07 13.40	40450	40460	40445	40455	44
28/03/2007	13.41.00	28/3/07 13.41	40455	40455	40450	40455	29
28/03/2007	13.42.00	28/3/07 13.42	40465	40475	40460	40475	42
28/03/2007	13.43.00	28/3/07 13.43	40475	40475	40470	40470	6
28/03/2007	13.44.00	28/3/07 13.44	40480	40480	40475	40475	15
28/03/2007	13.45.00	28/3/07 13.45	40475	40475	40475	40475	9
28/03/2007	13.46.00	28/3/07 13.46	40470	40470	40465	40465	23
28/03/2007	13.47.00	28/3/07 13.47	40470	40470	40465	40465	10
28/03/2007	13.48.00	28/3/07 13.48	40460	40460	40460	40460	5
28/03/2007	13.49.00	28/3/07 13.49	40465	40480	40465	40480	31
28/03/2007	13.50.00	28/3/07 13.50	40475	40475	40470	40475	5
28/03/2007	13.51.00	28/3/07 13.51	40470	40475	40465	40465	17
28/03/2007	13.52.00	28/3/07 13.52	40460	40460	40460	40460	8
28/03/2007	13.53.00	28/3/07 13.53	40455	40455	40455	40455	2
28/03/2007	13.55.00	28/3/07 13.55	40460	40470	40455	40465	15
28/03/2007	13.56.00	28/3/07 13.56	40465	40500	40465	40495	72
28/03/2007	13.57.00	28/3/07 13.57	40495	40510	40490	40510	34
28/03/2007	13.58.00	28/3/07 13.58	40500	40500	40490	40490	27
28/03/2007	13.59.00	28/3/07 13.59	40490	40495	40485	40485	6
28/03/2007	14.00.00	28/3/07 14.00	40495	40495	40485	40485	5
28/03/2007	14.01.00	28/3/07 14.01	40490	40490	40490	40490	4
28/03/2007	14.02.00	28/3/07 14.02	40485	40490	40485	40490	2
28/03/2007	14.03.00	28/3/07 14.03	40480	40490	40480	40490	8
28/03/2007	14.04.00	28/3/07 14.04	40490	40490	40490	40490	3
28/03/2007	14.05.00	28/3/07 14.05	40490	40490	40485	40485	5
28/03/2007	14.06.00	28/3/07 14.06	40490	40495	40490	40495	6
28/03/2007	14.07.00	28/3/07 14.07	40490	40490	40490	40490	3
28/03/2007	14.08.00	28/3/07 14.08	40485	40490	40485	40490	4
28/03/2007	14.09.00	28/3/07 14.09	40490	40495	40490	40495	4
28/03/2007	14.10.00	28/3/07 14.10	40495	40500	40490	40490	6
28/03/2007	14.11.00	28/3/07 14.11	40495	40500	40495	40500	14
28/03/2007	14.12.00	28/3/07 14.12	40505	40510	40505	40505	16
28/03/2007	14.13.00	28/3/07 14.13	40505	40505	40495	40505	5
28/03/2007	14.14.00	28/3/07 14.14	40505	40505	40505	40505	1
28/03/2007	14.15.00	28/3/07 14.15	40500	40510	40500	40500	25
28/03/2007	14.16.00	28/3/07 14.16	40495	40500	40485	40495	4
28/03/2007	14.17.00	28/3/07 14.17	40490	40495	40490	40495	8
28/03/2007	14.18.00	28/3/07 14.18	40495	40495	40495	40495	1
28/03/2007	14.19.00	28/3/07 14.19	40500	40500	40500	40500	14
28/03/2007	14.20.00	28/3/07 14.20	40500	40500	40495	40495	2
28/03/2007	14.21.00	28/3/07 14.21	40495	40505	40495	40500	18
28/03/2007	14.22.00	28/3/07 14.22	40500	40515	40500	40515	11
28/03/2007	14.23.00	28/3/07 14.23	40515	40515	40510	40510	10
28/03/2007	14.24.00	28/3/07 14.24	40510	40515	40505	40505	4
28/03/2007	14.25.00	28/3/07 14.25	40505	40510	40505	40510	4
28/03/2007	14.26.00	28/3/07 14.26	40510	40510	40505	40505	2
28/03/2007	14.27.00	28/3/07 14.27	40515	40520	40500	40500	25
28/03/2007	14.28.00	28/3/07 14.28	40505	40510	40505	40510	15
28/03/2007	14.29.00	28/3/07 14.29	40505	40520	40500	40515	27
28/03/2007	14.30.00	28/3/07 14.30	40505	40505	40365	40380	415
28/03/2007	14.31.00	28/3/07 14.31	40380	40440	40365	40425	277
28/03/2007	14.32.00	28/3/07 14.32	40430	40445	40410	40420	130
28/03/2007	14.33.00	28/3/07 14.33	40430	40430	40400	40405	105
28/03/2007	14.34.00	28/3/07 14.34	40400	40405	40370	40370	148
28/03/2007	14.35.00	28/3/07 14.35	40375	40385	40340	40370	251
28/03/2007	14.36.00	28/3/07 14.36	40375	40375	40335	40355	112
28/03/2007	14.37.00	28/3/07 14.37	40360	40395	40345	40380	142
28/03/2007	14.38.00	28/3/07 14.38	40370	40390	40370	40385	72
28/03/2007	14.39.00	28/3/07 14.39	40380	40405	40380	40390	74
28/03/2007	14.40.00	28/3/07 14.40	40395	40425	40395	40420	126
28/03/2007	14.41.00	28/3/07 14.41	40415	40420	40400	40410	32
28/03/2007	14.42.00	28/3/07 14.42	40415	40415	40395	40400	37
28/03/2007	14.43.00	28/3/07 14.43	40400	40400	40375	40380	86
28/03/2007	14.44.00	28/3/07 14.44	40380	40410	40380	40400	76
28/03/2007	14.45.00	28/3/07 14.45	40405	40410	40385	40385	43
28/03/2007	14.46.00	28/3/07 14.46	40390	40400	40380	40390	43
28/03/2007	14.47.00	28/3/07 14.47	40390	40400	40385	40400	25
28/03/2007	14.48.00	28/3/07 14.48	40395	40420	40395	40415	54
28/03/2007	14.49.00	28/3/07 14.49	40415	40430	40410	40420	64
28/03/2007	14.50.00	28/3/07 14.50	40415	40415	40405	40405	35
28/03/2007	14.51.00	28/3/07 14.51	40405	40415	40400	40400	69
28/03/2007	14.52.00	28/3/07 14.52	40400	40410	40395	40405	30
28/03/2007	14.53.00	28/3/07 14.53	40400	40400	40390	40390	35
28/03/2007	14.54.00	28/3/07 14.54	40385	40400	40385	40395	22
28/03/2007	14.55.00	28/3/07 14.55	40390	40400	40390	40400	9
28/03/2007	14.56.00	28/3/07 14.56	40405	40410	40405	40410	18
28/03/2007	14.57.00	28/3/07 14.57	40405	40410	40405	40410	9
28/03/2007	14.58.00	28/3/07 14.58	40405	40405	40400	40400	7
28/03/2007	14.59.00	28/3/07 14.59	40405	40410	40400	40400	4
28/03/2007	15.00.00	28/3/07 15.00	40400	40400	40385	40390	33
28/03/2007	15.01.00	28/3/07 15.01	40395	40405	40395	40405	12
28/03/2007	15.02.00	28/3/07 15.02	40410	40420	40405	40410	56
28/03/2007	15.03.00	28/3/07 15.03	40415	40415	40405	40405	10
28/03/2007	15.04.00	28/3/07 15.04	40410	40415	40410	40415	9
28/03/2007	15.05.00	28/3/07 15.05	40410	40425	40410	40415	21
28/03/2007	15.06.00	28/3/07 15.06	40420	40430	40415	40425	28
28/03/2007	15.07.00	28/3/07 15.07	40420	40430	40420	40425	16
28/03/2007	15.08.00	28/3/07 15.08	40425	40430	40425	40430	5
28/03/2007	15.09.00	28/3/07 15.09	40430	40440	40430	40435	19
28/03/2007	15.10.00	28/3/07 15.10	40435	40440	40435	40440	6
28/03/2007	15.11.00	28/3/07 15.11	40440	40485	40440	40480	139
28/03/2007	15.12.00	28/3/07 15.12	40480	40480	40475	40475	29
28/03/2007	15.13.00	28/3/07 15.13	40475	40490	40465	40465	60
28/03/2007	15.14.00	28/3/07 15.14	40465	40470	40450	40465	63
28/03/2007	15.15.00	28/3/07 15.15	40465	40470	40465	40465	11
28/03/2007	15.16.00	28/3/07 15.16	40465	40475	40465	40475	20
28/03/2007	15.17.00	28/3/07 15.17	40475	40480	40470	40475	20
28/03/2007	15.18.00	28/3/07 15.18	40475	40480	40475	40475	13
28/03/2007	15.19.00	28/3/07 15.19	40475	40475	40450	40455	76
28/03/2007	15.20.00	28/3/07 15.20	40455	40465	40450	40465	23
28/03/2007	15.21.00	28/3/07 15.21	40460	40470	40450	40455	28
28/03/2007	15.22.00	28/3/07 15.22	40465	40465	40455	40465	18
28/03/2007	15.24.00	28/3/07 15.24	40460	40465	40460	40465	3
28/03/2007	15.25.00	28/3/07 15.25	40465	40465	40460	40460	4
28/03/2007	15.26.00	28/3/07 15.26	40470	40470	40460	40460	3
28/03/2007	15.27.00	28/3/07 15.27	40460	40460	40455	40455	6
28/03/2007	15.28.00	28/3/07 15.28	40460	40470	40455	40470	23
28/03/2007	15.29.00	28/3/07 15.29	40465	40465	40465	40465	9
28/03/2007	15.30.00	28/3/07 15.30	40460	40475	40460	40475	12
28/03/2007	15.31.00	28/3/07 15.31	40460	40470	40450	40470	25
28/03/2007	15.32.00	28/3/07 15.32	40465	40470	40455	40465	6
28/03/2007	15.33.00	28/3/07 15.33	40460	40465	40445	40465	33
28/03/2007	15.34.00	28/3/07 15.34	40455	40455	40435	40440	34
28/03/2007	15.35.00	28/3/07 15.35	40440	40440	40425	40430	33
28/03/2007	15.36.00	28/3/07 15.36	40425	40430	40420	40425	38
28/03/2007	15.37.00	28/3/07 15.37	40430	40445	40425	40435	42
28/03/2007	15.38.00	28/3/07 15.38	40435	40440	40430	40435	12
28/03/2007	15.39.00	28/3/07 15.39	40445	40475	40445	40460	57
28/03/2007	15.40.00	28/3/07 15.40	40455	40465	40450	40450	37
28/03/2007	15.41.00	28/3/07 15.41	40450	40455	40450	40450	13
28/03/2007	15.42.00	28/3/07 15.42	40455	40460	40455	40460	3
28/03/2007	15.43.00	28/3/07 15.43	40460	40470	40460	40465	85
28/03/2007	15.44.00	28/3/07 15.44	40470	40490	40470	40485	50
28/03/2007	15.45.00	28/3/07 15.45	40485	40530	40485	40510	146
28/03/2007	15.46.00	28/3/07 15.46	40510	40510	40495	40495	59
28/03/2007	15.47.00	28/3/07 15.47	40495	40505	40490	40505	66
28/03/2007	15.48.00	28/3/07 15.48	40505	40515	40500	40500	29
28/03/2007	15.49.00	28/3/07 15.49	40500	40520	40500	40510	19
28/03/2007	15.50.00	28/3/07 15.50	40520	40530	40520	40520	74
28/03/2007	15.51.00	28/3/07 15.51	40515	40525	40510	40520	22
28/03/2007	15.52.00	28/3/07 15.52	40520	40520	40510	40515	31
28/03/2007	15.53.00	28/3/07 15.53	40515	40520	40500	40515	53
28/03/2007	15.54.00	28/3/07 15.54	40515	40520	40510	40520	9
28/03/2007	15.55.00	28/3/07 15.55	40520	40520	40520	40520	10
28/03/2007	15.56.00	28/3/07 15.56	40520	40520	40505	40520	11
28/03/2007	15.57.00	28/3/07 15.57	40505	40510	40500	40500	22
28/03/2007	15.58.00	28/3/07 15.58	40500	40500	40490	40500	27
28/03/2007	15.59.00	28/3/07 15.59	40490	40490	40480	40490	38
28/03/2007	16.00.00	28/3/07 16.00	40490	40505	40485	40500	30
28/03/2007	16.01.00	28/3/07 16.01	40505	40515	40490	40490	58
28/03/2007	16.02.00	28/3/07 16.02	40500	40500	40475	40490	48
28/03/2007	16.03.00	28/3/07 16.03	40480	40490	40480	40480	20
28/03/2007	16.04.00	28/3/07 16.04	40490	40515	40490	40515	27
28/03/2007	16.05.00	28/3/07 16.05	40510	40520	40505	40510	33
28/03/2007	16.06.00	28/3/07 16.06	40520	40545	40515	40525	64
28/03/2007	16.07.00	28/3/07 16.07	40530	40540	40530	40535	23
28/03/2007	16.08.00	28/3/07 16.08	40535	40550	40535	40540	40
28/03/2007	16.09.00	28/3/07 16.09	40540	40550	40540	40545	16
28/03/2007	16.10.00	28/3/07 16.10	40550	40550	40535	40540	37
28/03/2007	16.11.00	28/3/07 16.11	40545	40545	40530	40540	25
28/03/2007	16.12.00	28/3/07 16.12	40540	40540	40520	40525	52
28/03/2007	16.13.00	28/3/07 16.13	40525	40525	40495	40505	79
28/03/2007	16.14.00	28/3/07 16.14	40510	40525	40505	40520	65
28/03/2007	16.15.00	28/3/07 16.15	40520	40535	40520	40535	18
28/03/2007	16.16.00	28/3/07 16.16	40540	40545	40540	40545	16
28/03/2007	16.17.00	28/3/07 16.17	40550	40550	40540	40545	21
28/03/2007	16.18.00	28/3/07 16.18	40535	40540	40535	40540	7
28/03/2007	16.19.00	28/3/07 16.19	40540	40560	40530	40560	56
28/03/2007	16.20.00	28/3/07 16.20	40560	40560	40550	40550	14
28/03/2007	16.21.00	28/3/07 16.21	40550	40550	40550	40550	15
28/03/2007	16.22.00	28/3/07 16.22	40550	40555	40545	40555	8
28/03/2007	16.23.00	28/3/07 16.23	40555	40555	40545	40545	29
28/03/2007	16.24.00	28/3/07 16.24	40550	40550	40545	40550	21
28/03/2007	16.25.00	28/3/07 16.25	40545	40550	40545	40550	4
28/03/2007	16.26.00	28/3/07 16.26	40555	40555	40550	40550	9
28/03/2007	16.27.00	28/3/07 16.27	40545	40550	40540	40545	15
28/03/2007	16.28.00	28/3/07 16.28	40550	40550	40535	40540	21
28/03/2007	16.29.00	28/3/07 16.29	40540	40545	40540	40540	11
28/03/2007	16.30.00	28/3/07 16.30	40540	40540	40490	40520	200
28/03/2007	16.31.00	28/3/07 16.31	40510	40535	40490	40530	106
28/03/2007	16.32.00	28/3/07 16.32	40520	40520	40495	40495	57
28/03/2007	16.33.00	28/3/07 16.33	40495	40505	40445	40445	145
28/03/2007	16.34.00	28/3/07 16.34	40450	40450	40415	40415	137
28/03/2007	16.35.00	28/3/07 16.35	40415	40430	40385	40430	173
28/03/2007	16.36.00	28/3/07 16.36	40435	40455	40430	40430	136
28/03/2007	16.37.00	28/3/07 16.37	40430	40445	40420	40430	64
28/03/2007	16.38.00	28/3/07 16.38	40430	40455	40420	40455	59
28/03/2007	16.39.00	28/3/07 16.39	40455	40475	40450	40460	69
28/03/2007	16.40.00	28/3/07 16.40	40455	40460	40425	40430	62
28/03/2007	16.41.00	28/3/07 16.41	40430	40445	40425	40435	34
28/03/2007	16.42.00	28/3/07 16.42	40440	40445	40410	40415	52
28/03/2007	16.43.00	28/3/07 16.43	40410	40435	40405	40415	79
28/03/2007	16.44.00	28/3/07 16.44	40420	40430	40405	40405	55
28/03/2007	16.45.00	28/3/07 16.45	40415	40415	40335	40345	188
28/03/2007	16.46.00	28/3/07 16.46	40340	40345	40310	40345	198
28/03/2007	16.47.00	28/3/07 16.47	40350	40385	40340	40360	145
28/03/2007	16.48.00	28/3/07 16.48	40360	40380	40345	40355	92
28/03/2007	16.49.00	28/3/07 16.49	40360	40375	40355	40370	76
28/03/2007	16.50.00	28/3/07 16.50	40370	40410	40370	40400	135
28/03/2007	16.51.00	28/3/07 16.51	40400	40410	40385	40405	40
28/03/2007	16.52.00	28/3/07 16.52	40395	40395	40380	40385	47
28/03/2007	16.53.00	28/3/07 16.53	40390	40405	40385	40385	55
28/03/2007	16.54.00	28/3/07 16.54	40380	40385	40365	40365	56
28/03/2007	16.55.00	28/3/07 16.55	40365	40390	40365	40390	56
28/03/2007	16.56.00	28/3/07 16.56	40395	40425	40390	40415	91
28/03/2007	16.57.00	28/3/07 16.57	40410	40425	40400	40420	66
28/03/2007	16.58.00	28/3/07 16.58	40420	40455	40420	40445	60
28/03/2007	16.59.00	28/3/07 16.59	40440	40440	40425	40425	53
28/03/2007	17.00.00	28/3/07 17.00	40425	40425	40405	40410	64
28/03/2007	17.01.00	28/3/07 17.01	40410	40420	40410	40410	41
28/03/2007	17.02.00	28/3/07 17.02	40415	40430	40405	40405	61
28/03/2007	17.03.00	28/3/07 17.03	40410	40420	40410	40415	16
28/03/2007	17.04.00	28/3/07 17.04	40425	40440	40410	40440	92
28/03/2007	17.05.00	28/3/07 17.05	40445	40450	40435	40435	53
28/03/2007	17.06.00	28/3/07 17.06	40440	40470	40440	40470	111
28/03/2007	17.07.00	28/3/07 17.07	40465	40470	40455	40455	34
28/03/2007	17.08.00	28/3/07 17.08	40460	40475	40455	40470	30
28/03/2007	17.09.00	28/3/07 17.09	40475	40495	40470	40480	79
28/03/2007	17.10.00	28/3/07 17.10	40490	40510	40475	40485	112
28/03/2007	17.11.00	28/3/07 17.11	40490	40515	40490	40500	168
28/03/2007	17.12.00	28/3/07 17.12	40500	40505	40485	40490	46
28/03/2007	17.13.00	28/3/07 17.13	40495	40495	40470	40470	30
28/03/2007	17.14.00	28/3/07 17.14	40465	40475	40465	40465	45
28/03/2007	17.15.00	28/3/07 17.15	40470	40485	40465	40470	30
28/03/2007	17.16.00	28/3/07 17.16	40475	40485	40465	40480	18
28/03/2007	17.17.00	28/3/07 17.17	40475	40485	40475	40480	14
28/03/2007	17.18.00	28/3/07 17.18	40485	40500	40485	40495	49
28/03/2007	17.19.00	28/3/07 17.19	40495	40495	40470	40475	41
28/03/2007	17.20.00	28/3/07 17.20	40480	40495	40455	40455	87
28/03/2007	17.21.00	28/3/07 17.21	40455	40465	40450	40460	40
28/03/2007	17.22.00	28/3/07 17.22	40465	40470	40445	40450	19
28/03/2007	17.23.00	28/3/07 17.23	40445	40445	40430	40445	41
28/03/2007	17.24.00	28/3/07 17.24	40440	40455	40430	40435	80
28/03/2007	17.25.00	28/3/07 17.25	40430	40445	40425	40435	43
28/03/2007	17.26.00	28/3/07 17.26	40430	40435	40420	40425	49
28/03/2007	17.27.00	28/3/07 17.27	40430	40430	40420	40420	37
28/03/2007	17.28.00	28/3/07 17.28	40420	40430	40420	40425	20
28/03/2007	17.29.00	28/3/07 17.29	40430	40440	40425	40440	47
28/03/2007	17.30.00	28/3/07 17.30	40430	40440	40425	40425	33
28/03/2007	17.31.00	28/3/07 17.31	40430	40430	40415	40430	68
28/03/2007	17.32.00	28/3/07 17.32	40430	40435	40425	40435	34
28/03/2007	17.33.00	28/3/07 17.33	40440	40440	40420	40425	30
28/03/2007	17.34.00	28/3/07 17.34	40420	40430	40415	40430	35
28/03/2007	17.35.00	28/3/07 17.35	40425	40425	40415	40415	14
28/03/2007	17.36.00	28/3/07 17.36	40425	40435	40410	40435	24
28/03/2007	17.37.00	28/3/07 17.37	40435	40435	40430	40430	17
28/03/2007	17.38.00	28/3/07 17.38	40425	40435	40425	40435	16
28/03/2007	17.39.00	28/3/07 17.39	40440	40455	40435	40450	52
29/03/2007	9.00.00	29/3/07 9.00	40580	40670	40570	40650	173
29/03/2007	9.01.00	29/3/07 9.01	40640	40675	40640	40660	74
29/03/2007	9.02.00	29/3/07 9.02	40660	40670	40660	40660	94
29/03/2007	9.03.00	29/3/07 9.03	40655	40675	40655	40670	61
29/03/2007	9.04.00	29/3/07 9.04	40670	40675	40660	40660	52
29/03/2007	9.05.00	29/3/07 9.05	40665	40670	40655	40665	68
29/03/2007	9.06.00	29/3/07 9.06	40665	40675	40665	40665	14
29/03/2007	9.07.00	29/3/07 9.07	40665	40670	40650	40650	72
29/03/2007	9.08.00	29/3/07 9.08	40650	40665	40640	40650	132
29/03/2007	9.09.00	29/3/07 9.09	40650	40655	40645	40645	51
29/03/2007	9.10.00	29/3/07 9.10	40650	40655	40635	40645	64
29/03/2007	9.11.00	29/3/07 9.11	40645	40655	40645	40655	22
29/03/2007	9.12.00	29/3/07 9.12	40650	40695	40650	40695	96
29/03/2007	9.13.00	29/3/07 9.13	40685	40715	40680	40705	112
29/03/2007	9.14.00	29/3/07 9.14	40705	40715	40705	40715	71
29/03/2007	9.15.00	29/3/07 9.15	40720	40720	40705	40715	78
29/03/2007	9.16.00	29/3/07 9.16	40715	40715	40705	40710	50
29/03/2007	9.17.00	29/3/07 9.17	40710	40715	40710	40710	35
29/03/2007	9.18.00	29/3/07 9.18	40710	40715	40700	40705	81
29/03/2007	9.19.00	29/3/07 9.19	40705	40710	40705	40705	15
29/03/2007	9.20.00	29/3/07 9.20	40710	40710	40705	40705	10
29/03/2007	9.21.00	29/3/07 9.21	40700	40705	40700	40705	28
29/03/2007	9.22.00	29/3/07 9.22	40710	40710	40700	40700	9
29/03/2007	9.23.00	29/3/07 9.23	40705	40710	40700	40700	39
29/03/2007	9.24.00	29/3/07 9.24	40700	40700	40680	40685	68
29/03/2007	9.25.00	29/3/07 9.25	40680	40685	40675	40675	28
29/03/2007	9.26.00	29/3/07 9.26	40675	40690	40670	40685	72
29/03/2007	9.27.00	29/3/07 9.27	40685	40695	40685	40690	33
29/03/2007	9.28.00	29/3/07 9.28	40690	40700	40685	40685	25
29/03/2007	9.29.00	29/3/07 9.29	40685	40690	40685	40685	4
29/03/2007	9.30.00	29/3/07 9.30	40690	40690	40690	40690	4
29/03/2007	9.31.00	29/3/07 9.31	40690	40700	40690	40700	38
29/03/2007	9.32.00	29/3/07 9.32	40700	40700	40695	40700	7
29/03/2007	9.33.00	29/3/07 9.33	40700	40720	40700	40715	43
29/03/2007	9.34.00	29/3/07 9.34	40715	40730	40715	40725	61
29/03/2007	9.35.00	29/3/07 9.35	40725	40725	40710	40710	50
29/03/2007	9.36.00	29/3/07 9.36	40710	40710	40700	40705	26
29/03/2007	9.37.00	29/3/07 9.37	40705	40710	40700	40700	13
29/03/2007	9.38.00	29/3/07 9.38	40700	40700	40695	40700	4
29/03/2007	9.39.00	29/3/07 9.39	40700	40725	40700	40715	68
29/03/2007	9.40.00	29/3/07 9.40	40715	40720	40710	40720	34
29/03/2007	9.41.00	29/3/07 9.41	40720	40720	40710	40715	4
29/03/2007	9.42.00	29/3/07 9.42	40715	40720	40715	40720	3
29/03/2007	9.43.00	29/3/07 9.43	40720	40720	40720	40720	10
29/03/2007	9.44.00	29/3/07 9.44	40720	40720	40715	40715	3
29/03/2007	9.45.00	29/3/07 9.45	40720	40725	40720	40720	19
29/03/2007	9.46.00	29/3/07 9.46	40725	40725	40710	40715	34
29/03/2007	9.47.00	29/3/07 9.47	40715	40720	40710	40720	13
29/03/2007	9.48.00	29/3/07 9.48	40725	40725	40715	40720	35
29/03/2007	9.49.00	29/3/07 9.49	40725	40735	40720	40735	18
29/03/2007	9.50.00	29/3/07 9.50	40740	40750	40735	40740	62
29/03/2007	9.51.00	29/3/07 9.51	40740	40740	40730	40735	44
29/03/2007	9.52.00	29/3/07 9.52	40730	40745	40725	40735	30
29/03/2007	9.53.00	29/3/07 9.53	40740	40745	40735	40745	26
29/03/2007	9.54.00	29/3/07 9.54	40735	40735	40735	40735	1
29/03/2007	9.55.00	29/3/07 9.55	40740	40760	40740	40750	34
29/03/2007	9.56.00	29/3/07 9.56	40750	40750	40745	40745	13
29/03/2007	9.57.00	29/3/07 9.57	40745	40750	40740	40750	11
29/03/2007	9.58.00	29/3/07 9.58	40750	40755	40750	40750	38
29/03/2007	9.59.00	29/3/07 9.59	40755	40760	40755	40755	15
29/03/2007	10.00.00	29/3/07 10.00	40755	40760	40735	40740	84
29/03/2007	10.01.00	29/3/07 10.01	40745	40750	40740	40740	34
29/03/2007	10.02.00	29/3/07 10.02	40750	40755	40745	40755	28
29/03/2007	10.03.00	29/3/07 10.03	40760	40770	40760	40770	49
29/03/2007	10.04.00	29/3/07 10.04	40770	40770	40765	40770	39
29/03/2007	10.05.00	29/3/07 10.05	40775	40790	40775	40790	77
29/03/2007	10.06.00	29/3/07 10.06	40790	40810	40785	40810	100
29/03/2007	10.07.00	29/3/07 10.07	40810	40810	40805	40805	45
29/03/2007	10.08.00	29/3/07 10.08	40805	40815	40800	40810	82
29/03/2007	10.09.00	29/3/07 10.09	40810	40815	40795	40795	79
29/03/2007	10.10.00	29/3/07 10.10	40800	40805	40790	40800	56
29/03/2007	10.11.00	29/3/07 10.11	40800	40805	40795	40805	77
29/03/2007	10.12.00	29/3/07 10.12	40800	40805	40800	40800	18
29/03/2007	10.13.00	29/3/07 10.13	40800	40800	40780	40780	69
29/03/2007	10.14.00	29/3/07 10.14	40785	40785	40780	40785	44
29/03/2007	10.15.00	29/3/07 10.15	40785	40795	40785	40795	24
29/03/2007	10.16.00	29/3/07 10.16	40795	40810	40795	40810	53
29/03/2007	10.17.00	29/3/07 10.17	40810	40815	40810	40815	11
29/03/2007	10.18.00	29/3/07 10.18	40810	40810	40795	40795	54
29/03/2007	10.19.00	29/3/07 10.19	40800	40805	40800	40800	15
29/03/2007	10.20.00	29/3/07 10.20	40800	40800	40795	40800	13
29/03/2007	10.21.00	29/3/07 10.21	40805	40805	40795	40800	14
29/03/2007	10.22.00	29/3/07 10.22	40800	40800	40800	40800	1
29/03/2007	10.23.00	29/3/07 10.23	40800	40805	40800	40800	11
29/03/2007	10.24.00	29/3/07 10.24	40800	40800	40795	40795	3
29/03/2007	10.25.00	29/3/07 10.25	40795	40800	40790	40800	14
29/03/2007	10.26.00	29/3/07 10.26	40800	40800	40800	40800	3
29/03/2007	10.27.00	29/3/07 10.27	40800	40800	40800	40800	5
29/03/2007	10.28.00	29/3/07 10.28	40800	40800	40795	40795	8
29/03/2007	10.29.00	29/3/07 10.29	40800	40800	40795	40795	3
29/03/2007	10.30.00	29/3/07 10.30	40795	40800	40795	40800	3
29/03/2007	10.31.00	29/3/07 10.31	40795	40800	40790	40795	28
29/03/2007	10.32.00	29/3/07 10.32	40795	40800	40795	40795	10
29/03/2007	10.33.00	29/3/07 10.33	40800	40805	40800	40800	16
29/03/2007	10.34.00	29/3/07 10.34	40795	40795	40785	40790	65
29/03/2007	10.35.00	29/3/07 10.35	40790	40790	40780	40780	24
29/03/2007	10.36.00	29/3/07 10.36	40780	40785	40780	40780	17
29/03/2007	10.37.00	29/3/07 10.37	40785	40795	40780	40790	41
29/03/2007	10.38.00	29/3/07 10.38	40785	40785	40780	40780	5
29/03/2007	10.39.00	29/3/07 10.39	40780	40780	40780	40780	6
29/03/2007	10.40.00	29/3/07 10.40	40780	40780	40780	40780	5
29/03/2007	10.41.00	29/3/07 10.41	40785	40795	40785	40790	12
29/03/2007	10.42.00	29/3/07 10.42	40795	40800	40790	40795	9
29/03/2007	10.43.00	29/3/07 10.43	40790	40795	40785	40795	37
29/03/2007	10.44.00	29/3/07 10.44	40790	40790	40790	40790	9
29/03/2007	10.45.00	29/3/07 10.45	40790	40790	40790	40790	5
29/03/2007	10.46.00	29/3/07 10.46	40795	40800	40790	40800	20
29/03/2007	10.47.00	29/3/07 10.47	40795	40805	40790	40805	44
29/03/2007	10.48.00	29/3/07 10.48	40805	40815	40805	40810	30
29/03/2007	10.49.00	29/3/07 10.49	40805	40805	40795	40800	14
29/03/2007	10.50.00	29/3/07 10.50	40800	40800	40790	40790	17
29/03/2007	10.51.00	29/3/07 10.51	40795	40800	40795	40800	20
29/03/2007	10.52.00	29/3/07 10.52	40800	40805	40800	40805	7
29/03/2007	10.53.00	29/3/07 10.53	40805	40825	40805	40810	95
29/03/2007	10.54.00	29/3/07 10.54	40815	40840	40810	40840	132
29/03/2007	10.55.00	29/3/07 10.55	40840	40845	40830	40845	67
29/03/2007	10.56.00	29/3/07 10.56	40840	40850	40840	40850	70
29/03/2007	10.57.00	29/3/07 10.57	40850	40850	40840	40845	35
29/03/2007	10.58.00	29/3/07 10.58	40840	40850	40835	40850	48
29/03/2007	10.59.00	29/3/07 10.59	40855	40860	40850	40850	49
29/03/2007	11.00.00	29/3/07 11.00	40855	40875	40845	40845	123
29/03/2007	11.01.00	29/3/07 11.01	40850	40855	40850	40855	11
29/03/2007	11.02.00	29/3/07 11.02	40850	40855	40845	40845	17
29/03/2007	11.03.00	29/3/07 11.03	40845	40850	40840	40840	24
29/03/2007	11.04.00	29/3/07 11.04	40840	40840	40835	40840	18
29/03/2007	11.05.00	29/3/07 11.05	40840	40845	40835	40845	28
29/03/2007	11.06.00	29/3/07 11.06	40850	40860	40850	40860	42
29/03/2007	11.07.00	29/3/07 11.07	40850	40855	40850	40855	4
29/03/2007	11.08.00	29/3/07 11.08	40850	40855	40845	40855	26
29/03/2007	11.10.00	29/3/07 11.10	40850	40855	40845	40845	15
29/03/2007	11.11.00	29/3/07 11.11	40850	40855	40850	40850	17
29/03/2007	11.12.00	29/3/07 11.12	40855	40855	40850	40855	18
29/03/2007	11.13.00	29/3/07 11.13	40855	40855	40855	40855	13
29/03/2007	11.14.00	29/3/07 11.14	40855	40855	40845	40845	21
29/03/2007	11.15.00	29/3/07 11.15	40845	40845	40835	40840	34
29/03/2007	11.16.00	29/3/07 11.16	40840	40845	40835	40845	22
29/03/2007	11.17.00	29/3/07 11.17	40845	40845	40840	40840	9
29/03/2007	11.18.00	29/3/07 11.18	40840	40850	40840	40840	13
29/03/2007	11.19.00	29/3/07 11.19	40845	40845	40840	40845	14
29/03/2007	11.20.00	29/3/07 11.20	40845	40860	40845	40855	27
29/03/2007	11.21.00	29/3/07 11.21	40855	40855	40850	40850	19
29/03/2007	11.22.00	29/3/07 11.22	40850	40850	40840	40840	14
29/03/2007	11.23.00	29/3/07 11.23	40840	40845	40840	40840	6
29/03/2007	11.24.00	29/3/07 11.24	40845	40845	40840	40840	6
29/03/2007	11.25.00	29/3/07 11.25	40845	40845	40845	40845	9
29/03/2007	11.26.00	29/3/07 11.26	40845	40850	40840	40840	19
29/03/2007	11.27.00	29/3/07 11.27	40840	40840	40835	40840	8
29/03/2007	11.28.00	29/3/07 11.28	40835	40835	40825	40830	59
29/03/2007	11.29.00	29/3/07 11.29	40830	40840	40825	40835	16
29/03/2007	11.30.00	29/3/07 11.30	40835	40835	40820	40830	23
29/03/2007	11.31.00	29/3/07 11.31	40825	40835	40820	40835	25
29/03/2007	11.32.00	29/3/07 11.32	40825	40825	40825	40825	6
29/03/2007	11.33.00	29/3/07 11.33	40820	40820	40810	40820	18
29/03/2007	11.34.00	29/3/07 11.34	40820	40820	40810	40815	12
29/03/2007	11.35.00	29/3/07 11.35	40815	40825	40810	40820	21
29/03/2007	11.36.00	29/3/07 11.36	40825	40825	40820	40825	21
29/03/2007	11.37.00	29/3/07 11.37	40825	40830	40825	40830	12
29/03/2007	11.38.00	29/3/07 11.38	40830	40830	40825	40825	7
29/03/2007	11.39.00	29/3/07 11.39	40820	40830	40820	40820	37
29/03/2007	11.40.00	29/3/07 11.40	40815	40815	40815	40815	15
29/03/2007	11.41.00	29/3/07 11.41	40815	40815	40815	40815	7
29/03/2007	11.42.00	29/3/07 11.42	40815	40825	40815	40825	27
29/03/2007	11.43.00	29/3/07 11.43	40825	40830	40820	40825	11
29/03/2007	11.44.00	29/3/07 11.44	40825	40830	40820	40830	44
29/03/2007	11.45.00	29/3/07 11.45	40830	40835	40830	40830	41
29/03/2007	11.46.00	29/3/07 11.46	40830	40835	40825	40830	37
29/03/2007	11.47.00	29/3/07 11.47	40835	40835	40835	40835	4
29/03/2007	11.48.00	29/3/07 11.48	40835	40835	40830	40830	9
29/03/2007	11.49.00	29/3/07 11.49	40830	40830	40830	40830	3
29/03/2007	11.50.00	29/3/07 11.50	40835	40835	40830	40830	19
29/03/2007	11.51.00	29/3/07 11.51	40825	40825	40820	40820	8
29/03/2007	11.52.00	29/3/07 11.52	40820	40825	40820	40825	6
29/03/2007	11.53.00	29/3/07 11.53	40820	40830	40820	40830	12
29/03/2007	11.54.00	29/3/07 11.54	40830	40830	40830	40830	2
29/03/2007	11.55.00	29/3/07 11.55	40825	40825	40825	40825	1
29/03/2007	11.56.00	29/3/07 11.56	40820	40820	40820	40820	33
29/03/2007	11.57.00	29/3/07 11.57	40825	40830	40825	40830	21
29/03/2007	11.58.00	29/3/07 11.58	40825	40825	40820	40820	11
29/03/2007	11.59.00	29/3/07 11.59	40825	40825	40825	40825	1
29/03/2007	12.00.00	29/3/07 12.00	40825	40835	40825	40835	17
29/03/2007	12.01.00	29/3/07 12.01	40830	40830	40825	40825	7
29/03/2007	12.02.00	29/3/07 12.02	40835	40835	40825	40825	8
29/03/2007	12.03.00	29/3/07 12.03	40825	40825	40825	40825	2
29/03/2007	12.04.00	29/3/07 12.04	40825	40825	40825	40825	2
29/03/2007	12.06.00	29/3/07 12.06	40825	40825	40825	40825	3
29/03/2007	12.07.00	29/3/07 12.07	40825	40825	40825	40825	7
29/03/2007	12.08.00	29/3/07 12.08	40825	40825	40825	40825	1
29/03/2007	12.10.00	29/3/07 12.10	40825	40825	40820	40820	5
29/03/2007	12.11.00	29/3/07 12.11	40825	40825	40825	40825	12
29/03/2007	12.12.00	29/3/07 12.12	40825	40830	40825	40830	9
29/03/2007	12.13.00	29/3/07 12.13	40825	40830	40825	40830	8
29/03/2007	12.15.00	29/3/07 12.15	40835	40845	40830	40835	55
29/03/2007	12.16.00	29/3/07 12.16	40830	40830	40830	40830	1
29/03/2007	12.17.00	29/3/07 12.17	40835	40835	40830	40830	9
29/03/2007	12.19.00	29/3/07 12.19	40830	40830	40830	40830	1
29/03/2007	12.20.00	29/3/07 12.20	40830	40830	40820	40825	27
29/03/2007	12.21.00	29/3/07 12.21	40825	40825	40825	40825	4
29/03/2007	12.23.00	29/3/07 12.23	40820	40820	40815	40815	17
29/03/2007	12.24.00	29/3/07 12.24	40820	40820	40820	40820	16
29/03/2007	12.25.00	29/3/07 12.25	40820	40820	40815	40815	4
29/03/2007	12.26.00	29/3/07 12.26	40815	40820	40815	40820	2
29/03/2007	12.27.00	29/3/07 12.27	40815	40820	40815	40820	4
29/03/2007	12.28.00	29/3/07 12.28	40820	40820	40815	40815	2
29/03/2007	12.29.00	29/3/07 12.29	40820	40820	40820	40820	1
29/03/2007	12.30.00	29/3/07 12.30	40820	40820	40820	40820	3
29/03/2007	12.31.00	29/3/07 12.31	40815	40815	40815	40815	1
29/03/2007	12.32.00	29/3/07 12.32	40815	40815	40815	40815	7
29/03/2007	12.34.00	29/3/07 12.34	40820	40820	40820	40820	1
29/03/2007	12.35.00	29/3/07 12.35	40820	40820	40815	40820	7
29/03/2007	12.37.00	29/3/07 12.37	40820	40820	40815	40820	15
29/03/2007	12.38.00	29/3/07 12.38	40820	40820	40815	40815	12
29/03/2007	12.39.00	29/3/07 12.39	40815	40815	40810	40810	3
29/03/2007	12.40.00	29/3/07 12.40	40820	40820	40820	40820	12
29/03/2007	12.41.00	29/3/07 12.41	40820	40820	40820	40820	1
29/03/2007	12.42.00	29/3/07 12.42	40815	40815	40815	40815	1
29/03/2007	12.44.00	29/3/07 12.44	40815	40815	40815	40815	5
29/03/2007	12.45.00	29/3/07 12.45	40815	40815	40815	40815	6
29/03/2007	12.46.00	29/3/07 12.46	40820	40820	40815	40815	5
29/03/2007	12.48.00	29/3/07 12.48	40810	40810	40810	40810	5
29/03/2007	12.49.00	29/3/07 12.49	40815	40815	40815	40815	4
29/03/2007	12.51.00	29/3/07 12.51	40815	40815	40815	40815	1
29/03/2007	12.52.00	29/3/07 12.52	40815	40815	40815	40815	8
29/03/2007	12.53.00	29/3/07 12.53	40815	40820	40810	40815	37
29/03/2007	12.54.00	29/3/07 12.54	40815	40815	40810	40815	14
29/03/2007	12.55.00	29/3/07 12.55	40810	40810	40800	40800	90
29/03/2007	12.56.00	29/3/07 12.56	40800	40805	40800	40805	9
29/03/2007	12.57.00	29/3/07 12.57	40805	40805	40805	40805	1
29/03/2007	12.58.00	29/3/07 12.58	40810	40810	40785	40795	47
29/03/2007	12.59.00	29/3/07 12.59	40795	40800	40790	40795	15
29/03/2007	13.00.00	29/3/07 13.00	40800	40800	40790	40795	12
29/03/2007	13.01.00	29/3/07 13.01	40795	40800	40795	40795	7
29/03/2007	13.02.00	29/3/07 13.02	40795	40800	40795	40795	21
29/03/2007	13.03.00	29/3/07 13.03	40800	40805	40800	40800	3
29/03/2007	13.04.00	29/3/07 13.04	40795	40795	40795	40795	3
29/03/2007	13.05.00	29/3/07 13.05	40800	40800	40800	40800	3
29/03/2007	13.06.00	29/3/07 13.06	40800	40805	40800	40800	9
29/03/2007	13.07.00	29/3/07 13.07	40795	40795	40785	40790	15
29/03/2007	13.08.00	29/3/07 13.08	40790	40800	40790	40795	20
29/03/2007	13.11.00	29/3/07 13.11	40800	40800	40800	40800	3
29/03/2007	13.12.00	29/3/07 13.12	40800	40800	40795	40795	11
29/03/2007	13.13.00	29/3/07 13.13	40795	40795	40795	40795	1
29/03/2007	13.14.00	29/3/07 13.14	40795	40795	40795	40795	2
29/03/2007	13.15.00	29/3/07 13.15	40800	40800	40800	40800	4
29/03/2007	13.17.00	29/3/07 13.17	40800	40800	40795	40795	6
29/03/2007	13.18.00	29/3/07 13.18	40795	40795	40795	40795	1
29/03/2007	13.19.00	29/3/07 13.19	40795	40795	40790	40790	12
29/03/2007	13.20.00	29/3/07 13.20	40790	40800	40785	40800	13
29/03/2007	13.21.00	29/3/07 13.21	40795	40795	40795	40795	1
29/03/2007	13.22.00	29/3/07 13.22	40795	40795	40795	40795	4
29/03/2007	13.25.00	29/3/07 13.25	40790	40790	40790	40790	2
29/03/2007	13.26.00	29/3/07 13.26	40785	40785	40775	40780	21
29/03/2007	13.27.00	29/3/07 13.27	40780	40780	40780	40780	4
29/03/2007	13.28.00	29/3/07 13.28	40775	40775	40775	40775	12
29/03/2007	13.29.00	29/3/07 13.29	40775	40785	40775	40785	8
29/03/2007	13.30.00	29/3/07 13.30	40785	40790	40780	40780	13
29/03/2007	13.31.00	29/3/07 13.31	40780	40785	40780	40785	15
29/03/2007	13.32.00	29/3/07 13.32	40785	40790	40785	40790	4
29/03/2007	13.33.00	29/3/07 13.33	40790	40800	40790	40795	14
29/03/2007	13.34.00	29/3/07 13.34	40800	40800	40800	40800	2
29/03/2007	13.35.00	29/3/07 13.35	40800	40800	40795	40800	8
29/03/2007	13.36.00	29/3/07 13.36	40800	40810	40800	40805	7
29/03/2007	13.37.00	29/3/07 13.37	40800	40800	40800	40800	1
29/03/2007	13.38.00	29/3/07 13.38	40805	40815	40805	40815	6
29/03/2007	13.39.00	29/3/07 13.39	40810	40810	40800	40800	12
29/03/2007	13.40.00	29/3/07 13.40	40800	40800	40800	40800	3
29/03/2007	13.41.00	29/3/07 13.41	40800	40800	40800	40800	2
29/03/2007	13.42.00	29/3/07 13.42	40805	40805	40805	40805	2
29/03/2007	13.43.00	29/3/07 13.43	40805	40815	40805	40815	7
29/03/2007	13.44.00	29/3/07 13.44	40805	40810	40805	40805	20
29/03/2007	13.45.00	29/3/07 13.45	40805	40805	40805	40805	8
29/03/2007	13.46.00	29/3/07 13.46	40805	40815	40805	40810	12
29/03/2007	13.47.00	29/3/07 13.47	40810	40815	40810	40815	4
29/03/2007	13.48.00	29/3/07 13.48	40810	40820	40810	40820	12
29/03/2007	13.49.00	29/3/07 13.49	40815	40815	40815	40815	2
29/03/2007	13.50.00	29/3/07 13.50	40815	40815	40815	40815	1
29/03/2007	13.51.00	29/3/07 13.51	40820	40825	40815	40825	16
29/03/2007	13.52.00	29/3/07 13.52	40820	40825	40820	40825	2
29/03/2007	13.53.00	29/3/07 13.53	40825	40825	40825	40825	3
29/03/2007	13.54.00	29/3/07 13.54	40820	40835	40820	40835	31
29/03/2007	13.56.00	29/3/07 13.56	40830	40830	40830	40830	1
29/03/2007	13.57.00	29/3/07 13.57	40830	40830	40830	40830	1
29/03/2007	13.58.00	29/3/07 13.58	40830	40830	40830	40830	9
29/03/2007	13.59.00	29/3/07 13.59	40825	40825	40825	40825	2
29/03/2007	14.00.00	29/3/07 14.00	40825	40825	40825	40825	1
29/03/2007	14.02.00	29/3/07 14.02	40825	40840	40825	40840	15
29/03/2007	14.03.00	29/3/07 14.03	40840	40845	40835	40840	20
29/03/2007	14.04.00	29/3/07 14.04	40835	40835	40835	40835	5
29/03/2007	14.05.00	29/3/07 14.05	40835	40835	40835	40835	2
29/03/2007	14.07.00	29/3/07 14.07	40830	40830	40815	40825	11
29/03/2007	14.08.00	29/3/07 14.08	40825	40835	40825	40835	6
29/03/2007	14.09.00	29/3/07 14.09	40835	40840	40835	40835	6
29/03/2007	14.10.00	29/3/07 14.10	40840	40855	40840	40855	20
29/03/2007	14.11.00	29/3/07 14.11	40855	40870	40855	40865	29
29/03/2007	14.12.00	29/3/07 14.12	40860	40860	40860	40860	2
29/03/2007	14.13.00	29/3/07 14.13	40855	40855	40850	40855	12
29/03/2007	14.14.00	29/3/07 14.14	40855	40855	40850	40850	6
29/03/2007	14.16.00	29/3/07 14.16	40855	40860	40850	40855	13
29/03/2007	14.17.00	29/3/07 14.17	40850	40855	40845	40850	14
29/03/2007	14.18.00	29/3/07 14.18	40850	40850	40840	40845	16
29/03/2007	14.19.00	29/3/07 14.19	40845	40855	40845	40855	9
29/03/2007	14.20.00	29/3/07 14.20	40855	40855	40850	40855	8
29/03/2007	14.21.00	29/3/07 14.21	40855	40855	40845	40850	13
29/03/2007	14.22.00	29/3/07 14.22	40855	40855	40850	40850	3
29/03/2007	14.23.00	29/3/07 14.23	40855	40855	40855	40855	4
29/03/2007	14.24.00	29/3/07 14.24	40855	40855	40855	40855	8
29/03/2007	14.25.00	29/3/07 14.25	40860	40860	40855	40855	8
29/03/2007	14.26.00	29/3/07 14.26	40860	40860	40845	40845	23
29/03/2007	14.27.00	29/3/07 14.27	40845	40845	40810	40815	69
29/03/2007	14.28.00	29/3/07 14.28	40815	40835	40815	40830	22
29/03/2007	14.29.00	29/3/07 14.29	40835	40835	40815	40815	9
29/03/2007	14.30.00	29/3/07 14.30	40830	40920	40830	40900	361
29/03/2007	14.31.00	29/3/07 14.31	40905	40905	40880	40895	128
29/03/2007	14.32.00	29/3/07 14.32	40890	40940	40890	40930	157
29/03/2007	14.33.00	29/3/07 14.33	40925	40935	40915	40930	123
29/03/2007	14.34.00	29/3/07 14.34	40930	40955	40920	40945	129
29/03/2007	14.35.00	29/3/07 14.35	40945	40950	40935	40940	73
29/03/2007	14.36.00	29/3/07 14.36	40945	40985	40945	40970	204
29/03/2007	14.37.00	29/3/07 14.37	40975	40985	40970	40970	54
29/03/2007	14.38.00	29/3/07 14.38	40970	40970	40950	40965	71
29/03/2007	14.39.00	29/3/07 14.39	40970	40970	40950	40960	43
29/03/2007	14.40.00	29/3/07 14.40	40960	40970	40955	40955	47
29/03/2007	14.41.00	29/3/07 14.41	40950	40950	40935	40945	98
29/03/2007	14.42.00	29/3/07 14.42	40940	40955	40940	40940	47
29/03/2007	14.43.00	29/3/07 14.43	40940	40940	40915	40930	69
29/03/2007	14.44.00	29/3/07 14.44	40925	40975	40925	40975	79
29/03/2007	14.45.00	29/3/07 14.45	40975	40980	40955	40955	59
29/03/2007	14.46.00	29/3/07 14.46	40960	40960	40950	40950	79
29/03/2007	14.47.00	29/3/07 14.47	40955	40955	40945	40950	20
29/03/2007	14.48.00	29/3/07 14.48	40950	40950	40945	40945	11
29/03/2007	14.49.00	29/3/07 14.49	40945	40975	40945	40960	42
29/03/2007	14.50.00	29/3/07 14.50	40955	40960	40950	40955	29
29/03/2007	14.51.00	29/3/07 14.51	40950	40970	40950	40965	23
29/03/2007	14.52.00	29/3/07 14.52	40965	40980	40965	40975	18
29/03/2007	14.53.00	29/3/07 14.53	40965	40965	40965	40965	10
29/03/2007	14.54.00	29/3/07 14.54	40960	40960	40945	40945	56
29/03/2007	14.55.00	29/3/07 14.55	40950	40965	40950	40960	36
29/03/2007	14.56.00	29/3/07 14.56	40960	40965	40960	40960	8
29/03/2007	14.57.00	29/3/07 14.57	40960	40970	40955	40970	22
29/03/2007	14.58.00	29/3/07 14.58	40965	40965	40950	40955	34
29/03/2007	14.59.00	29/3/07 14.59	40950	40955	40935	40940	90
29/03/2007	15.00.00	29/3/07 15.00	40945	40960	40945	40955	22
29/03/2007	15.01.00	29/3/07 15.01	40945	40955	40945	40955	20
29/03/2007	15.02.00	29/3/07 15.02	40950	40955	40940	40940	21
29/03/2007	15.03.00	29/3/07 15.03	40950	40955	40950	40950	26
29/03/2007	15.04.00	29/3/07 15.04	40950	40965	40950	40955	15
29/03/2007	15.05.00	29/3/07 15.05	40955	40960	40945	40950	18
29/03/2007	15.06.00	29/3/07 15.06	40955	40955	40945	40950	12
29/03/2007	15.07.00	29/3/07 15.07	40945	40945	40935	40935	27
29/03/2007	15.08.00	29/3/07 15.08	40935	40945	40935	40935	12
29/03/2007	15.09.00	29/3/07 15.09	40935	40950	40935	40945	25
29/03/2007	15.10.00	29/3/07 15.10	40950	40955	40940	40945	23
29/03/2007	15.11.00	29/3/07 15.11	40940	40955	40935	40955	15
29/03/2007	15.12.00	29/3/07 15.12	40955	40960	40940	40945	37
29/03/2007	15.13.00	29/3/07 15.13	40940	40940	40920	40930	66
29/03/2007	15.14.00	29/3/07 15.14	40930	40945	40930	40935	34
29/03/2007	15.15.00	29/3/07 15.15	40940	40945	40935	40940	14
29/03/2007	15.16.00	29/3/07 15.16	40945	40950	40945	40950	8
29/03/2007	15.17.00	29/3/07 15.17	40945	40950	40945	40950	7
29/03/2007	15.18.00	29/3/07 15.18	40940	40945	40940	40940	17
29/03/2007	15.19.00	29/3/07 15.19	40940	40945	40935	40935	4
29/03/2007	15.20.00	29/3/07 15.20	40935	40935	40925	40935	27
29/03/2007	15.21.00	29/3/07 15.21	40940	40950	40940	40940	17
29/03/2007	15.22.00	29/3/07 15.22	40940	40950	40940	40945	12
29/03/2007	15.23.00	29/3/07 15.23	40950	40950	40945	40945	9
29/03/2007	15.24.00	29/3/07 15.24	40945	40950	40940	40950	23
29/03/2007	15.26.00	29/3/07 15.26	40950	40950	40950	40950	2
29/03/2007	15.27.00	29/3/07 15.27	40945	40960	40945	40960	9
29/03/2007	15.28.00	29/3/07 15.28	40950	40950	40950	40950	1
29/03/2007	15.29.00	29/3/07 15.29	40950	40955	40950	40955	9
29/03/2007	15.30.00	29/3/07 15.30	40955	40955	40940	40945	27
29/03/2007	15.31.00	29/3/07 15.31	40955	40955	40935	40935	24
29/03/2007	15.32.00	29/3/07 15.32	40930	40970	40930	40970	60
29/03/2007	15.33.00	29/3/07 15.33	40970	40980	40960	40965	44
29/03/2007	15.34.00	29/3/07 15.34	40960	40975	40960	40970	11
29/03/2007	15.35.00	29/3/07 15.35	40965	40970	40955	40955	31
29/03/2007	15.36.00	29/3/07 15.36	40955	40980	40955	40975	45
29/03/2007	15.37.00	29/3/07 15.37	40975	40975	40955	40955	22
29/03/2007	15.38.00	29/3/07 15.38	40955	40965	40940	40965	31
29/03/2007	15.39.00	29/3/07 15.39	40965	40965	40940	40950	24
29/03/2007	15.40.00	29/3/07 15.40	40950	40955	40945	40945	8
29/03/2007	15.41.00	29/3/07 15.41	40940	40945	40935	40945	46
29/03/2007	15.42.00	29/3/07 15.42	40945	40955	40940	40940	16
29/03/2007	15.43.00	29/3/07 15.43	40940	40940	40925	40930	33
29/03/2007	15.44.00	29/3/07 15.44	40935	40940	40935	40940	9
29/03/2007	15.45.00	29/3/07 15.45	40940	40940	40920	40935	54
29/03/2007	15.46.00	29/3/07 15.46	40935	40935	40930	40930	4
29/03/2007	15.47.00	29/3/07 15.47	40925	40935	40925	40935	36
29/03/2007	15.48.00	29/3/07 15.48	40935	40940	40925	40930	26
29/03/2007	15.49.00	29/3/07 15.49	40925	40940	40925	40940	11
29/03/2007	15.50.00	29/3/07 15.50	40935	40935	40930	40935	9
29/03/2007	15.51.00	29/3/07 15.51	40940	40940	40940	40940	16
29/03/2007	15.52.00	29/3/07 15.52	40940	40940	40925	40925	6
29/03/2007	15.53.00	29/3/07 15.53	40920	40920	40905	40905	70
29/03/2007	15.54.00	29/3/07 15.54	40900	40905	40895	40895	76
29/03/2007	15.55.00	29/3/07 15.55	40890	40915	40890	40915	43
29/03/2007	15.56.00	29/3/07 15.56	40905	40910	40900	40905	23
29/03/2007	15.57.00	29/3/07 15.57	40905	40915	40900	40915	38
29/03/2007	15.58.00	29/3/07 15.58	40915	40925	40915	40915	19
29/03/2007	15.59.00	29/3/07 15.59	40915	40915	40905	40910	17
29/03/2007	16.00.00	29/3/07 16.00	40905	40920	40905	40915	25
29/03/2007	16.01.00	29/3/07 16.01	40905	40920	40900	40910	19
29/03/2007	16.02.00	29/3/07 16.02	40915	40925	40915	40920	20
29/03/2007	16.03.00	29/3/07 16.03	40915	40915	40905	40905	14
29/03/2007	16.04.00	29/3/07 16.04	40905	40910	40900	40910	11
29/03/2007	16.05.00	29/3/07 16.05	40900	40905	40900	40905	34
29/03/2007	16.06.00	29/3/07 16.06	40910	40935	40910	40935	30
29/03/2007	16.07.00	29/3/07 16.07	40935	40955	40930	40950	70
29/03/2007	16.08.00	29/3/07 16.08	40950	40950	40930	40930	39
29/03/2007	16.09.00	29/3/07 16.09	40935	40945	40935	40945	19
29/03/2007	16.10.00	29/3/07 16.10	40940	40940	40930	40930	15
29/03/2007	16.11.00	29/3/07 16.11	40930	40935	40925	40930	27
29/03/2007	16.12.00	29/3/07 16.12	40925	40930	40915	40915	28
29/03/2007	16.13.00	29/3/07 16.13	40925	40930	40920	40930	7
29/03/2007	16.14.00	29/3/07 16.14	40925	40930	40925	40930	6
29/03/2007	16.15.00	29/3/07 16.15	40930	40960	40930	40960	51
29/03/2007	16.16.00	29/3/07 16.16	40960	40965	40950	40955	67
29/03/2007	16.17.00	29/3/07 16.17	40955	40960	40955	40960	26
29/03/2007	16.18.00	29/3/07 16.18	40955	40965	40955	40965	21
29/03/2007	16.19.00	29/3/07 16.19	40965	40990	40965	40970	113
29/03/2007	16.20.00	29/3/07 16.20	40965	40995	40965	40995	73
29/03/2007	16.21.00	29/3/07 16.21	40990	41005	40990	41000	89
29/03/2007	16.22.00	29/3/07 16.22	41000	41005	40990	40995	98
29/03/2007	16.23.00	29/3/07 16.23	40990	40990	40970	40975	44
29/03/2007	16.24.00	29/3/07 16.24	40970	40980	40965	40970	43
29/03/2007	16.25.00	29/3/07 16.25	40965	40980	40965	40970	36
29/03/2007	16.26.00	29/3/07 16.26	40970	40970	40965	40970	20
29/03/2007	16.27.00	29/3/07 16.27	40965	40965	40955	40960	26
29/03/2007	16.28.00	29/3/07 16.28	40955	40965	40950	40965	33
29/03/2007	16.29.00	29/3/07 16.29	40970	40975	40965	40965	35
29/03/2007	16.30.00	29/3/07 16.30	40965	40975	40965	40965	34
29/03/2007	16.31.00	29/3/07 16.31	40965	40965	40945	40960	65
29/03/2007	16.32.00	29/3/07 16.32	40960	40960	40955	40960	31
29/03/2007	16.33.00	29/3/07 16.33	40960	40960	40940	40950	90
29/03/2007	16.34.00	29/3/07 16.34	40945	40955	40945	40950	21
29/03/2007	16.35.00	29/3/07 16.35	40950	40965	40950	40960	52
29/03/2007	16.36.00	29/3/07 16.36	40955	40965	40950	40965	41
29/03/2007	16.37.00	29/3/07 16.37	40965	40970	40960	40960	30
29/03/2007	16.38.00	29/3/07 16.38	40960	40965	40960	40965	20
29/03/2007	16.39.00	29/3/07 16.39	40965	40965	40960	40960	27
29/03/2007	16.40.00	29/3/07 16.40	40955	40955	40950	40950	13
29/03/2007	16.41.00	29/3/07 16.41	40950	40950	40940	40940	33
29/03/2007	16.42.00	29/3/07 16.42	40940	40945	40940	40940	15
29/03/2007	16.43.00	29/3/07 16.43	40945	40950	40920	40925	88
29/03/2007	16.44.00	29/3/07 16.44	40925	40925	40910	40915	99
29/03/2007	16.45.00	29/3/07 16.45	40920	40935	40915	40915	76
29/03/2007	16.46.00	29/3/07 16.46	40910	40930	40910	40930	106
29/03/2007	16.47.00	29/3/07 16.47	40935	40935	40915	40925	31
29/03/2007	16.48.00	29/3/07 16.48	40925	40935	40905	40905	78
29/03/2007	16.49.00	29/3/07 16.49	40920	40925	40910	40910	40
29/03/2007	16.50.00	29/3/07 16.50	40910	40910	40895	40895	93
29/03/2007	16.51.00	29/3/07 16.51	40895	40915	40895	40915	28
29/03/2007	16.52.00	29/3/07 16.52	40915	40930	40915	40925	62
29/03/2007	16.53.00	29/3/07 16.53	40925	40930	40915	40925	22
29/03/2007	16.54.00	29/3/07 16.54	40925	40925	40910	40920	27
29/03/2007	16.55.00	29/3/07 16.55	40920	40920	40915	40920	14
29/03/2007	16.56.00	29/3/07 16.56	40920	40920	40905	40915	48
29/03/2007	16.57.00	29/3/07 16.57	40915	40925	40915	40925	25
29/03/2007	16.58.00	29/3/07 16.58	40920	40930	40910	40930	32
29/03/2007	16.59.00	29/3/07 16.59	40925	40930	40910	40910	75
29/03/2007	17.00.00	29/3/07 17.00	40905	40910	40900	40910	62
29/03/2007	17.01.00	29/3/07 17.01	40910	40935	40905	40935	61
29/03/2007	17.02.00	29/3/07 17.02	40940	40940	40925	40940	42
29/03/2007	17.03.00	29/3/07 17.03	40935	40935	40925	40925	16
29/03/2007	17.04.00	29/3/07 17.04	40930	40930	40930	40930	12
29/03/2007	17.05.00	29/3/07 17.05	40930	40940	40925	40940	23
29/03/2007	17.06.00	29/3/07 17.06	40940	40960	40940	40960	59
29/03/2007	17.07.00	29/3/07 17.07	40960	40965	40940	40955	75
29/03/2007	17.08.00	29/3/07 17.08	40955	40955	40940	40955	27
29/03/2007	17.09.00	29/3/07 17.09	40950	40960	40950	40950	34
29/03/2007	17.10.00	29/3/07 17.10	40950	40955	40940	40945	25
29/03/2007	17.11.00	29/3/07 17.11	40940	40940	40930	40935	56
29/03/2007	17.12.00	29/3/07 17.12	40935	40940	40930	40930	55
29/03/2007	17.13.00	29/3/07 17.13	40935	40955	40935	40950	48
29/03/2007	17.14.00	29/3/07 17.14	40950	40955	40940	40955	29
29/03/2007	17.15.00	29/3/07 17.15	40950	40960	40945	40960	54
29/03/2007	17.16.00	29/3/07 17.16	40955	40955	40940	40945	38
29/03/2007	17.17.00	29/3/07 17.17	40945	40950	40930	40945	54
29/03/2007	17.18.00	29/3/07 17.18	40945	40955	40945	40955	24
29/03/2007	17.19.00	29/3/07 17.19	40950	40970	40950	40965	32
29/03/2007	17.20.00	29/3/07 17.20	40960	40965	40945	40955	41
29/03/2007	17.21.00	29/3/07 17.21	40960	40970	40955	40955	81
29/03/2007	17.22.00	29/3/07 17.22	40955	40960	40945	40960	71
29/03/2007	17.23.00	29/3/07 17.23	40960	40960	40945	40945	30
29/03/2007	17.24.00	29/3/07 17.24	40945	40955	40940	40945	43
29/03/2007	17.25.00	29/3/07 17.25	40950	40960	40940	40955	78
29/03/2007	17.26.00	29/3/07 17.26	40955	40965	40955	40960	34
29/03/2007	17.27.00	29/3/07 17.27	40965	40970	40950	40970	119
29/03/2007	17.28.00	29/3/07 17.28	40970	40990	40965	40990	99
29/03/2007	17.29.00	29/3/07 17.29	40995	41040	40985	40995	168
29/03/2007	17.30.00	29/3/07 17.30	40995	41010	40985	41005	85
29/03/2007	17.31.00	29/3/07 17.31	41010	41010	41000	41005	36
29/03/2007	17.32.00	29/3/07 17.32	41010	41010	41000	41000	10
29/03/2007	17.33.00	29/3/07 17.33	41005	41010	41000	41010	42
29/03/2007	17.34.00	29/3/07 17.34	41010	41020	41005	41010	63
29/03/2007	17.35.00	29/3/07 17.35	41010	41015	40995	41000	41
29/03/2007	17.36.00	29/3/07 17.36	41000	41005	40985	40985	34
29/03/2007	17.37.00	29/3/07 17.37	40980	40990	40975	40985	21
29/03/2007	17.38.00	29/3/07 17.38	40975	40980	40970	40980	43
29/03/2007	17.39.00	29/3/07 17.39	40975	40980	40955	40970	64
30/03/2007	9.00.00	30/3/07 9.00	41030	41030	40995	41010	55
30/03/2007	9.01.00	30/3/07 9.01	41005	41015	40985	40985	77
30/03/2007	9.02.00	30/3/07 9.02	40985	40995	40980	40980	49
30/03/2007	9.03.00	30/3/07 9.03	40980	40985	40930	40935	53
30/03/2007	9.04.00	30/3/07 9.04	40935	40945	40925	40940	85
30/03/2007	9.05.00	30/3/07 9.05	40940	40955	40935	40935	100
30/03/2007	9.06.00	30/3/07 9.06	40940	40940	40930	40935	23
30/03/2007	9.07.00	30/3/07 9.07	40930	40945	40930	40945	36
30/03/2007	9.08.00	30/3/07 9.08	40945	40945	40925	40930	42
30/03/2007	9.09.00	30/3/07 9.09	40930	40945	40910	40910	51
30/03/2007	9.10.00	30/3/07 9.10	40915	40930	40915	40930	29
30/03/2007	9.11.00	30/3/07 9.11	40930	40935	40925	40930	17
30/03/2007	9.12.00	30/3/07 9.12	40935	40935	40935	40935	11
30/03/2007	9.13.00	30/3/07 9.13	40930	40930	40905	40910	60
30/03/2007	9.14.00	30/3/07 9.14	40910	40920	40910	40920	47
30/03/2007	9.15.00	30/3/07 9.15	40915	40930	40915	40925	27
30/03/2007	9.16.00	30/3/07 9.16	40920	40920	40915	40920	29
30/03/2007	9.17.00	30/3/07 9.17	40920	40920	40895	40905	106
30/03/2007	9.18.00	30/3/07 9.18	40895	40910	40890	40910	63
30/03/2007	9.19.00	30/3/07 9.19	40905	40910	40870	40880	127
30/03/2007	9.20.00	30/3/07 9.20	40875	40885	40870	40880	57
30/03/2007	9.21.00	30/3/07 9.21	40880	40885	40870	40885	47
30/03/2007	9.22.00	30/3/07 9.22	40890	40895	40880	40880	59
30/03/2007	9.23.00	30/3/07 9.23	40875	40890	40875	40875	52
30/03/2007	9.24.00	30/3/07 9.24	40880	40880	40865	40880	55
30/03/2007	9.25.00	30/3/07 9.25	40880	40880	40865	40865	32
30/03/2007	9.26.00	30/3/07 9.26	40865	40880	40865	40880	34
30/03/2007	9.27.00	30/3/07 9.27	40880	40880	40880	40880	3
30/03/2007	9.28.00	30/3/07 9.28	40880	40900	40880	40895	59
30/03/2007	9.29.00	30/3/07 9.29	40895	40900	40890	40890	15
30/03/2007	9.30.00	30/3/07 9.30	40890	40895	40885	40895	17
30/03/2007	9.31.00	30/3/07 9.31	40895	40915	40895	40915	51
30/03/2007	9.32.00	30/3/07 9.32	40915	40925	40915	40925	66
30/03/2007	9.33.00	30/3/07 9.33	40925	40930	40925	40930	23
30/03/2007	9.34.00	30/3/07 9.34	40930	40930	40915	40915	19
30/03/2007	9.35.00	30/3/07 9.35	40915	40930	40910	40930	26
30/03/2007	9.36.00	30/3/07 9.36	40925	40930	40920	40925	66
30/03/2007	9.37.00	30/3/07 9.37	40925	40925	40915	40915	31
30/03/2007	9.38.00	30/3/07 9.38	40915	40920	40915	40915	6
30/03/2007	9.39.00	30/3/07 9.39	40920	40920	40920	40920	7
30/03/2007	9.40.00	30/3/07 9.40	40920	40920	40915	40920	19
30/03/2007	9.41.00	30/3/07 9.41	40915	40915	40915	40915	1
30/03/2007	9.42.00	30/3/07 9.42	40915	40915	40910	40910	3
30/03/2007	9.43.00	30/3/07 9.43	40920	40925	40915	40920	8
30/03/2007	9.44.00	30/3/07 9.44	40920	40925	40920	40925	5
30/03/2007	9.45.00	30/3/07 9.45	40920	40925	40920	40920	3
30/03/2007	9.46.00	30/3/07 9.46	40925	40935	40925	40935	39
30/03/2007	9.47.00	30/3/07 9.47	40940	40940	40940	40940	25
30/03/2007	9.48.00	30/3/07 9.48	40935	40940	40935	40935	9
30/03/2007	9.49.00	30/3/07 9.49	40940	40940	40940	40940	13
30/03/2007	9.50.00	30/3/07 9.50	40940	40940	40915	40925	48
30/03/2007	9.51.00	30/3/07 9.51	40920	40930	40920	40925	14
30/03/2007	9.52.00	30/3/07 9.52	40930	40930	40920	40920	25
30/03/2007	9.53.00	30/3/07 9.53	40915	40920	40915	40920	11
30/03/2007	9.55.00	30/3/07 9.55	40925	40925	40920	40920	31
30/03/2007	9.56.00	30/3/07 9.56	40920	40930	40915	40930	27
30/03/2007	9.57.00	30/3/07 9.57	40930	40940	40930	40940	17
30/03/2007	9.58.00	30/3/07 9.58	40940	40960	40935	40950	76
30/03/2007	9.59.00	30/3/07 9.59	40955	40955	40945	40955	20
30/03/2007	10.00.00	30/3/07 10.00	40950	40950	40940	40945	34
30/03/2007	10.01.00	30/3/07 10.01	40940	40940	40940	40940	12
30/03/2007	10.02.00	30/3/07 10.02	40940	40950	40940	40945	14
30/03/2007	10.03.00	30/3/07 10.03	40940	40940	40940	40940	2
30/03/2007	10.04.00	30/3/07 10.04	40935	40935	40915	40915	38
30/03/2007	10.05.00	30/3/07 10.05	40915	40920	40915	40915	7
30/03/2007	10.06.00	30/3/07 10.06	40920	40920	40915	40915	10
30/03/2007	10.07.00	30/3/07 10.07	40910	40910	40905	40905	43
30/03/2007	10.08.00	30/3/07 10.08	40905	40905	40900	40905	40
30/03/2007	10.09.00	30/3/07 10.09	40905	40920	40905	40920	16
30/03/2007	10.10.00	30/3/07 10.10	40915	40935	40915	40935	60
30/03/2007	10.11.00	30/3/07 10.11	40935	40940	40915	40915	22
30/03/2007	10.12.00	30/3/07 10.12	40915	40925	40915	40925	17
30/03/2007	10.13.00	30/3/07 10.13	40920	40920	40920	40920	10
30/03/2007	10.14.00	30/3/07 10.14	40920	40920	40920	40920	12
30/03/2007	10.15.00	30/3/07 10.15	40925	40935	40920	40935	16
30/03/2007	10.16.00	30/3/07 10.16	40935	40940	40930	40940	18
30/03/2007	10.17.00	30/3/07 10.17	40940	40950	40940	40945	15
30/03/2007	10.18.00	30/3/07 10.18	40935	40935	40915	40915	27
30/03/2007	10.19.00	30/3/07 10.19	40910	40915	40910	40910	38
30/03/2007	10.20.00	30/3/07 10.20	40915	40920	40905	40910	12
30/03/2007	10.21.00	30/3/07 10.21	40905	40905	40905	40905	21
30/03/2007	10.22.00	30/3/07 10.22	40905	40905	40895	40895	81
30/03/2007	10.23.00	30/3/07 10.23	40890	40905	40880	40900	74
30/03/2007	10.24.00	30/3/07 10.24	40900	40910	40900	40905	11
30/03/2007	10.25.00	30/3/07 10.25	40905	40905	40895	40900	14
30/03/2007	10.26.00	30/3/07 10.26	40910	40915	40900	40905	32
30/03/2007	10.27.00	30/3/07 10.27	40905	40915	40905	40915	16
30/03/2007	10.28.00	30/3/07 10.28	40920	40920	40915	40920	22
30/03/2007	10.29.00	30/3/07 10.29	40920	40920	40920	40920	1
30/03/2007	10.30.00	30/3/07 10.30	40920	40920	40905	40905	26
30/03/2007	10.31.00	30/3/07 10.31	40910	40915	40910	40915	12
30/03/2007	10.32.00	30/3/07 10.32	40915	40915	40905	40905	2
30/03/2007	10.33.00	30/3/07 10.33	40905	40915	40900	40915	19
30/03/2007	10.34.00	30/3/07 10.34	40915	40920	40915	40920	32
30/03/2007	10.35.00	30/3/07 10.35	40920	40920	40920	40920	9
30/03/2007	10.36.00	30/3/07 10.36	40925	40930	40925	40930	8
30/03/2007	10.37.00	30/3/07 10.37	40925	40925	40915	40915	14
30/03/2007	10.38.00	30/3/07 10.38	40915	40920	40915	40920	5
30/03/2007	10.39.00	30/3/07 10.39	40915	40915	40915	40915	2
30/03/2007	10.40.00	30/3/07 10.40	40915	40930	40915	40925	29
30/03/2007	10.41.00	30/3/07 10.41	40925	40925	40925	40925	3
30/03/2007	10.42.00	30/3/07 10.42	40925	40925	40925	40925	4
30/03/2007	10.43.00	30/3/07 10.43	40925	40925	40925	40925	18
30/03/2007	10.44.00	30/3/07 10.44	40920	40920	40915	40920	17
30/03/2007	10.45.00	30/3/07 10.45	40915	40915	40910	40910	10
30/03/2007	10.46.00	30/3/07 10.46	40915	40920	40915	40920	9
30/03/2007	10.47.00	30/3/07 10.47	40915	40915	40910	40910	11
30/03/2007	10.49.00	30/3/07 10.49	40910	40920	40910	40920	20
30/03/2007	10.50.00	30/3/07 10.50	40925	40935	40925	40930	40
30/03/2007	10.51.00	30/3/07 10.51	40935	40935	40935	40935	1
30/03/2007	10.52.00	30/3/07 10.52	40935	40940	40935	40935	12
30/03/2007	10.53.00	30/3/07 10.53	40935	40935	40920	40925	16
30/03/2007	10.54.00	30/3/07 10.54	40925	40925	40925	40925	10
30/03/2007	10.55.00	30/3/07 10.55	40920	40930	40920	40930	5
30/03/2007	10.56.00	30/3/07 10.56	40925	40925	40925	40925	2
30/03/2007	10.57.00	30/3/07 10.57	40930	40935	40930	40935	16
30/03/2007	10.59.00	30/3/07 10.59	40925	40925	40925	40925	4
30/03/2007	11.00.00	30/3/07 11.00	40925	40930	40925	40930	8
30/03/2007	11.01.00	30/3/07 11.01	40930	40930	40900	40905	52
30/03/2007	11.02.00	30/3/07 11.02	40905	40910	40900	40910	17
30/03/2007	11.03.00	30/3/07 11.03	40910	40925	40910	40925	19
30/03/2007	11.04.00	30/3/07 11.04	40920	40920	40915	40915	8
30/03/2007	11.05.00	30/3/07 11.05	40920	40925	40920	40925	8
30/03/2007	11.06.00	30/3/07 11.06	40915	40915	40910	40910	6
30/03/2007	11.07.00	30/3/07 11.07	40910	40910	40910	40910	10
30/03/2007	11.08.00	30/3/07 11.08	40915	40915	40910	40910	6
30/03/2007	11.09.00	30/3/07 11.09	40910	40910	40905	40905	16
30/03/2007	11.10.00	30/3/07 11.10	40905	40905	40900	40905	4
30/03/2007	11.11.00	30/3/07 11.11	40905	40910	40905	40910	6
30/03/2007	11.12.00	30/3/07 11.12	40915	40915	40910	40910	2
30/03/2007	11.13.00	30/3/07 11.13	40905	40905	40905	40905	1
30/03/2007	11.14.00	30/3/07 11.14	40910	40910	40910	40910	1
30/03/2007	11.15.00	30/3/07 11.15	40915	40925	40915	40915	15
30/03/2007	11.17.00	30/3/07 11.17	40915	40915	40905	40910	11
30/03/2007	11.18.00	30/3/07 11.18	40905	40910	40905	40905	34
30/03/2007	11.19.00	30/3/07 11.19	40905	40905	40905	40905	3
30/03/2007	11.20.00	30/3/07 11.20	40905	40905	40900	40905	9
30/03/2007	11.21.00	30/3/07 11.21	40905	40905	40905	40905	1
30/03/2007	11.23.00	30/3/07 11.23	40905	40905	40905	40905	8
30/03/2007	11.24.00	30/3/07 11.24	40900	40900	40900	40900	1
30/03/2007	11.25.00	30/3/07 11.25	40905	40905	40905	40905	1
30/03/2007	11.26.00	30/3/07 11.26	40905	40905	40905	40905	4
30/03/2007	11.27.00	30/3/07 11.27	40905	40905	40895	40895	76
30/03/2007	11.28.00	30/3/07 11.28	40895	40900	40885	40885	36
30/03/2007	11.29.00	30/3/07 11.29	40885	40895	40885	40895	14
30/03/2007	11.30.00	30/3/07 11.30	40890	40895	40890	40890	7
30/03/2007	11.31.00	30/3/07 11.31	40890	40910	40890	40900	32
30/03/2007	11.32.00	30/3/07 11.32	40905	40905	40905	40905	1
30/03/2007	11.35.00	30/3/07 11.35	40900	40905	40900	40905	11
30/03/2007	11.36.00	30/3/07 11.36	40900	40900	40890	40895	11
30/03/2007	11.37.00	30/3/07 11.37	40895	40895	40895	40895	6
30/03/2007	11.38.00	30/3/07 11.38	40895	40895	40895	40895	1
30/03/2007	11.39.00	30/3/07 11.39	40895	40900	40895	40900	9
30/03/2007	11.40.00	30/3/07 11.40	40900	40900	40895	40895	4
30/03/2007	11.42.00	30/3/07 11.42	40900	40905	40900	40905	3
30/03/2007	11.43.00	30/3/07 11.43	40900	40900	40900	40900	3
30/03/2007	11.44.00	30/3/07 11.44	40900	40900	40900	40900	1
30/03/2007	11.45.00	30/3/07 11.45	40900	40905	40900	40900	5
30/03/2007	11.46.00	30/3/07 11.46	40905	40910	40900	40900	7
30/03/2007	11.48.00	30/3/07 11.48	40910	40920	40910	40920	21
30/03/2007	11.49.00	30/3/07 11.49	40920	40920	40920	40920	9
30/03/2007	11.50.00	30/3/07 11.50	40920	40920	40915	40915	3
30/03/2007	11.51.00	30/3/07 11.51	40920	40920	40920	40920	5
30/03/2007	11.52.00	30/3/07 11.52	40920	40925	40915	40925	10
30/03/2007	11.53.00	30/3/07 11.53	40925	40925	40920	40920	9
30/03/2007	11.54.00	30/3/07 11.54	40925	40925	40920	40925	6
30/03/2007	11.55.00	30/3/07 11.55	40920	40920	40915	40920	5
30/03/2007	11.56.00	30/3/07 11.56	40915	40915	40915	40915	2
30/03/2007	11.57.00	30/3/07 11.57	40920	40920	40915	40915	9
30/03/2007	11.58.00	30/3/07 11.58	40910	40910	40910	40910	6
30/03/2007	11.59.00	30/3/07 11.59	40915	40915	40910	40910	8
30/03/2007	12.00.00	30/3/07 12.00	40910	40910	40905	40910	24
30/03/2007	12.01.00	30/3/07 12.01	40910	40910	40905	40910	7
30/03/2007	12.02.00	30/3/07 12.02	40910	40910	40910	40910	3
30/03/2007	12.03.00	30/3/07 12.03	40910	40910	40905	40905	5
30/03/2007	12.04.00	30/3/07 12.04	40905	40905	40905	40905	1
30/03/2007	12.05.00	30/3/07 12.05	40905	40910	40905	40910	9
30/03/2007	12.09.00	30/3/07 12.09	40910	40910	40905	40905	2
30/03/2007	12.10.00	30/3/07 12.10	40905	40905	40905	40905	2
30/03/2007	12.11.00	30/3/07 12.11	40910	40915	40910	40915	5
30/03/2007	12.12.00	30/3/07 12.12	40910	40910	40910	40910	2
30/03/2007	12.13.00	30/3/07 12.13	40910	40910	40910	40910	2
30/03/2007	12.14.00	30/3/07 12.14	40910	40910	40900	40905	21
30/03/2007	12.15.00	30/3/07 12.15	40910	40910	40910	40910	3
30/03/2007	12.16.00	30/3/07 12.16	40915	40915	40910	40915	50
30/03/2007	12.17.00	30/3/07 12.17	40910	40910	40905	40905	9
30/03/2007	12.18.00	30/3/07 12.18	40905	40910	40905	40910	5
30/03/2007	12.19.00	30/3/07 12.19	40910	40910	40905	40905	4
30/03/2007	12.20.00	30/3/07 12.20	40900	40900	40885	40895	37
30/03/2007	12.21.00	30/3/07 12.21	40900	40900	40900	40900	11
30/03/2007	12.22.00	30/3/07 12.22	40895	40895	40895	40895	5
30/03/2007	12.23.00	30/3/07 12.23	40895	40895	40885	40885	9
30/03/2007	12.24.00	30/3/07 12.24	40880	40880	40865	40880	37
30/03/2007	12.25.00	30/3/07 12.25	40880	40890	40875	40875	14
30/03/2007	12.26.00	30/3/07 12.26	40880	40885	40875	40875	10
30/03/2007	12.27.00	30/3/07 12.27	40880	40890	40880	40890	32
30/03/2007	12.28.00	30/3/07 12.28	40885	40890	40885	40890	4
30/03/2007	12.29.00	30/3/07 12.29	40885	40890	40885	40890	14
30/03/2007	12.30.00	30/3/07 12.30	40885	40890	40880	40890	9
30/03/2007	12.31.00	30/3/07 12.31	40890	40890	40885	40890	4
30/03/2007	12.32.00	30/3/07 12.32	40890	40890	40885	40885	9
30/03/2007	12.33.00	30/3/07 12.33	40895	40895	40885	40885	3
30/03/2007	12.34.00	30/3/07 12.34	40885	40885	40885	40885	4
30/03/2007	12.35.00	30/3/07 12.35	40880	40880	40880	40880	1
30/03/2007	12.36.00	30/3/07 12.36	40880	40880	40880	40880	3
30/03/2007	12.37.00	30/3/07 12.37	40880	40895	40880	40895	13
30/03/2007	12.38.00	30/3/07 12.38	40895	40895	40895	40895	4
30/03/2007	12.39.00	30/3/07 12.39	40895	40895	40895	40895	3
30/03/2007	12.40.00	30/3/07 12.40	40895	40895	40895	40895	2
30/03/2007	12.41.00	30/3/07 12.41	40890	40890	40890	40890	6
30/03/2007	12.42.00	30/3/07 12.42	40890	40890	40890	40890	2
30/03/2007	12.44.00	30/3/07 12.44	40890	40890	40885	40890	5
30/03/2007	12.45.00	30/3/07 12.45	40885	40885	40885	40885	2
30/03/2007	12.46.00	30/3/07 12.46	40890	40890	40890	40890	2
30/03/2007	12.47.00	30/3/07 12.47	40895	40895	40885	40885	5
30/03/2007	12.48.00	30/3/07 12.48	40890	40890	40890	40890	2
30/03/2007	12.50.00	30/3/07 12.50	40890	40890	40890	40890	5
30/03/2007	12.51.00	30/3/07 12.51	40890	40890	40890	40890	4
30/03/2007	12.53.00	30/3/07 12.53	40890	40890	40890	40890	2
30/03/2007	12.54.00	30/3/07 12.54	40885	40890	40885	40890	3
30/03/2007	12.55.00	30/3/07 12.55	40885	40890	40885	40890	3
30/03/2007	12.57.00	30/3/07 12.57	40885	40885	40870	40870	19
30/03/2007	12.58.00	30/3/07 12.58	40880	40880	40880	40880	2
30/03/2007	12.59.00	30/3/07 12.59	40885	40885	40875	40875	3
30/03/2007	13.00.00	30/3/07 13.00	40885	40885	40875	40880	10
30/03/2007	13.01.00	30/3/07 13.01	40885	40885	40885	40885	1
30/03/2007	13.02.00	30/3/07 13.02	40885	40895	40880	40895	20
30/03/2007	13.03.00	30/3/07 13.03	40890	40890	40880	40880	14
30/03/2007	13.04.00	30/3/07 13.04	40885	40885	40885	40885	1
30/03/2007	13.05.00	30/3/07 13.05	40880	40885	40880	40885	10
30/03/2007	13.06.00	30/3/07 13.06	40880	40880	40880	40880	1
30/03/2007	13.08.00	30/3/07 13.08	40885	40895	40885	40895	16
30/03/2007	13.09.00	30/3/07 13.09	40895	40895	40895	40895	6
30/03/2007	13.10.00	30/3/07 13.10	40895	40895	40890	40895	7
30/03/2007	13.11.00	30/3/07 13.11	40895	40895	40895	40895	5
30/03/2007	13.12.00	30/3/07 13.12	40895	40895	40895	40895	1
30/03/2007	13.13.00	30/3/07 13.13	40900	40905	40900	40900	29
30/03/2007	13.14.00	30/3/07 13.14	40895	40895	40885	40885	22
30/03/2007	13.15.00	30/3/07 13.15	40885	40890	40885	40885	8
30/03/2007	13.16.00	30/3/07 13.16	40885	40895	40885	40895	12
30/03/2007	13.17.00	30/3/07 13.17	40895	40895	40895	40895	1
30/03/2007	13.18.00	30/3/07 13.18	40895	40895	40895	40895	2
30/03/2007	13.22.00	30/3/07 13.22	40890	40890	40890	40890	1
30/03/2007	13.23.00	30/3/07 13.23	40895	40895	40895	40895	1
30/03/2007	13.24.00	30/3/07 13.24	40900	40900	40900	40900	1
30/03/2007	13.25.00	30/3/07 13.25	40900	40915	40900	40915	12
30/03/2007	13.26.00	30/3/07 13.26	40910	40910	40905	40910	10
30/03/2007	13.27.00	30/3/07 13.27	40900	40905	40900	40905	2
30/03/2007	13.29.00	30/3/07 13.29	40905	40910	40905	40910	2
30/03/2007	13.30.00	30/3/07 13.30	40905	40910	40905	40910	5
30/03/2007	13.31.00	30/3/07 13.31	40905	40905	40905	40905	2
30/03/2007	13.32.00	30/3/07 13.32	40900	40900	40900	40900	2
30/03/2007	13.33.00	30/3/07 13.33	40900	40900	40900	40900	1
30/03/2007	13.34.00	30/3/07 13.34	40905	40905	40905	40905	1
30/03/2007	13.35.00	30/3/07 13.35	40905	40905	40900	40900	10
30/03/2007	13.36.00	30/3/07 13.36	40910	40915	40905	40910	10
30/03/2007	13.37.00	30/3/07 13.37	40915	40920	40910	40910	21
30/03/2007	13.39.00	30/3/07 13.39	40910	40915	40910	40910	3
30/03/2007	13.40.00	30/3/07 13.40	40910	40915	40910	40915	3
30/03/2007	13.41.00	30/3/07 13.41	40915	40920	40915	40920	12
30/03/2007	13.42.00	30/3/07 13.42	40925	40925	40925	40925	5
30/03/2007	13.43.00	30/3/07 13.43	40920	40920	40910	40910	10
30/03/2007	13.44.00	30/3/07 13.44	40910	40910	40905	40910	5
30/03/2007	13.45.00	30/3/07 13.45	40905	40915	40905	40915	9
30/03/2007	13.47.00	30/3/07 13.47	40905	40910	40900	40910	8
30/03/2007	13.48.00	30/3/07 13.48	40905	40905	40905	40905	2
30/03/2007	13.49.00	30/3/07 13.49	40915	40935	40915	40925	63
30/03/2007	13.50.00	30/3/07 13.50	40930	40935	40930	40930	32
30/03/2007	13.51.00	30/3/07 13.51	40935	40940	40925	40925	12
30/03/2007	13.52.00	30/3/07 13.52	40920	40920	40915	40915	9
30/03/2007	13.53.00	30/3/07 13.53	40915	40915	40910	40910	2
30/03/2007	13.54.00	30/3/07 13.54	40925	40925	40925	40925	1
30/03/2007	13.55.00	30/3/07 13.55	40925	40925	40920	40925	10
30/03/2007	13.56.00	30/3/07 13.56	40920	40930	40920	40925	11
30/03/2007	13.57.00	30/3/07 13.57	40930	40930	40925	40925	8
30/03/2007	13.58.00	30/3/07 13.58	40925	40940	40925	40935	34
30/03/2007	13.59.00	30/3/07 13.59	40935	40940	40935	40935	7
30/03/2007	14.00.00	30/3/07 14.00	40930	40930	40925	40930	5
30/03/2007	14.01.00	30/3/07 14.01	40935	40960	40935	40940	78
30/03/2007	14.02.00	30/3/07 14.02	40945	40950	40945	40950	8
30/03/2007	14.03.00	30/3/07 14.03	40950	40950	40950	40950	10
30/03/2007	14.04.00	30/3/07 14.04	40950	40950	40950	40950	12
30/03/2007	14.05.00	30/3/07 14.05	40950	40950	40925	40925	54
30/03/2007	14.06.00	30/3/07 14.06	40930	40935	40920	40935	50
30/03/2007	14.07.00	30/3/07 14.07	40935	40935	40930	40935	13
30/03/2007	14.09.00	30/3/07 14.09	40935	40935	40935	40935	1
30/03/2007	14.10.00	30/3/07 14.10	40940	40940	40930	40935	5
30/03/2007	14.11.00	30/3/07 14.11	40930	40935	40930	40935	3
30/03/2007	14.12.00	30/3/07 14.12	40935	40935	40930	40930	3
30/03/2007	14.13.00	30/3/07 14.13	40930	40930	40925	40925	9
30/03/2007	14.14.00	30/3/07 14.14	40925	40925	40920	40925	6
30/03/2007	14.15.00	30/3/07 14.15	40925	40935	40915	40930	33
30/03/2007	14.16.00	30/3/07 14.16	40925	40925	40925	40925	1
30/03/2007	14.17.00	30/3/07 14.17	40930	40930	40930	40930	20
30/03/2007	14.18.00	30/3/07 14.18	40925	40925	40910	40920	20
30/03/2007	14.19.00	30/3/07 14.19	40920	40920	40905	40905	18
30/03/2007	14.20.00	30/3/07 14.20	40905	40910	40905	40905	9
30/03/2007	14.21.00	30/3/07 14.21	40915	40920	40905	40910	5
30/03/2007	14.22.00	30/3/07 14.22	40915	40915	40900	40900	14
30/03/2007	14.23.00	30/3/07 14.23	40900	40900	40875	40875	37
30/03/2007	14.24.00	30/3/07 14.24	40890	40890	40880	40885	7
30/03/2007	14.25.00	30/3/07 14.25	40900	40900	40900	40900	12
30/03/2007	14.26.00	30/3/07 14.26	40895	40895	40885	40885	9
30/03/2007	14.27.00	30/3/07 14.27	40885	40885	40880	40885	6
30/03/2007	14.28.00	30/3/07 14.28	40890	40890	40885	40885	9
30/03/2007	14.29.00	30/3/07 14.29	40885	40900	40880	40900	14
30/03/2007	14.30.00	30/3/07 14.30	40900	40955	40820	40955	411
30/03/2007	14.31.00	30/3/07 14.31	40950	40980	40945	40945	221
30/03/2007	14.32.00	30/3/07 14.32	40950	40985	40950	40970	115
30/03/2007	14.33.00	30/3/07 14.33	40965	40970	40920	40930	149
30/03/2007	14.34.00	30/3/07 14.34	40930	40945	40920	40935	65
30/03/2007	14.35.00	30/3/07 14.35	40935	40960	40935	40945	63
30/03/2007	14.36.00	30/3/07 14.36	40950	40950	40930	40935	39
30/03/2007	14.37.00	30/3/07 14.37	40940	40955	40935	40955	34
30/03/2007	14.38.00	30/3/07 14.38	40955	40965	40950	40950	24
30/03/2007	14.39.00	30/3/07 14.39	40960	40990	40960	40970	99
30/03/2007	14.40.00	30/3/07 14.40	40970	40970	40935	40970	68
30/03/2007	14.41.00	30/3/07 14.41	40965	40985	40965	40980	62
30/03/2007	14.42.00	30/3/07 14.42	40980	40980	40965	40980	25
30/03/2007	14.43.00	30/3/07 14.43	40970	40975	40955	40960	35
30/03/2007	14.44.00	30/3/07 14.44	40970	40970	40955	40960	13
30/03/2007	14.45.00	30/3/07 14.45	40970	40970	40950	40950	15
30/03/2007	14.46.00	30/3/07 14.46	40960	40960	40960	40960	3
30/03/2007	14.47.00	30/3/07 14.47	40955	40955	40950	40955	8
30/03/2007	14.48.00	30/3/07 14.48	40955	40960	40955	40960	3
30/03/2007	14.49.00	30/3/07 14.49	40955	40965	40955	40960	22
30/03/2007	14.50.00	30/3/07 14.50	40960	40975	40960	40970	19
30/03/2007	14.51.00	30/3/07 14.51	40970	40975	40970	40975	14
30/03/2007	14.52.00	30/3/07 14.52	40975	40980	40965	40965	21
30/03/2007	14.53.00	30/3/07 14.53	40960	40970	40955	40965	42
30/03/2007	14.54.00	30/3/07 14.54	40960	40965	40960	40960	11
30/03/2007	14.55.00	30/3/07 14.55	40955	40960	40950	40950	27
30/03/2007	14.56.00	30/3/07 14.56	40950	40955	40940	40950	37
30/03/2007	14.57.00	30/3/07 14.57	40955	40955	40950	40955	6
30/03/2007	14.58.00	30/3/07 14.58	40950	40975	40950	40975	44
30/03/2007	14.59.00	30/3/07 14.59	40980	40980	40965	40965	13
30/03/2007	15.00.00	30/3/07 15.00	40965	40970	40960	40970	21
30/03/2007	15.01.00	30/3/07 15.01	40970	40970	40965	40970	23
30/03/2007	15.02.00	30/3/07 15.02	40970	40970	40965	40965	14
30/03/2007	15.03.00	30/3/07 15.03	40970	40970	40955	40960	11
30/03/2007	15.04.00	30/3/07 15.04	40965	40970	40965	40970	9
30/03/2007	15.05.00	30/3/07 15.05	40975	41000	40975	41000	102
30/03/2007	15.06.00	30/3/07 15.06	40995	41005	40985	41000	37
30/03/2007	15.07.00	30/3/07 15.07	41000	41000	40985	40995	43
30/03/2007	15.08.00	30/3/07 15.08	40995	41000	40995	41000	32
30/03/2007	15.09.00	30/3/07 15.09	41000	41005	41000	41005	34
30/03/2007	15.10.00	30/3/07 15.10	41005	41010	40990	41000	51
30/03/2007	15.11.00	30/3/07 15.11	41000	41000	40985	40990	54
30/03/2007	15.12.00	30/3/07 15.12	40990	40990	40985	40985	22
30/03/2007	15.13.00	30/3/07 15.13	40980	40980	40970	40970	45
30/03/2007	15.14.00	30/3/07 15.14	40970	40970	40960	40960	25
30/03/2007	15.15.00	30/3/07 15.15	40965	40970	40960	40970	20
30/03/2007	15.16.00	30/3/07 15.16	40970	40975	40955	40955	29
30/03/2007	15.17.00	30/3/07 15.17	40960	40965	40955	40955	11
30/03/2007	15.18.00	30/3/07 15.18	40960	40965	40955	40955	8
30/03/2007	15.19.00	30/3/07 15.19	40960	40965	40960	40965	3
30/03/2007	15.20.00	30/3/07 15.20	40955	40960	40955	40960	4
30/03/2007	15.21.00	30/3/07 15.21	40965	40965	40960	40960	9
30/03/2007	15.22.00	30/3/07 15.22	40965	40965	40965	40965	4
30/03/2007	15.23.00	30/3/07 15.23	40960	40980	40960	40970	21
30/03/2007	15.24.00	30/3/07 15.24	40980	40985	40975	40980	10
30/03/2007	15.25.00	30/3/07 15.25	40980	40985	40975	40975	19
30/03/2007	15.26.00	30/3/07 15.26	40970	40980	40970	40970	10
30/03/2007	15.27.00	30/3/07 15.27	40975	40975	40975	40975	5
30/03/2007	15.28.00	30/3/07 15.28	40970	40970	40965	40970	26
30/03/2007	15.29.00	30/3/07 15.29	40970	40985	40970	40985	63
30/03/2007	15.30.00	30/3/07 15.30	40985	40995	40980	40995	47
30/03/2007	15.31.00	30/3/07 15.31	40990	40990	40975	40975	12
30/03/2007	15.32.00	30/3/07 15.32	40980	40985	40975	40975	14
30/03/2007	15.34.00	30/3/07 15.34	40975	40975	40970	40970	3
30/03/2007	15.35.00	30/3/07 15.35	40970	40970	40960	40965	10
30/03/2007	15.36.00	30/3/07 15.36	40965	40965	40960	40960	20
30/03/2007	15.37.00	30/3/07 15.37	40960	40970	40950	40970	41
30/03/2007	15.38.00	30/3/07 15.38	40965	40965	40960	40960	6
30/03/2007	15.39.00	30/3/07 15.39	40960	40975	40955	40975	21
30/03/2007	15.40.00	30/3/07 15.40	40975	40975	40965	40965	9
30/03/2007	15.41.00	30/3/07 15.41	40975	40985	40975	40980	15
30/03/2007	15.42.00	30/3/07 15.42	40985	41070	40985	41030	348
30/03/2007	15.43.00	30/3/07 15.43	41025	41050	41020	41040	265
30/03/2007	15.44.00	30/3/07 15.44	41040	41085	41040	41080	153
30/03/2007	15.45.00	30/3/07 15.45	41080	41185	41080	41185	404
30/03/2007	15.46.00	30/3/07 15.46	41180	41185	41125	41130	250
30/03/2007	15.47.00	30/3/07 15.47	41125	41130	41110	41120	159
30/03/2007	15.48.00	30/3/07 15.48	41120	41125	41105	41125	74
30/03/2007	15.49.00	30/3/07 15.49	41125	41130	41095	41115	120
30/03/2007	15.50.00	30/3/07 15.50	41115	41130	41110	41130	68
30/03/2007	15.51.00	30/3/07 15.51	41135	41150	41125	41135	106
30/03/2007	15.52.00	30/3/07 15.52	41140	41150	41130	41145	54
30/03/2007	15.53.00	30/3/07 15.53	41140	41140	41130	41130	38
30/03/2007	15.54.00	30/3/07 15.54	41135	41135	41105	41105	65
30/03/2007	15.55.00	30/3/07 15.55	41105	41110	41090	41095	74
30/03/2007	15.56.00	30/3/07 15.56	41100	41105	41090	41100	33
30/03/2007	15.57.00	30/3/07 15.57	41105	41110	41095	41110	48
30/03/2007	15.58.00	30/3/07 15.58	41105	41110	41090	41100	24
30/03/2007	15.59.00	30/3/07 15.59	41105	41110	41100	41105	18
30/03/2007	16.00.00	30/3/07 16.00	41105	41155	41105	41155	166
30/03/2007	16.01.00	30/3/07 16.01	41160	41160	41135	41160	102
30/03/2007	16.02.00	30/3/07 16.02	41160	41180	41160	41165	175
30/03/2007	16.03.00	30/3/07 16.03	41160	41175	41145	41150	72
30/03/2007	16.04.00	30/3/07 16.04	41155	41170	41150	41155	67
30/03/2007	16.05.00	30/3/07 16.05	41155	41155	41125	41135	140
30/03/2007	16.06.00	30/3/07 16.06	41140	41145	41130	41135	55
30/03/2007	16.07.00	30/3/07 16.07	41135	41150	41130	41150	32
30/03/2007	16.08.00	30/3/07 16.08	41150	41160	41135	41150	63
30/03/2007	16.09.00	30/3/07 16.09	41150	41155	41135	41145	39
30/03/2007	16.10.00	30/3/07 16.10	41145	41165	41145	41165	62
30/03/2007	16.11.00	30/3/07 16.11	41165	41165	41150	41155	66
30/03/2007	16.12.00	30/3/07 16.12	41155	41160	41140	41155	38
30/03/2007	16.13.00	30/3/07 16.13	41155	41170	41150	41170	114
30/03/2007	16.14.00	30/3/07 16.14	41170	41200	41170	41185	222
30/03/2007	16.15.00	30/3/07 16.15	41185	41205	41180	41190	95
30/03/2007	16.16.00	30/3/07 16.16	41190	41200	41180	41180	146
30/03/2007	16.17.00	30/3/07 16.17	41175	41180	41165	41170	72
30/03/2007	16.18.00	30/3/07 16.18	41170	41175	41145	41150	75
30/03/2007	16.19.00	30/3/07 16.19	41150	41155	41135	41140	97
30/03/2007	16.20.00	30/3/07 16.20	41135	41140	41120	41120	189
30/03/2007	16.21.00	30/3/07 16.21	41125	41135	41120	41130	48
30/03/2007	16.22.00	30/3/07 16.22	41130	41140	41125	41135	40
30/03/2007	16.23.00	30/3/07 16.23	41130	41140	41130	41135	16
30/03/2007	16.24.00	30/3/07 16.24	41135	41145	41135	41135	13
30/03/2007	16.25.00	30/3/07 16.25	41140	41160	41140	41160	31
30/03/2007	16.26.00	30/3/07 16.26	41160	41165	41155	41155	24
30/03/2007	16.27.00	30/3/07 16.27	41155	41155	41140	41150	27
30/03/2007	16.28.00	30/3/07 16.28	41150	41165	41135	41140	67
30/03/2007	16.29.00	30/3/07 16.29	41140	41160	41140	41145	15
30/03/2007	16.30.00	30/3/07 16.30	41150	41150	41140	41150	28
30/03/2007	16.31.00	30/3/07 16.31	41140	41140	41115	41125	65
30/03/2007	16.32.00	30/3/07 16.32	41125	41130	41115	41130	46
30/03/2007	16.33.00	30/3/07 16.33	41125	41135	41125	41130	24
30/03/2007	16.34.00	30/3/07 16.34	41130	41140	41130	41135	15
30/03/2007	16.35.00	30/3/07 16.35	41140	41140	41130	41140	16
30/03/2007	16.36.00	30/3/07 16.36	41140	41150	41135	41150	24
30/03/2007	16.37.00	30/3/07 16.37	41150	41165	41150	41155	48
30/03/2007	16.38.00	30/3/07 16.38	41150	41155	41140	41140	23
30/03/2007	16.39.00	30/3/07 16.39	41145	41150	41135	41140	31
30/03/2007	16.40.00	30/3/07 16.40	41135	41140	41125	41125	39
30/03/2007	16.41.00	30/3/07 16.41	41125	41140	41125	41140	22
30/03/2007	16.42.00	30/3/07 16.42	41135	41150	41135	41150	13
30/03/2007	16.43.00	30/3/07 16.43	41155	41155	41145	41155	15
30/03/2007	16.44.00	30/3/07 16.44	41150	41150	41125	41125	72
30/03/2007	16.45.00	30/3/07 16.45	41125	41155	41125	41150	64
30/03/2007	16.46.00	30/3/07 16.46	41150	41150	41135	41140	37
30/03/2007	16.47.00	30/3/07 16.47	41140	41145	41140	41145	7
30/03/2007	16.48.00	30/3/07 16.48	41145	41155	41145	41150	21
30/03/2007	16.49.00	30/3/07 16.49	41155	41170	41155	41160	66
30/03/2007	16.50.00	30/3/07 16.50	41160	41165	41150	41155	35
30/03/2007	16.51.00	30/3/07 16.51	41160	41165	41155	41155	14
30/03/2007	16.52.00	30/3/07 16.52	41155	41160	41145	41160	48
30/03/2007	16.53.00	30/3/07 16.53	41155	41165	41155	41160	20
30/03/2007	16.54.00	30/3/07 16.54	41160	41160	41150	41150	29
30/03/2007	16.55.00	30/3/07 16.55	41160	41160	41155	41155	14
30/03/2007	16.56.00	30/3/07 16.56	41150	41150	41135	41150	28
30/03/2007	16.57.00	30/3/07 16.57	41150	41155	41150	41155	14
30/03/2007	16.58.00	30/3/07 16.58	41150	41180	41150	41165	50
30/03/2007	16.59.00	30/3/07 16.59	41165	41175	41165	41170	26
30/03/2007	17.00.00	30/3/07 17.00	41165	41170	41150	41165	44
30/03/2007	17.01.00	30/3/07 17.01	41165	41175	41165	41170	48
30/03/2007	17.02.00	30/3/07 17.02	41170	41190	41170	41185	78
30/03/2007	17.03.00	30/3/07 17.03	41185	41200	41180	41200	67
30/03/2007	17.04.00	30/3/07 17.04	41200	41225	41195	41205	134
30/03/2007	17.05.00	30/3/07 17.05	41200	41210	41195	41200	66
30/03/2007	17.06.00	30/3/07 17.06	41200	41215	41200	41210	36
30/03/2007	17.07.00	30/3/07 17.07	41205	41220	41200	41220	57
30/03/2007	17.08.00	30/3/07 17.08	41215	41220	41185	41185	101
30/03/2007	17.09.00	30/3/07 17.09	41190	41195	41180	41190	63
30/03/2007	17.10.00	30/3/07 17.10	41190	41195	41185	41190	39
30/03/2007	17.11.00	30/3/07 17.11	41185	41195	41175	41180	84
30/03/2007	17.12.00	30/3/07 17.12	41185	41190	41175	41175	37
30/03/2007	17.13.00	30/3/07 17.13	41180	41185	41170	41175	62
30/03/2007	17.14.00	30/3/07 17.14	41175	41175	41160	41160	102
30/03/2007	17.15.00	30/3/07 17.15	41155	41165	41145	41150	81
30/03/2007	17.16.00	30/3/07 17.16	41145	41155	41140	41150	65
30/03/2007	17.17.00	30/3/07 17.17	41150	41150	41125	41130	74
30/03/2007	17.18.00	30/3/07 17.18	41130	41140	41125	41130	51
30/03/2007	17.19.00	30/3/07 17.19	41130	41130	41120	41120	85
30/03/2007	17.20.00	30/3/07 17.20	41120	41125	41110	41125	59
30/03/2007	17.21.00	30/3/07 17.21	41125	41130	41120	41120	50
30/03/2007	17.22.00	30/3/07 17.22	41125	41130	41115	41115	50
30/03/2007	17.23.00	30/3/07 17.23	41115	41115	41095	41100	80
30/03/2007	17.24.00	30/3/07 17.24	41100	41100	41085	41085	133
30/03/2007	17.25.00	30/3/07 17.25	41085	41095	41035	41040	180
30/03/2007	17.26.00	30/3/07 17.26	41040	41040	41025	41030	131
30/03/2007	17.27.00	30/3/07 17.27	41030	41045	41030	41035	81
30/03/2007	17.28.00	30/3/07 17.28	41030	41035	40955	40970	169
30/03/2007	17.29.00	30/3/07 17.29	40965	40995	40955	40985	220
30/03/2007	17.30.00	30/3/07 17.30	40975	41030	40975	41015	99
30/03/2007	17.31.00	30/3/07 17.31	41010	41030	41005	41025	65
30/03/2007	17.32.00	30/3/07 17.32	41025	41025	41015	41025	37
30/03/2007	17.33.00	30/3/07 17.33	41020	41025	41005	41005	53
30/03/2007	17.34.00	30/3/07 17.34	41005	41005	40980	41000	43
30/03/2007	17.35.00	30/3/07 17.35	40990	41010	40975	40980	61
30/03/2007	17.36.00	30/3/07 17.36	40975	40980	40965	40970	46
30/03/2007	17.37.00	30/3/07 17.37	40975	40975	40965	40965	34
30/03/2007	17.38.00	30/3/07 17.38	40965	40970	40955	40955	28
30/03/2007	17.39.00	30/3/07 17.39	40955	40975	40945	40970	72
02/04/2007	9.00.00	2/4/07 9.00	41010	41055	41000	41020	122
02/04/2007	9.01.00	2/4/07 9.01	41015	41020	41000	41000	94
02/04/2007	9.02.00	2/4/07 9.02	41000	41000	40985	40985	67
02/04/2007	9.03.00	2/4/07 9.03	40985	40990	40970	40975	54
02/04/2007	9.04.00	2/4/07 9.04	40975	40990	40970	40985	54
02/04/2007	9.05.00	2/4/07 9.05	40980	41000	40970	40990	65
02/04/2007	9.06.00	2/4/07 9.06	40985	40985	40960	40960	52
02/04/2007	9.07.00	2/4/07 9.07	40965	40970	40955	40965	20
02/04/2007	9.08.00	2/4/07 9.08	40965	40975	40915	40935	98
02/04/2007	9.09.00	2/4/07 9.09	40930	40940	40920	40930	58
02/04/2007	9.10.00	2/4/07 9.10	40935	40935	40920	40925	53
02/04/2007	9.11.00	2/4/07 9.11	40930	40950	40930	40950	73
02/04/2007	9.12.00	2/4/07 9.12	40950	40960	40945	40955	35
02/04/2007	9.13.00	2/4/07 9.13	40955	40970	40955	40970	22
02/04/2007	9.14.00	2/4/07 9.14	40970	40975	40970	40975	32
02/04/2007	9.15.00	2/4/07 9.15	40975	40980	40965	40975	44
02/04/2007	9.16.00	2/4/07 9.16	40975	40980	40975	40980	14
02/04/2007	9.17.00	2/4/07 9.17	40975	40995	40975	40990	30
02/04/2007	9.18.00	2/4/07 9.18	40995	41005	40985	41000	61
02/04/2007	9.19.00	2/4/07 9.19	41000	41005	40985	40990	70
02/04/2007	9.20.00	2/4/07 9.20	40995	41035	40995	41030	77
02/04/2007	9.21.00	2/4/07 9.21	41030	41085	41030	41060	130
02/04/2007	9.22.00	2/4/07 9.22	41065	41095	41060	41085	113
02/04/2007	9.23.00	2/4/07 9.23	41085	41120	41080	41115	112
02/04/2007	9.24.00	2/4/07 9.24	41115	41145	41110	41110	154
02/04/2007	9.25.00	2/4/07 9.25	41110	41115	41105	41105	64
02/04/2007	9.26.00	2/4/07 9.26	41110	41110	41100	41110	23
02/04/2007	9.27.00	2/4/07 9.27	41110	41110	41105	41110	19
02/04/2007	9.28.00	2/4/07 9.28	41110	41130	41110	41125	38
02/04/2007	9.29.00	2/4/07 9.29	41120	41125	41115	41120	16
02/04/2007	9.30.00	2/4/07 9.30	41120	41125	41115	41125	17
02/04/2007	9.31.00	2/4/07 9.31	41120	41120	41105	41110	33
02/04/2007	9.32.00	2/4/07 9.32	41105	41105	41095	41100	41
02/04/2007	9.33.00	2/4/07 9.33	41105	41110	41105	41110	6
02/04/2007	9.34.00	2/4/07 9.34	41110	41110	41105	41110	8
02/04/2007	9.35.00	2/4/07 9.35	41110	41115	41110	41110	20
02/04/2007	9.36.00	2/4/07 9.36	41115	41140	41115	41120	78
02/04/2007	9.37.00	2/4/07 9.37	41120	41120	41095	41100	97
02/04/2007	9.38.00	2/4/07 9.38	41095	41100	41095	41100	20
02/04/2007	9.39.00	2/4/07 9.39	41100	41110	41100	41105	12
02/04/2007	9.40.00	2/4/07 9.40	41105	41110	41085	41085	43
02/04/2007	9.41.00	2/4/07 9.41	41085	41100	41085	41095	19
02/04/2007	9.42.00	2/4/07 9.42	41095	41100	41085	41100	16
02/04/2007	9.43.00	2/4/07 9.43	41100	41120	41100	41115	28
02/04/2007	9.44.00	2/4/07 9.44	41120	41120	41105	41115	51
02/04/2007	9.45.00	2/4/07 9.45	41120	41130	41120	41125	49
02/04/2007	9.46.00	2/4/07 9.46	41125	41130	41120	41125	41
02/04/2007	9.47.00	2/4/07 9.47	41130	41140	41125	41140	69
02/04/2007	9.48.00	2/4/07 9.48	41135	41140	41115	41120	38
02/04/2007	9.49.00	2/4/07 9.49	41120	41120	41120	41120	2
02/04/2007	9.50.00	2/4/07 9.50	41120	41125	41120	41125	10
02/04/2007	9.51.00	2/4/07 9.51	41130	41145	41125	41130	49
02/04/2007	9.52.00	2/4/07 9.52	41135	41145	41130	41140	42
02/04/2007	9.53.00	2/4/07 9.53	41140	41175	41140	41170	159
02/04/2007	9.54.00	2/4/07 9.54	41165	41175	41155	41170	101
02/04/2007	9.55.00	2/4/07 9.55	41170	41170	41160	41160	21
02/04/2007	9.56.00	2/4/07 9.56	41160	41180	41160	41180	20
02/04/2007	9.57.00	2/4/07 9.57	41180	41200	41170	41180	104
02/04/2007	9.58.00	2/4/07 9.58	41185	41185	41165	41170	28
02/04/2007	9.59.00	2/4/07 9.59	41165	41185	41160	41180	54
02/04/2007	10.00.00	2/4/07 10.00	41180	41190	41180	41190	41
02/04/2007	10.01.00	2/4/07 10.01	41185	41185	41170	41170	45
02/04/2007	10.02.00	2/4/07 10.02	41170	41170	41150	41165	47
02/04/2007	10.03.00	2/4/07 10.03	41160	41170	41155	41170	30
02/04/2007	10.04.00	2/4/07 10.04	41170	41175	41170	41175	22
02/04/2007	10.05.00	2/4/07 10.05	41180	41180	41175	41180	10
02/04/2007	10.06.00	2/4/07 10.06	41180	41190	41180	41185	40
02/04/2007	10.07.00	2/4/07 10.07	41185	41190	41180	41190	37
02/04/2007	10.08.00	2/4/07 10.08	41190	41210	41190	41205	53
02/04/2007	10.09.00	2/4/07 10.09	41205	41240	41205	41230	106
02/04/2007	10.10.00	2/4/07 10.10	41230	41240	41230	41235	46
02/04/2007	10.11.00	2/4/07 10.11	41240	41245	41230	41245	49
02/04/2007	10.12.00	2/4/07 10.12	41240	41245	41225	41225	19
02/04/2007	10.13.00	2/4/07 10.13	41230	41240	41225	41240	23
02/04/2007	10.14.00	2/4/07 10.14	41240	41255	41235	41250	90
02/04/2007	10.15.00	2/4/07 10.15	41245	41245	41235	41240	43
02/04/2007	10.16.00	2/4/07 10.16	41245	41245	41225	41225	64
02/04/2007	10.17.00	2/4/07 10.17	41225	41225	41220	41220	16
02/04/2007	10.18.00	2/4/07 10.18	41220	41225	41215	41220	16
02/04/2007	10.19.00	2/4/07 10.19	41225	41225	41215	41215	49
02/04/2007	10.20.00	2/4/07 10.20	41215	41220	41215	41215	19
02/04/2007	10.21.00	2/4/07 10.21	41220	41220	41200	41205	43
02/04/2007	10.22.00	2/4/07 10.22	41205	41210	41205	41205	7
02/04/2007	10.23.00	2/4/07 10.23	41210	41210	41210	41210	10
02/04/2007	10.24.00	2/4/07 10.24	41210	41210	41205	41205	13
02/04/2007	10.25.00	2/4/07 10.25	41205	41205	41185	41190	43
02/04/2007	10.26.00	2/4/07 10.26	41190	41195	41190	41195	19
02/04/2007	10.27.00	2/4/07 10.27	41190	41200	41180	41200	83
02/04/2007	10.28.00	2/4/07 10.28	41205	41205	41200	41200	6
02/04/2007	10.29.00	2/4/07 10.29	41200	41205	41200	41205	7
02/04/2007	10.30.00	2/4/07 10.30	41200	41205	41200	41205	12
02/04/2007	10.31.00	2/4/07 10.31	41205	41225	41205	41225	50
02/04/2007	10.32.00	2/4/07 10.32	41225	41225	41220	41225	16
02/04/2007	10.33.00	2/4/07 10.33	41225	41230	41225	41225	13
02/04/2007	10.34.00	2/4/07 10.34	41230	41230	41220	41225	21
02/04/2007	10.35.00	2/4/07 10.35	41230	41235	41225	41235	35
02/04/2007	10.36.00	2/4/07 10.36	41235	41245	41235	41245	33
02/04/2007	10.37.00	2/4/07 10.37	41245	41250	41230	41230	39
02/04/2007	10.38.00	2/4/07 10.38	41225	41225	41200	41205	69
02/04/2007	10.39.00	2/4/07 10.39	41205	41205	41200	41200	25
02/04/2007	10.40.00	2/4/07 10.40	41205	41220	41205	41220	25
02/04/2007	10.41.00	2/4/07 10.41	41225	41235	41225	41225	18
02/04/2007	10.42.00	2/4/07 10.42	41225	41225	41205	41210	16
02/04/2007	10.43.00	2/4/07 10.43	41210	41210	41210	41210	5
02/04/2007	10.44.00	2/4/07 10.44	41205	41205	41195	41200	29
02/04/2007	10.45.00	2/4/07 10.45	41195	41195	41190	41195	8
02/04/2007	10.46.00	2/4/07 10.46	41195	41200	41185	41195	26
02/04/2007	10.47.00	2/4/07 10.47	41195	41200	41190	41190	19
02/04/2007	10.48.00	2/4/07 10.48	41190	41195	41190	41195	13
02/04/2007	10.49.00	2/4/07 10.49	41200	41200	41200	41200	21
02/04/2007	10.50.00	2/4/07 10.50	41195	41195	41195	41195	7
02/04/2007	10.51.00	2/4/07 10.51	41195	41195	41180	41190	27
02/04/2007	10.52.00	2/4/07 10.52	41190	41200	41190	41195	17
02/04/2007	10.53.00	2/4/07 10.53	41200	41200	41200	41200	13
02/04/2007	10.54.00	2/4/07 10.54	41195	41195	41190	41190	16
02/04/2007	10.55.00	2/4/07 10.55	41190	41200	41190	41200	21
02/04/2007	10.56.00	2/4/07 10.56	41205	41205	41195	41200	8
02/04/2007	10.57.00	2/4/07 10.57	41200	41205	41195	41195	11
02/04/2007	10.58.00	2/4/07 10.58	41200	41200	41200	41200	3
02/04/2007	10.59.00	2/4/07 10.59	41200	41200	41200	41200	4
02/04/2007	11.00.00	2/4/07 11.00	41205	41205	41195	41195	11
02/04/2007	11.01.00	2/4/07 11.01	41200	41200	41185	41190	18
02/04/2007	11.02.00	2/4/07 11.02	41190	41190	41185	41190	9
02/04/2007	11.03.00	2/4/07 11.03	41190	41200	41190	41200	63
02/04/2007	11.04.00	2/4/07 11.04	41195	41195	41195	41195	5
02/04/2007	11.05.00	2/4/07 11.05	41200	41205	41200	41200	19
02/04/2007	11.06.00	2/4/07 11.06	41200	41205	41200	41205	17
02/04/2007	11.07.00	2/4/07 11.07	41200	41210	41200	41205	7
02/04/2007	11.08.00	2/4/07 11.08	41210	41215	41210	41215	20
02/04/2007	11.09.00	2/4/07 11.09	41215	41240	41215	41235	26
02/04/2007	11.10.00	2/4/07 11.10	41240	41240	41230	41230	6
02/04/2007	11.11.00	2/4/07 11.11	41235	41245	41235	41235	55
02/04/2007	11.12.00	2/4/07 11.12	41240	41240	41230	41230	34
02/04/2007	11.13.00	2/4/07 11.13	41225	41230	41225	41225	9
02/04/2007	11.14.00	2/4/07 11.14	41225	41230	41225	41225	7
02/04/2007	11.15.00	2/4/07 11.15	41225	41225	41220	41225	13
02/04/2007	11.16.00	2/4/07 11.16	41225	41225	41195	41195	46
02/04/2007	11.17.00	2/4/07 11.17	41195	41205	41190	41205	17
02/04/2007	11.18.00	2/4/07 11.18	41200	41205	41200	41205	11
02/04/2007	11.19.00	2/4/07 11.19	41205	41205	41205	41205	5
02/04/2007	11.20.00	2/4/07 11.20	41205	41225	41205	41225	22
02/04/2007	11.21.00	2/4/07 11.21	41225	41245	41225	41245	62
02/04/2007	11.22.00	2/4/07 11.22	41240	41240	41230	41235	31
02/04/2007	11.23.00	2/4/07 11.23	41235	41235	41235	41235	5
02/04/2007	11.24.00	2/4/07 11.24	41230	41235	41225	41230	17
02/04/2007	11.25.00	2/4/07 11.25	41230	41230	41225	41230	10
02/04/2007	11.26.00	2/4/07 11.26	41230	41230	41230	41230	3
02/04/2007	11.27.00	2/4/07 11.27	41230	41230	41230	41230	3
02/04/2007	11.28.00	2/4/07 11.28	41230	41230	41230	41230	2
02/04/2007	11.29.00	2/4/07 11.29	41235	41235	41225	41225	9
02/04/2007	11.30.00	2/4/07 11.30	41225	41230	41220	41220	22
02/04/2007	11.31.00	2/4/07 11.31	41230	41230	41225	41230	21
02/04/2007	11.32.00	2/4/07 11.32	41230	41235	41230	41230	20
02/04/2007	11.33.00	2/4/07 11.33	41230	41230	41230	41230	2
02/04/2007	11.34.00	2/4/07 11.34	41235	41240	41235	41240	10
02/04/2007	11.35.00	2/4/07 11.35	41235	41235	41230	41230	21
02/04/2007	11.36.00	2/4/07 11.36	41230	41230	41225	41230	12
02/04/2007	11.37.00	2/4/07 11.37	41230	41230	41230	41230	12
02/04/2007	11.38.00	2/4/07 11.38	41230	41230	41220	41225	8
02/04/2007	11.39.00	2/4/07 11.39	41225	41225	41225	41225	5
02/04/2007	11.40.00	2/4/07 11.40	41220	41220	41205	41210	24
02/04/2007	11.41.00	2/4/07 11.41	41210	41210	41200	41205	12
02/04/2007	11.42.00	2/4/07 11.42	41200	41200	41195	41195	15
02/04/2007	11.43.00	2/4/07 11.43	41200	41205	41200	41205	24
02/04/2007	11.44.00	2/4/07 11.44	41210	41220	41210	41220	37
02/04/2007	11.45.00	2/4/07 11.45	41220	41220	41215	41215	15
02/04/2007	11.46.00	2/4/07 11.46	41210	41230	41210	41230	13
02/04/2007	11.47.00	2/4/07 11.47	41225	41225	41225	41225	3
02/04/2007	11.48.00	2/4/07 11.48	41225	41225	41220	41220	7
02/04/2007	11.49.00	2/4/07 11.49	41215	41215	41215	41215	2
02/04/2007	11.50.00	2/4/07 11.50	41215	41230	41215	41230	15
02/04/2007	11.51.00	2/4/07 11.51	41230	41235	41230	41235	9
02/04/2007	11.52.00	2/4/07 11.52	41235	41245	41235	41245	27
02/04/2007	11.53.00	2/4/07 11.53	41245	41245	41240	41245	21
02/04/2007	11.54.00	2/4/07 11.54	41245	41245	41235	41235	33
02/04/2007	11.55.00	2/4/07 11.55	41235	41240	41235	41235	16
02/04/2007	11.56.00	2/4/07 11.56	41230	41230	41225	41225	28
02/04/2007	11.57.00	2/4/07 11.57	41230	41240	41230	41240	7
02/04/2007	11.58.00	2/4/07 11.58	41235	41235	41220	41220	55
02/04/2007	11.59.00	2/4/07 11.59	41220	41220	41220	41220	5
02/04/2007	12.00.00	2/4/07 12.00	41225	41225	41220	41220	9
02/04/2007	12.01.00	2/4/07 12.01	41215	41215	41215	41215	4
02/04/2007	12.02.00	2/4/07 12.02	41220	41220	41220	41220	1
02/04/2007	12.03.00	2/4/07 12.03	41220	41225	41220	41225	6
02/04/2007	12.04.00	2/4/07 12.04	41220	41225	41220	41225	7
02/04/2007	12.05.00	2/4/07 12.05	41230	41230	41215	41215	10
02/04/2007	12.06.00	2/4/07 12.06	41220	41220	41210	41210	9
02/04/2007	12.07.00	2/4/07 12.07	41210	41210	41210	41210	7
02/04/2007	12.08.00	2/4/07 12.08	41210	41210	41190	41195	30
02/04/2007	12.09.00	2/4/07 12.09	41195	41195	41165	41175	166
02/04/2007	12.10.00	2/4/07 12.10	41175	41190	41175	41190	23
02/04/2007	12.11.00	2/4/07 12.11	41195	41195	41190	41190	8
02/04/2007	12.12.00	2/4/07 12.12	41185	41185	41175	41180	14
02/04/2007	12.13.00	2/4/07 12.13	41175	41185	41175	41185	11
02/04/2007	12.14.00	2/4/07 12.14	41185	41185	41180	41180	8
02/04/2007	12.15.00	2/4/07 12.15	41185	41185	41185	41185	7
02/04/2007	12.16.00	2/4/07 12.16	41190	41190	41185	41185	6
02/04/2007	12.17.00	2/4/07 12.17	41185	41185	41180	41180	21
02/04/2007	12.18.00	2/4/07 12.18	41180	41180	41175	41175	10
02/04/2007	12.19.00	2/4/07 12.19	41175	41175	41175	41175	5
02/04/2007	12.20.00	2/4/07 12.20	41175	41175	41170	41170	19
02/04/2007	12.21.00	2/4/07 12.21	41170	41170	41160	41165	56
02/04/2007	12.22.00	2/4/07 12.22	41165	41190	41165	41190	35
02/04/2007	12.23.00	2/4/07 12.23	41190	41190	41185	41190	13
02/04/2007	12.24.00	2/4/07 12.24	41190	41190	41190	41190	5
02/04/2007	12.25.00	2/4/07 12.25	41190	41190	41190	41190	10
02/04/2007	12.26.00	2/4/07 12.26	41190	41195	41185	41190	14
02/04/2007	12.27.00	2/4/07 12.27	41190	41190	41190	41190	4
02/04/2007	12.28.00	2/4/07 12.28	41195	41210	41195	41205	27
02/04/2007	12.29.00	2/4/07 12.29	41200	41200	41195	41195	12
02/04/2007	12.30.00	2/4/07 12.30	41200	41200	41195	41195	3
02/04/2007	12.31.00	2/4/07 12.31	41195	41200	41195	41195	4
02/04/2007	12.32.00	2/4/07 12.32	41195	41215	41195	41205	22
02/04/2007	12.33.00	2/4/07 12.33	41205	41210	41195	41205	20
02/04/2007	12.34.00	2/4/07 12.34	41205	41210	41205	41205	7
02/04/2007	12.35.00	2/4/07 12.35	41200	41200	41190	41190	12
02/04/2007	12.36.00	2/4/07 12.36	41190	41190	41165	41165	44
02/04/2007	12.37.00	2/4/07 12.37	41160	41180	41160	41180	51
02/04/2007	12.38.00	2/4/07 12.38	41180	41185	41180	41180	13
02/04/2007	12.39.00	2/4/07 12.39	41180	41190	41180	41185	10
02/04/2007	12.40.00	2/4/07 12.40	41185	41190	41185	41190	2
02/04/2007	12.41.00	2/4/07 12.41	41190	41190	41190	41190	2
02/04/2007	12.42.00	2/4/07 12.42	41190	41190	41190	41190	2
02/04/2007	12.43.00	2/4/07 12.43	41185	41185	41180	41180	5
02/04/2007	12.44.00	2/4/07 12.44	41180	41180	41180	41180	1
02/04/2007	12.45.00	2/4/07 12.45	41185	41190	41185	41190	7
02/04/2007	12.46.00	2/4/07 12.46	41185	41190	41185	41190	6
02/04/2007	12.47.00	2/4/07 12.47	41185	41190	41185	41190	3
02/04/2007	12.48.00	2/4/07 12.48	41190	41190	41190	41190	6
02/04/2007	12.49.00	2/4/07 12.49	41190	41190	41190	41190	5
02/04/2007	12.50.00	2/4/07 12.50	41190	41190	41190	41190	3
02/04/2007	12.51.00	2/4/07 12.51	41190	41190	41190	41190	6
02/04/2007	12.52.00	2/4/07 12.52	41185	41185	41180	41180	3
02/04/2007	12.54.00	2/4/07 12.54	41190	41190	41190	41190	1
02/04/2007	12.56.00	2/4/07 12.56	41190	41190	41190	41190	5
02/04/2007	12.58.00	2/4/07 12.58	41190	41190	41190	41190	4
02/04/2007	12.59.00	2/4/07 12.59	41190	41190	41180	41180	5
02/04/2007	13.00.00	2/4/07 13.00	41175	41180	41175	41175	7
02/04/2007	13.01.00	2/4/07 13.01	41175	41180	41175	41180	2
02/04/2007	13.02.00	2/4/07 13.02	41175	41175	41170	41170	9
02/04/2007	13.03.00	2/4/07 13.03	41175	41175	41170	41170	7
02/04/2007	13.04.00	2/4/07 13.04	41170	41170	41170	41170	1
02/04/2007	13.05.00	2/4/07 13.05	41170	41175	41165	41175	4
02/04/2007	13.06.00	2/4/07 13.06	41180	41185	41180	41185	9
02/04/2007	13.07.00	2/4/07 13.07	41180	41190	41180	41180	9
02/04/2007	13.08.00	2/4/07 13.08	41180	41180	41165	41170	17
02/04/2007	13.09.00	2/4/07 13.09	41170	41170	41170	41170	6
02/04/2007	13.10.00	2/4/07 13.10	41175	41190	41175	41175	22
02/04/2007	13.11.00	2/4/07 13.11	41180	41180	41180	41180	7
02/04/2007	13.12.00	2/4/07 13.12	41185	41185	41180	41185	4
02/04/2007	13.13.00	2/4/07 13.13	41180	41185	41180	41185	4
02/04/2007	13.14.00	2/4/07 13.14	41185	41185	41185	41185	3
02/04/2007	13.15.00	2/4/07 13.15	41180	41185	41180	41180	13
02/04/2007	13.18.00	2/4/07 13.18	41180	41180	41180	41180	2
02/04/2007	13.19.00	2/4/07 13.19	41185	41185	41185	41185	1
02/04/2007	13.20.00	2/4/07 13.20	41185	41185	41180	41180	8
02/04/2007	13.21.00	2/4/07 13.21	41180	41185	41180	41180	4
02/04/2007	13.22.00	2/4/07 13.22	41185	41185	41185	41185	2
02/04/2007	13.23.00	2/4/07 13.23	41180	41180	41180	41180	1
02/04/2007	13.25.00	2/4/07 13.25	41185	41185	41180	41185	14
02/04/2007	13.26.00	2/4/07 13.26	41185	41185	41185	41185	8
02/04/2007	13.27.00	2/4/07 13.27	41185	41185	41185	41185	1
02/04/2007	13.28.00	2/4/07 13.28	41190	41190	41190	41190	13
02/04/2007	13.29.00	2/4/07 13.29	41190	41190	41185	41190	3
02/04/2007	13.30.00	2/4/07 13.30	41185	41185	41185	41185	2
02/04/2007	13.31.00	2/4/07 13.31	41190	41205	41190	41200	17
02/04/2007	13.32.00	2/4/07 13.32	41200	41200	41190	41200	5
02/04/2007	13.33.00	2/4/07 13.33	41200	41200	41200	41200	6
02/04/2007	13.34.00	2/4/07 13.34	41205	41205	41195	41195	6
02/04/2007	13.35.00	2/4/07 13.35	41195	41205	41195	41205	6
02/04/2007	13.36.00	2/4/07 13.36	41200	41205	41190	41190	15
02/04/2007	13.38.00	2/4/07 13.38	41195	41200	41195	41195	9
02/04/2007	13.39.00	2/4/07 13.39	41190	41190	41190	41190	4
02/04/2007	13.40.00	2/4/07 13.40	41195	41200	41195	41200	3
02/04/2007	13.41.00	2/4/07 13.41	41195	41195	41195	41195	2
02/04/2007	13.42.00	2/4/07 13.42	41195	41195	41195	41195	3
02/04/2007	13.43.00	2/4/07 13.43	41195	41195	41195	41195	1
02/04/2007	13.44.00	2/4/07 13.44	41195	41195	41195	41195	2
02/04/2007	13.45.00	2/4/07 13.45	41195	41195	41195	41195	5
02/04/2007	13.46.00	2/4/07 13.46	41190	41195	41190	41195	3
02/04/2007	13.48.00	2/4/07 13.48	41200	41200	41200	41200	3
02/04/2007	13.49.00	2/4/07 13.49	41200	41200	41200	41200	7
02/04/2007	13.50.00	2/4/07 13.50	41210	41210	41210	41210	3
02/04/2007	13.51.00	2/4/07 13.51	41210	41210	41205	41205	5
02/04/2007	13.52.00	2/4/07 13.52	41200	41200	41200	41200	2
02/04/2007	13.53.00	2/4/07 13.53	41200	41200	41200	41200	1
02/04/2007	13.54.00	2/4/07 13.54	41200	41200	41200	41200	1
02/04/2007	13.55.00	2/4/07 13.55	41195	41200	41195	41200	4
02/04/2007	13.56.00	2/4/07 13.56	41195	41195	41195	41195	1
02/04/2007	13.57.00	2/4/07 13.57	41200	41200	41200	41200	3
02/04/2007	13.58.00	2/4/07 13.58	41195	41195	41190	41190	6
02/04/2007	13.59.00	2/4/07 13.59	41190	41190	41190	41190	2
02/04/2007	14.00.00	2/4/07 14.00	41190	41190	41190	41190	1
02/04/2007	14.01.00	2/4/07 14.01	41190	41190	41190	41190	4
02/04/2007	14.02.00	2/4/07 14.02	41195	41195	41195	41195	1
02/04/2007	14.04.00	2/4/07 14.04	41200	41210	41200	41210	9
02/04/2007	14.05.00	2/4/07 14.05	41210	41210	41210	41210	7
02/04/2007	14.06.00	2/4/07 14.06	41215	41220	41215	41220	6
02/04/2007	14.07.00	2/4/07 14.07	41220	41220	41220	41220	2
02/04/2007	14.08.00	2/4/07 14.08	41215	41220	41215	41220	7
02/04/2007	14.09.00	2/4/07 14.09	41210	41210	41210	41210	16
02/04/2007	14.10.00	2/4/07 14.10	41215	41215	41210	41210	2
02/04/2007	14.13.00	2/4/07 14.13	41215	41215	41210	41210	8
02/04/2007	14.14.00	2/4/07 14.14	41205	41205	41200	41200	13
02/04/2007	14.15.00	2/4/07 14.15	41210	41210	41200	41200	5
02/04/2007	14.16.00	2/4/07 14.16	41200	41200	41200	41200	1
02/04/2007	14.17.00	2/4/07 14.17	41200	41200	41200	41200	1
02/04/2007	14.18.00	2/4/07 14.18	41200	41205	41195	41205	4
02/04/2007	14.19.00	2/4/07 14.19	41200	41200	41200	41200	1
02/04/2007	14.20.00	2/4/07 14.20	41200	41205	41200	41200	3
02/04/2007	14.21.00	2/4/07 14.21	41205	41205	41200	41200	5
02/04/2007	14.22.00	2/4/07 14.22	41205	41205	41205	41205	3
02/04/2007	14.25.00	2/4/07 14.25	41210	41215	41210	41215	8
02/04/2007	14.26.00	2/4/07 14.26	41215	41215	41215	41215	2
02/04/2007	14.27.00	2/4/07 14.27	41220	41225	41220	41225	15
02/04/2007	14.28.00	2/4/07 14.28	41225	41225	41220	41220	5
02/04/2007	14.29.00	2/4/07 14.29	41220	41225	41220	41220	9
02/04/2007	14.30.00	2/4/07 14.30	41225	41225	41225	41225	2
02/04/2007	14.31.00	2/4/07 14.31	41225	41225	41220	41220	2
02/04/2007	14.32.00	2/4/07 14.32	41225	41225	41225	41225	8
02/04/2007	14.33.00	2/4/07 14.33	41225	41225	41225	41225	1
02/04/2007	14.34.00	2/4/07 14.34	41220	41225	41220	41220	18
02/04/2007	14.35.00	2/4/07 14.35	41215	41215	41215	41215	4
02/04/2007	14.36.00	2/4/07 14.36	41210	41210	41200	41200	15
02/04/2007	14.37.00	2/4/07 14.37	41205	41205	41200	41200	7
02/04/2007	14.38.00	2/4/07 14.38	41205	41205	41205	41205	1
02/04/2007	14.39.00	2/4/07 14.39	41210	41210	41210	41210	2
02/04/2007	14.40.00	2/4/07 14.40	41210	41210	41210	41210	3
02/04/2007	14.41.00	2/4/07 14.41	41205	41205	41200	41200	9
02/04/2007	14.42.00	2/4/07 14.42	41200	41200	41200	41200	2
02/04/2007	14.43.00	2/4/07 14.43	41195	41200	41195	41200	2
02/04/2007	14.44.00	2/4/07 14.44	41200	41200	41195	41195	5
02/04/2007	14.45.00	2/4/07 14.45	41195	41195	41190	41195	17
02/04/2007	14.46.00	2/4/07 14.46	41195	41195	41195	41195	4
02/04/2007	14.47.00	2/4/07 14.47	41195	41195	41195	41195	2
02/04/2007	14.48.00	2/4/07 14.48	41200	41200	41200	41200	1
02/04/2007	14.49.00	2/4/07 14.49	41195	41200	41195	41200	2
02/04/2007	14.51.00	2/4/07 14.51	41200	41200	41200	41200	13
02/04/2007	14.52.00	2/4/07 14.52	41200	41205	41200	41205	8
02/04/2007	14.53.00	2/4/07 14.53	41205	41205	41200	41205	4
02/04/2007	14.54.00	2/4/07 14.54	41210	41215	41210	41215	8
02/04/2007	14.55.00	2/4/07 14.55	41215	41225	41215	41220	11
02/04/2007	14.56.00	2/4/07 14.56	41220	41235	41220	41235	20
02/04/2007	14.57.00	2/4/07 14.57	41230	41230	41225	41230	29
02/04/2007	14.58.00	2/4/07 14.58	41230	41230	41225	41225	6
02/04/2007	14.59.00	2/4/07 14.59	41230	41230	41230	41230	2
02/04/2007	15.00.00	2/4/07 15.00	41225	41225	41215	41220	35
02/04/2007	15.01.00	2/4/07 15.01	41220	41225	41220	41225	8
02/04/2007	15.03.00	2/4/07 15.03	41225	41225	41220	41220	4
02/04/2007	15.04.00	2/4/07 15.04	41220	41220	41220	41220	6
02/04/2007	15.05.00	2/4/07 15.05	41215	41215	41210	41210	17
02/04/2007	15.06.00	2/4/07 15.06	41210	41210	41205	41205	3
02/04/2007	15.07.00	2/4/07 15.07	41210	41210	41210	41210	1
02/04/2007	15.08.00	2/4/07 15.08	41210	41210	41205	41205	5
02/04/2007	15.09.00	2/4/07 15.09	41205	41210	41200	41205	23
02/04/2007	15.10.00	2/4/07 15.10	41205	41210	41205	41210	4
02/04/2007	15.11.00	2/4/07 15.11	41205	41205	41205	41205	3
02/04/2007	15.12.00	2/4/07 15.12	41210	41210	41205	41205	6
02/04/2007	15.13.00	2/4/07 15.13	41210	41210	41210	41210	1
02/04/2007	15.14.00	2/4/07 15.14	41205	41205	41205	41205	2
02/04/2007	15.15.00	2/4/07 15.15	41205	41205	41200	41200	15
02/04/2007	15.16.00	2/4/07 15.16	41200	41205	41200	41200	7
02/04/2007	15.17.00	2/4/07 15.17	41200	41205	41200	41205	16
02/04/2007	15.18.00	2/4/07 15.18	41210	41210	41210	41210	1
02/04/2007	15.19.00	2/4/07 15.19	41210	41210	41205	41205	6
02/04/2007	15.20.00	2/4/07 15.20	41205	41205	41180	41185	39
02/04/2007	15.21.00	2/4/07 15.21	41185	41185	41170	41170	48
02/04/2007	15.22.00	2/4/07 15.22	41170	41180	41170	41170	66
02/04/2007	15.23.00	2/4/07 15.23	41175	41180	41175	41180	12
02/04/2007	15.24.00	2/4/07 15.24	41180	41180	41180	41180	9
02/04/2007	15.25.00	2/4/07 15.25	41180	41185	41180	41180	9
02/04/2007	15.26.00	2/4/07 15.26	41180	41190	41175	41185	16
02/04/2007	15.27.00	2/4/07 15.27	41180	41180	41180	41180	6
02/04/2007	15.28.00	2/4/07 15.28	41180	41185	41180	41185	3
02/04/2007	15.29.00	2/4/07 15.29	41185	41195	41185	41195	11
02/04/2007	15.30.00	2/4/07 15.30	41195	41205	41190	41205	16
02/04/2007	15.31.00	2/4/07 15.31	41205	41220	41205	41215	44
02/04/2007	15.32.00	2/4/07 15.32	41210	41210	41190	41200	57
02/04/2007	15.33.00	2/4/07 15.33	41195	41195	41180	41195	39
02/04/2007	15.34.00	2/4/07 15.34	41200	41205	41200	41200	27
02/04/2007	15.35.00	2/4/07 15.35	41205	41220	41205	41210	57
02/04/2007	15.36.00	2/4/07 15.36	41215	41215	41205	41215	26
02/04/2007	15.37.00	2/4/07 15.37	41210	41220	41200	41210	16
02/04/2007	15.38.00	2/4/07 15.38	41200	41210	41200	41200	30
02/04/2007	15.39.00	2/4/07 15.39	41205	41215	41200	41205	22
02/04/2007	15.40.00	2/4/07 15.40	41205	41210	41190	41200	15
02/04/2007	15.41.00	2/4/07 15.41	41195	41200	41180	41185	41
02/04/2007	15.42.00	2/4/07 15.42	41195	41195	41185	41185	10
02/04/2007	15.43.00	2/4/07 15.43	41190	41195	41185	41190	23
02/04/2007	15.44.00	2/4/07 15.44	41195	41225	41195	41215	62
02/04/2007	15.45.00	2/4/07 15.45	41220	41230	41220	41225	26
02/04/2007	15.46.00	2/4/07 15.46	41220	41225	41210	41215	49
02/04/2007	15.47.00	2/4/07 15.47	41220	41235	41220	41220	60
02/04/2007	15.48.00	2/4/07 15.48	41220	41230	41220	41230	29
02/04/2007	15.49.00	2/4/07 15.49	41225	41235	41210	41215	28
02/04/2007	15.50.00	2/4/07 15.50	41215	41225	41215	41225	13
02/04/2007	15.51.00	2/4/07 15.51	41230	41230	41225	41230	17
02/04/2007	15.52.00	2/4/07 15.52	41230	41230	41215	41215	19
02/04/2007	15.53.00	2/4/07 15.53	41225	41230	41215	41215	55
02/04/2007	15.54.00	2/4/07 15.54	41210	41220	41210	41220	25
02/04/2007	15.55.00	2/4/07 15.55	41210	41220	41210	41215	13
02/04/2007	15.56.00	2/4/07 15.56	41215	41220	41210	41210	9
02/04/2007	15.57.00	2/4/07 15.57	41215	41235	41215	41220	31
02/04/2007	15.58.00	2/4/07 15.58	41230	41235	41225	41235	8
02/04/2007	15.59.00	2/4/07 15.59	41225	41230	41220	41220	8
02/04/2007	16.00.00	2/4/07 16.00	41215	41215	41135	41155	257
02/04/2007	16.01.00	2/4/07 16.01	41150	41155	41100	41115	191
02/04/2007	16.02.00	2/4/07 16.02	41120	41135	41110	41135	82
02/04/2007	16.03.00	2/4/07 16.03	41135	41155	41130	41150	93
02/04/2007	16.04.00	2/4/07 16.04	41150	41150	41130	41140	70
02/04/2007	16.05.00	2/4/07 16.05	41140	41140	41110	41115	112
02/04/2007	16.06.00	2/4/07 16.06	41120	41130	41100	41105	92
02/04/2007	16.07.00	2/4/07 16.07	41105	41105	41065	41065	169
02/04/2007	16.08.00	2/4/07 16.08	41065	41070	41045	41055	177
02/04/2007	16.09.00	2/4/07 16.09	41060	41090	41060	41075	102
02/04/2007	16.10.00	2/4/07 16.10	41075	41080	41050	41050	122
02/04/2007	16.11.00	2/4/07 16.11	41050	41070	41045	41050	78
02/04/2007	16.12.00	2/4/07 16.12	41050	41050	41025	41030	67
02/04/2007	16.13.00	2/4/07 16.13	41025	41050	41010	41045	141
02/04/2007	16.14.00	2/4/07 16.14	41050	41055	41045	41050	37
02/04/2007	16.15.00	2/4/07 16.15	41060	41060	41010	41025	156
02/04/2007	16.16.00	2/4/07 16.16	41020	41050	41020	41050	73
02/04/2007	16.17.00	2/4/07 16.17	41055	41060	41025	41050	93
02/04/2007	16.18.00	2/4/07 16.18	41045	41055	41025	41030	48
02/04/2007	16.19.00	2/4/07 16.19	41035	41060	41030	41055	105
02/04/2007	16.20.00	2/4/07 16.20	41050	41065	41040	41055	50
02/04/2007	16.21.00	2/4/07 16.21	41055	41065	41050	41060	97
02/04/2007	16.22.00	2/4/07 16.22	41065	41075	41055	41055	65
02/04/2007	16.23.00	2/4/07 16.23	41065	41070	41040	41050	86
02/04/2007	16.24.00	2/4/07 16.24	41045	41075	41040	41065	52
02/04/2007	16.25.00	2/4/07 16.25	41065	41080	41055	41080	33
02/04/2007	16.26.00	2/4/07 16.26	41070	41070	41055	41070	25
02/04/2007	16.27.00	2/4/07 16.27	41070	41075	41055	41055	33
02/04/2007	16.28.00	2/4/07 16.28	41055	41085	41055	41085	43
02/04/2007	16.29.00	2/4/07 16.29	41085	41100	41070	41100	56
02/04/2007	16.30.00	2/4/07 16.30	41095	41130	41095	41105	111
02/04/2007	16.31.00	2/4/07 16.31	41115	41125	41105	41120	49
02/04/2007	16.32.00	2/4/07 16.32	41120	41145	41115	41145	52
02/04/2007	16.33.00	2/4/07 16.33	41140	41150	41135	41135	39
02/04/2007	16.34.00	2/4/07 16.34	41130	41135	41110	41110	36
02/04/2007	16.35.00	2/4/07 16.35	41115	41130	41115	41125	23
02/04/2007	16.36.00	2/4/07 16.36	41120	41120	41110	41115	11
02/04/2007	16.37.00	2/4/07 16.37	41125	41130	41115	41125	28
02/04/2007	16.38.00	2/4/07 16.38	41120	41120	41115	41115	7
02/04/2007	16.39.00	2/4/07 16.39	41115	41115	41100	41110	65
02/04/2007	16.40.00	2/4/07 16.40	41115	41120	41100	41115	58
02/04/2007	16.41.00	2/4/07 16.41	41115	41115	41095	41095	34
02/04/2007	16.42.00	2/4/07 16.42	41095	41110	41080	41100	32
02/04/2007	16.43.00	2/4/07 16.43	41100	41110	41095	41105	37
02/04/2007	16.44.00	2/4/07 16.44	41110	41110	41090	41100	44
02/04/2007	16.45.00	2/4/07 16.45	41105	41115	41100	41100	39
02/04/2007	16.46.00	2/4/07 16.46	41095	41130	41095	41130	54
02/04/2007	16.47.00	2/4/07 16.47	41125	41125	41105	41115	20
02/04/2007	16.48.00	2/4/07 16.48	41115	41115	41110	41110	6
02/04/2007	16.49.00	2/4/07 16.49	41110	41115	41105	41115	23
02/04/2007	16.50.00	2/4/07 16.50	41120	41125	41115	41125	22
02/04/2007	16.51.00	2/4/07 16.51	41125	41125	41110	41125	38
02/04/2007	16.52.00	2/4/07 16.52	41120	41120	41120	41120	13
02/04/2007	16.53.00	2/4/07 16.53	41120	41135	41120	41130	39
02/04/2007	16.54.00	2/4/07 16.54	41130	41155	41130	41155	67
02/04/2007	16.55.00	2/4/07 16.55	41160	41195	41155	41180	152
02/04/2007	16.56.00	2/4/07 16.56	41180	41215	41170	41205	94
02/04/2007	16.57.00	2/4/07 16.57	41205	41205	41190	41200	34
02/04/2007	16.58.00	2/4/07 16.58	41195	41205	41185	41190	38
02/04/2007	16.59.00	2/4/07 16.59	41190	41200	41190	41200	12
02/04/2007	17.00.00	2/4/07 17.00	41195	41195	41190	41195	15
02/04/2007	17.01.00	2/4/07 17.01	41195	41205	41195	41200	26
02/04/2007	17.02.00	2/4/07 17.02	41200	41210	41200	41210	31
02/04/2007	17.03.00	2/4/07 17.03	41215	41240	41215	41230	101
02/04/2007	17.04.00	2/4/07 17.04	41230	41235	41225	41225	47
02/04/2007	17.05.00	2/4/07 17.05	41225	41225	41210	41215	31
02/04/2007	17.06.00	2/4/07 17.06	41210	41225	41210	41215	23
02/04/2007	17.07.00	2/4/07 17.07	41220	41230	41220	41230	18
02/04/2007	17.08.00	2/4/07 17.08	41230	41230	41215	41215	26
02/04/2007	17.09.00	2/4/07 17.09	41215	41215	41195	41195	41
02/04/2007	17.10.00	2/4/07 17.10	41205	41205	41195	41200	45
02/04/2007	17.11.00	2/4/07 17.11	41200	41200	41195	41195	36
02/04/2007	17.12.00	2/4/07 17.12	41200	41210	41200	41205	27
02/04/2007	17.13.00	2/4/07 17.13	41205	41205	41185	41195	38
02/04/2007	17.14.00	2/4/07 17.14	41190	41205	41190	41195	32
02/04/2007	17.15.00	2/4/07 17.15	41200	41200	41195	41200	9
02/04/2007	17.16.00	2/4/07 17.16	41195	41200	41195	41200	14
02/04/2007	17.17.00	2/4/07 17.17	41195	41195	41190	41190	31
02/04/2007	17.18.00	2/4/07 17.18	41185	41190	41180	41190	69
02/04/2007	17.19.00	2/4/07 17.19	41190	41195	41180	41180	11
02/04/2007	17.20.00	2/4/07 17.20	41185	41185	41180	41180	14
02/04/2007	17.21.00	2/4/07 17.21	41180	41185	41180	41180	26
02/04/2007	17.22.00	2/4/07 17.22	41180	41185	41175	41175	25
02/04/2007	17.23.00	2/4/07 17.23	41180	41180	41175	41175	9
02/04/2007	17.24.00	2/4/07 17.24	41180	41195	41180	41180	31
02/04/2007	17.25.00	2/4/07 17.25	41190	41195	41175	41195	36
02/04/2007	17.26.00	2/4/07 17.26	41195	41220	41195	41210	63
02/04/2007	17.27.00	2/4/07 17.27	41215	41225	41205	41225	42
02/04/2007	17.28.00	2/4/07 17.28	41225	41240	41220	41225	49
02/04/2007	17.29.00	2/4/07 17.29	41225	41235	41215	41230	59
02/04/2007	17.30.00	2/4/07 17.30	41225	41235	41225	41230	19
02/04/2007	17.31.00	2/4/07 17.31	41230	41240	41225	41225	19
02/04/2007	17.32.00	2/4/07 17.32	41230	41300	41230	41255	209
02/04/2007	17.33.00	2/4/07 17.33	41255	41270	41250	41255	27
02/04/2007	17.34.00	2/4/07 17.34	41255	41270	41255	41260	30
02/04/2007	17.35.00	2/4/07 17.35	41260	41260	41245	41260	46
02/04/2007	17.36.00	2/4/07 17.36	41260	41265	41260	41265	9
02/04/2007	17.37.00	2/4/07 17.37	41265	41275	41265	41275	16
02/04/2007	17.38.00	2/4/07 17.38	41275	41280	41270	41280	34
02/04/2007	17.39.00	2/4/07 17.39	41270	41290	41270	41275	59
03/04/2007	9.00.00	3/4/07 9.00	41370	41545	41370	41535	194
03/04/2007	9.01.00	3/4/07 9.01	41530	41530	41475	41490	172
03/04/2007	9.02.00	3/4/07 9.02	41490	41490	41465	41480	123
03/04/2007	9.03.00	3/4/07 9.03	41480	41480	41455	41465	57
03/04/2007	9.04.00	3/4/07 9.04	41470	41490	41470	41485	102
03/04/2007	9.05.00	3/4/07 9.05	41480	41480	41455	41465	106
03/04/2007	9.06.00	3/4/07 9.06	41470	41470	41460	41460	69
03/04/2007	9.07.00	3/4/07 9.07	41460	41470	41455	41470	44
03/04/2007	9.08.00	3/4/07 9.08	41470	41470	41465	41465	41
03/04/2007	9.09.00	3/4/07 9.09	41465	41465	41450	41450	52
03/04/2007	9.10.00	3/4/07 9.10	41445	41450	41435	41435	96
03/04/2007	9.11.00	3/4/07 9.11	41435	41455	41430	41455	63
03/04/2007	9.12.00	3/4/07 9.12	41450	41465	41445	41450	55
03/04/2007	9.13.00	3/4/07 9.13	41455	41465	41450	41455	53
03/04/2007	9.14.00	3/4/07 9.14	41455	41460	41450	41455	80
03/04/2007	9.15.00	3/4/07 9.15	41450	41460	41450	41460	32
03/04/2007	9.16.00	3/4/07 9.16	41450	41460	41450	41450	14
03/04/2007	9.17.00	3/4/07 9.17	41460	41460	41445	41445	44
03/04/2007	9.18.00	3/4/07 9.18	41445	41445	41430	41440	22
03/04/2007	9.19.00	3/4/07 9.19	41435	41440	41425	41430	28
03/04/2007	9.20.00	3/4/07 9.20	41430	41430	41400	41410	202
03/04/2007	9.21.00	3/4/07 9.21	41410	41410	41385	41390	66
03/04/2007	9.22.00	3/4/07 9.22	41390	41395	41385	41385	60
03/04/2007	9.23.00	3/4/07 9.23	41395	41405	41395	41395	78
03/04/2007	9.24.00	3/4/07 9.24	41395	41405	41395	41405	26
03/04/2007	9.25.00	3/4/07 9.25	41405	41420	41400	41420	39
03/04/2007	9.26.00	3/4/07 9.26	41420	41425	41415	41425	51
03/04/2007	9.27.00	3/4/07 9.27	41420	41430	41415	41430	28
03/04/2007	9.28.00	3/4/07 9.28	41430	41430	41415	41415	36
03/04/2007	9.29.00	3/4/07 9.29	41410	41410	41405	41410	27
03/04/2007	9.30.00	3/4/07 9.30	41405	41410	41395	41400	77
03/04/2007	9.31.00	3/4/07 9.31	41405	41415	41400	41410	21
03/04/2007	9.32.00	3/4/07 9.32	41415	41420	41410	41410	20
03/04/2007	9.33.00	3/4/07 9.33	41410	41415	41405	41410	12
03/04/2007	9.34.00	3/4/07 9.34	41405	41420	41405	41410	49
03/04/2007	9.35.00	3/4/07 9.35	41410	41420	41410	41415	20
03/04/2007	9.36.00	3/4/07 9.36	41415	41420	41415	41420	30
03/04/2007	9.37.00	3/4/07 9.37	41420	41420	41405	41420	39
03/04/2007	9.38.00	3/4/07 9.38	41415	41430	41415	41420	30
03/04/2007	9.39.00	3/4/07 9.39	41420	41425	41420	41420	23
03/04/2007	9.40.00	3/4/07 9.40	41420	41420	41415	41415	4
03/04/2007	9.41.00	3/4/07 9.41	41415	41415	41410	41415	17
03/04/2007	9.42.00	3/4/07 9.42	41415	41415	41395	41395	27
03/04/2007	9.43.00	3/4/07 9.43	41395	41400	41395	41395	7
03/04/2007	9.44.00	3/4/07 9.44	41400	41405	41400	41405	6
03/04/2007	9.45.00	3/4/07 9.45	41400	41425	41400	41425	57
03/04/2007	9.46.00	3/4/07 9.46	41425	41435	41420	41420	44
03/04/2007	9.47.00	3/4/07 9.47	41425	41435	41420	41430	25
03/04/2007	9.48.00	3/4/07 9.48	41435	41435	41430	41435	20
03/04/2007	9.49.00	3/4/07 9.49	41435	41440	41425	41440	57
03/04/2007	9.50.00	3/4/07 9.50	41435	41440	41430	41440	68
03/04/2007	9.51.00	3/4/07 9.51	41440	41440	41425	41425	28
03/04/2007	9.52.00	3/4/07 9.52	41430	41430	41425	41425	24
03/04/2007	9.53.00	3/4/07 9.53	41420	41440	41420	41440	66
03/04/2007	9.54.00	3/4/07 9.54	41440	41455	41435	41455	297
03/04/2007	9.55.00	3/4/07 9.55	41455	41480	41455	41475	91
03/04/2007	9.56.00	3/4/07 9.56	41480	41480	41455	41460	54
03/04/2007	9.57.00	3/4/07 9.57	41465	41475	41460	41470	28
03/04/2007	9.58.00	3/4/07 9.58	41465	41470	41460	41465	30
03/04/2007	9.59.00	3/4/07 9.59	41465	41470	41465	41470	12
03/04/2007	10.00.00	3/4/07 10.00	41470	41475	41465	41470	31
03/04/2007	10.01.00	3/4/07 10.01	41470	41475	41465	41465	40
03/04/2007	10.02.00	3/4/07 10.02	41465	41465	41445	41450	67
03/04/2007	10.03.00	3/4/07 10.03	41450	41450	41435	41440	58
03/04/2007	10.04.00	3/4/07 10.04	41440	41440	41440	41440	7
03/04/2007	10.05.00	3/4/07 10.05	41440	41445	41440	41445	11
03/04/2007	10.06.00	3/4/07 10.06	41445	41455	41445	41455	44
03/04/2007	10.07.00	3/4/07 10.07	41450	41450	41440	41440	8
03/04/2007	10.08.00	3/4/07 10.08	41440	41450	41435	41450	28
03/04/2007	10.09.00	3/4/07 10.09	41445	41445	41440	41445	8
03/04/2007	10.10.00	3/4/07 10.10	41445	41445	41445	41445	25
03/04/2007	10.11.00	3/4/07 10.11	41445	41450	41445	41445	12
03/04/2007	10.12.00	3/4/07 10.12	41440	41445	41430	41430	15
03/04/2007	10.13.00	3/4/07 10.13	41430	41430	41415	41420	28
03/04/2007	10.14.00	3/4/07 10.14	41420	41420	41415	41415	17
03/04/2007	10.15.00	3/4/07 10.15	41420	41430	41420	41430	37
03/04/2007	10.16.00	3/4/07 10.16	41425	41430	41420	41420	19
03/04/2007	10.17.00	3/4/07 10.17	41420	41435	41420	41435	31
03/04/2007	10.18.00	3/4/07 10.18	41430	41435	41425	41430	6
03/04/2007	10.19.00	3/4/07 10.19	41430	41430	41425	41425	10
03/04/2007	10.20.00	3/4/07 10.20	41430	41435	41420	41420	41
03/04/2007	10.21.00	3/4/07 10.21	41425	41430	41425	41430	38
03/04/2007	10.22.00	3/4/07 10.22	41430	41440	41420	41420	42
03/04/2007	10.23.00	3/4/07 10.23	41420	41420	41415	41415	23
03/04/2007	10.24.00	3/4/07 10.24	41415	41425	41415	41425	15
03/04/2007	10.25.00	3/4/07 10.25	41425	41425	41425	41425	12
03/04/2007	10.26.00	3/4/07 10.26	41425	41425	41420	41420	10
03/04/2007	10.27.00	3/4/07 10.27	41415	41425	41415	41425	12
03/04/2007	10.28.00	3/4/07 10.28	41430	41430	41415	41425	26
03/04/2007	10.29.00	3/4/07 10.29	41425	41425	41425	41425	3
03/04/2007	10.30.00	3/4/07 10.30	41425	41445	41425	41440	134
03/04/2007	10.31.00	3/4/07 10.31	41435	41435	41430	41430	8
03/04/2007	10.32.00	3/4/07 10.32	41435	41445	41435	41440	14
03/04/2007	10.33.00	3/4/07 10.33	41440	41440	41440	41440	8
03/04/2007	10.34.00	3/4/07 10.34	41440	41460	41440	41450	41
03/04/2007	10.35.00	3/4/07 10.35	41450	41450	41440	41440	23
03/04/2007	10.36.00	3/4/07 10.36	41445	41445	41440	41440	6
03/04/2007	10.37.00	3/4/07 10.37	41445	41445	41445	41445	1
03/04/2007	10.38.00	3/4/07 10.38	41445	41445	41445	41445	56
03/04/2007	10.39.00	3/4/07 10.39	41440	41445	41440	41445	3
03/04/2007	10.40.00	3/4/07 10.40	41445	41445	41445	41445	1
03/04/2007	10.41.00	3/4/07 10.41	41440	41445	41440	41445	22
03/04/2007	10.42.00	3/4/07 10.42	41440	41445	41440	41440	16
03/04/2007	10.43.00	3/4/07 10.43	41445	41445	41440	41445	9
03/04/2007	10.44.00	3/4/07 10.44	41440	41440	41430	41440	33
03/04/2007	10.45.00	3/4/07 10.45	41440	41440	41435	41435	11
03/04/2007	10.46.00	3/4/07 10.46	41440	41445	41435	41440	10
03/04/2007	10.47.00	3/4/07 10.47	41440	41450	41440	41450	17
03/04/2007	10.48.00	3/4/07 10.48	41445	41450	41440	41440	78
03/04/2007	10.49.00	3/4/07 10.49	41445	41445	41445	41445	2
03/04/2007	10.50.00	3/4/07 10.50	41445	41455	41445	41450	13
03/04/2007	10.51.00	3/4/07 10.51	41445	41455	41445	41450	18
03/04/2007	10.52.00	3/4/07 10.52	41455	41460	41450	41450	16
03/04/2007	10.53.00	3/4/07 10.53	41455	41455	41450	41450	7
03/04/2007	10.54.00	3/4/07 10.54	41455	41455	41450	41450	13
03/04/2007	10.55.00	3/4/07 10.55	41455	41455	41455	41455	5
03/04/2007	10.56.00	3/4/07 10.56	41450	41450	41445	41445	14
03/04/2007	10.57.00	3/4/07 10.57	41445	41445	41440	41445	14
03/04/2007	10.58.00	3/4/07 10.58	41445	41450	41445	41445	13
03/04/2007	10.59.00	3/4/07 10.59	41450	41455	41445	41445	18
03/04/2007	11.00.00	3/4/07 11.00	41450	41455	41445	41450	11
03/04/2007	11.01.00	3/4/07 11.01	41445	41450	41445	41450	9
03/04/2007	11.02.00	3/4/07 11.02	41455	41465	41455	41460	41
03/04/2007	11.03.00	3/4/07 11.03	41460	41465	41460	41460	10
03/04/2007	11.04.00	3/4/07 11.04	41465	41465	41460	41465	34
03/04/2007	11.05.00	3/4/07 11.05	41465	41470	41465	41465	17
03/04/2007	11.06.00	3/4/07 11.06	41460	41470	41460	41465	29
03/04/2007	11.07.00	3/4/07 11.07	41460	41460	41460	41460	41
03/04/2007	11.08.00	3/4/07 11.08	41455	41455	41455	41455	9
03/04/2007	11.09.00	3/4/07 11.09	41450	41450	41440	41440	33
03/04/2007	11.10.00	3/4/07 11.10	41440	41445	41440	41445	24
03/04/2007	11.11.00	3/4/07 11.11	41445	41450	41445	41445	9
03/04/2007	11.12.00	3/4/07 11.12	41450	41460	41450	41460	51
03/04/2007	11.13.00	3/4/07 11.13	41460	41460	41455	41460	19
03/04/2007	11.14.00	3/4/07 11.14	41465	41465	41460	41460	47
03/04/2007	11.15.00	3/4/07 11.15	41460	41460	41455	41460	21
03/04/2007	11.16.00	3/4/07 11.16	41460	41460	41455	41455	6
03/04/2007	11.17.00	3/4/07 11.17	41455	41460	41455	41455	13
03/04/2007	11.18.00	3/4/07 11.18	41455	41465	41455	41465	12
03/04/2007	11.19.00	3/4/07 11.19	41465	41465	41455	41455	18
03/04/2007	11.20.00	3/4/07 11.20	41455	41455	41450	41455	22
03/04/2007	11.21.00	3/4/07 11.21	41450	41450	41445	41445	14
03/04/2007	11.22.00	3/4/07 11.22	41440	41440	41435	41440	24
03/04/2007	11.23.00	3/4/07 11.23	41445	41445	41440	41440	14
03/04/2007	11.24.00	3/4/07 11.24	41440	41440	41440	41440	11
03/04/2007	11.26.00	3/4/07 11.26	41440	41445	41440	41445	9
03/04/2007	11.27.00	3/4/07 11.27	41450	41450	41445	41445	17
03/04/2007	11.28.00	3/4/07 11.28	41445	41450	41445	41450	18
03/04/2007	11.29.00	3/4/07 11.29	41450	41450	41445	41445	25
03/04/2007	11.30.00	3/4/07 11.30	41440	41455	41440	41455	27
03/04/2007	11.31.00	3/4/07 11.31	41455	41460	41450	41450	28
03/04/2007	11.32.00	3/4/07 11.32	41450	41450	41450	41450	7
03/04/2007	11.33.00	3/4/07 11.33	41450	41450	41450	41450	3
03/04/2007	11.34.00	3/4/07 11.34	41455	41460	41455	41460	7
03/04/2007	11.35.00	3/4/07 11.35	41455	41465	41455	41465	9
03/04/2007	11.36.00	3/4/07 11.36	41465	41470	41465	41465	18
03/04/2007	11.37.00	3/4/07 11.37	41470	41475	41465	41465	15
03/04/2007	11.38.00	3/4/07 11.38	41465	41465	41460	41465	11
03/04/2007	11.39.00	3/4/07 11.39	41465	41465	41465	41465	19
03/04/2007	11.40.00	3/4/07 11.40	41465	41465	41465	41465	10
03/04/2007	11.41.00	3/4/07 11.41	41460	41460	41455	41455	8
03/04/2007	11.42.00	3/4/07 11.42	41460	41465	41460	41465	5
03/04/2007	11.43.00	3/4/07 11.43	41465	41470	41465	41470	25
03/04/2007	11.44.00	3/4/07 11.44	41465	41470	41465	41470	19
03/04/2007	11.45.00	3/4/07 11.45	41470	41475	41465	41465	26
03/04/2007	11.46.00	3/4/07 11.46	41470	41475	41460	41460	56
03/04/2007	11.47.00	3/4/07 11.47	41465	41465	41465	41465	2
03/04/2007	11.48.00	3/4/07 11.48	41470	41470	41465	41470	21
03/04/2007	11.49.00	3/4/07 11.49	41470	41485	41470	41485	39
03/04/2007	11.50.00	3/4/07 11.50	41485	41485	41480	41485	18
03/04/2007	11.51.00	3/4/07 11.51	41480	41485	41480	41480	9
03/04/2007	11.52.00	3/4/07 11.52	41480	41495	41480	41490	46
03/04/2007	11.53.00	3/4/07 11.53	41495	41510	41490	41500	91
03/04/2007	11.54.00	3/4/07 11.54	41500	41505	41495	41505	42
03/04/2007	11.55.00	3/4/07 11.55	41500	41500	41490	41495	48
03/04/2007	11.56.00	3/4/07 11.56	41495	41500	41495	41500	32
03/04/2007	11.57.00	3/4/07 11.57	41500	41500	41495	41495	8
03/04/2007	11.58.00	3/4/07 11.58	41495	41495	41495	41495	3
03/04/2007	11.59.00	3/4/07 11.59	41495	41500	41495	41500	20
03/04/2007	12.01.00	3/4/07 12.01	41505	41510	41505	41510	7
03/04/2007	12.02.00	3/4/07 12.02	41510	41520	41510	41515	24
03/04/2007	12.03.00	3/4/07 12.03	41520	41525	41520	41520	77
03/04/2007	12.04.00	3/4/07 12.04	41525	41530	41515	41520	32
03/04/2007	12.05.00	3/4/07 12.05	41525	41530	41525	41525	21
03/04/2007	12.06.00	3/4/07 12.06	41525	41525	41515	41515	82
03/04/2007	12.07.00	3/4/07 12.07	41520	41530	41520	41520	45
03/04/2007	12.08.00	3/4/07 12.08	41520	41520	41505	41510	17
03/04/2007	12.09.00	3/4/07 12.09	41510	41520	41510	41510	43
03/04/2007	12.10.00	3/4/07 12.10	41510	41515	41510	41510	4
03/04/2007	12.11.00	3/4/07 12.11	41510	41520	41510	41515	9
03/04/2007	12.12.00	3/4/07 12.12	41515	41515	41505	41505	22
03/04/2007	12.13.00	3/4/07 12.13	41505	41505	41505	41505	11
03/04/2007	12.14.00	3/4/07 12.14	41505	41505	41500	41500	5
03/04/2007	12.15.00	3/4/07 12.15	41500	41505	41500	41505	20
03/04/2007	12.16.00	3/4/07 12.16	41505	41510	41500	41500	22
03/04/2007	12.17.00	3/4/07 12.17	41500	41500	41490	41495	25
03/04/2007	12.18.00	3/4/07 12.18	41495	41495	41495	41495	4
03/04/2007	12.19.00	3/4/07 12.19	41495	41495	41485	41485	21
03/04/2007	12.20.00	3/4/07 12.20	41485	41490	41480	41485	22
03/04/2007	12.21.00	3/4/07 12.21	41485	41485	41480	41480	12
03/04/2007	12.22.00	3/4/07 12.22	41480	41490	41480	41490	25
03/04/2007	12.23.00	3/4/07 12.23	41490	41495	41490	41490	8
03/04/2007	12.24.00	3/4/07 12.24	41485	41495	41485	41495	5
03/04/2007	12.25.00	3/4/07 12.25	41490	41490	41485	41485	13
03/04/2007	12.26.00	3/4/07 12.26	41485	41490	41485	41485	3
03/04/2007	12.27.00	3/4/07 12.27	41485	41490	41485	41490	10
03/04/2007	12.28.00	3/4/07 12.28	41490	41490	41490	41490	6
03/04/2007	12.29.00	3/4/07 12.29	41490	41490	41490	41490	5
03/04/2007	12.30.00	3/4/07 12.30	41490	41500	41490	41500	11
03/04/2007	12.31.00	3/4/07 12.31	41505	41505	41500	41505	18
03/04/2007	12.32.00	3/4/07 12.32	41505	41505	41500	41500	6
03/04/2007	12.33.00	3/4/07 12.33	41510	41510	41500	41500	3
03/04/2007	12.34.00	3/4/07 12.34	41500	41505	41495	41505	13
03/04/2007	12.35.00	3/4/07 12.35	41505	41505	41495	41495	23
03/04/2007	12.36.00	3/4/07 12.36	41500	41500	41500	41500	3
03/04/2007	12.37.00	3/4/07 12.37	41500	41500	41500	41500	5
03/04/2007	12.39.00	3/4/07 12.39	41495	41500	41495	41500	5
03/04/2007	12.40.00	3/4/07 12.40	41500	41505	41500	41505	8
03/04/2007	12.41.00	3/4/07 12.41	41500	41500	41495	41495	5
03/04/2007	12.42.00	3/4/07 12.42	41500	41500	41495	41495	4
03/04/2007	12.43.00	3/4/07 12.43	41495	41495	41485	41485	27
03/04/2007	12.44.00	3/4/07 12.44	41485	41485	41485	41485	2
03/04/2007	12.45.00	3/4/07 12.45	41485	41485	41485	41485	1
03/04/2007	12.46.00	3/4/07 12.46	41490	41490	41490	41490	8
03/04/2007	12.47.00	3/4/07 12.47	41490	41495	41490	41490	6
03/04/2007	12.51.00	3/4/07 12.51	41485	41485	41485	41485	4
03/04/2007	12.52.00	3/4/07 12.52	41480	41485	41480	41485	2
03/04/2007	12.53.00	3/4/07 12.53	41485	41490	41485	41485	21
03/04/2007	12.54.00	3/4/07 12.54	41485	41485	41480	41485	14
03/04/2007	12.55.00	3/4/07 12.55	41480	41480	41475	41475	9
03/04/2007	12.56.00	3/4/07 12.56	41475	41475	41465	41470	22
03/04/2007	12.57.00	3/4/07 12.57	41475	41480	41475	41480	3
03/04/2007	12.58.00	3/4/07 12.58	41480	41480	41480	41480	3
03/04/2007	12.59.00	3/4/07 12.59	41485	41485	41480	41480	11
03/04/2007	13.00.00	3/4/07 13.00	41475	41475	41475	41475	2
03/04/2007	13.02.00	3/4/07 13.02	41470	41470	41470	41470	2
03/04/2007	13.03.00	3/4/07 13.03	41465	41470	41465	41465	5
03/04/2007	13.04.00	3/4/07 13.04	41470	41480	41470	41475	13
03/04/2007	13.05.00	3/4/07 13.05	41480	41480	41480	41480	5
03/04/2007	13.06.00	3/4/07 13.06	41480	41485	41480	41485	6
03/04/2007	13.07.00	3/4/07 13.07	41480	41485	41480	41485	3
03/04/2007	13.08.00	3/4/07 13.08	41485	41485	41485	41485	2
03/04/2007	13.09.00	3/4/07 13.09	41490	41490	41490	41490	6
03/04/2007	13.10.00	3/4/07 13.10	41490	41490	41490	41490	1
03/04/2007	13.11.00	3/4/07 13.11	41485	41495	41480	41495	55
03/04/2007	13.12.00	3/4/07 13.12	41490	41500	41490	41490	24
03/04/2007	13.13.00	3/4/07 13.13	41495	41495	41485	41485	29
03/04/2007	13.14.00	3/4/07 13.14	41485	41490	41485	41485	10
03/04/2007	13.15.00	3/4/07 13.15	41485	41485	41485	41485	2
03/04/2007	13.16.00	3/4/07 13.16	41490	41495	41490	41495	4
03/04/2007	13.17.00	3/4/07 13.17	41495	41500	41495	41500	26
03/04/2007	13.18.00	3/4/07 13.18	41500	41500	41495	41500	15
03/04/2007	13.19.00	3/4/07 13.19	41500	41500	41495	41495	8
03/04/2007	13.20.00	3/4/07 13.20	41500	41500	41495	41495	17
03/04/2007	13.21.00	3/4/07 13.21	41495	41495	41495	41495	3
03/04/2007	13.22.00	3/4/07 13.22	41490	41490	41490	41490	1
03/04/2007	13.23.00	3/4/07 13.23	41495	41495	41495	41495	2
03/04/2007	13.24.00	3/4/07 13.24	41495	41495	41495	41495	13
03/04/2007	13.26.00	3/4/07 13.26	41495	41500	41495	41500	14
03/04/2007	13.27.00	3/4/07 13.27	41500	41505	41500	41505	11
03/04/2007	13.28.00	3/4/07 13.28	41505	41505	41500	41500	12
03/04/2007	13.29.00	3/4/07 13.29	41505	41505	41505	41505	9
03/04/2007	13.30.00	3/4/07 13.30	41505	41505	41500	41500	12
03/04/2007	13.31.00	3/4/07 13.31	41495	41495	41495	41495	6
03/04/2007	13.32.00	3/4/07 13.32	41495	41500	41495	41500	4
03/04/2007	13.33.00	3/4/07 13.33	41500	41500	41500	41500	4
03/04/2007	13.34.00	3/4/07 13.34	41500	41500	41495	41495	22
03/04/2007	13.36.00	3/4/07 13.36	41495	41500	41495	41495	15
03/04/2007	13.37.00	3/4/07 13.37	41495	41495	41495	41495	2
03/04/2007	13.38.00	3/4/07 13.38	41490	41500	41490	41500	6
03/04/2007	13.39.00	3/4/07 13.39	41500	41500	41495	41500	5
03/04/2007	13.40.00	3/4/07 13.40	41500	41500	41500	41500	2
03/04/2007	13.41.00	3/4/07 13.41	41505	41505	41505	41505	1
03/04/2007	13.42.00	3/4/07 13.42	41505	41505	41505	41505	2
03/04/2007	13.43.00	3/4/07 13.43	41500	41500	41500	41500	2
03/04/2007	13.44.00	3/4/07 13.44	41500	41500	41500	41500	4
03/04/2007	13.45.00	3/4/07 13.45	41500	41500	41500	41500	7
03/04/2007	13.46.00	3/4/07 13.46	41500	41505	41500	41505	22
03/04/2007	13.47.00	3/4/07 13.47	41505	41505	41500	41505	10
03/04/2007	13.48.00	3/4/07 13.48	41505	41505	41500	41500	6
03/04/2007	13.49.00	3/4/07 13.49	41500	41500	41500	41500	11
03/04/2007	13.50.00	3/4/07 13.50	41500	41500	41500	41500	3
03/04/2007	13.51.00	3/4/07 13.51	41500	41500	41500	41500	7
03/04/2007	13.52.00	3/4/07 13.52	41500	41500	41500	41500	1
03/04/2007	13.53.00	3/4/07 13.53	41495	41495	41495	41495	1
03/04/2007	13.54.00	3/4/07 13.54	41500	41500	41500	41500	8
03/04/2007	13.55.00	3/4/07 13.55	41500	41500	41500	41500	1
03/04/2007	13.56.00	3/4/07 13.56	41500	41500	41500	41500	7
03/04/2007	13.57.00	3/4/07 13.57	41500	41500	41495	41495	17
03/04/2007	13.58.00	3/4/07 13.58	41495	41500	41495	41495	5
03/04/2007	13.59.00	3/4/07 13.59	41495	41500	41495	41500	3
03/04/2007	14.00.00	3/4/07 14.00	41500	41500	41500	41500	2
03/04/2007	14.01.00	3/4/07 14.01	41500	41500	41500	41500	1
03/04/2007	14.03.00	3/4/07 14.03	41500	41500	41500	41500	1
03/04/2007	14.04.00	3/4/07 14.04	41500	41500	41500	41500	2
03/04/2007	14.05.00	3/4/07 14.05	41495	41505	41495	41505	40
03/04/2007	14.06.00	3/4/07 14.06	41505	41505	41500	41500	7
03/04/2007	14.07.00	3/4/07 14.07	41500	41500	41500	41500	8
03/04/2007	14.09.00	3/4/07 14.09	41495	41495	41490	41490	11
03/04/2007	14.10.00	3/4/07 14.10	41490	41500	41490	41500	19
03/04/2007	14.11.00	3/4/07 14.11	41500	41505	41500	41505	19
03/04/2007	14.12.00	3/4/07 14.12	41495	41495	41495	41495	3
03/04/2007	14.13.00	3/4/07 14.13	41495	41495	41495	41495	3
03/04/2007	14.14.00	3/4/07 14.14	41495	41495	41490	41490	8
03/04/2007	14.15.00	3/4/07 14.15	41490	41490	41480	41480	18
03/04/2007	14.16.00	3/4/07 14.16	41480	41485	41480	41480	8
03/04/2007	14.17.00	3/4/07 14.17	41480	41480	41480	41480	2
03/04/2007	14.18.00	3/4/07 14.18	41485	41500	41485	41500	80
03/04/2007	14.19.00	3/4/07 14.19	41495	41500	41485	41485	29
03/04/2007	14.20.00	3/4/07 14.20	41480	41480	41475	41480	24
03/04/2007	14.21.00	3/4/07 14.21	41480	41480	41475	41475	8
03/04/2007	14.22.00	3/4/07 14.22	41475	41475	41470	41470	4
03/04/2007	14.23.00	3/4/07 14.23	41470	41475	41470	41475	4
03/04/2007	14.24.00	3/4/07 14.24	41470	41470	41465	41465	2
03/04/2007	14.25.00	3/4/07 14.25	41475	41485	41475	41485	17
03/04/2007	14.26.00	3/4/07 14.26	41485	41490	41480	41480	15
03/04/2007	14.27.00	3/4/07 14.27	41485	41485	41480	41485	12
03/04/2007	14.28.00	3/4/07 14.28	41485	41485	41475	41480	10
03/04/2007	14.29.00	3/4/07 14.29	41475	41475	41475	41475	2
03/04/2007	14.30.00	3/4/07 14.30	41480	41480	41470	41470	9
03/04/2007	14.31.00	3/4/07 14.31	41475	41480	41470	41470	3
03/04/2007	14.32.00	3/4/07 14.32	41475	41475	41475	41475	5
03/04/2007	14.33.00	3/4/07 14.33	41475	41475	41470	41470	30
03/04/2007	14.34.00	3/4/07 14.34	41475	41475	41475	41475	3
03/04/2007	14.35.00	3/4/07 14.35	41475	41475	41475	41475	4
03/04/2007	14.36.00	3/4/07 14.36	41480	41480	41475	41475	10
03/04/2007	14.37.00	3/4/07 14.37	41475	41480	41475	41480	6
03/04/2007	14.38.00	3/4/07 14.38	41480	41480	41475	41475	4
03/04/2007	14.39.00	3/4/07 14.39	41470	41475	41470	41475	23
03/04/2007	14.40.00	3/4/07 14.40	41470	41475	41465	41470	29
03/04/2007	14.41.00	3/4/07 14.41	41470	41475	41465	41475	6
03/04/2007	14.42.00	3/4/07 14.42	41465	41470	41465	41470	2
03/04/2007	14.43.00	3/4/07 14.43	41470	41475	41465	41470	22
03/04/2007	14.44.00	3/4/07 14.44	41465	41470	41465	41470	4
03/04/2007	14.45.00	3/4/07 14.45	41470	41475	41470	41475	4
03/04/2007	14.46.00	3/4/07 14.46	41475	41475	41475	41475	5
03/04/2007	14.47.00	3/4/07 14.47	41470	41470	41470	41470	4
03/04/2007	14.48.00	3/4/07 14.48	41470	41470	41470	41470	3
03/04/2007	14.49.00	3/4/07 14.49	41470	41470	41465	41465	15
03/04/2007	14.50.00	3/4/07 14.50	41470	41480	41470	41475	30
03/04/2007	14.51.00	3/4/07 14.51	41470	41480	41470	41475	30
03/04/2007	14.52.00	3/4/07 14.52	41475	41475	41475	41475	1
03/04/2007	14.53.00	3/4/07 14.53	41470	41475	41470	41475	4
03/04/2007	14.54.00	3/4/07 14.54	41470	41475	41460	41460	40
03/04/2007	14.55.00	3/4/07 14.55	41460	41460	41450	41450	29
03/04/2007	14.56.00	3/4/07 14.56	41455	41460	41450	41460	19
03/04/2007	14.57.00	3/4/07 14.57	41460	41460	41455	41455	4
03/04/2007	14.58.00	3/4/07 14.58	41455	41460	41455	41460	5
03/04/2007	14.59.00	3/4/07 14.59	41455	41455	41455	41455	14
03/04/2007	15.00.00	3/4/07 15.00	41460	41465	41455	41465	26
03/04/2007	15.01.00	3/4/07 15.01	41465	41470	41460	41460	17
03/04/2007	15.02.00	3/4/07 15.02	41460	41460	41450	41450	18
03/04/2007	15.03.00	3/4/07 15.03	41450	41455	41445	41445	46
03/04/2007	15.04.00	3/4/07 15.04	41450	41450	41430	41440	35
03/04/2007	15.05.00	3/4/07 15.05	41440	41445	41440	41445	32
03/04/2007	15.06.00	3/4/07 15.06	41445	41445	41440	41445	17
03/04/2007	15.07.00	3/4/07 15.07	41445	41455	41445	41450	27
03/04/2007	15.08.00	3/4/07 15.08	41450	41450	41450	41450	18
03/04/2007	15.09.00	3/4/07 15.09	41450	41450	41450	41450	13
03/04/2007	15.10.00	3/4/07 15.10	41450	41450	41450	41450	6
03/04/2007	15.11.00	3/4/07 15.11	41450	41470	41450	41465	56
03/04/2007	15.12.00	3/4/07 15.12	41465	41465	41465	41465	6
03/04/2007	15.13.00	3/4/07 15.13	41465	41475	41465	41470	55
03/04/2007	15.14.00	3/4/07 15.14	41470	41470	41470	41470	11
03/04/2007	15.15.00	3/4/07 15.15	41470	41475	41470	41475	39
03/04/2007	15.16.00	3/4/07 15.16	41470	41470	41470	41470	10
03/04/2007	15.17.00	3/4/07 15.17	41475	41475	41470	41475	9
03/04/2007	15.18.00	3/4/07 15.18	41470	41475	41470	41470	63
03/04/2007	15.19.00	3/4/07 15.19	41470	41475	41470	41475	31
03/04/2007	15.20.00	3/4/07 15.20	41475	41480	41475	41480	7
03/04/2007	15.21.00	3/4/07 15.21	41475	41480	41470	41480	12
03/04/2007	15.22.00	3/4/07 15.22	41480	41480	41480	41480	1
03/04/2007	15.23.00	3/4/07 15.23	41475	41475	41470	41475	3
03/04/2007	15.24.00	3/4/07 15.24	41470	41475	41470	41475	45
03/04/2007	15.25.00	3/4/07 15.25	41475	41480	41465	41470	46
03/04/2007	15.26.00	3/4/07 15.26	41475	41475	41470	41475	15
03/04/2007	15.27.00	3/4/07 15.27	41475	41480	41475	41480	8
03/04/2007	15.28.00	3/4/07 15.28	41480	41480	41475	41475	7
03/04/2007	15.29.00	3/4/07 15.29	41475	41480	41475	41475	17
03/04/2007	15.30.00	3/4/07 15.30	41475	41495	41475	41495	55
03/04/2007	15.31.00	3/4/07 15.31	41490	41510	41490	41510	62
03/04/2007	15.32.00	3/4/07 15.32	41505	41510	41505	41505	64
03/04/2007	15.33.00	3/4/07 15.33	41505	41510	41495	41505	61
03/04/2007	15.34.00	3/4/07 15.34	41500	41510	41495	41500	21
03/04/2007	15.35.00	3/4/07 15.35	41500	41505	41500	41500	24
03/04/2007	15.36.00	3/4/07 15.36	41500	41500	41490	41490	34
03/04/2007	15.37.00	3/4/07 15.37	41490	41490	41480	41480	34
03/04/2007	15.38.00	3/4/07 15.38	41485	41500	41485	41495	19
03/04/2007	15.39.00	3/4/07 15.39	41500	41500	41495	41500	23
03/04/2007	15.40.00	3/4/07 15.40	41500	41505	41485	41485	21
03/04/2007	15.41.00	3/4/07 15.41	41485	41495	41475	41480	50
03/04/2007	15.42.00	3/4/07 15.42	41485	41500	41485	41490	25
03/04/2007	15.43.00	3/4/07 15.43	41490	41495	41490	41490	22
03/04/2007	15.44.00	3/4/07 15.44	41490	41490	41475	41480	27
03/04/2007	15.45.00	3/4/07 15.45	41480	41480	41465	41480	49
03/04/2007	15.46.00	3/4/07 15.46	41480	41480	41470	41470	17
03/04/2007	15.47.00	3/4/07 15.47	41475	41475	41465	41465	21
03/04/2007	15.48.00	3/4/07 15.48	41465	41485	41465	41485	28
03/04/2007	15.49.00	3/4/07 15.49	41485	41485	41480	41480	13
03/04/2007	15.50.00	3/4/07 15.50	41480	41485	41480	41480	6
03/04/2007	15.51.00	3/4/07 15.51	41480	41480	41465	41470	13
03/04/2007	15.52.00	3/4/07 15.52	41475	41475	41470	41475	6
03/04/2007	15.53.00	3/4/07 15.53	41475	41480	41475	41475	6
03/04/2007	15.54.00	3/4/07 15.54	41475	41485	41475	41480	21
03/04/2007	15.55.00	3/4/07 15.55	41475	41485	41475	41485	21
03/04/2007	15.56.00	3/4/07 15.56	41485	41485	41470	41470	23
03/04/2007	15.57.00	3/4/07 15.57	41470	41475	41465	41470	26
03/04/2007	15.58.00	3/4/07 15.58	41470	41470	41465	41465	13
03/04/2007	15.59.00	3/4/07 15.59	41460	41465	41450	41460	54
03/04/2007	16.00.00	3/4/07 16.00	41465	41530	41465	41525	218
03/04/2007	16.01.00	3/4/07 16.01	41525	41560	41525	41540	242
03/04/2007	16.02.00	3/4/07 16.02	41535	41545	41530	41540	112
03/04/2007	16.03.00	3/4/07 16.03	41540	41550	41535	41550	51
03/04/2007	16.04.00	3/4/07 16.04	41550	41575	41530	41570	153
03/04/2007	16.05.00	3/4/07 16.05	41570	41575	41555	41555	116
03/04/2007	16.06.00	3/4/07 16.06	41560	41570	41555	41560	67
03/04/2007	16.07.00	3/4/07 16.07	41565	41565	41545	41545	43
03/04/2007	16.08.00	3/4/07 16.08	41545	41545	41530	41535	39
03/04/2007	16.09.00	3/4/07 16.09	41530	41545	41530	41540	36
03/04/2007	16.10.00	3/4/07 16.10	41545	41555	41545	41550	44
03/04/2007	16.11.00	3/4/07 16.11	41545	41560	41545	41555	32
03/04/2007	16.12.00	3/4/07 16.12	41550	41560	41545	41555	36
03/04/2007	16.13.00	3/4/07 16.13	41560	41560	41545	41550	30
03/04/2007	16.14.00	3/4/07 16.14	41555	41560	41550	41550	24
03/04/2007	16.15.00	3/4/07 16.15	41550	41565	41550	41560	39
03/04/2007	16.16.00	3/4/07 16.16	41560	41600	41560	41600	126
03/04/2007	16.17.00	3/4/07 16.17	41605	41620	41600	41610	172
03/04/2007	16.18.00	3/4/07 16.18	41605	41610	41595	41600	92
03/04/2007	16.19.00	3/4/07 16.19	41610	41620	41600	41620	114
03/04/2007	16.20.00	3/4/07 16.20	41620	41630	41610	41615	125
03/04/2007	16.21.00	3/4/07 16.21	41610	41610	41590	41590	75
03/04/2007	16.22.00	3/4/07 16.22	41595	41625	41590	41620	119
03/04/2007	16.23.00	3/4/07 16.23	41615	41620	41605	41605	57
03/04/2007	16.24.00	3/4/07 16.24	41605	41610	41585	41585	83
03/04/2007	16.25.00	3/4/07 16.25	41585	41590	41580	41585	49
03/04/2007	16.26.00	3/4/07 16.26	41585	41590	41580	41580	45
03/04/2007	16.27.00	3/4/07 16.27	41575	41580	41560	41560	84
03/04/2007	16.28.00	3/4/07 16.28	41565	41570	41555	41555	55
03/04/2007	16.29.00	3/4/07 16.29	41565	41565	41555	41560	89
03/04/2007	16.30.00	3/4/07 16.30	41565	41570	41565	41565	39
03/04/2007	16.31.00	3/4/07 16.31	41570	41585	41570	41580	37
03/04/2007	16.32.00	3/4/07 16.32	41585	41590	41580	41580	24
03/04/2007	16.33.00	3/4/07 16.33	41580	41585	41575	41580	35
03/04/2007	16.34.00	3/4/07 16.34	41580	41590	41575	41590	42
03/04/2007	16.35.00	3/4/07 16.35	41590	41595	41590	41590	14
03/04/2007	16.36.00	3/4/07 16.36	41595	41610	41590	41600	42
03/04/2007	16.37.00	3/4/07 16.37	41595	41610	41590	41605	38
03/04/2007	16.38.00	3/4/07 16.38	41605	41610	41600	41610	45
03/04/2007	16.39.00	3/4/07 16.39	41600	41610	41600	41605	25
03/04/2007	16.40.00	3/4/07 16.40	41600	41630	41600	41625	83
03/04/2007	16.41.00	3/4/07 16.41	41625	41645	41620	41640	139
03/04/2007	16.42.00	3/4/07 16.42	41635	41640	41615	41615	93
03/04/2007	16.43.00	3/4/07 16.43	41610	41635	41610	41635	77
03/04/2007	16.44.00	3/4/07 16.44	41635	41650	41635	41645	93
03/04/2007	16.45.00	3/4/07 16.45	41650	41650	41630	41635	59
03/04/2007	16.46.00	3/4/07 16.46	41635	41650	41635	41645	1044
03/04/2007	16.47.00	3/4/07 16.47	41645	41655	41635	41645	48
03/04/2007	16.48.00	3/4/07 16.48	41640	41645	41635	41640	44
03/04/2007	16.49.00	3/4/07 16.49	41645	41655	41640	41640	51
03/04/2007	16.50.00	3/4/07 16.50	41635	41650	41635	41635	46
03/04/2007	16.51.00	3/4/07 16.51	41635	41640	41625	41640	36
03/04/2007	16.52.00	3/4/07 16.52	41635	41640	41630	41630	32
03/04/2007	16.53.00	3/4/07 16.53	41630	41630	41615	41625	93
03/04/2007	16.54.00	3/4/07 16.54	41625	41635	41620	41625	21
03/04/2007	16.55.00	3/4/07 16.55	41630	41645	41630	41640	46
03/04/2007	16.56.00	3/4/07 16.56	41640	41645	41635	41645	28
03/04/2007	16.57.00	3/4/07 16.57	41645	41665	41640	41660	108
03/04/2007	16.58.00	3/4/07 16.58	41660	41665	41655	41655	61
03/04/2007	16.59.00	3/4/07 16.59	41650	41660	41650	41655	47
03/04/2007	17.00.00	3/4/07 17.00	41655	41660	41650	41650	29
03/04/2007	17.01.00	3/4/07 17.01	41655	41655	41640	41645	61
03/04/2007	17.02.00	3/4/07 17.02	41640	41650	41635	41645	33
03/04/2007	17.03.00	3/4/07 17.03	41645	41645	41630	41630	25
03/04/2007	17.04.00	3/4/07 17.04	41635	41635	41625	41630	20
03/04/2007	17.05.00	3/4/07 17.05	41630	41660	41630	41655	55
03/04/2007	17.06.00	3/4/07 17.06	41665	41670	41650	41655	44
03/04/2007	17.07.00	3/4/07 17.07	41660	41660	41650	41650	10
03/04/2007	17.08.00	3/4/07 17.08	41650	41655	41645	41655	29
03/04/2007	17.09.00	3/4/07 17.09	41650	41655	41645	41645	23
03/04/2007	17.10.00	3/4/07 17.10	41650	41655	41645	41650	46
03/04/2007	17.11.00	3/4/07 17.11	41645	41660	41645	41655	24
03/04/2007	17.12.00	3/4/07 17.12	41660	41665	41655	41665	16
03/04/2007	17.13.00	3/4/07 17.13	41665	41665	41660	41660	9
03/04/2007	17.14.00	3/4/07 17.14	41660	41660	41640	41640	57
03/04/2007	17.15.00	3/4/07 17.15	41640	41645	41635	41635	29
03/04/2007	17.16.00	3/4/07 17.16	41635	41640	41630	41630	32
03/04/2007	17.17.00	3/4/07 17.17	41630	41630	41615	41615	53
03/04/2007	17.18.00	3/4/07 17.18	41615	41625	41610	41625	44
03/04/2007	17.19.00	3/4/07 17.19	41625	41625	41610	41610	49
03/04/2007	17.20.00	3/4/07 17.20	41610	41610	41600	41605	39
03/04/2007	17.21.00	3/4/07 17.21	41600	41615	41595	41615	49
03/04/2007	17.22.00	3/4/07 17.22	41610	41615	41610	41615	51
03/04/2007	17.23.00	3/4/07 17.23	41615	41620	41610	41620	11
03/04/2007	17.24.00	3/4/07 17.24	41615	41620	41610	41620	20
03/04/2007	17.25.00	3/4/07 17.25	41620	41630	41580	41590	78
03/04/2007	17.26.00	3/4/07 17.26	41585	41590	41580	41585	85
03/04/2007	17.27.00	3/4/07 17.27	41590	41595	41590	41590	26
03/04/2007	17.28.00	3/4/07 17.28	41595	41610	41595	41600	50
03/04/2007	17.29.00	3/4/07 17.29	41600	41620	41600	41620	97
03/04/2007	17.30.00	3/4/07 17.30	41615	41620	41600	41600	53
03/04/2007	17.31.00	3/4/07 17.31	41605	41605	41595	41600	49
03/04/2007	17.32.00	3/4/07 17.32	41605	41605	41600	41605	23
03/04/2007	17.33.00	3/4/07 17.33	41610	41615	41610	41610	27
03/04/2007	17.34.00	3/4/07 17.34	41615	41620	41605	41605	56
03/04/2007	17.35.00	3/4/07 17.35	41605	41620	41600	41620	58
03/04/2007	17.36.00	3/4/07 17.36	41615	41620	41605	41615	34
03/04/2007	17.37.00	3/4/07 17.37	41610	41625	41610	41625	30
03/04/2007	17.38.00	3/4/07 17.38	41625	41625	41615	41620	21
03/04/2007	17.39.00	3/4/07 17.39	41620	41625	41615	41620	59
04/04/2007	9.00.00	4/4/07 9.00	41700	41745	41700	41730	167
04/04/2007	9.01.00	4/4/07 9.01	41720	41735	41720	41720	70
04/04/2007	9.02.00	4/4/07 9.02	41720	41725	41695	41700	70
04/04/2007	9.03.00	4/4/07 9.03	41695	41700	41685	41700	53
04/04/2007	9.04.00	4/4/07 9.04	41695	41695	41690	41690	18
04/04/2007	9.05.00	4/4/07 9.05	41685	41710	41660	41675	128
04/04/2007	9.06.00	4/4/07 9.06	41670	41685	41660	41685	97
04/04/2007	9.07.00	4/4/07 9.07	41675	41680	41665	41670	26
04/04/2007	9.08.00	4/4/07 9.08	41660	41665	41650	41665	51
04/04/2007	9.09.00	4/4/07 9.09	41665	41675	41655	41660	28
04/04/2007	9.10.00	4/4/07 9.10	41660	41665	41660	41665	21
04/04/2007	9.11.00	4/4/07 9.11	41665	41665	41630	41635	58
04/04/2007	9.12.00	4/4/07 9.12	41630	41650	41630	41645	40
04/04/2007	9.13.00	4/4/07 9.13	41645	41645	41640	41640	45
04/04/2007	9.14.00	4/4/07 9.14	41640	41640	41630	41630	41
04/04/2007	9.15.00	4/4/07 9.15	41630	41635	41615	41635	44
04/04/2007	9.16.00	4/4/07 9.16	41635	41635	41630	41630	12
04/04/2007	9.17.00	4/4/07 9.17	41630	41630	41630	41630	6
04/04/2007	9.18.00	4/4/07 9.18	41635	41650	41635	41650	51
04/04/2007	9.19.00	4/4/07 9.19	41650	41655	41645	41650	23
04/04/2007	9.20.00	4/4/07 9.20	41645	41655	41645	41650	7
04/04/2007	9.21.00	4/4/07 9.21	41650	41660	41650	41660	31
04/04/2007	9.22.00	4/4/07 9.22	41660	41680	41660	41675	89
04/04/2007	9.23.00	4/4/07 9.23	41675	41685	41675	41680	17
04/04/2007	9.24.00	4/4/07 9.24	41675	41675	41665	41670	41
04/04/2007	9.25.00	4/4/07 9.25	41670	41670	41670	41670	18
04/04/2007	9.26.00	4/4/07 9.26	41670	41675	41670	41670	23
04/04/2007	9.27.00	4/4/07 9.27	41670	41670	41655	41655	51
04/04/2007	9.28.00	4/4/07 9.28	41655	41675	41650	41675	51
04/04/2007	9.29.00	4/4/07 9.29	41670	41675	41660	41670	45
04/04/2007	9.30.00	4/4/07 9.30	41670	41675	41670	41670	21
04/04/2007	9.31.00	4/4/07 9.31	41670	41670	41660	41665	25
04/04/2007	9.32.00	4/4/07 9.32	41660	41660	41650	41650	34
04/04/2007	9.33.00	4/4/07 9.33	41655	41655	41650	41650	8
04/04/2007	9.34.00	4/4/07 9.34	41655	41655	41650	41650	5
04/04/2007	9.35.00	4/4/07 9.35	41650	41660	41625	41640	78
04/04/2007	9.36.00	4/4/07 9.36	41640	41640	41635	41640	27
04/04/2007	9.37.00	4/4/07 9.37	41645	41655	41640	41655	15
04/04/2007	9.38.00	4/4/07 9.38	41650	41655	41650	41655	6
04/04/2007	9.39.00	4/4/07 9.39	41655	41655	41655	41655	1
04/04/2007	9.40.00	4/4/07 9.40	41655	41670	41655	41670	16
04/04/2007	9.41.00	4/4/07 9.41	41670	41670	41640	41640	27
04/04/2007	9.42.00	4/4/07 9.42	41640	41650	41635	41650	40
04/04/2007	9.43.00	4/4/07 9.43	41650	41660	41650	41650	16
04/04/2007	9.44.00	4/4/07 9.44	41655	41660	41655	41655	7
04/04/2007	9.45.00	4/4/07 9.45	41650	41650	41640	41640	13
04/04/2007	9.46.00	4/4/07 9.46	41640	41640	41640	41640	10
04/04/2007	9.47.00	4/4/07 9.47	41640	41650	41640	41650	18
04/04/2007	9.48.00	4/4/07 9.48	41655	41660	41650	41650	17
04/04/2007	9.49.00	4/4/07 9.49	41655	41665	41655	41655	6
04/04/2007	9.50.00	4/4/07 9.50	41650	41650	41630	41630	25
04/04/2007	9.51.00	4/4/07 9.51	41635	41645	41635	41645	23
04/04/2007	9.52.00	4/4/07 9.52	41645	41660	41645	41660	31
04/04/2007	9.53.00	4/4/07 9.53	41660	41660	41650	41650	9
04/04/2007	9.54.00	4/4/07 9.54	41645	41650	41640	41650	32
04/04/2007	9.55.00	4/4/07 9.55	41650	41650	41645	41645	6
04/04/2007	9.56.00	4/4/07 9.56	41645	41655	41640	41640	35
04/04/2007	9.57.00	4/4/07 9.57	41640	41645	41640	41640	22
04/04/2007	9.58.00	4/4/07 9.58	41640	41645	41630	41645	19
04/04/2007	9.59.00	4/4/07 9.59	41645	41645	41635	41635	15
04/04/2007	10.00.00	4/4/07 10.00	41635	41640	41630	41630	55
04/04/2007	10.01.00	4/4/07 10.01	41625	41645	41625	41645	34
04/04/2007	10.02.00	4/4/07 10.02	41645	41650	41635	41635	19
04/04/2007	10.03.00	4/4/07 10.03	41635	41640	41630	41635	26
04/04/2007	10.04.00	4/4/07 10.04	41635	41660	41630	41655	46
04/04/2007	10.05.00	4/4/07 10.05	41650	41650	41635	41640	12
04/04/2007	10.06.00	4/4/07 10.06	41640	41640	41640	41640	1
04/04/2007	10.07.00	4/4/07 10.07	41635	41640	41635	41640	12
04/04/2007	10.08.00	4/4/07 10.08	41640	41640	41640	41640	2
04/04/2007	10.09.00	4/4/07 10.09	41640	41640	41625	41625	27
04/04/2007	10.10.00	4/4/07 10.10	41630	41640	41630	41635	14
04/04/2007	10.11.00	4/4/07 10.11	41640	41645	41640	41645	18
04/04/2007	10.12.00	4/4/07 10.12	41645	41660	41645	41655	82
04/04/2007	10.13.00	4/4/07 10.13	41655	41660	41640	41645	30
04/04/2007	10.14.00	4/4/07 10.14	41640	41640	41630	41630	19
04/04/2007	10.15.00	4/4/07 10.15	41630	41630	41605	41620	88
04/04/2007	10.16.00	4/4/07 10.16	41620	41630	41620	41625	27
04/04/2007	10.17.00	4/4/07 10.17	41625	41625	41620	41620	18
04/04/2007	10.18.00	4/4/07 10.18	41620	41630	41620	41630	14
04/04/2007	10.19.00	4/4/07 10.19	41630	41630	41620	41620	13
04/04/2007	10.20.00	4/4/07 10.20	41620	41620	41610	41615	34
04/04/2007	10.21.00	4/4/07 10.21	41615	41630	41615	41630	37
04/04/2007	10.22.00	4/4/07 10.22	41630	41635	41630	41635	9
04/04/2007	10.23.00	4/4/07 10.23	41635	41645	41635	41645	42
04/04/2007	10.24.00	4/4/07 10.24	41645	41645	41635	41635	13
04/04/2007	10.25.00	4/4/07 10.25	41640	41640	41620	41625	30
04/04/2007	10.26.00	4/4/07 10.26	41625	41630	41625	41630	23
04/04/2007	10.27.00	4/4/07 10.27	41630	41650	41630	41645	26
04/04/2007	10.28.00	4/4/07 10.28	41645	41650	41645	41645	6
04/04/2007	10.29.00	4/4/07 10.29	41650	41655	41650	41650	24
04/04/2007	10.30.00	4/4/07 10.30	41650	41655	41650	41650	15
04/04/2007	10.31.00	4/4/07 10.31	41645	41645	41640	41640	12
04/04/2007	10.32.00	4/4/07 10.32	41650	41650	41635	41635	12
04/04/2007	10.33.00	4/4/07 10.33	41635	41635	41630	41630	4
04/04/2007	10.34.00	4/4/07 10.34	41630	41635	41625	41625	7
04/04/2007	10.35.00	4/4/07 10.35	41625	41625	41625	41625	11
04/04/2007	10.36.00	4/4/07 10.36	41620	41645	41620	41645	20
04/04/2007	10.37.00	4/4/07 10.37	41640	41645	41640	41645	11
04/04/2007	10.38.00	4/4/07 10.38	41650	41650	41645	41645	3
04/04/2007	10.39.00	4/4/07 10.39	41640	41640	41625	41625	15
04/04/2007	10.40.00	4/4/07 10.40	41625	41640	41625	41640	13
04/04/2007	10.41.00	4/4/07 10.41	41645	41650	41640	41650	18
04/04/2007	10.42.00	4/4/07 10.42	41650	41650	41640	41640	11
04/04/2007	10.43.00	4/4/07 10.43	41640	41640	41640	41640	1
04/04/2007	10.44.00	4/4/07 10.44	41645	41655	41645	41655	11
04/04/2007	10.45.00	4/4/07 10.45	41645	41645	41645	41645	1
04/04/2007	10.46.00	4/4/07 10.46	41645	41650	41645	41650	5
04/04/2007	10.47.00	4/4/07 10.47	41650	41665	41650	41660	16
04/04/2007	10.48.00	4/4/07 10.48	41665	41670	41660	41670	33
04/04/2007	10.49.00	4/4/07 10.49	41675	41680	41670	41670	38
04/04/2007	10.50.00	4/4/07 10.50	41670	41670	41660	41660	31
04/04/2007	10.51.00	4/4/07 10.51	41660	41670	41660	41670	5
04/04/2007	10.52.00	4/4/07 10.52	41670	41670	41650	41655	31
04/04/2007	10.53.00	4/4/07 10.53	41660	41660	41655	41655	6
04/04/2007	10.54.00	4/4/07 10.54	41655	41655	41650	41650	13
04/04/2007	10.55.00	4/4/07 10.55	41655	41655	41640	41640	9
04/04/2007	10.56.00	4/4/07 10.56	41645	41650	41645	41650	13
04/04/2007	10.57.00	4/4/07 10.57	41650	41660	41650	41660	30
04/04/2007	10.58.00	4/4/07 10.58	41645	41650	41645	41650	8
04/04/2007	10.59.00	4/4/07 10.59	41650	41650	41630	41630	21
04/04/2007	11.00.00	4/4/07 11.00	41630	41640	41625	41640	14
04/04/2007	11.01.00	4/4/07 11.01	41640	41640	41640	41640	1
04/04/2007	11.02.00	4/4/07 11.02	41640	41640	41630	41630	21
04/04/2007	11.03.00	4/4/07 11.03	41630	41630	41615	41615	21
04/04/2007	11.04.00	4/4/07 11.04	41620	41625	41620	41625	6
04/04/2007	11.05.00	4/4/07 11.05	41625	41630	41625	41630	13
04/04/2007	11.06.00	4/4/07 11.06	41635	41635	41630	41630	26
04/04/2007	11.07.00	4/4/07 11.07	41630	41630	41620	41630	21
04/04/2007	11.08.00	4/4/07 11.08	41625	41630	41625	41630	3
04/04/2007	11.09.00	4/4/07 11.09	41630	41630	41630	41630	3
04/04/2007	11.10.00	4/4/07 11.10	41630	41635	41630	41630	15
04/04/2007	11.11.00	4/4/07 11.11	41625	41630	41620	41630	10
04/04/2007	11.12.00	4/4/07 11.12	41625	41625	41625	41625	1
04/04/2007	11.13.00	4/4/07 11.13	41620	41625	41615	41625	14
04/04/2007	11.14.00	4/4/07 11.14	41625	41625	41620	41620	3
04/04/2007	11.15.00	4/4/07 11.15	41625	41630	41625	41625	14
04/04/2007	11.16.00	4/4/07 11.16	41625	41625	41615	41625	15
04/04/2007	11.17.00	4/4/07 11.17	41620	41630	41615	41615	28
04/04/2007	11.18.00	4/4/07 11.18	41625	41630	41620	41630	9
04/04/2007	11.19.00	4/4/07 11.19	41635	41650	41635	41650	59
04/04/2007	11.20.00	4/4/07 11.20	41650	41650	41640	41645	10
04/04/2007	11.21.00	4/4/07 11.21	41640	41640	41640	41640	2
04/04/2007	11.22.00	4/4/07 11.22	41645	41645	41645	41645	3
04/04/2007	11.23.00	4/4/07 11.23	41645	41650	41640	41640	6
04/04/2007	11.24.00	4/4/07 11.24	41635	41635	41630	41630	13
04/04/2007	11.25.00	4/4/07 11.25	41630	41630	41630	41630	5
04/04/2007	11.26.00	4/4/07 11.26	41635	41645	41635	41640	18
04/04/2007	11.27.00	4/4/07 11.27	41645	41655	41645	41655	31
04/04/2007	11.28.00	4/4/07 11.28	41650	41650	41650	41650	6
04/04/2007	11.29.00	4/4/07 11.29	41650	41655	41640	41640	14
04/04/2007	11.30.00	4/4/07 11.30	41640	41640	41635	41640	8
04/04/2007	11.31.00	4/4/07 11.31	41645	41645	41645	41645	1
04/04/2007	11.32.00	4/4/07 11.32	41640	41640	41640	41640	10
04/04/2007	11.33.00	4/4/07 11.33	41640	41640	41635	41635	9
04/04/2007	11.34.00	4/4/07 11.34	41635	41645	41630	41645	13
04/04/2007	11.35.00	4/4/07 11.35	41640	41650	41630	41650	26
04/04/2007	11.36.00	4/4/07 11.36	41645	41650	41645	41645	20
04/04/2007	11.37.00	4/4/07 11.37	41645	41645	41645	41645	4
04/04/2007	11.38.00	4/4/07 11.38	41650	41650	41650	41650	3
04/04/2007	11.39.00	4/4/07 11.39	41645	41645	41640	41640	3
04/04/2007	11.40.00	4/4/07 11.40	41645	41645	41635	41635	6
04/04/2007	11.41.00	4/4/07 11.41	41640	41640	41640	41640	2
04/04/2007	11.42.00	4/4/07 11.42	41640	41645	41640	41645	3
04/04/2007	11.43.00	4/4/07 11.43	41645	41645	41645	41645	5
04/04/2007	11.44.00	4/4/07 11.44	41645	41650	41645	41650	7
04/04/2007	11.45.00	4/4/07 11.45	41645	41645	41635	41640	11
04/04/2007	11.46.00	4/4/07 11.46	41635	41640	41635	41640	2
04/04/2007	11.47.00	4/4/07 11.47	41640	41645	41640	41640	13
04/04/2007	11.48.00	4/4/07 11.48	41645	41645	41645	41645	2
04/04/2007	11.49.00	4/4/07 11.49	41640	41640	41635	41635	6
04/04/2007	11.50.00	4/4/07 11.50	41635	41635	41635	41635	1
04/04/2007	11.51.00	4/4/07 11.51	41635	41635	41635	41635	6
04/04/2007	11.53.00	4/4/07 11.53	41635	41640	41635	41640	7
04/04/2007	11.54.00	4/4/07 11.54	41640	41640	41635	41635	4
04/04/2007	11.55.00	4/4/07 11.55	41640	41640	41640	41640	2
04/04/2007	11.56.00	4/4/07 11.56	41640	41640	41635	41640	3
04/04/2007	11.57.00	4/4/07 11.57	41635	41635	41630	41630	5
04/04/2007	11.58.00	4/4/07 11.58	41640	41645	41640	41645	4
04/04/2007	11.59.00	4/4/07 11.59	41640	41645	41640	41645	5
04/04/2007	12.00.00	4/4/07 12.00	41645	41655	41640	41655	43
04/04/2007	12.01.00	4/4/07 12.01	41655	41655	41650	41650	7
04/04/2007	12.02.00	4/4/07 12.02	41650	41660	41650	41660	7
04/04/2007	12.03.00	4/4/07 12.03	41660	41665	41660	41660	32
04/04/2007	12.04.00	4/4/07 12.04	41660	41665	41660	41660	5
04/04/2007	12.05.00	4/4/07 12.05	41665	41665	41660	41660	6
04/04/2007	12.06.00	4/4/07 12.06	41660	41660	41660	41660	2
04/04/2007	12.07.00	4/4/07 12.07	41655	41655	41645	41650	16
04/04/2007	12.09.00	4/4/07 12.09	41650	41650	41640	41640	14
04/04/2007	12.10.00	4/4/07 12.10	41640	41645	41640	41645	6
04/04/2007	12.11.00	4/4/07 12.11	41645	41655	41645	41655	8
04/04/2007	12.12.00	4/4/07 12.12	41660	41660	41655	41660	14
04/04/2007	12.15.00	4/4/07 12.15	41660	41660	41660	41660	7
04/04/2007	12.16.00	4/4/07 12.16	41660	41660	41660	41660	2
04/04/2007	12.17.00	4/4/07 12.17	41660	41660	41650	41650	11
04/04/2007	12.18.00	4/4/07 12.18	41645	41645	41645	41645	1
04/04/2007	12.19.00	4/4/07 12.19	41650	41650	41650	41650	1
04/04/2007	12.20.00	4/4/07 12.20	41650	41650	41645	41645	5
04/04/2007	12.21.00	4/4/07 12.21	41650	41650	41650	41650	1
04/04/2007	12.22.00	4/4/07 12.22	41655	41655	41655	41655	1
04/04/2007	12.23.00	4/4/07 12.23	41650	41650	41650	41650	3
04/04/2007	12.24.00	4/4/07 12.24	41645	41650	41640	41645	4
04/04/2007	12.26.00	4/4/07 12.26	41645	41650	41645	41650	7
04/04/2007	12.27.00	4/4/07 12.27	41650	41650	41645	41645	5
04/04/2007	12.29.00	4/4/07 12.29	41640	41645	41640	41640	3
04/04/2007	12.30.00	4/4/07 12.30	41640	41640	41635	41635	3
04/04/2007	12.31.00	4/4/07 12.31	41640	41640	41640	41640	1
04/04/2007	12.32.00	4/4/07 12.32	41645	41645	41645	41645	6
04/04/2007	12.35.00	4/4/07 12.35	41640	41640	41635	41635	18
04/04/2007	12.36.00	4/4/07 12.36	41630	41640	41630	41640	19
04/04/2007	12.37.00	4/4/07 12.37	41635	41635	41635	41635	1
04/04/2007	12.38.00	4/4/07 12.38	41635	41635	41620	41625	19
04/04/2007	12.39.00	4/4/07 12.39	41625	41625	41620	41625	17
04/04/2007	12.40.00	4/4/07 12.40	41625	41625	41625	41625	1
04/04/2007	12.41.00	4/4/07 12.41	41625	41625	41615	41620	15
04/04/2007	12.42.00	4/4/07 12.42	41615	41615	41610	41615	27
04/04/2007	12.43.00	4/4/07 12.43	41615	41620	41615	41620	9
04/04/2007	12.44.00	4/4/07 12.44	41615	41615	41615	41615	1
04/04/2007	12.45.00	4/4/07 12.45	41620	41620	41610	41615	5
04/04/2007	12.46.00	4/4/07 12.46	41620	41630	41620	41630	21
04/04/2007	12.47.00	4/4/07 12.47	41625	41635	41625	41635	8
04/04/2007	12.48.00	4/4/07 12.48	41630	41630	41620	41620	16
04/04/2007	12.49.00	4/4/07 12.49	41620	41620	41620	41620	3
04/04/2007	12.50.00	4/4/07 12.50	41620	41620	41620	41620	5
04/04/2007	12.51.00	4/4/07 12.51	41625	41625	41625	41625	2
04/04/2007	12.52.00	4/4/07 12.52	41620	41625	41620	41625	13
04/04/2007	12.54.00	4/4/07 12.54	41625	41625	41625	41625	7
04/04/2007	12.55.00	4/4/07 12.55	41630	41630	41630	41630	7
04/04/2007	12.56.00	4/4/07 12.56	41630	41630	41630	41630	8
04/04/2007	12.57.00	4/4/07 12.57	41630	41630	41630	41630	16
04/04/2007	12.58.00	4/4/07 12.58	41625	41625	41625	41625	5
04/04/2007	12.59.00	4/4/07 12.59	41625	41625	41620	41620	5
04/04/2007	13.00.00	4/4/07 13.00	41620	41625	41620	41625	2
04/04/2007	13.01.00	4/4/07 13.01	41625	41625	41615	41620	20
04/04/2007	13.02.00	4/4/07 13.02	41615	41615	41610	41610	17
04/04/2007	13.03.00	4/4/07 13.03	41615	41615	41615	41615	2
04/04/2007	13.04.00	4/4/07 13.04	41610	41610	41610	41610	11
04/04/2007	13.05.00	4/4/07 13.05	41605	41605	41595	41600	65
04/04/2007	13.06.00	4/4/07 13.06	41595	41600	41595	41600	23
04/04/2007	13.07.00	4/4/07 13.07	41600	41600	41590	41595	58
04/04/2007	13.08.00	4/4/07 13.08	41600	41605	41595	41605	18
04/04/2007	13.09.00	4/4/07 13.09	41610	41610	41605	41605	2
04/04/2007	13.10.00	4/4/07 13.10	41605	41605	41605	41605	1
04/04/2007	13.11.00	4/4/07 13.11	41610	41620	41610	41610	38
04/04/2007	13.12.00	4/4/07 13.12	41615	41615	41610	41610	19
04/04/2007	13.13.00	4/4/07 13.13	41610	41615	41610	41615	4
04/04/2007	13.15.00	4/4/07 13.15	41610	41610	41605	41610	4
04/04/2007	13.16.00	4/4/07 13.16	41610	41610	41610	41610	5
04/04/2007	13.17.00	4/4/07 13.17	41610	41610	41605	41605	4
04/04/2007	13.18.00	4/4/07 13.18	41605	41605	41600	41600	12
04/04/2007	13.19.00	4/4/07 13.19	41595	41595	41590	41595	21
04/04/2007	13.20.00	4/4/07 13.20	41595	41605	41595	41600	20
04/04/2007	13.21.00	4/4/07 13.21	41600	41605	41600	41600	29
04/04/2007	13.22.00	4/4/07 13.22	41600	41605	41600	41600	9
04/04/2007	13.24.00	4/4/07 13.24	41600	41605	41600	41605	9
04/04/2007	13.25.00	4/4/07 13.25	41600	41600	41600	41600	4
04/04/2007	13.26.00	4/4/07 13.26	41600	41600	41600	41600	4
04/04/2007	13.27.00	4/4/07 13.27	41600	41600	41600	41600	1
04/04/2007	13.28.00	4/4/07 13.28	41605	41605	41605	41605	6
04/04/2007	13.29.00	4/4/07 13.29	41605	41610	41605	41605	17
04/04/2007	13.30.00	4/4/07 13.30	41605	41610	41605	41605	10
04/04/2007	13.31.00	4/4/07 13.31	41610	41610	41610	41610	5
04/04/2007	13.33.00	4/4/07 13.33	41610	41610	41610	41610	1
04/04/2007	13.34.00	4/4/07 13.34	41605	41605	41605	41605	4
04/04/2007	13.35.00	4/4/07 13.35	41600	41605	41600	41605	10
04/04/2007	13.36.00	4/4/07 13.36	41605	41615	41605	41615	26
04/04/2007	13.37.00	4/4/07 13.37	41615	41620	41615	41620	7
04/04/2007	13.38.00	4/4/07 13.38	41620	41620	41620	41620	8
04/04/2007	13.39.00	4/4/07 13.39	41620	41620	41615	41615	12
04/04/2007	13.40.00	4/4/07 13.40	41615	41615	41610	41615	9
04/04/2007	13.41.00	4/4/07 13.41	41615	41615	41615	41615	1
04/04/2007	13.43.00	4/4/07 13.43	41615	41615	41615	41615	1
04/04/2007	13.44.00	4/4/07 13.44	41620	41620	41620	41620	2
04/04/2007	13.45.00	4/4/07 13.45	41620	41625	41620	41625	20
04/04/2007	13.46.00	4/4/07 13.46	41620	41625	41620	41620	5
04/04/2007	13.47.00	4/4/07 13.47	41620	41620	41620	41620	5
04/04/2007	13.48.00	4/4/07 13.48	41615	41615	41615	41615	5
04/04/2007	13.49.00	4/4/07 13.49	41620	41620	41620	41620	2
04/04/2007	13.50.00	4/4/07 13.50	41620	41620	41615	41615	9
04/04/2007	13.51.00	4/4/07 13.51	41615	41615	41615	41615	5
04/04/2007	13.52.00	4/4/07 13.52	41615	41620	41615	41620	47
04/04/2007	13.53.00	4/4/07 13.53	41615	41615	41610	41610	5
04/04/2007	13.54.00	4/4/07 13.54	41610	41610	41605	41605	7
04/04/2007	13.55.00	4/4/07 13.55	41605	41605	41590	41590	37
04/04/2007	13.56.00	4/4/07 13.56	41590	41590	41585	41590	17
04/04/2007	13.57.00	4/4/07 13.57	41590	41590	41585	41590	18
04/04/2007	13.58.00	4/4/07 13.58	41590	41590	41590	41590	4
04/04/2007	13.59.00	4/4/07 13.59	41590	41590	41590	41590	2
04/04/2007	14.00.00	4/4/07 14.00	41590	41595	41590	41590	4
04/04/2007	14.01.00	4/4/07 14.01	41585	41590	41580	41590	17
04/04/2007	14.02.00	4/4/07 14.02	41590	41590	41590	41590	1
04/04/2007	14.03.00	4/4/07 14.03	41590	41590	41585	41585	3
04/04/2007	14.04.00	4/4/07 14.04	41590	41590	41585	41585	2
04/04/2007	14.06.00	4/4/07 14.06	41590	41590	41585	41590	12
04/04/2007	14.07.00	4/4/07 14.07	41590	41595	41590	41590	6
04/04/2007	14.09.00	4/4/07 14.09	41595	41600	41595	41600	15
04/04/2007	14.10.00	4/4/07 14.10	41595	41605	41595	41600	22
04/04/2007	14.11.00	4/4/07 14.11	41600	41600	41600	41600	14
04/04/2007	14.12.00	4/4/07 14.12	41595	41600	41595	41600	8
04/04/2007	14.13.00	4/4/07 14.13	41595	41595	41590	41595	6
04/04/2007	14.15.00	4/4/07 14.15	41595	41620	41570	41610	183
04/04/2007	14.16.00	4/4/07 14.16	41615	41615	41595	41600	42
04/04/2007	14.17.00	4/4/07 14.17	41595	41605	41585	41605	23
04/04/2007	14.18.00	4/4/07 14.18	41605	41620	41595	41595	30
04/04/2007	14.19.00	4/4/07 14.19	41600	41615	41600	41610	10
04/04/2007	14.20.00	4/4/07 14.20	41610	41610	41610	41610	8
04/04/2007	14.21.00	4/4/07 14.21	41610	41620	41610	41620	19
04/04/2007	14.22.00	4/4/07 14.22	41615	41620	41610	41610	14
04/04/2007	14.23.00	4/4/07 14.23	41615	41615	41590	41595	27
04/04/2007	14.24.00	4/4/07 14.24	41590	41605	41585	41605	21
04/04/2007	14.25.00	4/4/07 14.25	41600	41610	41600	41610	8
04/04/2007	14.26.00	4/4/07 14.26	41610	41615	41610	41615	5
04/04/2007	14.27.00	4/4/07 14.27	41610	41610	41610	41610	2
04/04/2007	14.29.00	4/4/07 14.29	41615	41620	41600	41610	29
04/04/2007	14.30.00	4/4/07 14.30	41605	41620	41605	41615	30
04/04/2007	14.31.00	4/4/07 14.31	41615	41615	41605	41610	11
04/04/2007	14.32.00	4/4/07 14.32	41610	41610	41600	41605	3
04/04/2007	14.33.00	4/4/07 14.33	41600	41605	41600	41605	14
04/04/2007	14.34.00	4/4/07 14.34	41605	41605	41590	41600	24
04/04/2007	14.35.00	4/4/07 14.35	41595	41595	41595	41595	3
04/04/2007	14.36.00	4/4/07 14.36	41590	41590	41585	41590	18
04/04/2007	14.37.00	4/4/07 14.37	41595	41595	41585	41585	8
04/04/2007	14.38.00	4/4/07 14.38	41595	41605	41595	41600	11
04/04/2007	14.39.00	4/4/07 14.39	41600	41600	41595	41595	4
04/04/2007	14.40.00	4/4/07 14.40	41590	41590	41585	41590	12
04/04/2007	14.41.00	4/4/07 14.41	41590	41590	41585	41585	8
04/04/2007	14.42.00	4/4/07 14.42	41590	41595	41580	41595	14
04/04/2007	14.43.00	4/4/07 14.43	41595	41600	41590	41590	5
04/04/2007	14.44.00	4/4/07 14.44	41595	41595	41590	41590	15
04/04/2007	14.45.00	4/4/07 14.45	41590	41590	41585	41585	19
04/04/2007	14.46.00	4/4/07 14.46	41590	41600	41590	41595	11
04/04/2007	14.47.00	4/4/07 14.47	41600	41600	41590	41590	4
04/04/2007	14.48.00	4/4/07 14.48	41600	41600	41590	41590	5
04/04/2007	14.49.00	4/4/07 14.49	41585	41590	41585	41590	3
04/04/2007	14.50.00	4/4/07 14.50	41585	41585	41585	41585	2
04/04/2007	14.51.00	4/4/07 14.51	41590	41590	41585	41585	4
04/04/2007	14.52.00	4/4/07 14.52	41590	41595	41575	41580	30
04/04/2007	14.53.00	4/4/07 14.53	41580	41585	41575	41575	16
04/04/2007	14.54.00	4/4/07 14.54	41575	41585	41575	41575	16
04/04/2007	14.55.00	4/4/07 14.55	41580	41580	41575	41580	15
04/04/2007	14.56.00	4/4/07 14.56	41580	41580	41575	41580	4
04/04/2007	14.57.00	4/4/07 14.57	41580	41590	41580	41580	39
04/04/2007	14.58.00	4/4/07 14.58	41580	41580	41580	41580	10
04/04/2007	14.59.00	4/4/07 14.59	41580	41580	41570	41570	9
04/04/2007	15.00.00	4/4/07 15.00	41570	41575	41565	41575	53
04/04/2007	15.01.00	4/4/07 15.01	41575	41575	41550	41555	43
04/04/2007	15.02.00	4/4/07 15.02	41550	41570	41550	41570	23
04/04/2007	15.03.00	4/4/07 15.03	41565	41565	41550	41550	30
04/04/2007	15.04.00	4/4/07 15.04	41550	41555	41515	41525	175
04/04/2007	15.05.00	4/4/07 15.05	41525	41525	41515	41520	67
04/04/2007	15.06.00	4/4/07 15.06	41525	41525	41505	41515	119
04/04/2007	15.07.00	4/4/07 15.07	41515	41520	41500	41505	95
04/04/2007	15.08.00	4/4/07 15.08	41505	41510	41495	41505	106
04/04/2007	15.09.00	4/4/07 15.09	41510	41525	41510	41520	70
04/04/2007	15.10.00	4/4/07 15.10	41520	41600	41520	41595	279
04/04/2007	15.11.00	4/4/07 15.11	41595	41615	41575	41580	253
04/04/2007	15.12.00	4/4/07 15.12	41580	41585	41560	41580	65
04/04/2007	15.13.00	4/4/07 15.13	41580	41605	41570	41605	69
04/04/2007	15.14.00	4/4/07 15.14	41610	41610	41590	41595	58
04/04/2007	15.15.00	4/4/07 15.15	41595	41600	41575	41575	34
04/04/2007	15.16.00	4/4/07 15.16	41570	41575	41550	41555	70
04/04/2007	15.17.00	4/4/07 15.17	41555	41570	41555	41565	19
04/04/2007	15.18.00	4/4/07 15.18	41580	41585	41575	41585	12
04/04/2007	15.19.00	4/4/07 15.19	41585	41585	41575	41575	7
04/04/2007	15.20.00	4/4/07 15.20	41580	41595	41580	41595	20
04/04/2007	15.21.00	4/4/07 15.21	41595	41600	41580	41590	23
04/04/2007	15.22.00	4/4/07 15.22	41590	41590	41585	41590	13
04/04/2007	15.23.00	4/4/07 15.23	41585	41585	41570	41575	16
04/04/2007	15.24.00	4/4/07 15.24	41580	41595	41575	41595	16
04/04/2007	15.25.00	4/4/07 15.25	41590	41595	41590	41595	10
04/04/2007	15.26.00	4/4/07 15.26	41590	41590	41590	41590	1
04/04/2007	15.27.00	4/4/07 15.27	41590	41590	41585	41590	18
04/04/2007	15.28.00	4/4/07 15.28	41590	41590	41580	41580	26
04/04/2007	15.29.00	4/4/07 15.29	41590	41590	41590	41590	2
04/04/2007	15.30.00	4/4/07 15.30	41580	41585	41570	41570	32
04/04/2007	15.31.00	4/4/07 15.31	41570	41575	41555	41560	77
04/04/2007	15.32.00	4/4/07 15.32	41560	41565	41550	41560	35
04/04/2007	15.33.00	4/4/07 15.33	41565	41570	41555	41565	26
04/04/2007	15.34.00	4/4/07 15.34	41560	41575	41560	41575	35
04/04/2007	15.35.00	4/4/07 15.35	41575	41585	41575	41580	28
04/04/2007	15.36.00	4/4/07 15.36	41580	41580	41570	41575	32
04/04/2007	15.37.00	4/4/07 15.37	41575	41585	41575	41585	21
04/04/2007	15.38.00	4/4/07 15.38	41590	41600	41585	41600	32
04/04/2007	15.39.00	4/4/07 15.39	41600	41605	41590	41590	28
04/04/2007	15.40.00	4/4/07 15.40	41595	41595	41590	41590	8
04/04/2007	15.41.00	4/4/07 15.41	41590	41605	41580	41600	28
04/04/2007	15.42.00	4/4/07 15.42	41595	41600	41590	41600	26
04/04/2007	15.43.00	4/4/07 15.43	41600	41605	41595	41600	20
04/04/2007	15.44.00	4/4/07 15.44	41605	41605	41585	41595	14
04/04/2007	15.45.00	4/4/07 15.45	41595	41600	41590	41600	15
04/04/2007	15.46.00	4/4/07 15.46	41600	41600	41600	41600	7
04/04/2007	15.47.00	4/4/07 15.47	41600	41620	41595	41595	54
04/04/2007	15.48.00	4/4/07 15.48	41600	41610	41600	41600	124
04/04/2007	15.49.00	4/4/07 15.49	41600	41605	41595	41600	30
04/04/2007	15.50.00	4/4/07 15.50	41605	41615	41600	41600	39
04/04/2007	15.51.00	4/4/07 15.51	41595	41605	41595	41605	9
04/04/2007	15.52.00	4/4/07 15.52	41605	41610	41600	41600	15
04/04/2007	15.53.00	4/4/07 15.53	41600	41605	41600	41605	2
04/04/2007	15.54.00	4/4/07 15.54	41610	41610	41595	41595	9
04/04/2007	15.55.00	4/4/07 15.55	41600	41600	41590	41595	17
04/04/2007	15.56.00	4/4/07 15.56	41600	41610	41600	41610	22
04/04/2007	15.57.00	4/4/07 15.57	41605	41610	41590	41590	39
04/04/2007	15.58.00	4/4/07 15.58	41595	41595	41590	41595	3
04/04/2007	15.59.00	4/4/07 15.59	41590	41590	41585	41590	30
04/04/2007	16.00.00	4/4/07 16.00	41580	41585	41510	41535	141
04/04/2007	16.01.00	4/4/07 16.01	41525	41550	41505	41510	142
04/04/2007	16.02.00	4/4/07 16.02	41505	41540	41505	41535	128
04/04/2007	16.03.00	4/4/07 16.03	41525	41545	41525	41530	52
04/04/2007	16.04.00	4/4/07 16.04	41535	41545	41515	41535	70
04/04/2007	16.05.00	4/4/07 16.05	41535	41540	41515	41525	59
04/04/2007	16.06.00	4/4/07 16.06	41530	41540	41530	41535	39
04/04/2007	16.07.00	4/4/07 16.07	41535	41560	41535	41540	113
04/04/2007	16.08.00	4/4/07 16.08	41545	41550	41530	41535	28
04/04/2007	16.09.00	4/4/07 16.09	41540	41540	41500	41515	91
04/04/2007	16.10.00	4/4/07 16.10	41515	41530	41510	41530	41
04/04/2007	16.11.00	4/4/07 16.11	41525	41535	41525	41535	29
04/04/2007	16.12.00	4/4/07 16.12	41535	41540	41530	41530	29
04/04/2007	16.13.00	4/4/07 16.13	41535	41535	41530	41530	2
04/04/2007	16.14.00	4/4/07 16.14	41535	41535	41535	41535	10
04/04/2007	16.15.00	4/4/07 16.15	41535	41535	41510	41525	77
04/04/2007	16.16.00	4/4/07 16.16	41525	41535	41525	41535	20
04/04/2007	16.17.00	4/4/07 16.17	41540	41550	41540	41545	32
04/04/2007	16.18.00	4/4/07 16.18	41540	41545	41525	41525	23
04/04/2007	16.19.00	4/4/07 16.19	41525	41535	41525	41525	11
04/04/2007	16.20.00	4/4/07 16.20	41525	41525	41520	41525	30
04/04/2007	16.21.00	4/4/07 16.21	41530	41545	41530	41535	29
04/04/2007	16.22.00	4/4/07 16.22	41535	41535	41530	41530	8
04/04/2007	16.23.00	4/4/07 16.23	41530	41540	41525	41525	22
04/04/2007	16.24.00	4/4/07 16.24	41530	41560	41530	41560	41
04/04/2007	16.25.00	4/4/07 16.25	41565	41565	41560	41560	44
04/04/2007	16.26.00	4/4/07 16.26	41560	41560	41550	41555	42
04/04/2007	16.27.00	4/4/07 16.27	41560	41565	41555	41565	18
04/04/2007	16.28.00	4/4/07 16.28	41565	41565	41545	41555	44
04/04/2007	16.29.00	4/4/07 16.29	41555	41560	41545	41550	23
04/04/2007	16.30.00	4/4/07 16.30	41550	41570	41535	41560	50
04/04/2007	16.31.00	4/4/07 16.31	41560	41565	41550	41555	25
04/04/2007	16.32.00	4/4/07 16.32	41555	41555	41535	41540	32
04/04/2007	16.33.00	4/4/07 16.33	41535	41545	41525	41545	55
04/04/2007	16.34.00	4/4/07 16.34	41545	41550	41540	41540	23
04/04/2007	16.35.00	4/4/07 16.35	41540	41545	41540	41545	6
04/04/2007	16.36.00	4/4/07 16.36	41540	41550	41535	41550	31
04/04/2007	16.37.00	4/4/07 16.37	41545	41550	41545	41545	10
04/04/2007	16.38.00	4/4/07 16.38	41540	41540	41520	41535	34
04/04/2007	16.39.00	4/4/07 16.39	41530	41540	41530	41540	18
04/04/2007	16.40.00	4/4/07 16.40	41530	41545	41530	41545	15
04/04/2007	16.41.00	4/4/07 16.41	41545	41545	41525	41530	21
04/04/2007	16.42.00	4/4/07 16.42	41530	41535	41530	41530	5
04/04/2007	16.43.00	4/4/07 16.43	41535	41550	41535	41535	24
04/04/2007	16.44.00	4/4/07 16.44	41540	41540	41535	41535	2
04/04/2007	16.45.00	4/4/07 16.45	41535	41535	41525	41530	22
04/04/2007	16.46.00	4/4/07 16.46	41535	41540	41535	41535	12
04/04/2007	16.47.00	4/4/07 16.47	41530	41530	41520	41520	32
04/04/2007	16.48.00	4/4/07 16.48	41520	41520	41505	41505	106
04/04/2007	16.49.00	4/4/07 16.49	41505	41505	41480	41495	124
04/04/2007	16.50.00	4/4/07 16.50	41490	41500	41490	41490	25
04/04/2007	16.51.00	4/4/07 16.51	41495	41510	41490	41510	24
04/04/2007	16.52.00	4/4/07 16.52	41505	41505	41495	41505	30
04/04/2007	16.53.00	4/4/07 16.53	41505	41515	41505	41505	37
04/04/2007	16.54.00	4/4/07 16.54	41505	41520	41505	41520	24
04/04/2007	16.55.00	4/4/07 16.55	41520	41525	41520	41520	12
04/04/2007	16.56.00	4/4/07 16.56	41520	41525	41515	41520	63
04/04/2007	16.57.00	4/4/07 16.57	41520	41520	41510	41515	13
04/04/2007	16.58.00	4/4/07 16.58	41515	41525	41515	41525	12
04/04/2007	16.59.00	4/4/07 16.59	41520	41535	41520	41535	64
04/04/2007	17.00.00	4/4/07 17.00	41540	41560	41540	41560	42
04/04/2007	17.01.00	4/4/07 17.01	41555	41555	41535	41540	48
04/04/2007	17.02.00	4/4/07 17.02	41535	41540	41530	41535	52
04/04/2007	17.03.00	4/4/07 17.03	41530	41540	41530	41540	21
04/04/2007	17.04.00	4/4/07 17.04	41540	41550	41540	41545	27
04/04/2007	17.05.00	4/4/07 17.05	41550	41550	41535	41540	39
04/04/2007	17.06.00	4/4/07 17.06	41540	41545	41535	41545	13
04/04/2007	17.07.00	4/4/07 17.07	41540	41540	41530	41530	42
04/04/2007	17.08.00	4/4/07 17.08	41535	41550	41535	41540	36
04/04/2007	17.09.00	4/4/07 17.09	41545	41545	41540	41540	13
04/04/2007	17.10.00	4/4/07 17.10	41545	41560	41545	41560	58
04/04/2007	17.11.00	4/4/07 17.11	41560	41580	41560	41575	49
04/04/2007	17.12.00	4/4/07 17.12	41570	41570	41560	41565	24
04/04/2007	17.13.00	4/4/07 17.13	41565	41575	41565	41575	29
04/04/2007	17.14.00	4/4/07 17.14	41570	41575	41560	41565	35
04/04/2007	17.15.00	4/4/07 17.15	41565	41575	41565	41575	40
04/04/2007	17.16.00	4/4/07 17.16	41570	41575	41570	41570	32
04/04/2007	17.17.00	4/4/07 17.17	41575	41580	41570	41575	18
04/04/2007	17.18.00	4/4/07 17.18	41575	41585	41575	41585	32
04/04/2007	17.19.00	4/4/07 17.19	41585	41595	41585	41595	73
04/04/2007	17.20.00	4/4/07 17.20	41600	41605	41590	41600	59
04/04/2007	17.21.00	4/4/07 17.21	41595	41600	41590	41590	24
04/04/2007	17.22.00	4/4/07 17.22	41595	41595	41575	41580	85
04/04/2007	17.23.00	4/4/07 17.23	41580	41610	41580	41610	60
04/04/2007	17.24.00	4/4/07 17.24	41610	41620	41600	41600	135
04/04/2007	17.25.00	4/4/07 17.25	41600	41615	41600	41615	33
04/04/2007	17.26.00	4/4/07 17.26	41615	41635	41615	41635	170
04/04/2007	17.27.00	4/4/07 17.27	41635	41635	41610	41615	50
04/04/2007	17.28.00	4/4/07 17.28	41620	41630	41620	41620	55
04/04/2007	17.29.00	4/4/07 17.29	41620	41640	41620	41635	73
04/04/2007	17.30.00	4/4/07 17.30	41640	41645	41625	41625	108
04/04/2007	17.31.00	4/4/07 17.31	41625	41630	41615	41625	26
04/04/2007	17.32.00	4/4/07 17.32	41625	41635	41625	41635	46
04/04/2007	17.33.00	4/4/07 17.33	41635	41645	41635	41640	25
04/04/2007	17.34.00	4/4/07 17.34	41645	41655	41645	41655	68
04/04/2007	17.35.00	4/4/07 17.35	41660	41665	41650	41660	67
04/04/2007	17.36.00	4/4/07 17.36	41660	41670	41660	41670	60
04/04/2007	17.37.00	4/4/07 17.37	41665	41675	41665	41670	66
04/04/2007	17.38.00	4/4/07 17.38	41665	41670	41660	41665	15
04/04/2007	17.39.00	4/4/07 17.39	41665	41675	41660	41670	43
05/04/2007	9.00.00	5/4/07 9.00	41620	41650	41605	41640	90
05/04/2007	9.01.00	5/4/07 9.01	41645	41650	41625	41630	32
05/04/2007	9.02.00	5/4/07 9.02	41635	41640	41630	41635	20
05/04/2007	9.03.00	5/4/07 9.03	41640	41655	41640	41655	31
05/04/2007	9.04.00	5/4/07 9.04	41655	41655	41635	41640	23
05/04/2007	9.05.00	5/4/07 9.05	41635	41650	41630	41645	80
05/04/2007	9.06.00	5/4/07 9.06	41645	41650	41640	41645	43
05/04/2007	9.07.00	5/4/07 9.07	41645	41645	41635	41645	40
05/04/2007	9.08.00	5/4/07 9.08	41640	41645	41635	41635	17
05/04/2007	9.09.00	5/4/07 9.09	41635	41640	41630	41640	17
05/04/2007	9.10.00	5/4/07 9.10	41635	41645	41635	41645	22
05/04/2007	9.11.00	5/4/07 9.11	41645	41650	41640	41645	16
05/04/2007	9.12.00	5/4/07 9.12	41640	41655	41640	41655	15
05/04/2007	9.13.00	5/4/07 9.13	41655	41655	41650	41650	22
05/04/2007	9.14.00	5/4/07 9.14	41650	41650	41635	41635	35
05/04/2007	9.15.00	5/4/07 9.15	41635	41635	41625	41625	41
05/04/2007	9.16.00	5/4/07 9.16	41630	41635	41625	41635	12
05/04/2007	9.17.00	5/4/07 9.17	41630	41635	41630	41635	36
05/04/2007	9.18.00	5/4/07 9.18	41635	41640	41630	41640	5
05/04/2007	9.19.00	5/4/07 9.19	41635	41640	41635	41640	3
05/04/2007	9.20.00	5/4/07 9.20	41640	41645	41640	41640	11
05/04/2007	9.21.00	5/4/07 9.21	41640	41640	41640	41640	2
05/04/2007	9.22.00	5/4/07 9.22	41640	41645	41640	41640	6
05/04/2007	9.23.00	5/4/07 9.23	41645	41645	41640	41645	11
05/04/2007	9.24.00	5/4/07 9.24	41645	41645	41645	41645	5
05/04/2007	9.25.00	5/4/07 9.25	41645	41645	41645	41645	4
05/04/2007	9.26.00	5/4/07 9.26	41640	41645	41640	41640	7
05/04/2007	9.27.00	5/4/07 9.27	41635	41635	41630	41630	7
05/04/2007	9.28.00	5/4/07 9.28	41630	41635	41630	41635	10
05/04/2007	9.29.00	5/4/07 9.29	41640	41640	41630	41630	25
05/04/2007	9.30.00	5/4/07 9.30	41630	41630	41620	41625	40
05/04/2007	9.31.00	5/4/07 9.31	41625	41625	41615	41625	79
05/04/2007	9.32.00	5/4/07 9.32	41630	41630	41620	41625	26
05/04/2007	9.33.00	5/4/07 9.33	41625	41625	41610	41615	22
05/04/2007	9.34.00	5/4/07 9.34	41615	41615	41610	41615	14
05/04/2007	9.35.00	5/4/07 9.35	41610	41610	41605	41610	72
05/04/2007	9.36.00	5/4/07 9.36	41610	41615	41610	41615	11
05/04/2007	9.37.00	5/4/07 9.37	41615	41615	41605	41605	23
05/04/2007	9.38.00	5/4/07 9.38	41610	41610	41600	41600	21
05/04/2007	9.39.00	5/4/07 9.39	41600	41605	41595	41595	10
05/04/2007	9.40.00	5/4/07 9.40	41590	41595	41590	41595	16
05/04/2007	9.41.00	5/4/07 9.41	41590	41595	41590	41595	9
05/04/2007	9.42.00	5/4/07 9.42	41590	41590	41585	41585	18
05/04/2007	9.43.00	5/4/07 9.43	41585	41590	41580	41590	18
05/04/2007	9.44.00	5/4/07 9.44	41590	41595	41590	41595	15
05/04/2007	9.45.00	5/4/07 9.45	41595	41595	41595	41595	7
05/04/2007	9.46.00	5/4/07 9.46	41595	41595	41590	41590	20
05/04/2007	9.47.00	5/4/07 9.47	41585	41585	41580	41580	12
05/04/2007	9.48.00	5/4/07 9.48	41585	41585	41585	41585	10
05/04/2007	9.49.00	5/4/07 9.49	41585	41590	41585	41590	12
05/04/2007	9.50.00	5/4/07 9.50	41590	41590	41590	41590	6
05/04/2007	9.51.00	5/4/07 9.51	41590	41590	41585	41585	6
05/04/2007	9.52.00	5/4/07 9.52	41585	41585	41575	41580	42
05/04/2007	9.53.00	5/4/07 9.53	41585	41585	41585	41585	11
05/04/2007	9.54.00	5/4/07 9.54	41585	41585	41585	41585	10
05/04/2007	9.55.00	5/4/07 9.55	41590	41600	41590	41600	39
05/04/2007	9.56.00	5/4/07 9.56	41595	41600	41595	41595	20
05/04/2007	9.57.00	5/4/07 9.57	41600	41600	41595	41600	7
05/04/2007	9.58.00	5/4/07 9.58	41595	41615	41595	41615	40
05/04/2007	9.59.00	5/4/07 9.59	41615	41620	41615	41620	11
05/04/2007	10.00.00	5/4/07 10.00	41620	41630	41620	41630	54
05/04/2007	10.01.00	5/4/07 10.01	41625	41640	41620	41640	29
05/04/2007	10.02.00	5/4/07 10.02	41640	41650	41635	41645	53
05/04/2007	10.03.00	5/4/07 10.03	41635	41635	41635	41635	7
05/04/2007	10.04.00	5/4/07 10.04	41635	41635	41630	41635	8
05/04/2007	10.05.00	5/4/07 10.05	41635	41645	41635	41640	9
05/04/2007	10.06.00	5/4/07 10.06	41645	41665	41645	41660	72
05/04/2007	10.07.00	5/4/07 10.07	41665	41665	41650	41650	37
05/04/2007	10.08.00	5/4/07 10.08	41650	41655	41650	41650	5
05/04/2007	10.09.00	5/4/07 10.09	41645	41645	41640	41645	15
05/04/2007	10.10.00	5/4/07 10.10	41640	41640	41635	41635	21
05/04/2007	10.11.00	5/4/07 10.11	41635	41640	41635	41640	3
05/04/2007	10.12.00	5/4/07 10.12	41640	41640	41635	41640	9
05/04/2007	10.13.00	5/4/07 10.13	41635	41640	41635	41640	6
05/04/2007	10.14.00	5/4/07 10.14	41645	41645	41645	41645	11
05/04/2007	10.15.00	5/4/07 10.15	41640	41645	41635	41635	19
05/04/2007	10.16.00	5/4/07 10.16	41635	41635	41635	41635	6
05/04/2007	10.17.00	5/4/07 10.17	41635	41635	41630	41630	4
05/04/2007	10.18.00	5/4/07 10.18	41630	41640	41630	41640	15
05/04/2007	10.19.00	5/4/07 10.19	41640	41640	41635	41635	6
05/04/2007	10.20.00	5/4/07 10.20	41640	41640	41635	41635	2
05/04/2007	10.22.00	5/4/07 10.22	41635	41635	41635	41635	2
05/04/2007	10.23.00	5/4/07 10.23	41630	41630	41620	41630	17
05/04/2007	10.24.00	5/4/07 10.24	41630	41630	41625	41630	6
05/04/2007	10.25.00	5/4/07 10.25	41625	41635	41625	41635	12
05/04/2007	10.26.00	5/4/07 10.26	41630	41630	41630	41630	2
05/04/2007	10.27.00	5/4/07 10.27	41625	41630	41625	41630	2
05/04/2007	10.28.00	5/4/07 10.28	41635	41635	41635	41635	1
05/04/2007	10.29.00	5/4/07 10.29	41625	41630	41620	41625	17
05/04/2007	10.30.00	5/4/07 10.30	41625	41635	41625	41630	4
05/04/2007	10.31.00	5/4/07 10.31	41630	41640	41630	41640	33
05/04/2007	10.32.00	5/4/07 10.32	41640	41645	41640	41645	20
05/04/2007	10.33.00	5/4/07 10.33	41645	41645	41645	41645	4
05/04/2007	10.34.00	5/4/07 10.34	41650	41650	41645	41645	16
05/04/2007	10.35.00	5/4/07 10.35	41645	41650	41645	41650	5
05/04/2007	10.36.00	5/4/07 10.36	41645	41650	41645	41645	27
05/04/2007	10.37.00	5/4/07 10.37	41650	41650	41645	41650	8
05/04/2007	10.38.00	5/4/07 10.38	41650	41650	41645	41645	8
05/04/2007	10.39.00	5/4/07 10.39	41645	41645	41645	41645	3
05/04/2007	10.40.00	5/4/07 10.40	41645	41655	41645	41645	23
05/04/2007	10.41.00	5/4/07 10.41	41640	41650	41635	41640	30
05/04/2007	10.42.00	5/4/07 10.42	41640	41640	41640	41640	3
05/04/2007	10.43.00	5/4/07 10.43	41645	41645	41640	41645	5
05/04/2007	10.44.00	5/4/07 10.44	41650	41655	41645	41655	16
05/04/2007	10.45.00	5/4/07 10.45	41645	41650	41645	41650	3
05/04/2007	10.46.00	5/4/07 10.46	41640	41640	41635	41635	12
05/04/2007	10.47.00	5/4/07 10.47	41635	41635	41635	41635	8
05/04/2007	10.48.00	5/4/07 10.48	41635	41635	41635	41635	2
05/04/2007	10.49.00	5/4/07 10.49	41640	41640	41640	41640	3
05/04/2007	10.50.00	5/4/07 10.50	41640	41645	41635	41645	10
05/04/2007	10.51.00	5/4/07 10.51	41645	41645	41640	41640	8
05/04/2007	10.53.00	5/4/07 10.53	41640	41645	41640	41645	7
05/04/2007	10.54.00	5/4/07 10.54	41650	41650	41645	41645	8
05/04/2007	10.55.00	5/4/07 10.55	41650	41650	41650	41650	8
05/04/2007	10.56.00	5/4/07 10.56	41650	41650	41645	41645	8
05/04/2007	10.57.00	5/4/07 10.57	41645	41645	41645	41645	8
05/04/2007	10.58.00	5/4/07 10.58	41645	41645	41645	41645	2
05/04/2007	10.59.00	5/4/07 10.59	41640	41640	41640	41640	2
05/04/2007	11.00.00	5/4/07 11.00	41645	41645	41645	41645	23
05/04/2007	11.01.00	5/4/07 11.01	41640	41640	41635	41640	64
05/04/2007	11.02.00	5/4/07 11.02	41645	41645	41645	41645	9
05/04/2007	11.05.00	5/4/07 11.05	41645	41645	41640	41640	14
05/04/2007	11.06.00	5/4/07 11.06	41640	41645	41640	41645	11
05/04/2007	11.07.00	5/4/07 11.07	41640	41640	41635	41635	4
05/04/2007	11.08.00	5/4/07 11.08	41640	41640	41640	41640	3
05/04/2007	11.09.00	5/4/07 11.09	41645	41645	41640	41640	2
05/04/2007	11.10.00	5/4/07 11.10	41640	41640	41640	41640	1
05/04/2007	11.11.00	5/4/07 11.11	41640	41645	41640	41645	5
05/04/2007	11.12.00	5/4/07 11.12	41640	41640	41640	41640	10
05/04/2007	11.13.00	5/4/07 11.13	41635	41640	41635	41640	6
05/04/2007	11.14.00	5/4/07 11.14	41640	41650	41640	41645	15
05/04/2007	11.17.00	5/4/07 11.17	41645	41645	41645	41645	2
05/04/2007	11.18.00	5/4/07 11.18	41645	41650	41645	41645	10
05/04/2007	11.19.00	5/4/07 11.19	41650	41650	41640	41640	28
05/04/2007	11.20.00	5/4/07 11.20	41640	41640	41635	41635	15
05/04/2007	11.21.00	5/4/07 11.21	41635	41635	41630	41630	10
05/04/2007	11.22.00	5/4/07 11.22	41630	41640	41630	41635	28
05/04/2007	11.23.00	5/4/07 11.23	41635	41635	41630	41630	3
05/04/2007	11.24.00	5/4/07 11.24	41630	41630	41625	41625	11
05/04/2007	11.25.00	5/4/07 11.25	41625	41625	41610	41615	46
05/04/2007	11.26.00	5/4/07 11.26	41615	41615	41615	41615	28
05/04/2007	11.27.00	5/4/07 11.27	41615	41625	41615	41625	7
05/04/2007	11.28.00	5/4/07 11.28	41625	41625	41610	41610	30
05/04/2007	11.29.00	5/4/07 11.29	41615	41620	41615	41620	17
05/04/2007	11.30.00	5/4/07 11.30	41620	41630	41620	41630	13
05/04/2007	11.31.00	5/4/07 11.31	41630	41630	41630	41630	6
05/04/2007	11.32.00	5/4/07 11.32	41630	41630	41630	41630	3
05/04/2007	11.33.00	5/4/07 11.33	41625	41625	41620	41625	14
05/04/2007	11.34.00	5/4/07 11.34	41620	41620	41615	41615	13
05/04/2007	11.35.00	5/4/07 11.35	41615	41615	41610	41615	11
05/04/2007	11.36.00	5/4/07 11.36	41615	41620	41605	41610	50
05/04/2007	11.37.00	5/4/07 11.37	41605	41620	41605	41620	16
05/04/2007	11.38.00	5/4/07 11.38	41615	41615	41615	41615	3
05/04/2007	11.39.00	5/4/07 11.39	41615	41620	41615	41620	5
05/04/2007	11.40.00	5/4/07 11.40	41620	41620	41620	41620	3
05/04/2007	11.41.00	5/4/07 11.41	41625	41625	41620	41620	4
05/04/2007	11.42.00	5/4/07 11.42	41620	41630	41620	41630	7
05/04/2007	11.43.00	5/4/07 11.43	41630	41635	41615	41615	32
05/04/2007	11.44.00	5/4/07 11.44	41625	41630	41625	41630	3
05/04/2007	11.45.00	5/4/07 11.45	41630	41630	41630	41630	5
05/04/2007	11.46.00	5/4/07 11.46	41630	41635	41630	41630	8
05/04/2007	11.47.00	5/4/07 11.47	41635	41645	41635	41640	32
05/04/2007	11.48.00	5/4/07 11.48	41640	41640	41640	41640	1
05/04/2007	11.50.00	5/4/07 11.50	41640	41640	41640	41640	13
05/04/2007	11.51.00	5/4/07 11.51	41640	41640	41640	41640	5
05/04/2007	11.52.00	5/4/07 11.52	41640	41640	41640	41640	6
05/04/2007	11.53.00	5/4/07 11.53	41645	41645	41645	41645	14
05/04/2007	11.54.00	5/4/07 11.54	41645	41650	41645	41650	4
05/04/2007	11.55.00	5/4/07 11.55	41640	41640	41640	41640	9
05/04/2007	11.56.00	5/4/07 11.56	41635	41640	41635	41640	2
05/04/2007	11.57.00	5/4/07 11.57	41635	41635	41630	41630	11
05/04/2007	11.58.00	5/4/07 11.58	41635	41640	41635	41635	76
05/04/2007	11.59.00	5/4/07 11.59	41635	41640	41630	41630	8
05/04/2007	12.00.00	5/4/07 12.00	41630	41640	41630	41635	9
05/04/2007	12.01.00	5/4/07 12.01	41630	41630	41630	41630	9
05/04/2007	12.02.00	5/4/07 12.02	41630	41630	41625	41625	8
05/04/2007	12.03.00	5/4/07 12.03	41630	41630	41625	41630	20
05/04/2007	12.04.00	5/4/07 12.04	41630	41640	41630	41640	6
05/04/2007	12.05.00	5/4/07 12.05	41635	41640	41630	41630	5
05/04/2007	12.06.00	5/4/07 12.06	41630	41630	41630	41630	3
05/04/2007	12.07.00	5/4/07 12.07	41630	41630	41630	41630	2
05/04/2007	12.08.00	5/4/07 12.08	41635	41635	41635	41635	4
05/04/2007	12.09.00	5/4/07 12.09	41635	41635	41635	41635	7
05/04/2007	12.10.00	5/4/07 12.10	41640	41640	41640	41640	1
05/04/2007	12.11.00	5/4/07 12.11	41640	41640	41640	41640	3
05/04/2007	12.12.00	5/4/07 12.12	41640	41640	41635	41635	13
05/04/2007	12.13.00	5/4/07 12.13	41635	41640	41635	41640	22
05/04/2007	12.14.00	5/4/07 12.14	41640	41640	41640	41640	15
05/04/2007	12.15.00	5/4/07 12.15	41640	41640	41640	41640	1
05/04/2007	12.16.00	5/4/07 12.16	41640	41640	41640	41640	2
05/04/2007	12.17.00	5/4/07 12.17	41645	41650	41645	41645	24
05/04/2007	12.19.00	5/4/07 12.19	41640	41640	41640	41640	1
05/04/2007	12.21.00	5/4/07 12.21	41635	41635	41635	41635	1
05/04/2007	12.22.00	5/4/07 12.22	41635	41635	41635	41635	6
05/04/2007	12.24.00	5/4/07 12.24	41635	41640	41635	41640	9
05/04/2007	12.28.00	5/4/07 12.28	41640	41640	41640	41640	2
05/04/2007	12.29.00	5/4/07 12.29	41635	41635	41635	41635	10
05/04/2007	12.30.00	5/4/07 12.30	41630	41630	41630	41630	4
05/04/2007	12.31.00	5/4/07 12.31	41630	41630	41630	41630	25
05/04/2007	12.32.00	5/4/07 12.32	41635	41635	41625	41635	9
05/04/2007	12.33.00	5/4/07 12.33	41635	41640	41630	41630	9
05/04/2007	12.34.00	5/4/07 12.34	41630	41635	41630	41635	18
05/04/2007	12.35.00	5/4/07 12.35	41635	41635	41635	41635	3
05/04/2007	12.36.00	5/4/07 12.36	41640	41640	41640	41640	3
05/04/2007	12.37.00	5/4/07 12.37	41640	41640	41640	41640	3
05/04/2007	12.39.00	5/4/07 12.39	41635	41640	41635	41640	8
05/04/2007	12.40.00	5/4/07 12.40	41640	41640	41640	41640	4
05/04/2007	12.41.00	5/4/07 12.41	41640	41640	41640	41640	1
05/04/2007	12.42.00	5/4/07 12.42	41645	41645	41645	41645	3
05/04/2007	12.43.00	5/4/07 12.43	41645	41645	41640	41640	2
05/04/2007	12.44.00	5/4/07 12.44	41645	41645	41640	41645	12
05/04/2007	12.46.00	5/4/07 12.46	41645	41645	41645	41645	1
05/04/2007	12.47.00	5/4/07 12.47	41640	41640	41640	41640	2
05/04/2007	12.48.00	5/4/07 12.48	41645	41645	41645	41645	4
05/04/2007	12.49.00	5/4/07 12.49	41645	41645	41645	41645	1
05/04/2007	12.50.00	5/4/07 12.50	41640	41645	41640	41645	5
05/04/2007	12.51.00	5/4/07 12.51	41645	41660	41645	41655	38
05/04/2007	12.52.00	5/4/07 12.52	41655	41655	41650	41650	18
05/04/2007	12.53.00	5/4/07 12.53	41655	41655	41655	41655	4
05/04/2007	12.54.00	5/4/07 12.54	41655	41655	41650	41655	10
05/04/2007	12.55.00	5/4/07 12.55	41655	41655	41655	41655	2
05/04/2007	12.56.00	5/4/07 12.56	41660	41660	41660	41660	6
05/04/2007	12.57.00	5/4/07 12.57	41660	41665	41655	41655	43
05/04/2007	12.58.00	5/4/07 12.58	41660	41660	41660	41660	6
05/04/2007	12.59.00	5/4/07 12.59	41660	41670	41660	41670	28
05/04/2007	13.00.00	5/4/07 13.00	41670	41690	41660	41665	213
05/04/2007	13.01.00	5/4/07 13.01	41660	41665	41655	41665	27
05/04/2007	13.02.00	5/4/07 13.02	41660	41665	41660	41665	31
05/04/2007	13.03.00	5/4/07 13.03	41665	41665	41660	41660	7
05/04/2007	13.04.00	5/4/07 13.04	41665	41665	41660	41660	6
05/04/2007	13.05.00	5/4/07 13.05	41660	41670	41655	41665	22
05/04/2007	13.06.00	5/4/07 13.06	41670	41680	41670	41675	19
05/04/2007	13.07.00	5/4/07 13.07	41675	41695	41675	41690	81
05/04/2007	13.08.00	5/4/07 13.08	41690	41700	41690	41690	51
05/04/2007	13.09.00	5/4/07 13.09	41685	41690	41685	41690	7
05/04/2007	13.10.00	5/4/07 13.10	41685	41685	41680	41685	12
05/04/2007	13.11.00	5/4/07 13.11	41685	41690	41680	41680	12
05/04/2007	13.12.00	5/4/07 13.12	41685	41690	41685	41685	8
05/04/2007	13.15.00	5/4/07 13.15	41680	41680	41680	41680	1
05/04/2007	13.17.00	5/4/07 13.17	41680	41680	41680	41680	7
05/04/2007	13.18.00	5/4/07 13.18	41675	41675	41675	41675	1
05/04/2007	13.19.00	5/4/07 13.19	41675	41675	41675	41675	20
05/04/2007	13.20.00	5/4/07 13.20	41675	41675	41675	41675	1
05/04/2007	13.21.00	5/4/07 13.21	41675	41675	41670	41670	5
05/04/2007	13.22.00	5/4/07 13.22	41670	41670	41670	41670	2
05/04/2007	13.24.00	5/4/07 13.24	41675	41675	41670	41670	3
05/04/2007	13.26.00	5/4/07 13.26	41670	41675	41670	41675	6
05/04/2007	13.27.00	5/4/07 13.27	41670	41670	41670	41670	5
05/04/2007	13.28.00	5/4/07 13.28	41670	41675	41670	41675	2
05/04/2007	13.30.00	5/4/07 13.30	41675	41675	41670	41670	4
05/04/2007	13.31.00	5/4/07 13.31	41680	41685	41680	41685	6
05/04/2007	13.32.00	5/4/07 13.32	41685	41685	41680	41685	6
05/04/2007	13.33.00	5/4/07 13.33	41685	41685	41680	41680	9
05/04/2007	13.34.00	5/4/07 13.34	41685	41685	41685	41685	16
05/04/2007	13.35.00	5/4/07 13.35	41685	41685	41685	41685	4
05/04/2007	13.36.00	5/4/07 13.36	41685	41685	41680	41680	17
05/04/2007	13.37.00	5/4/07 13.37	41680	41685	41680	41685	4
05/04/2007	13.38.00	5/4/07 13.38	41685	41685	41685	41685	1
05/04/2007	13.39.00	5/4/07 13.39	41685	41685	41680	41680	7
05/04/2007	13.40.00	5/4/07 13.40	41680	41680	41680	41680	5
05/04/2007	13.41.00	5/4/07 13.41	41680	41680	41680	41680	3
05/04/2007	13.42.00	5/4/07 13.42	41685	41690	41685	41690	10
05/04/2007	13.43.00	5/4/07 13.43	41690	41690	41685	41685	3
05/04/2007	13.44.00	5/4/07 13.44	41680	41680	41680	41680	1
05/04/2007	13.46.00	5/4/07 13.46	41685	41685	41685	41685	2
05/04/2007	13.47.00	5/4/07 13.47	41680	41680	41680	41680	1
05/04/2007	13.48.00	5/4/07 13.48	41680	41680	41680	41680	13
05/04/2007	13.49.00	5/4/07 13.49	41680	41680	41675	41675	16
05/04/2007	13.50.00	5/4/07 13.50	41680	41680	41675	41675	27
05/04/2007	13.51.00	5/4/07 13.51	41685	41690	41685	41690	3
05/04/2007	13.52.00	5/4/07 13.52	41680	41685	41680	41685	5
05/04/2007	13.53.00	5/4/07 13.53	41685	41685	41685	41685	1
05/04/2007	13.54.00	5/4/07 13.54	41685	41690	41680	41680	14
05/04/2007	13.55.00	5/4/07 13.55	41680	41680	41675	41675	9
05/04/2007	13.56.00	5/4/07 13.56	41680	41680	41680	41680	7
05/04/2007	13.57.00	5/4/07 13.57	41680	41680	41680	41680	6
05/04/2007	14.00.00	5/4/07 14.00	41680	41690	41675	41690	12
05/04/2007	14.01.00	5/4/07 14.01	41690	41690	41690	41690	2
05/04/2007	14.02.00	5/4/07 14.02	41685	41690	41685	41685	4
05/04/2007	14.03.00	5/4/07 14.03	41685	41690	41685	41685	8
05/04/2007	14.04.00	5/4/07 14.04	41695	41700	41695	41700	8
05/04/2007	14.05.00	5/4/07 14.05	41690	41700	41690	41695	11
05/04/2007	14.06.00	5/4/07 14.06	41695	41700	41695	41695	6
05/04/2007	14.07.00	5/4/07 14.07	41700	41700	41690	41690	26
05/04/2007	14.08.00	5/4/07 14.08	41685	41695	41685	41695	6
05/04/2007	14.09.00	5/4/07 14.09	41695	41695	41695	41695	7
05/04/2007	14.10.00	5/4/07 14.10	41700	41705	41700	41705	52
05/04/2007	14.11.00	5/4/07 14.11	41710	41710	41705	41710	26
05/04/2007	14.12.00	5/4/07 14.12	41710	41715	41705	41710	22
05/04/2007	14.13.00	5/4/07 14.13	41710	41710	41705	41710	6
05/04/2007	14.14.00	5/4/07 14.14	41705	41710	41705	41705	13
05/04/2007	14.15.00	5/4/07 14.15	41705	41710	41700	41700	25
05/04/2007	14.16.00	5/4/07 14.16	41705	41705	41700	41705	15
05/04/2007	14.17.00	5/4/07 14.17	41705	41705	41700	41700	22
05/04/2007	14.18.00	5/4/07 14.18	41700	41700	41695	41700	12
05/04/2007	14.19.00	5/4/07 14.19	41700	41700	41700	41700	2
05/04/2007	14.20.00	5/4/07 14.20	41700	41705	41700	41700	17
05/04/2007	14.21.00	5/4/07 14.21	41700	41700	41700	41700	3
05/04/2007	14.22.00	5/4/07 14.22	41705	41705	41700	41700	19
05/04/2007	14.23.00	5/4/07 14.23	41700	41715	41700	41715	20
05/04/2007	14.24.00	5/4/07 14.24	41710	41715	41705	41710	21
05/04/2007	14.25.00	5/4/07 14.25	41710	41715	41710	41715	9
05/04/2007	14.26.00	5/4/07 14.26	41720	41730	41720	41725	68
05/04/2007	14.27.00	5/4/07 14.27	41725	41725	41720	41720	9
05/04/2007	14.28.00	5/4/07 14.28	41715	41720	41715	41720	16
05/04/2007	14.29.00	5/4/07 14.29	41720	41725	41715	41715	21
05/04/2007	14.30.00	5/4/07 14.30	41710	41740	41695	41725	86
05/04/2007	14.31.00	5/4/07 14.31	41725	41735	41720	41720	27
05/04/2007	14.32.00	5/4/07 14.32	41720	41720	41700	41710	50
05/04/2007	14.33.00	5/4/07 14.33	41710	41710	41705	41705	1025
05/04/2007	14.34.00	5/4/07 14.34	41705	41710	41700	41700	35
05/04/2007	14.35.00	5/4/07 14.35	41700	41705	41700	41705	8
05/04/2007	14.36.00	5/4/07 14.36	41705	41705	41690	41700	30
05/04/2007	14.37.00	5/4/07 14.37	41700	41705	41695	41700	15
05/04/2007	14.38.00	5/4/07 14.38	41700	41700	41700	41700	8
05/04/2007	14.39.00	5/4/07 14.39	41700	41700	41695	41700	8
05/04/2007	14.40.00	5/4/07 14.40	41700	41705	41700	41700	5
05/04/2007	14.41.00	5/4/07 14.41	41705	41705	41705	41705	11
05/04/2007	14.42.00	5/4/07 14.42	41705	41705	41700	41705	9
05/04/2007	14.43.00	5/4/07 14.43	41705	41705	41695	41695	9
05/04/2007	14.44.00	5/4/07 14.44	41695	41705	41695	41705	9
05/04/2007	14.45.00	5/4/07 14.45	41700	41700	41700	41700	1
05/04/2007	14.46.00	5/4/07 14.46	41700	41700	41700	41700	7
05/04/2007	14.47.00	5/4/07 14.47	41700	41700	41690	41695	16
05/04/2007	14.49.00	5/4/07 14.49	41695	41695	41695	41695	5
05/04/2007	14.50.00	5/4/07 14.50	41690	41690	41685	41685	6
05/04/2007	14.51.00	5/4/07 14.51	41690	41690	41690	41690	5
05/04/2007	14.52.00	5/4/07 14.52	41690	41690	41690	41690	9
05/04/2007	14.53.00	5/4/07 14.53	41690	41690	41685	41685	36
05/04/2007	14.54.00	5/4/07 14.54	41685	41685	41685	41685	21
05/04/2007	14.55.00	5/4/07 14.55	41685	41690	41685	41690	10
05/04/2007	14.56.00	5/4/07 14.56	41685	41685	41675	41680	28
05/04/2007	14.57.00	5/4/07 14.57	41680	41680	41660	41660	76
05/04/2007	14.58.00	5/4/07 14.58	41655	41660	41650	41655	65
05/04/2007	14.59.00	5/4/07 14.59	41655	41655	41650	41650	60
05/04/2007	15.00.00	5/4/07 15.00	41650	41655	41650	41655	33
05/04/2007	15.01.00	5/4/07 15.01	41650	41655	41650	41655	27
05/04/2007	15.02.00	5/4/07 15.02	41655	41660	41655	41660	18
05/04/2007	15.03.00	5/4/07 15.03	41655	41655	41650	41655	19
05/04/2007	15.04.00	5/4/07 15.04	41655	41660	41650	41655	7
05/04/2007	15.05.00	5/4/07 15.05	41655	41655	41655	41655	9
05/04/2007	15.06.00	5/4/07 15.06	41650	41655	41650	41650	17
05/04/2007	15.07.00	5/4/07 15.07	41650	41650	41645	41650	14
05/04/2007	15.08.00	5/4/07 15.08	41645	41645	41635	41640	58
05/04/2007	15.09.00	5/4/07 15.09	41640	41640	41640	41640	16
05/04/2007	15.10.00	5/4/07 15.10	41640	41645	41630	41635	37
05/04/2007	15.11.00	5/4/07 15.11	41635	41640	41630	41635	35
05/04/2007	15.12.00	5/4/07 15.12	41640	41640	41640	41640	20
05/04/2007	15.13.00	5/4/07 15.13	41640	41640	41635	41640	18
05/04/2007	15.14.00	5/4/07 15.14	41640	41640	41635	41635	5
05/04/2007	15.15.00	5/4/07 15.15	41640	41645	41640	41645	21
05/04/2007	15.16.00	5/4/07 15.16	41640	41645	41640	41640	16
05/04/2007	15.17.00	5/4/07 15.17	41640	41645	41640	41640	6
05/04/2007	15.18.00	5/4/07 15.18	41640	41640	41640	41640	15
05/04/2007	15.19.00	5/4/07 15.19	41640	41640	41625	41630	66
05/04/2007	15.20.00	5/4/07 15.20	41630	41630	41615	41620	53
05/04/2007	15.21.00	5/4/07 15.21	41625	41625	41620	41625	20
05/04/2007	15.22.00	5/4/07 15.22	41625	41625	41625	41625	5
05/04/2007	15.23.00	5/4/07 15.23	41630	41630	41625	41625	12
05/04/2007	15.24.00	5/4/07 15.24	41630	41635	41630	41630	12
05/04/2007	15.25.00	5/4/07 15.25	41635	41635	41625	41625	19
05/04/2007	15.26.00	5/4/07 15.26	41620	41625	41610	41615	33
05/04/2007	15.27.00	5/4/07 15.27	41610	41615	41595	41600	66
05/04/2007	15.28.00	5/4/07 15.28	41600	41600	41590	41595	40
05/04/2007	15.29.00	5/4/07 15.29	41590	41590	41575	41585	78
05/04/2007	15.30.00	5/4/07 15.30	41585	41595	41580	41585	32
05/04/2007	15.31.00	5/4/07 15.31	41585	41595	41580	41580	65
05/04/2007	15.32.00	5/4/07 15.32	41580	41580	41565	41580	74
05/04/2007	15.33.00	5/4/07 15.33	41580	41585	41575	41580	32
05/04/2007	15.34.00	5/4/07 15.34	41580	41590	41575	41590	41
05/04/2007	15.35.00	5/4/07 15.35	41595	41595	41585	41585	21
05/04/2007	15.36.00	5/4/07 15.36	41585	41595	41580	41580	37
05/04/2007	15.37.00	5/4/07 15.37	41580	41580	41570	41580	32
05/04/2007	15.38.00	5/4/07 15.38	41580	41580	41560	41580	54
05/04/2007	15.39.00	5/4/07 15.39	41580	41580	41575	41580	23
05/04/2007	15.40.00	5/4/07 15.40	41575	41590	41575	41590	29
05/04/2007	15.41.00	5/4/07 15.41	41590	41590	41575	41580	15
05/04/2007	15.42.00	5/4/07 15.42	41585	41585	41580	41580	18
05/04/2007	15.43.00	5/4/07 15.43	41575	41585	41575	41580	12
05/04/2007	15.44.00	5/4/07 15.44	41580	41585	41580	41585	4
05/04/2007	15.45.00	5/4/07 15.45	41590	41605	41585	41605	48
05/04/2007	15.46.00	5/4/07 15.46	41600	41610	41600	41610	38
05/04/2007	15.47.00	5/4/07 15.47	41610	41610	41600	41610	16
05/04/2007	15.48.00	5/4/07 15.48	41610	41610	41595	41600	30
05/04/2007	15.49.00	5/4/07 15.49	41600	41605	41600	41605	10
05/04/2007	15.50.00	5/4/07 15.50	41605	41620	41605	41610	15
05/04/2007	15.51.00	5/4/07 15.51	41605	41615	41605	41615	10
05/04/2007	15.52.00	5/4/07 15.52	41620	41630	41620	41625	40
05/04/2007	15.53.00	5/4/07 15.53	41620	41630	41620	41630	32
05/04/2007	15.54.00	5/4/07 15.54	41625	41625	41615	41620	25
05/04/2007	15.55.00	5/4/07 15.55	41620	41620	41615	41615	42
05/04/2007	15.56.00	5/4/07 15.56	41620	41620	41610	41610	29
05/04/2007	15.57.00	5/4/07 15.57	41615	41615	41595	41605	33
05/04/2007	15.58.00	5/4/07 15.58	41605	41610	41600	41600	19
05/04/2007	15.59.00	5/4/07 15.59	41600	41600	41595	41595	6
05/04/2007	16.00.00	5/4/07 16.00	41605	41610	41600	41605	17
05/04/2007	16.01.00	5/4/07 16.01	41605	41605	41595	41595	29
05/04/2007	16.02.00	5/4/07 16.02	41595	41605	41595	41605	8
05/04/2007	16.03.00	5/4/07 16.03	41600	41600	41600	41600	5
05/04/2007	16.04.00	5/4/07 16.04	41595	41600	41585	41600	26
05/04/2007	16.05.00	5/4/07 16.05	41595	41610	41595	41610	28
05/04/2007	16.06.00	5/4/07 16.06	41610	41625	41605	41625	44
05/04/2007	16.07.00	5/4/07 16.07	41625	41630	41625	41625	17
05/04/2007	16.08.00	5/4/07 16.08	41625	41625	41620	41625	40
05/04/2007	16.09.00	5/4/07 16.09	41620	41650	41620	41650	56
05/04/2007	16.10.00	5/4/07 16.10	41650	41655	41645	41650	42
05/04/2007	16.11.00	5/4/07 16.11	41650	41655	41650	41650	17
05/04/2007	16.12.00	5/4/07 16.12	41650	41650	41650	41650	8
05/04/2007	16.13.00	5/4/07 16.13	41645	41645	41635	41635	28
05/04/2007	16.14.00	5/4/07 16.14	41630	41640	41625	41640	21
05/04/2007	16.15.00	5/4/07 16.15	41635	41640	41630	41635	24
05/04/2007	16.16.00	5/4/07 16.16	41635	41655	41635	41650	59
05/04/2007	16.17.00	5/4/07 16.17	41655	41660	41635	41640	32
05/04/2007	16.18.00	5/4/07 16.18	41645	41660	41645	41660	25
05/04/2007	16.19.00	5/4/07 16.19	41660	41660	41645	41650	40
05/04/2007	16.20.00	5/4/07 16.20	41655	41660	41655	41660	6
05/04/2007	16.21.00	5/4/07 16.21	41655	41665	41655	41660	15
05/04/2007	16.22.00	5/4/07 16.22	41655	41660	41655	41655	6
05/04/2007	16.23.00	5/4/07 16.23	41655	41660	41645	41650	30
05/04/2007	16.24.00	5/4/07 16.24	41650	41650	41650	41650	11
05/04/2007	16.25.00	5/4/07 16.25	41645	41655	41640	41650	36
05/04/2007	16.26.00	5/4/07 16.26	41650	41660	41645	41660	28
05/04/2007	16.27.00	5/4/07 16.27	41655	41655	41650	41650	14
05/04/2007	16.28.00	5/4/07 16.28	41655	41655	41655	41655	5
05/04/2007	16.29.00	5/4/07 16.29	41650	41650	41650	41650	6
05/04/2007	16.30.00	5/4/07 16.30	41650	41660	41650	41660	24
05/04/2007	16.31.00	5/4/07 16.31	41660	41680	41660	41675	45
05/04/2007	16.32.00	5/4/07 16.32	41675	41685	41675	41680	36
05/04/2007	16.33.00	5/4/07 16.33	41680	41685	41680	41685	20
05/04/2007	16.34.00	5/4/07 16.34	41680	41685	41675	41680	12
05/04/2007	16.35.00	5/4/07 16.35	41680	41685	41670	41670	27
05/04/2007	16.36.00	5/4/07 16.36	41670	41670	41665	41665	14
05/04/2007	16.37.00	5/4/07 16.37	41660	41670	41660	41665	22
05/04/2007	16.38.00	5/4/07 16.38	41670	41670	41645	41645	36
05/04/2007	16.39.00	5/4/07 16.39	41645	41650	41645	41650	16
05/04/2007	16.40.00	5/4/07 16.40	41650	41655	41645	41645	16
05/04/2007	16.41.00	5/4/07 16.41	41650	41650	41650	41650	3
05/04/2007	16.42.00	5/4/07 16.42	41655	41655	41650	41650	8
05/04/2007	16.43.00	5/4/07 16.43	41650	41660	41645	41650	29
05/04/2007	16.44.00	5/4/07 16.44	41650	41660	41650	41650	14
05/04/2007	16.45.00	5/4/07 16.45	41655	41660	41655	41660	10
05/04/2007	16.46.00	5/4/07 16.46	41655	41660	41655	41655	10
05/04/2007	16.47.00	5/4/07 16.47	41655	41660	41655	41660	4
05/04/2007	16.48.00	5/4/07 16.48	41655	41660	41655	41660	3
05/04/2007	16.49.00	5/4/07 16.49	41660	41660	41655	41660	18
05/04/2007	16.50.00	5/4/07 16.50	41660	41660	41655	41655	11
05/04/2007	16.52.00	5/4/07 16.52	41660	41660	41655	41660	11
05/04/2007	16.53.00	5/4/07 16.53	41660	41660	41640	41640	32
05/04/2007	16.54.00	5/4/07 16.54	41640	41650	41640	41650	22
05/04/2007	16.55.00	5/4/07 16.55	41650	41655	41650	41650	31
05/04/2007	16.56.00	5/4/07 16.56	41650	41650	41650	41650	6
05/04/2007	16.57.00	5/4/07 16.57	41655	41655	41650	41655	10
05/04/2007	16.58.00	5/4/07 16.58	41660	41660	41655	41655	30
05/04/2007	16.59.00	5/4/07 16.59	41655	41655	41655	41655	3
05/04/2007	17.00.00	5/4/07 17.00	41650	41650	41630	41635	52
05/04/2007	17.01.00	5/4/07 17.01	41635	41635	41630	41635	13
05/04/2007	17.02.00	5/4/07 17.02	41635	41635	41635	41635	7
05/04/2007	17.03.00	5/4/07 17.03	41630	41635	41630	41635	4
05/04/2007	17.04.00	5/4/07 17.04	41635	41645	41635	41640	13
05/04/2007	17.05.00	5/4/07 17.05	41640	41640	41640	41640	3
05/04/2007	17.06.00	5/4/07 17.06	41640	41640	41630	41635	15
05/04/2007	17.07.00	5/4/07 17.07	41640	41645	41640	41645	18
05/04/2007	17.08.00	5/4/07 17.08	41645	41645	41640	41645	15
05/04/2007	17.09.00	5/4/07 17.09	41640	41645	41635	41640	41
05/04/2007	17.10.00	5/4/07 17.10	41635	41635	41625	41625	20
05/04/2007	17.11.00	5/4/07 17.11	41630	41630	41625	41625	5
05/04/2007	17.12.00	5/4/07 17.12	41630	41640	41630	41635	42
05/04/2007	17.13.00	5/4/07 17.13	41635	41645	41635	41635	27
05/04/2007	17.14.00	5/4/07 17.14	41635	41640	41630	41630	22
05/04/2007	17.15.00	5/4/07 17.15	41630	41640	41625	41640	9
05/04/2007	17.16.00	5/4/07 17.16	41630	41640	41625	41625	25
05/04/2007	17.17.00	5/4/07 17.17	41630	41630	41625	41630	16
05/04/2007	17.18.00	5/4/07 17.18	41625	41630	41625	41630	21
05/04/2007	17.19.00	5/4/07 17.19	41630	41630	41630	41630	3
05/04/2007	17.20.00	5/4/07 17.20	41625	41635	41625	41630	23
05/04/2007	17.21.00	5/4/07 17.21	41630	41630	41625	41630	32
05/04/2007	17.22.00	5/4/07 17.22	41630	41630	41625	41625	12
05/04/2007	17.23.00	5/4/07 17.23	41630	41640	41630	41635	26
05/04/2007	17.24.00	5/4/07 17.24	41635	41650	41635	41645	27
05/04/2007	17.25.00	5/4/07 17.25	41650	41655	41645	41650	45
05/04/2007	17.26.00	5/4/07 17.26	41655	41660	41650	41655	17
05/04/2007	17.27.00	5/4/07 17.27	41655	41655	41650	41650	27
05/04/2007	17.28.00	5/4/07 17.28	41655	41675	41655	41675	42
05/04/2007	17.29.00	5/4/07 17.29	41675	41680	41670	41670	37
05/04/2007	17.30.00	5/4/07 17.30	41670	41670	41665	41665	7
05/04/2007	17.31.00	5/4/07 17.31	41665	41670	41655	41660	20
05/04/2007	17.32.00	5/4/07 17.32	41655	41665	41650	41660	23
05/04/2007	17.33.00	5/4/07 17.33	41655	41670	41655	41670	11
05/04/2007	17.34.00	5/4/07 17.34	41675	41680	41670	41670	40
05/04/2007	17.35.00	5/4/07 17.35	41670	41680	41665	41675	31
05/04/2007	17.36.00	5/4/07 17.36	41680	41700	41680	41700	49
05/04/2007	17.37.00	5/4/07 17.37	41690	41700	41690	41690	8
05/04/2007	17.38.00	5/4/07 17.38	41685	41690	41680	41685	10
05/04/2007	17.39.00	5/4/07 17.39	41685	41700	41665	41700	48
10/04/2007	9.00.00	10/4/07 9.00	41730	41795	41710	41710	60
10/04/2007	9.01.00	10/4/07 9.01	41740	41760	41715	41725	68
10/04/2007	9.02.00	10/4/07 9.02	41730	41730	41695	41695	58
10/04/2007	9.03.00	10/4/07 9.03	41695	41715	41695	41700	65
10/04/2007	9.04.00	10/4/07 9.04	41705	41735	41705	41710	70
10/04/2007	9.05.00	10/4/07 9.05	41715	41730	41700	41720	88
10/04/2007	9.06.00	10/4/07 9.06	41715	41715	41700	41700	33
10/04/2007	9.07.00	10/4/07 9.07	41700	41705	41695	41695	24
10/04/2007	9.08.00	10/4/07 9.08	41690	41690	41665	41670	46
10/04/2007	9.09.00	10/4/07 9.09	41665	41675	41660	41665	30
10/04/2007	9.10.00	10/4/07 9.10	41660	41680	41655	41680	45
10/04/2007	9.11.00	10/4/07 9.11	41680	41685	41680	41685	8
10/04/2007	9.12.00	10/4/07 9.12	41685	41710	41685	41710	28
10/04/2007	9.13.00	10/4/07 9.13	41700	41705	41700	41705	9
10/04/2007	9.14.00	10/4/07 9.14	41705	41720	41705	41705	22
10/04/2007	9.15.00	10/4/07 9.15	41700	41705	41690	41695	32
10/04/2007	9.16.00	10/4/07 9.16	41690	41705	41685	41705	14
10/04/2007	9.17.00	10/4/07 9.17	41705	41710	41705	41710	14
10/04/2007	9.18.00	10/4/07 9.18	41710	41715	41705	41705	13
10/04/2007	9.19.00	10/4/07 9.19	41705	41705	41695	41700	26
10/04/2007	9.20.00	10/4/07 9.20	41690	41700	41685	41700	24
10/04/2007	9.21.00	10/4/07 9.21	41705	41705	41700	41705	14
10/04/2007	9.22.00	10/4/07 9.22	41705	41705	41705	41705	3
10/04/2007	9.23.00	10/4/07 9.23	41705	41720	41705	41705	21
10/04/2007	9.24.00	10/4/07 9.24	41705	41710	41700	41705	18
10/04/2007	9.25.00	10/4/07 9.25	41700	41700	41690	41700	38
10/04/2007	9.26.00	10/4/07 9.26	41700	41700	41690	41695	15
10/04/2007	9.27.00	10/4/07 9.27	41695	41710	41695	41705	26
10/04/2007	9.28.00	10/4/07 9.28	41700	41700	41695	41695	4
10/04/2007	9.29.00	10/4/07 9.29	41700	41710	41700	41710	10
10/04/2007	9.30.00	10/4/07 9.30	41710	41710	41695	41695	9
10/04/2007	9.31.00	10/4/07 9.31	41695	41710	41695	41705	26
10/04/2007	9.32.00	10/4/07 9.32	41710	41715	41710	41715	6
10/04/2007	9.33.00	10/4/07 9.33	41715	41730	41715	41730	57
10/04/2007	9.34.00	10/4/07 9.34	41730	41730	41720	41720	21
10/04/2007	9.35.00	10/4/07 9.35	41720	41735	41720	41730	23
10/04/2007	9.36.00	10/4/07 9.36	41730	41740	41730	41740	15
10/04/2007	9.37.00	10/4/07 9.37	41740	41745	41735	41745	10
10/04/2007	9.38.00	10/4/07 9.38	41735	41735	41720	41720	27
10/04/2007	9.39.00	10/4/07 9.39	41725	41740	41725	41735	16
10/04/2007	9.40.00	10/4/07 9.40	41735	41740	41735	41735	17
10/04/2007	9.41.00	10/4/07 9.41	41740	41740	41740	41740	7
10/04/2007	9.42.00	10/4/07 9.42	41740	41740	41735	41735	6
10/04/2007	9.43.00	10/4/07 9.43	41735	41735	41730	41730	16
10/04/2007	9.44.00	10/4/07 9.44	41735	41740	41735	41740	6
10/04/2007	9.45.00	10/4/07 9.45	41740	41745	41740	41745	18
10/04/2007	9.46.00	10/4/07 9.46	41745	41745	41735	41740	17
10/04/2007	9.47.00	10/4/07 9.47	41740	41740	41740	41740	4
10/04/2007	9.48.00	10/4/07 9.48	41740	41745	41735	41735	16
10/04/2007	9.49.00	10/4/07 9.49	41735	41740	41735	41740	16
10/04/2007	9.50.00	10/4/07 9.50	41740	41740	41730	41730	13
10/04/2007	9.51.00	10/4/07 9.51	41730	41735	41725	41735	13
10/04/2007	9.52.00	10/4/07 9.52	41735	41740	41735	41735	15
10/04/2007	9.53.00	10/4/07 9.53	41740	41755	41740	41750	40
10/04/2007	9.54.00	10/4/07 9.54	41755	41765	41750	41750	32
10/04/2007	9.55.00	10/4/07 9.55	41750	41760	41745	41760	43
10/04/2007	9.56.00	10/4/07 9.56	41760	41770	41760	41770	30
10/04/2007	9.57.00	10/4/07 9.57	41775	41780	41770	41775	51
10/04/2007	9.58.00	10/4/07 9.58	41775	41785	41770	41780	32
10/04/2007	9.59.00	10/4/07 9.59	41780	41785	41780	41785	18
10/04/2007	10.00.00	10/4/07 10.00	41790	41790	41785	41790	25
10/04/2007	10.01.00	10/4/07 10.01	41795	41835	41795	41820	319
10/04/2007	10.02.00	10/4/07 10.02	41820	41825	41800	41805	118
10/04/2007	10.03.00	10/4/07 10.03	41805	41805	41795	41795	63
10/04/2007	10.04.00	10/4/07 10.04	41805	41815	41800	41805	40
10/04/2007	10.05.00	10/4/07 10.05	41810	41810	41805	41810	29
10/04/2007	10.06.00	10/4/07 10.06	41810	41810	41805	41805	12
10/04/2007	10.07.00	10/4/07 10.07	41805	41810	41800	41805	24
10/04/2007	10.08.00	10/4/07 10.08	41805	41805	41805	41805	4
10/04/2007	10.09.00	10/4/07 10.09	41810	41825	41810	41825	44
10/04/2007	10.10.00	10/4/07 10.10	41825	41835	41825	41830	55
10/04/2007	10.11.00	10/4/07 10.11	41830	41860	41830	41850	106
10/04/2007	10.12.00	10/4/07 10.12	41855	41855	41835	41845	68
10/04/2007	10.13.00	10/4/07 10.13	41835	41845	41835	41845	19
10/04/2007	10.14.00	10/4/07 10.14	41835	41850	41835	41845	32
10/04/2007	10.15.00	10/4/07 10.15	41850	41850	41845	41850	32
10/04/2007	10.16.00	10/4/07 10.16	41850	41855	41850	41850	32
10/04/2007	10.17.00	10/4/07 10.17	41850	41855	41850	41855	32
10/04/2007	10.18.00	10/4/07 10.18	41850	41855	41850	41855	11
10/04/2007	10.19.00	10/4/07 10.19	41855	41855	41850	41855	191
10/04/2007	10.20.00	10/4/07 10.20	41860	41870	41855	41865	110
10/04/2007	10.21.00	10/4/07 10.21	41860	41870	41845	41850	84
10/04/2007	10.22.00	10/4/07 10.22	41850	41860	41850	41850	87
10/04/2007	10.23.00	10/4/07 10.23	41850	41860	41845	41860	94
10/04/2007	10.24.00	10/4/07 10.24	41865	41890	41860	41885	203
10/04/2007	10.25.00	10/4/07 10.25	41885	41895	41885	41890	62
10/04/2007	10.26.00	10/4/07 10.26	41890	41900	41890	41890	48
10/04/2007	10.27.00	10/4/07 10.27	41890	41895	41890	41890	27
10/04/2007	10.28.00	10/4/07 10.28	41885	41885	41870	41870	28
10/04/2007	10.29.00	10/4/07 10.29	41865	41870	41860	41870	45
10/04/2007	10.30.00	10/4/07 10.30	41870	41870	41865	41865	19
10/04/2007	10.31.00	10/4/07 10.31	41865	41870	41860	41870	10
10/04/2007	10.32.00	10/4/07 10.32	41870	41880	41870	41875	38
10/04/2007	10.33.00	10/4/07 10.33	41870	41870	41865	41870	12
10/04/2007	10.34.00	10/4/07 10.34	41865	41865	41855	41855	40
10/04/2007	10.35.00	10/4/07 10.35	41860	41870	41860	41870	13
10/04/2007	10.36.00	10/4/07 10.36	41870	41870	41860	41860	4
10/04/2007	10.37.00	10/4/07 10.37	41865	41870	41865	41870	21
10/04/2007	10.38.00	10/4/07 10.38	41870	41880	41870	41870	31
10/04/2007	10.39.00	10/4/07 10.39	41875	41880	41875	41875	11
10/04/2007	10.40.00	10/4/07 10.40	41870	41880	41870	41880	9
10/04/2007	10.41.00	10/4/07 10.41	41875	41875	41870	41870	21
10/04/2007	10.42.00	10/4/07 10.42	41870	41870	41870	41870	11
10/04/2007	10.44.00	10/4/07 10.44	41875	41875	41870	41870	22
10/04/2007	10.45.00	10/4/07 10.45	41865	41865	41860	41865	20
10/04/2007	10.46.00	10/4/07 10.46	41865	41865	41865	41865	3
10/04/2007	10.47.00	10/4/07 10.47	41865	41865	41860	41860	9
10/04/2007	10.48.00	10/4/07 10.48	41865	41870	41865	41870	15
10/04/2007	10.49.00	10/4/07 10.49	41870	41870	41865	41870	9
10/04/2007	10.50.00	10/4/07 10.50	41870	41870	41865	41865	10
10/04/2007	10.51.00	10/4/07 10.51	41870	41870	41870	41870	7
10/04/2007	10.52.00	10/4/07 10.52	41865	41870	41865	41870	2
10/04/2007	10.53.00	10/4/07 10.53	41870	41875	41865	41870	14
10/04/2007	10.54.00	10/4/07 10.54	41865	41865	41865	41865	4
10/04/2007	10.55.00	10/4/07 10.55	41870	41870	41865	41865	23
10/04/2007	10.56.00	10/4/07 10.56	41865	41865	41865	41865	9
10/04/2007	10.58.00	10/4/07 10.58	41865	41865	41865	41865	1
10/04/2007	10.59.00	10/4/07 10.59	41865	41865	41855	41855	19
10/04/2007	11.00.00	10/4/07 11.00	41855	41855	41855	41855	11
10/04/2007	11.01.00	10/4/07 11.01	41855	41855	41855	41855	1
10/04/2007	11.02.00	10/4/07 11.02	41855	41860	41850	41850	45
10/04/2007	11.03.00	10/4/07 11.03	41850	41850	41845	41845	33
10/04/2007	11.04.00	10/4/07 11.04	41850	41855	41850	41850	11
10/04/2007	11.05.00	10/4/07 11.05	41855	41855	41855	41855	14
10/04/2007	11.06.00	10/4/07 11.06	41855	41855	41845	41850	13
10/04/2007	11.07.00	10/4/07 11.07	41850	41855	41850	41855	9
10/04/2007	11.08.00	10/4/07 11.08	41855	41855	41850	41850	20
10/04/2007	11.09.00	10/4/07 11.09	41855	41855	41855	41855	5
10/04/2007	11.10.00	10/4/07 11.10	41855	41860	41855	41855	7
10/04/2007	11.11.00	10/4/07 11.11	41860	41865	41855	41855	16
10/04/2007	11.12.00	10/4/07 11.12	41860	41860	41855	41855	8
10/04/2007	11.14.00	10/4/07 11.14	41860	41860	41860	41860	2
10/04/2007	11.15.00	10/4/07 11.15	41860	41865	41860	41860	5
10/04/2007	11.16.00	10/4/07 11.16	41865	41870	41860	41870	19
10/04/2007	11.17.00	10/4/07 11.17	41870	41870	41870	41870	9
10/04/2007	11.18.00	10/4/07 11.18	41875	41875	41875	41875	14
10/04/2007	11.20.00	10/4/07 11.20	41875	41880	41875	41880	9
10/04/2007	11.21.00	10/4/07 11.21	41875	41880	41875	41880	24
10/04/2007	11.22.00	10/4/07 11.22	41880	41880	41860	41865	34
10/04/2007	11.23.00	10/4/07 11.23	41870	41875	41865	41870	15
10/04/2007	11.24.00	10/4/07 11.24	41865	41865	41860	41860	4
10/04/2007	11.27.00	10/4/07 11.27	41865	41865	41865	41865	4
10/04/2007	11.28.00	10/4/07 11.28	41870	41880	41870	41880	14
10/04/2007	11.29.00	10/4/07 11.29	41875	41875	41870	41875	11
10/04/2007	11.30.00	10/4/07 11.30	41875	41875	41875	41875	4
10/04/2007	11.31.00	10/4/07 11.31	41870	41875	41870	41875	17
10/04/2007	11.32.00	10/4/07 11.32	41875	41875	41870	41870	18
10/04/2007	11.33.00	10/4/07 11.33	41870	41870	41870	41870	1
10/04/2007	11.34.00	10/4/07 11.34	41865	41865	41860	41865	19
10/04/2007	11.35.00	10/4/07 11.35	41865	41870	41865	41870	12
10/04/2007	11.36.00	10/4/07 11.36	41870	41870	41870	41870	4
10/04/2007	11.37.00	10/4/07 11.37	41875	41875	41875	41875	5
10/04/2007	11.38.00	10/4/07 11.38	41870	41875	41870	41870	6
10/04/2007	11.39.00	10/4/07 11.39	41870	41870	41865	41865	17
10/04/2007	11.40.00	10/4/07 11.40	41870	41880	41870	41875	23
10/04/2007	11.41.00	10/4/07 11.41	41870	41875	41870	41875	4
10/04/2007	11.42.00	10/4/07 11.42	41875	41875	41870	41870	3
10/04/2007	11.43.00	10/4/07 11.43	41875	41880	41875	41880	3
10/04/2007	11.44.00	10/4/07 11.44	41875	41875	41865	41865	13
10/04/2007	11.45.00	10/4/07 11.45	41870	41880	41870	41875	22
10/04/2007	11.46.00	10/4/07 11.46	41875	41880	41875	41880	24
10/04/2007	11.47.00	10/4/07 11.47	41880	41880	41880	41880	20
10/04/2007	11.48.00	10/4/07 11.48	41880	41880	41880	41880	4
10/04/2007	11.49.00	10/4/07 11.49	41880	41880	41880	41880	1
10/04/2007	11.50.00	10/4/07 11.50	41880	41880	41870	41870	7
10/04/2007	11.51.00	10/4/07 11.51	41875	41890	41875	41890	35
10/04/2007	11.52.00	10/4/07 11.52	41885	41890	41885	41890	29
10/04/2007	11.53.00	10/4/07 11.53	41890	41890	41885	41890	17
10/04/2007	11.54.00	10/4/07 11.54	41890	41890	41885	41885	2
10/04/2007	11.55.00	10/4/07 11.55	41885	41890	41885	41890	10
10/04/2007	11.56.00	10/4/07 11.56	41895	41900	41890	41900	52
10/04/2007	11.57.00	10/4/07 11.57	41900	41900	41895	41900	30
10/04/2007	11.58.00	10/4/07 11.58	41900	41900	41895	41900	4
10/04/2007	11.59.00	10/4/07 11.59	41900	41900	41890	41895	9
10/04/2007	12.00.00	10/4/07 12.00	41890	41900	41890	41895	18
10/04/2007	12.01.00	10/4/07 12.01	41890	41890	41885	41890	8
10/04/2007	12.02.00	10/4/07 12.02	41890	41895	41890	41895	7
10/04/2007	12.03.00	10/4/07 12.03	41895	41910	41895	41900	33
10/04/2007	12.04.00	10/4/07 12.04	41905	41920	41905	41910	68
10/04/2007	12.05.00	10/4/07 12.05	41915	41935	41915	41930	80
10/04/2007	12.06.00	10/4/07 12.06	41925	41930	41920	41925	16
10/04/2007	12.07.00	10/4/07 12.07	41930	41930	41930	41930	23
10/04/2007	12.08.00	10/4/07 12.08	41930	41930	41920	41925	24
10/04/2007	12.09.00	10/4/07 12.09	41930	41930	41925	41930	13
10/04/2007	12.10.00	10/4/07 12.10	41935	41935	41930	41935	19
10/04/2007	12.11.00	10/4/07 12.11	41930	41935	41925	41930	9
10/04/2007	12.12.00	10/4/07 12.12	41925	41935	41925	41935	28
10/04/2007	12.13.00	10/4/07 12.13	41935	41935	41930	41930	5
10/04/2007	12.14.00	10/4/07 12.14	41935	41935	41935	41935	4
10/04/2007	12.15.00	10/4/07 12.15	41935	41945	41930	41935	50
10/04/2007	12.16.00	10/4/07 12.16	41935	41940	41930	41935	10
10/04/2007	12.17.00	10/4/07 12.17	41935	41935	41930	41930	8
10/04/2007	12.18.00	10/4/07 12.18	41930	41930	41930	41930	2
10/04/2007	12.19.00	10/4/07 12.19	41930	41935	41930	41935	16
10/04/2007	12.20.00	10/4/07 12.20	41930	41935	41930	41930	18
10/04/2007	12.21.00	10/4/07 12.21	41925	41930	41920	41925	12
10/04/2007	12.22.00	10/4/07 12.22	41925	41930	41925	41925	6
10/04/2007	12.23.00	10/4/07 12.23	41925	41930	41920	41925	16
10/04/2007	12.24.00	10/4/07 12.24	41925	41925	41925	41925	1
10/04/2007	12.25.00	10/4/07 12.25	41925	41925	41925	41925	1
10/04/2007	12.26.00	10/4/07 12.26	41930	41930	41930	41930	17
10/04/2007	12.27.00	10/4/07 12.27	41930	41930	41925	41925	16
10/04/2007	12.28.00	10/4/07 12.28	41925	41925	41925	41925	2
10/04/2007	12.29.00	10/4/07 12.29	41930	41935	41925	41935	42
10/04/2007	12.30.00	10/4/07 12.30	41935	41935	41935	41935	6
10/04/2007	12.31.00	10/4/07 12.31	41935	41940	41935	41935	33
10/04/2007	12.32.00	10/4/07 12.32	41935	41935	41935	41935	5
10/04/2007	12.33.00	10/4/07 12.33	41940	41945	41940	41945	28
10/04/2007	12.34.00	10/4/07 12.34	41945	41945	41945	41945	4
10/04/2007	12.35.00	10/4/07 12.35	41945	41945	41940	41940	9
10/04/2007	12.36.00	10/4/07 12.36	41940	41955	41940	41955	38
10/04/2007	12.37.00	10/4/07 12.37	41955	41955	41955	41955	19
10/04/2007	12.38.00	10/4/07 12.38	41955	41975	41955	41970	77
10/04/2007	12.39.00	10/4/07 12.39	41965	41970	41965	41970	59
10/04/2007	12.40.00	10/4/07 12.40	41970	41970	41970	41970	19
10/04/2007	12.41.00	10/4/07 12.41	41970	41970	41965	41970	15
10/04/2007	12.42.00	10/4/07 12.42	41965	41970	41965	41970	8
10/04/2007	12.43.00	10/4/07 12.43	41975	41975	41970	41975	5
10/04/2007	12.44.00	10/4/07 12.44	41970	41975	41970	41975	3
10/04/2007	12.45.00	10/4/07 12.45	41970	41970	41970	41970	1
10/04/2007	12.46.00	10/4/07 12.46	41970	41990	41970	41980	73
10/04/2007	12.47.00	10/4/07 12.47	41980	41985	41980	41985	21
10/04/2007	12.48.00	10/4/07 12.48	41985	41990	41980	41980	35
10/04/2007	12.49.00	10/4/07 12.49	41975	41980	41975	41980	7
10/04/2007	12.50.00	10/4/07 12.50	41980	41980	41980	41980	11
10/04/2007	12.51.00	10/4/07 12.51	41975	41975	41965	41965	43
10/04/2007	12.52.00	10/4/07 12.52	41965	41975	41965	41970	7
10/04/2007	12.53.00	10/4/07 12.53	41965	41965	41960	41960	12
10/04/2007	12.54.00	10/4/07 12.54	41960	41965	41960	41965	6
10/04/2007	12.55.00	10/4/07 12.55	41960	41965	41955	41965	8
10/04/2007	12.56.00	10/4/07 12.56	41965	41965	41965	41965	1
10/04/2007	12.57.00	10/4/07 12.57	41965	41965	41955	41955	19
10/04/2007	12.59.00	10/4/07 12.59	41955	41955	41955	41955	10
10/04/2007	13.00.00	10/4/07 13.00	41955	41960	41955	41955	22
10/04/2007	13.01.00	10/4/07 13.01	41960	41960	41960	41960	4
10/04/2007	13.02.00	10/4/07 13.02	41960	41960	41955	41960	9
10/04/2007	13.03.00	10/4/07 13.03	41960	41965	41960	41965	3
10/04/2007	13.04.00	10/4/07 13.04	41965	41965	41960	41960	2
10/04/2007	13.05.00	10/4/07 13.05	41965	41970	41965	41970	24
10/04/2007	13.06.00	10/4/07 13.06	41965	41965	41960	41960	7
10/04/2007	13.07.00	10/4/07 13.07	41965	41965	41965	41965	1
10/04/2007	13.08.00	10/4/07 13.08	41965	41970	41965	41970	4
10/04/2007	13.09.00	10/4/07 13.09	41970	41975	41970	41975	32
10/04/2007	13.10.00	10/4/07 13.10	41975	41975	41970	41975	3
10/04/2007	13.11.00	10/4/07 13.11	41975	41980	41975	41975	25
10/04/2007	13.12.00	10/4/07 13.12	41980	41980	41975	41975	9
10/04/2007	13.14.00	10/4/07 13.14	41980	41980	41980	41980	1
10/04/2007	13.15.00	10/4/07 13.15	41985	41985	41980	41980	27
10/04/2007	13.16.00	10/4/07 13.16	41980	41985	41980	41985	15
10/04/2007	13.17.00	10/4/07 13.17	41985	41985	41980	41980	14
10/04/2007	13.18.00	10/4/07 13.18	41980	41980	41980	41980	24
10/04/2007	13.19.00	10/4/07 13.19	41975	41975	41965	41975	24
10/04/2007	13.20.00	10/4/07 13.20	41975	41975	41970	41970	16
10/04/2007	13.21.00	10/4/07 13.21	41970	41975	41970	41970	11
10/04/2007	13.22.00	10/4/07 13.22	41970	41970	41965	41970	9
10/04/2007	13.23.00	10/4/07 13.23	41965	41965	41960	41960	21
10/04/2007	13.24.00	10/4/07 13.24	41955	41960	41950	41950	38
10/04/2007	13.25.00	10/4/07 13.25	41950	41955	41950	41955	11
10/04/2007	13.26.00	10/4/07 13.26	41955	41960	41955	41955	8
10/04/2007	13.27.00	10/4/07 13.27	41955	41955	41955	41955	4
10/04/2007	13.30.00	10/4/07 13.30	41950	41955	41950	41955	2
10/04/2007	13.32.00	10/4/07 13.32	41955	41955	41955	41955	3
10/04/2007	13.33.00	10/4/07 13.33	41955	41955	41955	41955	2
10/04/2007	13.34.00	10/4/07 13.34	41955	41955	41955	41955	1
10/04/2007	13.35.00	10/4/07 13.35	41950	41955	41950	41955	5
10/04/2007	13.36.00	10/4/07 13.36	41955	41955	41955	41955	1
10/04/2007	13.37.00	10/4/07 13.37	41955	41960	41955	41955	24
10/04/2007	13.38.00	10/4/07 13.38	41955	41960	41950	41950	21
10/04/2007	13.39.00	10/4/07 13.39	41950	41950	41945	41950	12
10/04/2007	13.40.00	10/4/07 13.40	41945	41945	41930	41940	46
10/04/2007	13.41.00	10/4/07 13.41	41940	41940	41935	41935	3
10/04/2007	13.42.00	10/4/07 13.42	41940	41940	41940	41940	10
10/04/2007	13.44.00	10/4/07 13.44	41945	41950	41945	41945	15
10/04/2007	13.46.00	10/4/07 13.46	41955	41955	41955	41955	2
10/04/2007	13.48.00	10/4/07 13.48	41960	41960	41960	41960	2
10/04/2007	13.49.00	10/4/07 13.49	41960	41960	41960	41960	3
10/04/2007	13.50.00	10/4/07 13.50	41960	41960	41955	41955	2
10/04/2007	13.51.00	10/4/07 13.51	41960	41960	41960	41960	5
10/04/2007	13.52.00	10/4/07 13.52	41960	41965	41960	41965	10
10/04/2007	13.53.00	10/4/07 13.53	41970	41970	41965	41965	3
10/04/2007	13.54.00	10/4/07 13.54	41960	41960	41960	41960	1
10/04/2007	13.55.00	10/4/07 13.55	41960	41960	41960	41960	2
10/04/2007	13.56.00	10/4/07 13.56	41960	41960	41960	41960	4
10/04/2007	13.58.00	10/4/07 13.58	41965	41965	41960	41960	4
10/04/2007	14.00.00	10/4/07 14.00	41960	41970	41960	41970	8
10/04/2007	14.01.00	10/4/07 14.01	41960	41965	41955	41965	8
10/04/2007	14.02.00	10/4/07 14.02	41960	41965	41960	41965	6
10/04/2007	14.03.00	10/4/07 14.03	41965	41965	41960	41960	4
10/04/2007	14.04.00	10/4/07 14.04	41965	41965	41960	41960	3
10/04/2007	14.05.00	10/4/07 14.05	41970	41970	41970	41970	2
10/04/2007	14.06.00	10/4/07 14.06	41960	41965	41960	41960	8
10/04/2007	14.07.00	10/4/07 14.07	41960	41965	41960	41965	8
10/04/2007	14.08.00	10/4/07 14.08	41960	41970	41960	41960	5
10/04/2007	14.09.00	10/4/07 14.09	41970	41970	41960	41960	6
10/04/2007	14.10.00	10/4/07 14.10	41965	41965	41960	41960	5
10/04/2007	14.11.00	10/4/07 14.11	41960	41965	41960	41965	4
10/04/2007	14.12.00	10/4/07 14.12	41960	41960	41960	41960	6
10/04/2007	14.13.00	10/4/07 14.13	41955	41960	41955	41955	10
10/04/2007	14.14.00	10/4/07 14.14	41960	41960	41960	41960	2
10/04/2007	14.15.00	10/4/07 14.15	41960	41960	41955	41955	5
10/04/2007	14.16.00	10/4/07 14.16	41950	41955	41945	41950	17
10/04/2007	14.17.00	10/4/07 14.17	41950	41950	41940	41940	23
10/04/2007	14.18.00	10/4/07 14.18	41935	41945	41935	41940	24
10/04/2007	14.19.00	10/4/07 14.19	41945	41945	41945	41945	6
10/04/2007	14.20.00	10/4/07 14.20	41945	41950	41940	41940	9
10/04/2007	14.21.00	10/4/07 14.21	41940	41950	41940	41950	5
10/04/2007	14.22.00	10/4/07 14.22	41950	41950	41950	41950	7
10/04/2007	14.23.00	10/4/07 14.23	41950	41950	41950	41950	2
10/04/2007	14.24.00	10/4/07 14.24	41945	41950	41945	41950	6
10/04/2007	14.25.00	10/4/07 14.25	41945	41960	41945	41960	10
10/04/2007	14.26.00	10/4/07 14.26	41960	41960	41950	41950	7
10/04/2007	14.27.00	10/4/07 14.27	41950	41950	41950	41950	7
10/04/2007	14.28.00	10/4/07 14.28	41955	41955	41955	41955	2
10/04/2007	14.29.00	10/4/07 14.29	41945	41955	41945	41950	5
10/04/2007	14.30.00	10/4/07 14.30	41950	41960	41950	41960	3
10/04/2007	14.31.00	10/4/07 14.31	41955	41955	41955	41955	2
10/04/2007	14.32.00	10/4/07 14.32	41950	41955	41950	41955	4
10/04/2007	14.33.00	10/4/07 14.33	41955	41960	41955	41960	5
10/04/2007	14.34.00	10/4/07 14.34	41955	41955	41955	41955	3
10/04/2007	14.35.00	10/4/07 14.35	41955	41955	41950	41950	7
10/04/2007	14.36.00	10/4/07 14.36	41955	41960	41955	41955	4
10/04/2007	14.37.00	10/4/07 14.37	41950	41960	41950	41960	6
10/04/2007	14.38.00	10/4/07 14.38	41950	41960	41950	41960	5
10/04/2007	14.39.00	10/4/07 14.39	41950	41960	41950	41960	12
10/04/2007	14.40.00	10/4/07 14.40	41960	41960	41950	41950	5
10/04/2007	14.41.00	10/4/07 14.41	41960	41960	41955	41955	4
10/04/2007	14.42.00	10/4/07 14.42	41955	41955	41945	41945	6
10/04/2007	14.43.00	10/4/07 14.43	41945	41950	41940	41940	5
10/04/2007	14.44.00	10/4/07 14.44	41950	41950	41940	41940	28
10/04/2007	14.45.00	10/4/07 14.45	41950	41950	41950	41950	2
10/04/2007	14.46.00	10/4/07 14.46	41945	41945	41935	41935	20
10/04/2007	14.47.00	10/4/07 14.47	41935	41940	41935	41940	22
10/04/2007	14.48.00	10/4/07 14.48	41935	41940	41935	41935	16
10/04/2007	14.49.00	10/4/07 14.49	41940	41940	41940	41940	2
10/04/2007	14.50.00	10/4/07 14.50	41930	41940	41930	41940	10
10/04/2007	14.51.00	10/4/07 14.51	41940	41945	41935	41935	3
10/04/2007	14.52.00	10/4/07 14.52	41940	41940	41930	41930	17
10/04/2007	14.53.00	10/4/07 14.53	41930	41940	41930	41935	34
10/04/2007	14.54.00	10/4/07 14.54	41940	41940	41930	41930	4
10/04/2007	14.55.00	10/4/07 14.55	41935	41935	41930	41930	5
10/04/2007	14.56.00	10/4/07 14.56	41945	41945	41930	41935	40
10/04/2007	14.57.00	10/4/07 14.57	41935	41935	41935	41935	11
10/04/2007	14.58.00	10/4/07 14.58	41940	41945	41935	41935	7
10/04/2007	14.59.00	10/4/07 14.59	41940	41940	41940	41940	2
10/04/2007	15.00.00	10/4/07 15.00	41935	41940	41930	41930	11
10/04/2007	15.01.00	10/4/07 15.01	41930	41940	41930	41940	11
10/04/2007	15.02.00	10/4/07 15.02	41940	41945	41940	41945	6
10/04/2007	15.03.00	10/4/07 15.03	41945	41945	41945	41945	2
10/04/2007	15.04.00	10/4/07 15.04	41940	41945	41940	41945	8
10/04/2007	15.05.00	10/4/07 15.05	41940	41940	41935	41935	16
10/04/2007	15.06.00	10/4/07 15.06	41930	41935	41930	41935	11
10/04/2007	15.07.00	10/4/07 15.07	41935	41940	41930	41930	9
10/04/2007	15.08.00	10/4/07 15.08	41930	41940	41925	41935	11
10/04/2007	15.09.00	10/4/07 15.09	41935	41940	41935	41940	8
10/04/2007	15.10.00	10/4/07 15.10	41940	41945	41940	41940	10
10/04/2007	15.11.00	10/4/07 15.11	41945	41950	41940	41945	6
10/04/2007	15.12.00	10/4/07 15.12	41950	41950	41945	41950	12
10/04/2007	15.13.00	10/4/07 15.13	41950	41950	41945	41945	12
10/04/2007	15.14.00	10/4/07 15.14	41945	41950	41945	41950	4
10/04/2007	15.15.00	10/4/07 15.15	41945	41950	41945	41950	10
10/04/2007	15.16.00	10/4/07 15.16	41955	41960	41955	41960	14
10/04/2007	15.17.00	10/4/07 15.17	41955	41965	41955	41965	13
10/04/2007	15.18.00	10/4/07 15.18	41960	41965	41960	41965	25
10/04/2007	15.19.00	10/4/07 15.19	41965	41970	41965	41965	13
10/04/2007	15.20.00	10/4/07 15.20	41965	41970	41960	41960	5
10/04/2007	15.21.00	10/4/07 15.21	41965	41965	41965	41965	1
10/04/2007	15.22.00	10/4/07 15.22	41970	41975	41965	41975	22
10/04/2007	15.23.00	10/4/07 15.23	41975	41980	41970	41980	28
10/04/2007	15.24.00	10/4/07 15.24	41970	41975	41970	41975	3
10/04/2007	15.25.00	10/4/07 15.25	41975	41975	41975	41975	2
10/04/2007	15.26.00	10/4/07 15.26	41970	41970	41970	41970	3
10/04/2007	15.27.00	10/4/07 15.27	41970	41970	41965	41965	7
10/04/2007	15.28.00	10/4/07 15.28	41970	41970	41970	41970	7
10/04/2007	15.29.00	10/4/07 15.29	41960	41965	41950	41955	33
10/04/2007	15.30.00	10/4/07 15.30	41960	41970	41950	41965	37
10/04/2007	15.31.00	10/4/07 15.31	41965	41980	41960	41980	39
10/04/2007	15.32.00	10/4/07 15.32	41980	41980	41970	41980	38
10/04/2007	15.33.00	10/4/07 15.33	41975	41980	41975	41975	34
10/04/2007	15.34.00	10/4/07 15.34	41975	41985	41970	41975	29
10/04/2007	15.35.00	10/4/07 15.35	41980	41990	41980	41985	13
10/04/2007	15.36.00	10/4/07 15.36	41985	42005	41985	42000	106
10/04/2007	15.37.00	10/4/07 15.37	42005	42020	42000	42010	89
10/04/2007	15.38.00	10/4/07 15.38	42010	42015	42010	42010	17
10/04/2007	15.39.00	10/4/07 15.39	42005	42005	42000	42000	21
10/04/2007	15.40.00	10/4/07 15.40	42005	42005	42000	42000	8
10/04/2007	15.41.00	10/4/07 15.41	42000	42015	42000	42010	22
10/04/2007	15.42.00	10/4/07 15.42	42015	42020	42000	42000	39
10/04/2007	15.43.00	10/4/07 15.43	42010	42010	42000	42000	23
10/04/2007	15.44.00	10/4/07 15.44	42005	42010	42000	42000	23
10/04/2007	15.45.00	10/4/07 15.45	42000	42000	41985	41995	58
10/04/2007	15.46.00	10/4/07 15.46	41990	41995	41985	41985	22
10/04/2007	15.47.00	10/4/07 15.47	41990	41995	41990	41995	6
10/04/2007	15.48.00	10/4/07 15.48	41990	41995	41985	41985	36
10/04/2007	15.49.00	10/4/07 15.49	41990	42000	41990	41990	12
10/04/2007	15.50.00	10/4/07 15.50	41990	41995	41990	41995	14
10/04/2007	15.51.00	10/4/07 15.51	42000	42000	41985	41985	39
10/04/2007	15.52.00	10/4/07 15.52	41990	41995	41990	41990	21
10/04/2007	15.53.00	10/4/07 15.53	41990	42000	41990	41995	27
10/04/2007	15.54.00	10/4/07 15.54	41995	42005	41995	42000	32
10/04/2007	15.55.00	10/4/07 15.55	42005	42005	42000	42000	16
10/04/2007	15.56.00	10/4/07 15.56	42005	42005	42000	42000	7
10/04/2007	15.57.00	10/4/07 15.57	42000	42015	42000	42010	26
10/04/2007	15.58.00	10/4/07 15.58	42015	42020	42015	42020	23
10/04/2007	15.59.00	10/4/07 15.59	42020	42020	42010	42010	40
10/04/2007	16.00.00	10/4/07 16.00	42010	42015	42000	42010	40
10/04/2007	16.01.00	10/4/07 16.01	42005	42015	42005	42015	20
10/04/2007	16.02.00	10/4/07 16.02	42010	42020	42010	42020	43
10/04/2007	16.03.00	10/4/07 16.03	42020	42020	42015	42015	9
10/04/2007	16.04.00	10/4/07 16.04	42010	42010	42005	42010	11
10/04/2007	16.05.00	10/4/07 16.05	42010	42010	41990	41995	46
10/04/2007	16.06.00	10/4/07 16.06	41995	42000	41985	41995	49
10/04/2007	16.07.00	10/4/07 16.07	41995	42000	41990	41995	9
10/04/2007	16.08.00	10/4/07 16.08	41995	42000	41990	41990	18
10/04/2007	16.09.00	10/4/07 16.09	41990	42000	41990	41990	21
10/04/2007	16.10.00	10/4/07 16.10	42000	42005	41990	41990	28
10/04/2007	16.11.00	10/4/07 16.11	41990	42010	41990	42010	31
10/04/2007	16.12.00	10/4/07 16.12	42005	42005	42005	42005	5
10/04/2007	16.13.00	10/4/07 16.13	42010	42015	42010	42015	18
10/04/2007	16.14.00	10/4/07 16.14	42015	42050	42015	42045	178
10/04/2007	16.15.00	10/4/07 16.15	42045	42075	42045	42075	155
10/04/2007	16.16.00	10/4/07 16.16	42065	42090	42060	42085	106
10/04/2007	16.17.00	10/4/07 16.17	42085	42095	42085	42095	59
10/04/2007	16.18.00	10/4/07 16.18	42095	42105	42085	42085	103
10/04/2007	16.19.00	10/4/07 16.19	42085	42085	42075	42080	39
10/04/2007	16.20.00	10/4/07 16.20	42080	42090	42070	42075	48
10/04/2007	16.21.00	10/4/07 16.21	42075	42080	42075	42080	18
10/04/2007	16.22.00	10/4/07 16.22	42080	42080	42070	42075	32
10/04/2007	16.23.00	10/4/07 16.23	42075	42080	42065	42065	24
10/04/2007	16.24.00	10/4/07 16.24	42070	42070	42055	42065	31
10/04/2007	16.25.00	10/4/07 16.25	42065	42075	42060	42060	22
10/04/2007	16.26.00	10/4/07 16.26	42065	42065	42055	42060	9
10/04/2007	16.27.00	10/4/07 16.27	42055	42065	42050	42060	46
10/04/2007	16.28.00	10/4/07 16.28	42060	42065	42055	42060	25
10/04/2007	16.29.00	10/4/07 16.29	42060	42065	42060	42065	55
10/04/2007	16.30.00	10/4/07 16.30	42065	42080	42065	42080	55
10/04/2007	16.31.00	10/4/07 16.31	42080	42085	42065	42075	46
10/04/2007	16.32.00	10/4/07 16.32	42070	42070	42065	42065	16
10/04/2007	16.33.00	10/4/07 16.33	42065	42075	42065	42075	21
10/04/2007	16.34.00	10/4/07 16.34	42070	42080	42070	42080	11
10/04/2007	16.35.00	10/4/07 16.35	42075	42075	42065	42065	22
10/04/2007	16.36.00	10/4/07 16.36	42065	42070	42065	42065	14
10/04/2007	16.37.00	10/4/07 16.37	42075	42075	42070	42070	19
10/04/2007	16.38.00	10/4/07 16.38	42070	42070	42060	42065	20
10/04/2007	16.39.00	10/4/07 16.39	42065	42070	42060	42065	30
10/04/2007	16.40.00	10/4/07 16.40	42065	42065	42060	42060	45
10/04/2007	16.41.00	10/4/07 16.41	42055	42075	42055	42065	75
10/04/2007	16.42.00	10/4/07 16.42	42070	42075	42065	42070	13
10/04/2007	16.43.00	10/4/07 16.43	42070	42075	42070	42070	10
10/04/2007	16.44.00	10/4/07 16.44	42075	42075	42070	42070	19
10/04/2007	16.45.00	10/4/07 16.45	42070	42085	42070	42080	39
10/04/2007	16.46.00	10/4/07 16.46	42080	42085	42080	42085	49
10/04/2007	16.47.00	10/4/07 16.47	42085	42085	42080	42080	35
10/04/2007	16.48.00	10/4/07 16.48	42080	42085	42075	42085	28
10/04/2007	16.49.00	10/4/07 16.49	42085	42085	42085	42085	14
10/04/2007	16.50.00	10/4/07 16.50	42085	42090	42080	42085	43
10/04/2007	16.51.00	10/4/07 16.51	42090	42095	42080	42095	42
10/04/2007	16.52.00	10/4/07 16.52	42095	42120	42095	42115	127
10/04/2007	16.53.00	10/4/07 16.53	42120	42140	42115	42135	156
10/04/2007	16.54.00	10/4/07 16.54	42135	42150	42135	42140	98
10/04/2007	16.55.00	10/4/07 16.55	42145	42150	42135	42135	62
10/04/2007	16.56.00	10/4/07 16.56	42135	42140	42130	42135	113
10/04/2007	16.57.00	10/4/07 16.57	42135	42135	42125	42125	29
10/04/2007	16.58.00	10/4/07 16.58	42125	42125	42115	42115	86
10/04/2007	16.59.00	10/4/07 16.59	42115	42115	42100	42100	52
10/04/2007	17.00.00	10/4/07 17.00	42100	42105	42095	42105	29
10/04/2007	17.01.00	10/4/07 17.01	42100	42105	42100	42105	15
10/04/2007	17.02.00	10/4/07 17.02	42105	42115	42100	42100	42
10/04/2007	17.03.00	10/4/07 17.03	42100	42105	42095	42100	25
10/04/2007	17.04.00	10/4/07 17.04	42100	42100	42095	42095	31
10/04/2007	17.05.00	10/4/07 17.05	42095	42100	42090	42090	13
10/04/2007	17.06.00	10/4/07 17.06	42090	42095	42065	42075	70
10/04/2007	17.07.00	10/4/07 17.07	42080	42080	42070	42075	56
10/04/2007	17.08.00	10/4/07 17.08	42075	42080	42065	42070	42
10/04/2007	17.09.00	10/4/07 17.09	42070	42075	42070	42070	23
10/04/2007	17.10.00	10/4/07 17.10	42070	42070	42060	42070	58
10/04/2007	17.11.00	10/4/07 17.11	42070	42075	42065	42075	51
10/04/2007	17.12.00	10/4/07 17.12	42075	42075	42070	42075	28
10/04/2007	17.13.00	10/4/07 17.13	42075	42075	42070	42070	23
10/04/2007	17.14.00	10/4/07 17.14	42070	42075	42060	42070	38
10/04/2007	17.15.00	10/4/07 17.15	42065	42070	42045	42065	97
10/04/2007	17.16.00	10/4/07 17.16	42070	42070	42055	42065	57
10/04/2007	17.17.00	10/4/07 17.17	42065	42075	42060	42070	67
10/04/2007	17.18.00	10/4/07 17.18	42075	42075	42070	42070	23
10/04/2007	17.19.00	10/4/07 17.19	42070	42075	42070	42075	18
10/04/2007	17.20.00	10/4/07 17.20	42070	42070	42055	42065	67
10/04/2007	17.21.00	10/4/07 17.21	42065	42070	42060	42060	113
10/04/2007	17.22.00	10/4/07 17.22	42070	42075	42060	42065	67
10/04/2007	17.23.00	10/4/07 17.23	42065	42085	42065	42080	106
10/04/2007	17.24.00	10/4/07 17.24	42080	42090	42080	42090	74
10/04/2007	17.25.00	10/4/07 17.25	42090	42100	42070	42090	123
10/04/2007	17.26.00	10/4/07 17.26	42095	42095	42085	42085	90
10/04/2007	17.27.00	10/4/07 17.27	42090	42090	42070	42075	57
10/04/2007	17.28.00	10/4/07 17.28	42075	42075	42070	42075	55
10/04/2007	17.29.00	10/4/07 17.29	42075	42090	42070	42080	117
10/04/2007	17.30.00	10/4/07 17.30	42080	42095	42075	42095	75
10/04/2007	17.31.00	10/4/07 17.31	42100	42100	42090	42090	66
10/04/2007	17.32.00	10/4/07 17.32	42085	42090	42075	42080	40
10/04/2007	17.33.00	10/4/07 17.33	42075	42085	42070	42075	18
10/04/2007	17.34.00	10/4/07 17.34	42070	42080	42065	42065	55
10/04/2007	17.35.00	10/4/07 17.35	42075	42080	42065	42065	29
10/04/2007	17.36.00	10/4/07 17.36	42060	42070	42055	42060	42
10/04/2007	17.37.00	10/4/07 17.37	42055	42055	42025	42025	50
10/04/2007	17.38.00	10/4/07 17.38	42025	42030	42015	42020	57
10/04/2007	17.39.00	10/4/07 17.39	42020	42030	42015	42020	78
11/04/2007	9.00.00	11/4/07 9.00	42070	42105	42020	42075	132
11/04/2007	9.01.00	11/4/07 9.01	42075	42075	42065	42075	61
11/04/2007	9.02.00	11/4/07 9.02	42075	42085	42065	42070	71
11/04/2007	9.03.00	11/4/07 9.03	42075	42075	42070	42070	40
11/04/2007	9.04.00	11/4/07 9.04	42070	42075	42065	42070	19
11/04/2007	9.05.00	11/4/07 9.05	42075	42085	42075	42075	39
11/04/2007	9.06.00	11/4/07 9.06	42065	42075	42065	42075	31
11/04/2007	9.07.00	11/4/07 9.07	42075	42095	42070	42090	41
11/04/2007	9.08.00	11/4/07 9.08	42085	42090	42080	42080	17
11/04/2007	9.09.00	11/4/07 9.09	42080	42085	42075	42080	22
11/04/2007	9.10.00	11/4/07 9.10	42080	42080	42070	42070	16
11/04/2007	9.11.00	11/4/07 9.11	42075	42075	42055	42055	76
11/04/2007	9.12.00	11/4/07 9.12	42060	42060	42040	42040	129
11/04/2007	9.13.00	11/4/07 9.13	42045	42050	42040	42040	25
11/04/2007	9.14.00	11/4/07 9.14	42045	42055	42045	42050	28
11/04/2007	9.15.00	11/4/07 9.15	42050	42050	42040	42040	24
11/04/2007	9.16.00	11/4/07 9.16	42040	42045	42035	42040	34
11/04/2007	9.17.00	11/4/07 9.17	42045	42045	42030	42035	52
11/04/2007	9.18.00	11/4/07 9.18	42035	42035	42030	42035	29
11/04/2007	9.19.00	11/4/07 9.19	42035	42050	42030	42050	32
11/04/2007	9.20.00	11/4/07 9.20	42050	42065	42050	42065	29
11/04/2007	9.21.00	11/4/07 9.21	42070	42075	42070	42070	32
11/04/2007	9.22.00	11/4/07 9.22	42070	42070	42065	42065	17
11/04/2007	9.23.00	11/4/07 9.23	42065	42065	42055	42055	26
11/04/2007	9.24.00	11/4/07 9.24	42055	42060	42055	42060	4
11/04/2007	9.25.00	11/4/07 9.25	42060	42065	42060	42060	17
11/04/2007	9.26.00	11/4/07 9.26	42055	42070	42055	42065	31
11/04/2007	9.27.00	11/4/07 9.27	42070	42075	42065	42075	13
11/04/2007	9.28.00	11/4/07 9.28	42075	42090	42075	42090	43
11/04/2007	9.29.00	11/4/07 9.29	42090	42100	42090	42095	61
11/04/2007	9.30.00	11/4/07 9.30	42095	42095	42090	42090	35
11/04/2007	9.31.00	11/4/07 9.31	42090	42090	42085	42085	11
11/04/2007	9.32.00	11/4/07 9.32	42085	42085	42080	42080	10
11/04/2007	9.33.00	11/4/07 9.33	42080	42080	42075	42075	22
11/04/2007	9.34.00	11/4/07 9.34	42075	42080	42075	42080	15
11/04/2007	9.35.00	11/4/07 9.35	42080	42085	42080	42085	12
11/04/2007	9.36.00	11/4/07 9.36	42080	42080	42065	42065	41
11/04/2007	9.37.00	11/4/07 9.37	42065	42080	42055	42075	52
11/04/2007	9.38.00	11/4/07 9.38	42080	42080	42070	42075	50
11/04/2007	9.39.00	11/4/07 9.39	42075	42080	42070	42070	17
11/04/2007	9.40.00	11/4/07 9.40	42065	42080	42060	42080	28
11/04/2007	9.41.00	11/4/07 9.41	42080	42085	42080	42085	24
11/04/2007	9.42.00	11/4/07 9.42	42090	42095	42090	42095	20
11/04/2007	9.43.00	11/4/07 9.43	42090	42090	42085	42085	11
11/04/2007	9.44.00	11/4/07 9.44	42090	42095	42085	42090	12
11/04/2007	9.45.00	11/4/07 9.45	42090	42090	42090	42090	20
11/04/2007	9.46.00	11/4/07 9.46	42095	42110	42095	42105	48
11/04/2007	9.47.00	11/4/07 9.47	42105	42105	42100	42105	25
11/04/2007	9.48.00	11/4/07 9.48	42100	42125	42100	42120	39
11/04/2007	9.49.00	11/4/07 9.49	42120	42120	42105	42110	66
11/04/2007	9.50.00	11/4/07 9.50	42115	42120	42110	42120	46
11/04/2007	9.51.00	11/4/07 9.51	42120	42120	42115	42120	38
11/04/2007	9.52.00	11/4/07 9.52	42120	42140	42120	42135	119
11/04/2007	9.53.00	11/4/07 9.53	42140	42155	42140	42140	150
11/04/2007	9.54.00	11/4/07 9.54	42140	42155	42140	42155	68
11/04/2007	9.55.00	11/4/07 9.55	42150	42155	42145	42150	66
11/04/2007	9.56.00	11/4/07 9.56	42150	42150	42140	42140	124
11/04/2007	9.57.00	11/4/07 9.57	42140	42155	42140	42150	34
11/04/2007	9.58.00	11/4/07 9.58	42150	42150	42140	42140	52
11/04/2007	9.59.00	11/4/07 9.59	42140	42150	42140	42145	57
11/04/2007	10.00.00	11/4/07 10.00	42145	42145	42145	42145	14
11/04/2007	10.01.00	11/4/07 10.01	42145	42145	42125	42130	69
11/04/2007	10.02.00	11/4/07 10.02	42130	42130	42120	42120	44
11/04/2007	10.03.00	11/4/07 10.03	42120	42130	42115	42130	50
11/04/2007	10.04.00	11/4/07 10.04	42130	42130	42130	42130	8
11/04/2007	10.05.00	11/4/07 10.05	42135	42140	42130	42130	21
11/04/2007	10.06.00	11/4/07 10.06	42125	42125	42120	42120	13
11/04/2007	10.07.00	11/4/07 10.07	42125	42140	42120	42135	33
11/04/2007	10.08.00	11/4/07 10.08	42135	42140	42130	42140	35
11/04/2007	10.09.00	11/4/07 10.09	42140	42145	42140	42145	7
11/04/2007	10.10.00	11/4/07 10.10	42140	42140	42140	42140	5
11/04/2007	10.11.00	11/4/07 10.11	42135	42140	42135	42135	5
11/04/2007	10.12.00	11/4/07 10.12	42135	42140	42135	42140	35
11/04/2007	10.13.00	11/4/07 10.13	42140	42140	42135	42135	9
11/04/2007	10.14.00	11/4/07 10.14	42135	42135	42130	42135	13
11/04/2007	10.15.00	11/4/07 10.15	42135	42140	42135	42135	7
11/04/2007	10.16.00	11/4/07 10.16	42140	42145	42135	42145	31
11/04/2007	10.17.00	11/4/07 10.17	42150	42165	42150	42160	94
11/04/2007	10.18.00	11/4/07 10.18	42160	42175	42160	42165	104
11/04/2007	10.19.00	11/4/07 10.19	42165	42170	42160	42170	46
11/04/2007	10.20.00	11/4/07 10.20	42165	42175	42155	42155	43
11/04/2007	10.21.00	11/4/07 10.21	42160	42160	42155	42155	5
11/04/2007	10.22.00	11/4/07 10.22	42155	42155	42155	42155	1
11/04/2007	10.23.00	11/4/07 10.23	42160	42165	42160	42165	9
11/04/2007	10.24.00	11/4/07 10.24	42165	42175	42165	42170	92
11/04/2007	10.25.00	11/4/07 10.25	42175	42180	42170	42170	23
11/04/2007	10.26.00	11/4/07 10.26	42170	42170	42165	42165	19
11/04/2007	10.27.00	11/4/07 10.27	42165	42175	42165	42175	19
11/04/2007	10.28.00	11/4/07 10.28	42175	42180	42170	42180	14
11/04/2007	10.29.00	11/4/07 10.29	42180	42180	42170	42170	16
11/04/2007	10.30.00	11/4/07 10.30	42175	42175	42160	42160	39
11/04/2007	10.31.00	11/4/07 10.31	42160	42160	42155	42160	36
11/04/2007	10.32.00	11/4/07 10.32	42160	42160	42160	42160	10
11/04/2007	10.33.00	11/4/07 10.33	42160	42170	42160	42170	10
11/04/2007	10.34.00	11/4/07 10.34	42170	42175	42170	42175	16
11/04/2007	10.35.00	11/4/07 10.35	42175	42175	42175	42175	15
11/04/2007	10.36.00	11/4/07 10.36	42175	42175	42165	42175	7
11/04/2007	10.37.00	11/4/07 10.37	42175	42175	42170	42170	18
11/04/2007	10.38.00	11/4/07 10.38	42170	42170	42155	42160	27
11/04/2007	10.39.00	11/4/07 10.39	42160	42160	42155	42155	6
11/04/2007	10.40.00	11/4/07 10.40	42155	42160	42155	42160	11
11/04/2007	10.41.00	11/4/07 10.41	42160	42160	42150	42155	35
11/04/2007	10.42.00	11/4/07 10.42	42150	42150	42135	42140	49
11/04/2007	10.43.00	11/4/07 10.43	42140	42140	42130	42135	39
11/04/2007	10.44.00	11/4/07 10.44	42135	42145	42130	42145	24
11/04/2007	10.45.00	11/4/07 10.45	42145	42145	42135	42135	9
11/04/2007	10.46.00	11/4/07 10.46	42135	42135	42135	42135	1
11/04/2007	10.47.00	11/4/07 10.47	42135	42135	42130	42130	13
11/04/2007	10.48.00	11/4/07 10.48	42130	42135	42130	42135	31
11/04/2007	10.49.00	11/4/07 10.49	42135	42135	42135	42135	6
11/04/2007	10.50.00	11/4/07 10.50	42130	42130	42125	42130	20
11/04/2007	10.51.00	11/4/07 10.51	42130	42130	42125	42125	18
11/04/2007	10.52.00	11/4/07 10.52	42130	42130	42120	42125	44
11/04/2007	10.53.00	11/4/07 10.53	42125	42130	42125	42130	5
11/04/2007	10.54.00	11/4/07 10.54	42125	42125	42120	42125	13
11/04/2007	10.55.00	11/4/07 10.55	42120	42125	42120	42125	28
11/04/2007	10.56.00	11/4/07 10.56	42120	42120	42110	42115	51
11/04/2007	10.57.00	11/4/07 10.57	42120	42120	42120	42120	7
11/04/2007	10.58.00	11/4/07 10.58	42120	42120	42115	42120	39
11/04/2007	10.59.00	11/4/07 10.59	42120	42120	42115	42115	25
11/04/2007	11.00.00	11/4/07 11.00	42115	42115	42115	42115	7
11/04/2007	11.01.00	11/4/07 11.01	42120	42130	42120	42120	232
11/04/2007	11.02.00	11/4/07 11.02	42120	42120	42115	42115	83
11/04/2007	11.03.00	11/4/07 11.03	42115	42115	42110	42110	57
11/04/2007	11.04.00	11/4/07 11.04	42110	42110	42100	42100	93
11/04/2007	11.05.00	11/4/07 11.05	42100	42100	42095	42100	30
11/04/2007	11.06.00	11/4/07 11.06	42095	42095	42085	42085	39
11/04/2007	11.07.00	11/4/07 11.07	42085	42095	42085	42090	26
11/04/2007	11.08.00	11/4/07 11.08	42090	42095	42090	42095	15
11/04/2007	11.09.00	11/4/07 11.09	42090	42095	42090	42095	3
11/04/2007	11.10.00	11/4/07 11.10	42095	42100	42095	42100	33
11/04/2007	11.11.00	11/4/07 11.11	42100	42110	42100	42105	64
11/04/2007	11.12.00	11/4/07 11.12	42105	42110	42105	42110	17
11/04/2007	11.13.00	11/4/07 11.13	42110	42110	42105	42105	20
11/04/2007	11.14.00	11/4/07 11.14	42100	42100	42095	42100	66
11/04/2007	11.15.00	11/4/07 11.15	42095	42100	42090	42095	17
11/04/2007	11.16.00	11/4/07 11.16	42100	42100	42100	42100	13
11/04/2007	11.17.00	11/4/07 11.17	42095	42100	42095	42100	17
11/04/2007	11.18.00	11/4/07 11.18	42100	42110	42100	42105	37
11/04/2007	11.19.00	11/4/07 11.19	42105	42105	42105	42105	6
11/04/2007	11.20.00	11/4/07 11.20	42105	42110	42105	42110	21
11/04/2007	11.21.00	11/4/07 11.21	42110	42110	42100	42100	13
11/04/2007	11.22.00	11/4/07 11.22	42100	42105	42100	42105	51
11/04/2007	11.23.00	11/4/07 11.23	42100	42110	42100	42110	23
11/04/2007	11.24.00	11/4/07 11.24	42105	42110	42105	42105	36
11/04/2007	11.25.00	11/4/07 11.25	42110	42110	42105	42105	19
11/04/2007	11.26.00	11/4/07 11.26	42105	42105	42105	42105	13
11/04/2007	11.27.00	11/4/07 11.27	42110	42110	42110	42110	6
11/04/2007	11.29.00	11/4/07 11.29	42110	42115	42110	42110	13
11/04/2007	11.30.00	11/4/07 11.30	42110	42120	42110	42120	17
11/04/2007	11.31.00	11/4/07 11.31	42120	42140	42120	42140	45
11/04/2007	11.32.00	11/4/07 11.32	42140	42145	42140	42140	15
11/04/2007	11.33.00	11/4/07 11.33	42145	42150	42140	42150	27
11/04/2007	11.34.00	11/4/07 11.34	42150	42155	42150	42150	65
11/04/2007	11.35.00	11/4/07 11.35	42150	42170	42150	42170	41
11/04/2007	11.36.00	11/4/07 11.36	42165	42170	42165	42170	39
11/04/2007	11.37.00	11/4/07 11.37	42165	42170	42165	42165	13
11/04/2007	11.38.00	11/4/07 11.38	42170	42175	42165	42170	30
11/04/2007	11.39.00	11/4/07 11.39	42175	42180	42170	42170	38
11/04/2007	11.40.00	11/4/07 11.40	42170	42175	42165	42165	27
11/04/2007	11.41.00	11/4/07 11.41	42165	42175	42165	42170	16
11/04/2007	11.42.00	11/4/07 11.42	42170	42180	42170	42180	16
11/04/2007	11.43.00	11/4/07 11.43	42180	42185	42180	42180	44
11/04/2007	11.44.00	11/4/07 11.44	42180	42195	42180	42185	61
11/04/2007	11.45.00	11/4/07 11.45	42190	42190	42185	42190	22
11/04/2007	11.46.00	11/4/07 11.46	42190	42195	42185	42185	51
11/04/2007	11.47.00	11/4/07 11.47	42185	42185	42185	42185	11
11/04/2007	11.49.00	11/4/07 11.49	42190	42190	42185	42190	10
11/04/2007	11.50.00	11/4/07 11.50	42190	42190	42185	42190	19
11/04/2007	11.51.00	11/4/07 11.51	42185	42185	42175	42175	48
11/04/2007	11.52.00	11/4/07 11.52	42175	42180	42175	42180	18
11/04/2007	11.53.00	11/4/07 11.53	42185	42195	42185	42190	40
11/04/2007	11.54.00	11/4/07 11.54	42195	42200	42185	42185	73
11/04/2007	11.55.00	11/4/07 11.55	42190	42195	42190	42195	7
11/04/2007	11.56.00	11/4/07 11.56	42195	42195	42195	42195	3
11/04/2007	11.57.00	11/4/07 11.57	42195	42195	42190	42190	16
11/04/2007	11.58.00	11/4/07 11.58	42190	42205	42190	42200	31
11/04/2007	11.59.00	11/4/07 11.59	42200	42210	42200	42205	63
11/04/2007	12.00.00	11/4/07 12.00	42205	42215	42205	42215	54
11/04/2007	12.01.00	11/4/07 12.01	42215	42215	42205	42210	46
11/04/2007	12.02.00	11/4/07 12.02	42210	42220	42210	42215	36
11/04/2007	12.03.00	11/4/07 12.03	42215	42220	42215	42220	22
11/04/2007	12.04.00	11/4/07 12.04	42220	42225	42220	42220	30
11/04/2007	12.05.00	11/4/07 12.05	42215	42215	42210	42215	40
11/04/2007	12.06.00	11/4/07 12.06	42220	42220	42210	42210	26
11/04/2007	12.07.00	11/4/07 12.07	42215	42225	42210	42210	37
11/04/2007	12.08.00	11/4/07 12.08	42210	42215	42210	42215	23
11/04/2007	12.09.00	11/4/07 12.09	42215	42220	42215	42220	13
11/04/2007	12.10.00	11/4/07 12.10	42220	42225	42220	42220	20
11/04/2007	12.11.00	11/4/07 12.11	42220	42220	42215	42220	24
11/04/2007	12.12.00	11/4/07 12.12	42220	42225	42220	42225	18
11/04/2007	12.13.00	11/4/07 12.13	42225	42225	42225	42225	29
11/04/2007	12.14.00	11/4/07 12.14	42225	42230	42225	42225	16
11/04/2007	12.15.00	11/4/07 12.15	42230	42235	42225	42235	37
11/04/2007	12.16.00	11/4/07 12.16	42230	42235	42220	42235	41
11/04/2007	12.17.00	11/4/07 12.17	42235	42235	42225	42230	15
11/04/2007	12.18.00	11/4/07 12.18	42235	42235	42230	42230	15
11/04/2007	12.19.00	11/4/07 12.19	42235	42250	42235	42250	55
11/04/2007	12.20.00	11/4/07 12.20	42245	42265	42245	42255	72
11/04/2007	12.21.00	11/4/07 12.21	42255	42265	42255	42255	21
11/04/2007	12.22.00	11/4/07 12.22	42260	42265	42255	42255	13
11/04/2007	12.23.00	11/4/07 12.23	42255	42260	42255	42260	18
11/04/2007	12.24.00	11/4/07 12.24	42260	42260	42260	42260	2
11/04/2007	12.25.00	11/4/07 12.25	42265	42265	42260	42260	22
11/04/2007	12.26.00	11/4/07 12.26	42260	42260	42250	42255	44
11/04/2007	12.27.00	11/4/07 12.27	42255	42260	42245	42245	31
11/04/2007	12.28.00	11/4/07 12.28	42245	42245	42240	42240	38
11/04/2007	12.29.00	11/4/07 12.29	42235	42235	42230	42230	23
11/04/2007	12.30.00	11/4/07 12.30	42230	42235	42225	42230	52
11/04/2007	12.31.00	11/4/07 12.31	42230	42230	42230	42230	6
11/04/2007	12.32.00	11/4/07 12.32	42235	42235	42230	42230	5
11/04/2007	12.33.00	11/4/07 12.33	42230	42230	42230	42230	20
11/04/2007	12.34.00	11/4/07 12.34	42235	42245	42235	42240	15
11/04/2007	12.35.00	11/4/07 12.35	42240	42240	42235	42235	9
11/04/2007	12.36.00	11/4/07 12.36	42240	42240	42235	42235	2
11/04/2007	12.37.00	11/4/07 12.37	42235	42235	42235	42235	1
11/04/2007	12.38.00	11/4/07 12.38	42235	42235	42230	42230	7
11/04/2007	12.40.00	11/4/07 12.40	42235	42240	42235	42235	10
11/04/2007	12.41.00	11/4/07 12.41	42235	42235	42235	42235	7
11/04/2007	12.42.00	11/4/07 12.42	42230	42235	42230	42235	15
11/04/2007	12.43.00	11/4/07 12.43	42235	42235	42235	42235	4
11/04/2007	12.44.00	11/4/07 12.44	42240	42240	42240	42240	2
11/04/2007	12.45.00	11/4/07 12.45	42240	42240	42235	42240	12
11/04/2007	12.46.00	11/4/07 12.46	42240	42240	42240	42240	9
11/04/2007	12.47.00	11/4/07 12.47	42240	42245	42240	42245	11
11/04/2007	12.48.00	11/4/07 12.48	42245	42250	42245	42245	5
11/04/2007	12.49.00	11/4/07 12.49	42240	42240	42235	42240	9
11/04/2007	12.50.00	11/4/07 12.50	42240	42245	42240	42245	6
11/04/2007	12.51.00	11/4/07 12.51	42245	42245	42240	42240	2
11/04/2007	12.53.00	11/4/07 12.53	42240	42245	42235	42245	13
11/04/2007	12.54.00	11/4/07 12.54	42240	42240	42240	42240	1
11/04/2007	12.55.00	11/4/07 12.55	42240	42240	42240	42240	4
11/04/2007	12.56.00	11/4/07 12.56	42235	42235	42235	42235	3
11/04/2007	12.57.00	11/4/07 12.57	42240	42240	42240	42240	2
11/04/2007	12.58.00	11/4/07 12.58	42240	42250	42230	42235	97
11/04/2007	12.59.00	11/4/07 12.59	42235	42240	42235	42240	7
11/04/2007	13.00.00	11/4/07 13.00	42235	42235	42235	42235	1
11/04/2007	13.01.00	11/4/07 13.01	42240	42240	42240	42240	1
11/04/2007	13.02.00	11/4/07 13.02	42240	42240	42240	42240	5
11/04/2007	13.03.00	11/4/07 13.03	42240	42240	42230	42230	14
11/04/2007	13.04.00	11/4/07 13.04	42230	42230	42230	42230	3
11/04/2007	13.05.00	11/4/07 13.05	42235	42235	42235	42235	4
11/04/2007	13.06.00	11/4/07 13.06	42240	42245	42240	42245	24
11/04/2007	13.08.00	11/4/07 13.08	42240	42245	42240	42245	6
11/04/2007	13.09.00	11/4/07 13.09	42245	42245	42240	42240	9
11/04/2007	13.11.00	11/4/07 13.11	42240	42240	42240	42240	1
11/04/2007	13.13.00	11/4/07 13.13	42245	42245	42245	42245	11
11/04/2007	13.14.00	11/4/07 13.14	42245	42250	42235	42250	8
11/04/2007	13.15.00	11/4/07 13.15	42245	42245	42245	42245	1
11/04/2007	13.20.00	11/4/07 13.20	42240	42245	42240	42245	5
11/04/2007	13.21.00	11/4/07 13.21	42245	42245	42245	42245	2
11/04/2007	13.22.00	11/4/07 13.22	42250	42250	42250	42250	5
11/04/2007	13.23.00	11/4/07 13.23	42250	42250	42250	42250	3
11/04/2007	13.25.00	11/4/07 13.25	42250	42250	42245	42245	10
11/04/2007	13.26.00	11/4/07 13.26	42245	42250	42245	42250	6
11/04/2007	13.28.00	11/4/07 13.28	42250	42255	42250	42255	12
11/04/2007	13.29.00	11/4/07 13.29	42250	42250	42245	42250	4
11/04/2007	13.30.00	11/4/07 13.30	42250	42250	42250	42250	3
11/04/2007	13.31.00	11/4/07 13.31	42255	42255	42250	42250	8
11/04/2007	13.32.00	11/4/07 13.32	42255	42255	42250	42255	7
11/04/2007	13.33.00	11/4/07 13.33	42255	42255	42255	42255	4
11/04/2007	13.34.00	11/4/07 13.34	42255	42255	42255	42255	2
11/04/2007	13.35.00	11/4/07 13.35	42255	42260	42250	42260	19
11/04/2007	13.36.00	11/4/07 13.36	42255	42255	42245	42255	6
11/04/2007	13.37.00	11/4/07 13.37	42250	42260	42250	42255	14
11/04/2007	13.38.00	11/4/07 13.38	42255	42255	42245	42245	18
11/04/2007	13.39.00	11/4/07 13.39	42250	42250	42245	42250	9
11/04/2007	13.40.00	11/4/07 13.40	42245	42255	42240	42255	21
11/04/2007	13.41.00	11/4/07 13.41	42250	42250	42245	42250	5
11/04/2007	13.42.00	11/4/07 13.42	42250	42255	42245	42255	7
11/04/2007	13.43.00	11/4/07 13.43	42250	42255	42245	42255	3
11/04/2007	13.44.00	11/4/07 13.44	42255	42260	42255	42260	13
11/04/2007	13.45.00	11/4/07 13.45	42255	42260	42255	42260	4
11/04/2007	13.46.00	11/4/07 13.46	42255	42260	42255	42260	5
11/04/2007	13.47.00	11/4/07 13.47	42260	42260	42260	42260	1
11/04/2007	13.48.00	11/4/07 13.48	42260	42265	42260	42260	18
11/04/2007	13.49.00	11/4/07 13.49	42265	42265	42265	42265	1
11/04/2007	13.50.00	11/4/07 13.50	42260	42260	42260	42260	4
11/04/2007	13.51.00	11/4/07 13.51	42260	42260	42260	42260	1
11/04/2007	13.52.00	11/4/07 13.52	42260	42265	42260	42265	2
11/04/2007	13.53.00	11/4/07 13.53	42265	42295	42265	42295	116
11/04/2007	13.54.00	11/4/07 13.54	42295	42300	42290	42295	24
11/04/2007	13.55.00	11/4/07 13.55	42295	42295	42280	42285	37
11/04/2007	13.56.00	11/4/07 13.56	42285	42285	42280	42285	12
11/04/2007	13.57.00	11/4/07 13.57	42280	42285	42280	42285	12
11/04/2007	13.58.00	11/4/07 13.58	42285	42285	42285	42285	3
11/04/2007	13.59.00	11/4/07 13.59	42285	42285	42275	42275	19
11/04/2007	14.00.00	11/4/07 14.00	42280	42295	42280	42295	13
11/04/2007	14.01.00	11/4/07 14.01	42290	42290	42285	42290	9
11/04/2007	14.02.00	11/4/07 14.02	42290	42290	42285	42290	3
11/04/2007	14.03.00	11/4/07 14.03	42285	42295	42285	42295	21
11/04/2007	14.04.00	11/4/07 14.04	42290	42290	42290	42290	5
11/04/2007	14.05.00	11/4/07 14.05	42290	42290	42290	42290	3
11/04/2007	14.06.00	11/4/07 14.06	42295	42295	42295	42295	8
11/04/2007	14.07.00	11/4/07 14.07	42290	42290	42285	42285	5
11/04/2007	14.08.00	11/4/07 14.08	42290	42295	42290	42295	5
11/04/2007	14.09.00	11/4/07 14.09	42300	42310	42300	42310	40
11/04/2007	14.10.00	11/4/07 14.10	42310	42310	42300	42300	22
11/04/2007	14.11.00	11/4/07 14.11	42305	42315	42305	42315	35
11/04/2007	14.12.00	11/4/07 14.12	42310	42310	42305	42310	29
11/04/2007	14.13.00	11/4/07 14.13	42305	42305	42305	42305	9
11/04/2007	14.14.00	11/4/07 14.14	42310	42310	42305	42305	11
11/04/2007	14.15.00	11/4/07 14.15	42305	42305	42290	42290	17
11/04/2007	14.16.00	11/4/07 14.16	42290	42295	42290	42295	7
11/04/2007	14.17.00	11/4/07 14.17	42295	42295	42290	42290	12
11/04/2007	14.18.00	11/4/07 14.18	42290	42295	42290	42295	11
11/04/2007	14.19.00	11/4/07 14.19	42300	42305	42300	42305	25
11/04/2007	14.20.00	11/4/07 14.20	42305	42305	42305	42305	1
11/04/2007	14.21.00	11/4/07 14.21	42300	42300	42300	42300	2
11/04/2007	14.22.00	11/4/07 14.22	42305	42305	42300	42305	7
11/04/2007	14.23.00	11/4/07 14.23	42300	42305	42300	42305	9
11/04/2007	14.24.00	11/4/07 14.24	42300	42300	42300	42300	11
11/04/2007	14.25.00	11/4/07 14.25	42305	42305	42305	42305	2
11/04/2007	14.26.00	11/4/07 14.26	42305	42310	42305	42305	3
11/04/2007	14.27.00	11/4/07 14.27	42300	42300	42300	42300	11
11/04/2007	14.28.00	11/4/07 14.28	42300	42300	42300	42300	3
11/04/2007	14.29.00	11/4/07 14.29	42300	42300	42285	42285	19
11/04/2007	14.30.00	11/4/07 14.30	42285	42290	42285	42290	8
11/04/2007	14.31.00	11/4/07 14.31	42290	42290	42290	42290	5
11/04/2007	14.32.00	11/4/07 14.32	42290	42290	42290	42290	4
11/04/2007	14.33.00	11/4/07 14.33	42290	42290	42285	42285	9
11/04/2007	14.34.00	11/4/07 14.34	42285	42290	42285	42290	13
11/04/2007	14.35.00	11/4/07 14.35	42290	42290	42290	42290	1
11/04/2007	14.36.00	11/4/07 14.36	42285	42285	42280	42285	18
11/04/2007	14.37.00	11/4/07 14.37	42285	42285	42280	42280	6
11/04/2007	14.38.00	11/4/07 14.38	42280	42290	42280	42290	16
11/04/2007	14.39.00	11/4/07 14.39	42290	42290	42290	42290	7
11/04/2007	14.40.00	11/4/07 14.40	42290	42290	42290	42290	5
11/04/2007	14.41.00	11/4/07 14.41	42290	42290	42290	42290	6
11/04/2007	14.42.00	11/4/07 14.42	42290	42290	42285	42285	15
11/04/2007	14.43.00	11/4/07 14.43	42285	42285	42285	42285	3
11/04/2007	14.44.00	11/4/07 14.44	42285	42285	42285	42285	12
11/04/2007	14.45.00	11/4/07 14.45	42285	42285	42285	42285	4
11/04/2007	14.46.00	11/4/07 14.46	42280	42280	42280	42280	1
11/04/2007	14.47.00	11/4/07 14.47	42280	42280	42280	42280	9
11/04/2007	14.48.00	11/4/07 14.48	42285	42285	42280	42285	18
11/04/2007	14.50.00	11/4/07 14.50	42285	42290	42285	42285	19
11/04/2007	14.51.00	11/4/07 14.51	42285	42285	42260	42275	49
11/04/2007	14.52.00	11/4/07 14.52	42270	42280	42265	42265	26
11/04/2007	14.53.00	11/4/07 14.53	42270	42270	42265	42265	5
11/04/2007	14.54.00	11/4/07 14.54	42270	42280	42270	42270	15
11/04/2007	14.55.00	11/4/07 14.55	42270	42270	42270	42270	5
11/04/2007	14.56.00	11/4/07 14.56	42270	42270	42270	42270	2
11/04/2007	14.59.00	11/4/07 14.59	42270	42270	42270	42270	7
11/04/2007	15.00.00	11/4/07 15.00	42265	42270	42265	42265	11
11/04/2007	15.01.00	11/4/07 15.01	42270	42270	42270	42270	14
11/04/2007	15.02.00	11/4/07 15.02	42270	42270	42270	42270	4
11/04/2007	15.03.00	11/4/07 15.03	42265	42265	42260	42260	4
11/04/2007	15.04.00	11/4/07 15.04	42260	42260	42255	42255	14
11/04/2007	15.05.00	11/4/07 15.05	42260	42260	42255	42255	5
11/04/2007	15.06.00	11/4/07 15.06	42255	42255	42250	42250	13
11/04/2007	15.07.00	11/4/07 15.07	42250	42250	42245	42250	16
11/04/2007	15.09.00	11/4/07 15.09	42250	42250	42250	42250	10
11/04/2007	15.10.00	11/4/07 15.10	42250	42250	42245	42250	12
11/04/2007	15.11.00	11/4/07 15.11	42245	42255	42245	42255	14
11/04/2007	15.12.00	11/4/07 15.12	42255	42255	42255	42255	1
11/04/2007	15.13.00	11/4/07 15.13	42250	42255	42250	42255	4
11/04/2007	15.14.00	11/4/07 15.14	42250	42255	42250	42255	10
11/04/2007	15.15.00	11/4/07 15.15	42255	42255	42250	42250	3
11/04/2007	15.16.00	11/4/07 15.16	42250	42255	42250	42250	17
11/04/2007	15.17.00	11/4/07 15.17	42250	42250	42250	42250	7
11/04/2007	15.18.00	11/4/07 15.18	42255	42255	42255	42255	11
11/04/2007	15.19.00	11/4/07 15.19	42250	42250	42240	42245	21
11/04/2007	15.20.00	11/4/07 15.20	42240	42250	42235	42240	52
11/04/2007	15.21.00	11/4/07 15.21	42240	42245	42240	42245	6
11/04/2007	15.22.00	11/4/07 15.22	42245	42250	42245	42250	11
11/04/2007	15.23.00	11/4/07 15.23	42250	42260	42250	42260	7
11/04/2007	15.24.00	11/4/07 15.24	42255	42270	42255	42265	11
11/04/2007	15.25.00	11/4/07 15.25	42270	42270	42265	42265	17
11/04/2007	15.26.00	11/4/07 15.26	42260	42260	42260	42260	4
11/04/2007	15.27.00	11/4/07 15.27	42260	42260	42260	42260	5
11/04/2007	15.28.00	11/4/07 15.28	42260	42260	42255	42255	12
11/04/2007	15.29.00	11/4/07 15.29	42255	42255	42250	42255	5
11/04/2007	15.30.00	11/4/07 15.30	42260	42260	42255	42260	9
11/04/2007	15.31.00	11/4/07 15.31	42260	42260	42240	42240	54
11/04/2007	15.32.00	11/4/07 15.32	42240	42250	42240	42250	31
11/04/2007	15.33.00	11/4/07 15.33	42245	42245	42240	42245	9
11/04/2007	15.34.00	11/4/07 15.34	42245	42250	42245	42250	27
11/04/2007	15.35.00	11/4/07 15.35	42250	42255	42240	42240	16
11/04/2007	15.36.00	11/4/07 15.36	42245	42245	42235	42235	29
11/04/2007	15.37.00	11/4/07 15.37	42235	42240	42225	42235	29
11/04/2007	15.38.00	11/4/07 15.38	42235	42235	42220	42220	33
11/04/2007	15.39.00	11/4/07 15.39	42220	42220	42185	42195	117
11/04/2007	15.40.00	11/4/07 15.40	42195	42195	42185	42185	60
11/04/2007	15.41.00	11/4/07 15.41	42185	42185	42170	42170	62
11/04/2007	15.42.00	11/4/07 15.42	42165	42170	42160	42165	64
11/04/2007	15.43.00	11/4/07 15.43	42165	42175	42160	42175	59
11/04/2007	15.44.00	11/4/07 15.44	42170	42175	42160	42165	25
11/04/2007	15.45.00	11/4/07 15.45	42165	42165	42145	42145	45
11/04/2007	15.46.00	11/4/07 15.46	42145	42155	42145	42150	45
11/04/2007	15.47.00	11/4/07 15.47	42150	42155	42135	42135	24
11/04/2007	15.48.00	11/4/07 15.48	42135	42135	42090	42090	103
11/04/2007	15.49.00	11/4/07 15.49	42100	42115	42100	42115	66
11/04/2007	15.50.00	11/4/07 15.50	42115	42115	42100	42100	66
11/04/2007	15.51.00	11/4/07 15.51	42100	42100	42090	42095	52
11/04/2007	15.52.00	11/4/07 15.52	42100	42120	42100	42105	137
11/04/2007	15.53.00	11/4/07 15.53	42105	42130	42105	42120	68
11/04/2007	15.54.00	11/4/07 15.54	42120	42125	42115	42115	16
11/04/2007	15.55.00	11/4/07 15.55	42115	42120	42115	42120	19
11/04/2007	15.56.00	11/4/07 15.56	42120	42125	42110	42110	52
11/04/2007	15.57.00	11/4/07 15.57	42110	42115	42105	42110	29
11/04/2007	15.58.00	11/4/07 15.58	42110	42110	42105	42105	19
11/04/2007	15.59.00	11/4/07 15.59	42105	42105	42090	42090	57
11/04/2007	16.00.00	11/4/07 16.00	42095	42125	42095	42120	65
11/04/2007	16.01.00	11/4/07 16.01	42125	42135	42120	42125	37
11/04/2007	16.02.00	11/4/07 16.02	42130	42130	42115	42120	53
11/04/2007	16.03.00	11/4/07 16.03	42125	42135	42120	42125	41
11/04/2007	16.04.00	11/4/07 16.04	42125	42130	42120	42120	6
11/04/2007	16.05.00	11/4/07 16.05	42125	42125	42105	42125	53
11/04/2007	16.06.00	11/4/07 16.06	42120	42135	42120	42135	39
11/04/2007	16.07.00	11/4/07 16.07	42135	42150	42125	42150	76
11/04/2007	16.08.00	11/4/07 16.08	42145	42150	42140	42145	34
11/04/2007	16.09.00	11/4/07 16.09	42145	42155	42145	42150	54
11/04/2007	16.10.00	11/4/07 16.10	42150	42160	42150	42150	27
11/04/2007	16.11.00	11/4/07 16.11	42155	42155	42150	42150	22
11/04/2007	16.12.00	11/4/07 16.12	42155	42160	42155	42155	38
11/04/2007	16.13.00	11/4/07 16.13	42150	42155	42145	42150	62
11/04/2007	16.14.00	11/4/07 16.14	42155	42175	42155	42155	82
11/04/2007	16.15.00	11/4/07 16.15	42160	42165	42155	42160	23
11/04/2007	16.16.00	11/4/07 16.16	42160	42160	42150	42150	23
11/04/2007	16.17.00	11/4/07 16.17	42150	42150	42125	42125	84
11/04/2007	16.18.00	11/4/07 16.18	42125	42125	42105	42105	79
11/04/2007	16.19.00	11/4/07 16.19	42105	42105	42095	42095	56
11/04/2007	16.20.00	11/4/07 16.20	42100	42110	42085	42105	67
11/04/2007	16.21.00	11/4/07 16.21	42105	42105	42085	42090	41
11/04/2007	16.22.00	11/4/07 16.22	42090	42095	42065	42065	100
11/04/2007	16.23.00	11/4/07 16.23	42070	42070	42065	42070	56
11/04/2007	16.24.00	11/4/07 16.24	42070	42095	42070	42080	28
11/04/2007	16.25.00	11/4/07 16.25	42085	42095	42080	42095	18
11/04/2007	16.26.00	11/4/07 16.26	42095	42105	42085	42085	40
11/04/2007	16.27.00	11/4/07 16.27	42085	42090	42085	42090	14
11/04/2007	16.28.00	11/4/07 16.28	42090	42095	42090	42095	17
11/04/2007	16.29.00	11/4/07 16.29	42095	42095	42095	42095	8
11/04/2007	16.30.00	11/4/07 16.30	42095	42095	42085	42085	19
11/04/2007	16.31.00	11/4/07 16.31	42085	42095	42080	42095	28
11/04/2007	16.32.00	11/4/07 16.32	42100	42115	42100	42115	45
11/04/2007	16.33.00	11/4/07 16.33	42115	42135	42115	42130	85
11/04/2007	16.34.00	11/4/07 16.34	42125	42135	42120	42120	52
11/04/2007	16.35.00	11/4/07 16.35	42125	42140	42120	42135	71
11/04/2007	16.36.00	11/4/07 16.36	42145	42150	42140	42150	18
11/04/2007	16.37.00	11/4/07 16.37	42145	42145	42140	42140	15
11/04/2007	16.38.00	11/4/07 16.38	42140	42145	42135	42145	29
11/04/2007	16.39.00	11/4/07 16.39	42145	42145	42135	42140	55
11/04/2007	16.40.00	11/4/07 16.40	42140	42140	42120	42120	45
11/04/2007	16.41.00	11/4/07 16.41	42125	42130	42125	42125	34
11/04/2007	16.42.00	11/4/07 16.42	42120	42140	42115	42140	73
11/04/2007	16.43.00	11/4/07 16.43	42135	42140	42130	42130	37
11/04/2007	16.44.00	11/4/07 16.44	42125	42125	42090	42090	101
11/04/2007	16.45.00	11/4/07 16.45	42090	42090	42050	42055	123
11/04/2007	16.46.00	11/4/07 16.46	42055	42060	42035	42045	95
11/04/2007	16.47.00	11/4/07 16.47	42045	42055	42045	42055	72
11/04/2007	16.48.00	11/4/07 16.48	42050	42055	42000	42010	179
11/04/2007	16.49.00	11/4/07 16.49	42010	42025	42000	42025	143
11/04/2007	16.50.00	11/4/07 16.50	42025	42035	42025	42030	31
11/04/2007	16.51.00	11/4/07 16.51	42030	42030	42025	42030	23
11/04/2007	16.52.00	11/4/07 16.52	42030	42030	41970	41970	115
11/04/2007	16.53.00	11/4/07 16.53	41970	41980	41955	41980	117
11/04/2007	16.54.00	11/4/07 16.54	41980	41980	41965	41965	53
11/04/2007	16.55.00	11/4/07 16.55	41960	41965	41940	41950	93
11/04/2007	16.56.00	11/4/07 16.56	41950	41960	41935	41935	120
11/04/2007	16.57.00	11/4/07 16.57	41930	41970	41930	41970	101
11/04/2007	16.58.00	11/4/07 16.58	41970	41980	41965	41970	78
11/04/2007	16.59.00	11/4/07 16.59	41970	41980	41970	41975	40
11/04/2007	17.00.00	11/4/07 17.00	41975	41985	41970	41975	93
11/04/2007	17.01.00	11/4/07 17.01	41980	42000	41980	42000	82
11/04/2007	17.02.00	11/4/07 17.02	42005	42015	42000	42000	110
11/04/2007	17.03.00	11/4/07 17.03	42000	42000	41990	41990	39
11/04/2007	17.04.00	11/4/07 17.04	41995	41995	41975	41980	60
11/04/2007	17.05.00	11/4/07 17.05	41975	41985	41975	41975	74
11/04/2007	17.06.00	11/4/07 17.06	41970	41970	41960	41970	91
11/04/2007	17.07.00	11/4/07 17.07	41970	41975	41965	41970	23
11/04/2007	17.08.00	11/4/07 17.08	41970	41970	41940	41945	106
11/04/2007	17.09.00	11/4/07 17.09	41945	41945	41920	41925	169
11/04/2007	17.10.00	11/4/07 17.10	41930	41935	41915	41920	79
11/04/2007	17.11.00	11/4/07 17.11	41920	41940	41910	41915	120
11/04/2007	17.12.00	11/4/07 17.12	41915	41915	41905	41905	166
11/04/2007	17.13.00	11/4/07 17.13	41910	41920	41895	41910	193
11/04/2007	17.14.00	11/4/07 17.14	41915	41935	41915	41920	66
11/04/2007	17.15.00	11/4/07 17.15	41925	41945	41925	41940	61
11/04/2007	17.16.00	11/4/07 17.16	41940	41940	41930	41940	44
11/04/2007	17.17.00	11/4/07 17.17	41940	41950	41940	41940	33
11/04/2007	17.18.00	11/4/07 17.18	41940	41955	41940	41955	43
11/04/2007	17.19.00	11/4/07 17.19	41960	41960	41945	41950	44
11/04/2007	17.20.00	11/4/07 17.20	41950	41965	41950	41960	18
11/04/2007	17.21.00	11/4/07 17.21	41960	41980	41955	41975	61
11/04/2007	17.22.00	11/4/07 17.22	41980	41980	41975	41980	82
11/04/2007	17.23.00	11/4/07 17.23	41985	42000	41980	41995	49
11/04/2007	17.24.00	11/4/07 17.24	41995	41995	41990	41995	31
11/04/2007	17.25.00	11/4/07 17.25	41995	42000	41985	41990	56
11/04/2007	17.26.00	11/4/07 17.26	41990	41990	41980	41980	24
11/04/2007	17.27.00	11/4/07 17.27	41980	41985	41975	41980	31
11/04/2007	17.28.00	11/4/07 17.28	41980	41995	41980	41990	36
11/04/2007	17.29.00	11/4/07 17.29	41990	42050	41990	42020	129
11/04/2007	17.30.00	11/4/07 17.30	42020	42025	42005	42005	42
11/04/2007	17.31.00	11/4/07 17.31	42005	42015	42005	42015	16
11/04/2007	17.32.00	11/4/07 17.32	42010	42010	42000	42000	36
11/04/2007	17.33.00	11/4/07 17.33	42000	42010	42000	42005	42
11/04/2007	17.34.00	11/4/07 17.34	42000	42010	41995	42005	35
11/04/2007	17.35.00	11/4/07 17.35	41995	42000	41970	41970	28
11/04/2007	17.36.00	11/4/07 17.36	41970	41970	41965	41965	9
11/04/2007	17.37.00	11/4/07 17.37	41965	41980	41965	41970	17
11/04/2007	17.38.00	11/4/07 17.38	41975	41985	41975	41980	22
11/04/2007	17.39.00	11/4/07 17.39	41980	41990	41975	41990	41
12/04/2007	9.00.00	12/4/07 9.00	41980	41985	41925	41950	138
12/04/2007	9.01.00	12/4/07 9.01	41940	41975	41940	41975	59
12/04/2007	9.02.00	12/4/07 9.02	41980	42000	41975	41995	50
12/04/2007	9.03.00	12/4/07 9.03	41995	42005	41975	41980	81
12/04/2007	9.04.00	12/4/07 9.04	41980	41995	41970	41985	44
12/04/2007	9.05.00	12/4/07 9.05	41995	42000	41975	41980	101
12/04/2007	9.06.00	12/4/07 9.06	41985	41995	41980	41985	100
12/04/2007	9.07.00	12/4/07 9.07	41980	41985	41975	41975	99
12/04/2007	9.08.00	12/4/07 9.08	41975	41980	41965	41975	129
12/04/2007	9.09.00	12/4/07 9.09	41980	41980	41950	41950	66
12/04/2007	9.10.00	12/4/07 9.10	41945	41945	41930	41935	92
12/04/2007	9.11.00	12/4/07 9.11	41935	41945	41925	41945	47
12/04/2007	9.12.00	12/4/07 9.12	41945	41965	41940	41965	106
12/04/2007	9.13.00	12/4/07 9.13	41965	41965	41940	41940	120
12/04/2007	9.14.00	12/4/07 9.14	41940	41945	41935	41945	93
12/04/2007	9.15.00	12/4/07 9.15	41945	41945	41930	41935	86
12/04/2007	9.16.00	12/4/07 9.16	41935	41965	41930	41965	56
12/04/2007	9.17.00	12/4/07 9.17	41965	41970	41955	41955	39
12/04/2007	9.18.00	12/4/07 9.18	41960	41970	41960	41960	32
12/04/2007	9.19.00	12/4/07 9.19	41960	41970	41960	41970	23
12/04/2007	9.20.00	12/4/07 9.20	41965	41975	41965	41975	24
12/04/2007	9.21.00	12/4/07 9.21	41970	41985	41970	41975	46
12/04/2007	9.22.00	12/4/07 9.22	41970	41970	41960	41970	104
12/04/2007	9.23.00	12/4/07 9.23	41970	41990	41970	41985	54
12/04/2007	9.24.00	12/4/07 9.24	41980	41985	41980	41980	31
12/04/2007	9.25.00	12/4/07 9.25	41985	42000	41980	41995	66
12/04/2007	9.26.00	12/4/07 9.26	42000	42000	41990	41990	22
12/04/2007	9.27.00	12/4/07 9.27	41990	41990	41975	41980	65
12/04/2007	9.28.00	12/4/07 9.28	41985	41985	41980	41980	13
12/04/2007	9.29.00	12/4/07 9.29	41985	41985	41965	41965	46
12/04/2007	9.30.00	12/4/07 9.30	41970	41975	41970	41975	32
12/04/2007	9.31.00	12/4/07 9.31	41980	41980	41955	41960	54
12/04/2007	9.32.00	12/4/07 9.32	41960	41960	41930	41940	70
12/04/2007	9.33.00	12/4/07 9.33	41940	41940	41925	41930	71
12/04/2007	9.34.00	12/4/07 9.34	41930	41940	41925	41940	72
12/04/2007	9.35.00	12/4/07 9.35	41945	41950	41940	41950	26
12/04/2007	9.36.00	12/4/07 9.36	41950	41950	41925	41925	49
12/04/2007	9.37.00	12/4/07 9.37	41920	41940	41920	41940	50
12/04/2007	9.38.00	12/4/07 9.38	41940	41945	41935	41935	40
12/04/2007	9.39.00	12/4/07 9.39	41935	41940	41935	41935	16
12/04/2007	9.40.00	12/4/07 9.40	41935	41935	41930	41930	47
12/04/2007	9.41.00	12/4/07 9.41	41930	41940	41925	41940	55
12/04/2007	9.42.00	12/4/07 9.42	41945	41945	41930	41940	26
12/04/2007	9.43.00	12/4/07 9.43	41940	41940	41935	41940	14
12/04/2007	9.44.00	12/4/07 9.44	41945	41965	41945	41965	53
12/04/2007	9.45.00	12/4/07 9.45	41965	41985	41965	41975	80
12/04/2007	9.46.00	12/4/07 9.46	41975	41975	41975	41975	5
12/04/2007	9.47.00	12/4/07 9.47	41975	41975	41965	41965	37
12/04/2007	9.48.00	12/4/07 9.48	41960	41970	41960	41970	24
12/04/2007	9.49.00	12/4/07 9.49	41965	41970	41960	41965	40
12/04/2007	9.50.00	12/4/07 9.50	41965	41980	41965	41980	43
12/04/2007	9.51.00	12/4/07 9.51	41975	41975	41965	41965	42
12/04/2007	9.52.00	12/4/07 9.52	41965	41965	41960	41960	20
12/04/2007	9.53.00	12/4/07 9.53	41960	41965	41955	41960	22
12/04/2007	9.54.00	12/4/07 9.54	41960	41960	41960	41960	11
12/04/2007	9.55.00	12/4/07 9.55	41960	41960	41955	41960	9
12/04/2007	9.56.00	12/4/07 9.56	41960	41965	41960	41965	6
12/04/2007	9.57.00	12/4/07 9.57	41965	41965	41960	41965	8
12/04/2007	9.58.00	12/4/07 9.58	41965	41975	41965	41965	59
12/04/2007	9.59.00	12/4/07 9.59	41960	41965	41950	41950	55
12/04/2007	10.00.00	12/4/07 10.00	41950	41950	41935	41935	51
12/04/2007	10.01.00	12/4/07 10.01	41935	41935	41930	41930	22
12/04/2007	10.02.00	12/4/07 10.02	41930	41930	41915	41915	81
12/04/2007	10.03.00	12/4/07 10.03	41915	41930	41915	41925	48
12/04/2007	10.04.00	12/4/07 10.04	41925	41930	41900	41905	107
12/04/2007	10.05.00	12/4/07 10.05	41900	41900	41880	41895	220
12/04/2007	10.06.00	12/4/07 10.06	41895	41895	41880	41890	76
12/04/2007	10.07.00	12/4/07 10.07	41895	41905	41895	41895	46
12/04/2007	10.08.00	12/4/07 10.08	41895	41900	41890	41895	34
12/04/2007	10.09.00	12/4/07 10.09	41895	41905	41895	41905	43
12/04/2007	10.10.00	12/4/07 10.10	41900	41900	41895	41895	44
12/04/2007	10.11.00	12/4/07 10.11	41900	41900	41890	41890	30
12/04/2007	10.12.00	12/4/07 10.12	41890	41890	41880	41880	50
12/04/2007	10.13.00	12/4/07 10.13	41880	41890	41875	41885	38
12/04/2007	10.14.00	12/4/07 10.14	41890	41900	41885	41885	71
12/04/2007	10.15.00	12/4/07 10.15	41890	41910	41890	41900	45
12/04/2007	10.16.00	12/4/07 10.16	41905	41920	41905	41915	52
12/04/2007	10.17.00	12/4/07 10.17	41920	41925	41900	41905	51
12/04/2007	10.18.00	12/4/07 10.18	41900	41910	41890	41910	29
12/04/2007	10.19.00	12/4/07 10.19	41910	41915	41910	41915	14
12/04/2007	10.20.00	12/4/07 10.20	41910	41920	41910	41920	14
12/04/2007	10.21.00	12/4/07 10.21	41920	41925	41920	41920	22
12/04/2007	10.22.00	12/4/07 10.22	41925	41930	41920	41920	47
12/04/2007	10.23.00	12/4/07 10.23	41930	41930	41925	41925	12
12/04/2007	10.24.00	12/4/07 10.24	41925	41935	41925	41930	23
12/04/2007	10.25.00	12/4/07 10.25	41925	41930	41920	41920	11
12/04/2007	10.26.00	12/4/07 10.26	41915	41930	41915	41925	28
12/04/2007	10.27.00	12/4/07 10.27	41925	41930	41925	41930	8
12/04/2007	10.28.00	12/4/07 10.28	41930	41940	41925	41930	22
12/04/2007	10.29.00	12/4/07 10.29	41930	41930	41915	41920	27
12/04/2007	10.30.00	12/4/07 10.30	41920	41920	41915	41915	6
12/04/2007	10.31.00	12/4/07 10.31	41915	41920	41915	41920	7
12/04/2007	10.32.00	12/4/07 10.32	41920	41920	41920	41920	1
12/04/2007	10.33.00	12/4/07 10.33	41920	41920	41900	41905	30
12/04/2007	10.34.00	12/4/07 10.34	41905	41905	41890	41905	60
12/04/2007	10.35.00	12/4/07 10.35	41910	41910	41895	41895	42
12/04/2007	10.36.00	12/4/07 10.36	41895	41910	41885	41905	24
12/04/2007	10.37.00	12/4/07 10.37	41905	41905	41900	41900	29
12/04/2007	10.38.00	12/4/07 10.38	41900	41910	41900	41910	9
12/04/2007	10.39.00	12/4/07 10.39	41910	41910	41910	41910	4
12/04/2007	10.40.00	12/4/07 10.40	41905	41905	41900	41900	12
12/04/2007	10.41.00	12/4/07 10.41	41905	41920	41905	41915	20
12/04/2007	10.42.00	12/4/07 10.42	41910	41910	41905	41905	4
12/04/2007	10.43.00	12/4/07 10.43	41900	41900	41885	41890	20
12/04/2007	10.44.00	12/4/07 10.44	41890	41890	41890	41890	7
12/04/2007	10.45.00	12/4/07 10.45	41890	41895	41890	41895	8
12/04/2007	10.46.00	12/4/07 10.46	41895	41895	41890	41890	11
12/04/2007	10.47.00	12/4/07 10.47	41890	41890	41875	41875	35
12/04/2007	10.48.00	12/4/07 10.48	41875	41880	41865	41880	81
12/04/2007	10.49.00	12/4/07 10.49	41880	41880	41875	41875	11
12/04/2007	10.50.00	12/4/07 10.50	41870	41870	41855	41860	75
12/04/2007	10.51.00	12/4/07 10.51	41860	41870	41850	41855	84
12/04/2007	10.52.00	12/4/07 10.52	41860	41860	41850	41860	96
12/04/2007	10.53.00	12/4/07 10.53	41860	41865	41860	41865	17
12/04/2007	10.54.00	12/4/07 10.54	41865	41870	41860	41860	23
12/04/2007	10.55.00	12/4/07 10.55	41860	41860	41855	41860	23
12/04/2007	10.56.00	12/4/07 10.56	41855	41855	41850	41850	13
12/04/2007	10.57.00	12/4/07 10.57	41850	41855	41850	41855	16
12/04/2007	10.58.00	12/4/07 10.58	41855	41855	41850	41850	9
12/04/2007	10.59.00	12/4/07 10.59	41850	41855	41845	41845	22
12/04/2007	11.00.00	12/4/07 11.00	41850	41855	41835	41835	61
12/04/2007	11.01.00	12/4/07 11.01	41840	41845	41825	41840	65
12/04/2007	11.02.00	12/4/07 11.02	41840	41850	41835	41850	50
12/04/2007	11.03.00	12/4/07 11.03	41845	41855	41845	41850	60
12/04/2007	11.04.00	12/4/07 11.04	41850	41850	41840	41845	16
12/04/2007	11.05.00	12/4/07 11.05	41845	41845	41840	41840	12
12/04/2007	11.06.00	12/4/07 11.06	41840	41840	41835	41835	2
12/04/2007	11.07.00	12/4/07 11.07	41830	41835	41820	41830	26
12/04/2007	11.08.00	12/4/07 11.08	41825	41835	41825	41835	16
12/04/2007	11.09.00	12/4/07 11.09	41835	41840	41835	41835	9
12/04/2007	11.10.00	12/4/07 11.10	41830	41830	41830	41830	4
12/04/2007	11.11.00	12/4/07 11.11	41825	41825	41810	41815	52
12/04/2007	11.12.00	12/4/07 11.12	41815	41825	41815	41815	25
12/04/2007	11.13.00	12/4/07 11.13	41815	41815	41810	41815	17
12/04/2007	11.14.00	12/4/07 11.14	41815	41820	41815	41820	9
12/04/2007	11.15.00	12/4/07 11.15	41820	41820	41815	41815	21
12/04/2007	11.16.00	12/4/07 11.16	41815	41815	41805	41810	39
12/04/2007	11.17.00	12/4/07 11.17	41810	41815	41805	41815	19
12/04/2007	11.18.00	12/4/07 11.18	41810	41820	41810	41820	43
12/04/2007	11.19.00	12/4/07 11.19	41820	41820	41805	41805	62
12/04/2007	11.20.00	12/4/07 11.20	41805	41805	41785	41790	104
12/04/2007	11.21.00	12/4/07 11.21	41790	41800	41785	41790	45
12/04/2007	11.22.00	12/4/07 11.22	41795	41800	41795	41800	29
12/04/2007	11.23.00	12/4/07 11.23	41795	41800	41765	41765	96
12/04/2007	11.24.00	12/4/07 11.24	41770	41770	41765	41770	51
12/04/2007	11.25.00	12/4/07 11.25	41770	41770	41760	41760	143
12/04/2007	11.26.00	12/4/07 11.26	41765	41770	41760	41770	64
12/04/2007	11.27.00	12/4/07 11.27	41770	41775	41765	41765	51
12/04/2007	11.28.00	12/4/07 11.28	41765	41765	41750	41755	41
12/04/2007	11.29.00	12/4/07 11.29	41755	41770	41755	41765	28
12/04/2007	11.30.00	12/4/07 11.30	41765	41770	41750	41765	54
12/04/2007	11.31.00	12/4/07 11.31	41770	41770	41765	41770	21
12/04/2007	11.32.00	12/4/07 11.32	41765	41770	41760	41770	48
12/04/2007	11.33.00	12/4/07 11.33	41770	41785	41770	41780	56
12/04/2007	11.34.00	12/4/07 11.34	41785	41790	41780	41785	41
12/04/2007	11.35.00	12/4/07 11.35	41790	41795	41785	41790	37
12/04/2007	11.36.00	12/4/07 11.36	41795	41795	41780	41785	74
12/04/2007	11.37.00	12/4/07 11.37	41785	41785	41780	41785	8
12/04/2007	11.38.00	12/4/07 11.38	41790	41800	41790	41800	53
12/04/2007	11.39.00	12/4/07 11.39	41795	41810	41795	41810	80
12/04/2007	11.40.00	12/4/07 11.40	41810	41810	41800	41800	13
12/04/2007	11.41.00	12/4/07 11.41	41805	41810	41805	41805	7
12/04/2007	11.42.00	12/4/07 11.42	41805	41805	41805	41805	10
12/04/2007	11.43.00	12/4/07 11.43	41805	41805	41805	41805	10
12/04/2007	11.44.00	12/4/07 11.44	41805	41805	41800	41805	7
12/04/2007	11.45.00	12/4/07 11.45	41800	41800	41795	41800	27
12/04/2007	11.47.00	12/4/07 11.47	41805	41810	41805	41810	26
12/04/2007	11.48.00	12/4/07 11.48	41805	41815	41805	41815	32
12/04/2007	11.49.00	12/4/07 11.49	41815	41820	41815	41815	51
12/04/2007	11.50.00	12/4/07 11.50	41815	41815	41815	41815	8
12/04/2007	11.51.00	12/4/07 11.51	41815	41815	41815	41815	5
12/04/2007	11.52.00	12/4/07 11.52	41815	41820	41815	41820	11
12/04/2007	11.53.00	12/4/07 11.53	41825	41825	41820	41825	43
12/04/2007	11.54.00	12/4/07 11.54	41825	41830	41820	41825	20
12/04/2007	11.55.00	12/4/07 11.55	41825	41825	41825	41825	15
12/04/2007	11.56.00	12/4/07 11.56	41825	41825	41820	41825	12
12/04/2007	11.57.00	12/4/07 11.57	41825	41830	41825	41825	14
12/04/2007	11.58.00	12/4/07 11.58	41825	41835	41825	41830	41
12/04/2007	11.59.00	12/4/07 11.59	41825	41830	41825	41830	6
12/04/2007	12.00.00	12/4/07 12.00	41830	41840	41830	41840	43
12/04/2007	12.01.00	12/4/07 12.01	41835	41840	41835	41840	4
12/04/2007	12.02.00	12/4/07 12.02	41835	41835	41835	41835	12
12/04/2007	12.03.00	12/4/07 12.03	41830	41835	41825	41835	34
12/04/2007	12.04.00	12/4/07 12.04	41835	41840	41835	41840	16
12/04/2007	12.05.00	12/4/07 12.05	41835	41840	41830	41830	15
12/04/2007	12.06.00	12/4/07 12.06	41825	41830	41825	41825	11
12/04/2007	12.07.00	12/4/07 12.07	41830	41830	41825	41830	6
12/04/2007	12.08.00	12/4/07 12.08	41830	41830	41830	41830	5
12/04/2007	12.09.00	12/4/07 12.09	41830	41830	41820	41825	27
12/04/2007	12.10.00	12/4/07 12.10	41825	41825	41825	41825	2
12/04/2007	12.11.00	12/4/07 12.11	41830	41830	41825	41825	3
12/04/2007	12.12.00	12/4/07 12.12	41830	41830	41825	41825	3
12/04/2007	12.13.00	12/4/07 12.13	41830	41830	41830	41830	1
12/04/2007	12.14.00	12/4/07 12.14	41830	41830	41830	41830	10
12/04/2007	12.15.00	12/4/07 12.15	41835	41845	41835	41845	47
12/04/2007	12.16.00	12/4/07 12.16	41845	41850	41845	41850	16
12/04/2007	12.17.00	12/4/07 12.17	41840	41845	41840	41845	9
12/04/2007	12.18.00	12/4/07 12.18	41845	41845	41835	41835	13
12/04/2007	12.19.00	12/4/07 12.19	41840	41840	41840	41840	1
12/04/2007	12.20.00	12/4/07 12.20	41845	41845	41840	41840	3
12/04/2007	12.21.00	12/4/07 12.21	41845	41845	41845	41845	3
12/04/2007	12.22.00	12/4/07 12.22	41845	41845	41845	41845	6
12/04/2007	12.23.00	12/4/07 12.23	41850	41850	41845	41845	2
12/04/2007	12.24.00	12/4/07 12.24	41845	41845	41845	41845	4
12/04/2007	12.25.00	12/4/07 12.25	41845	41845	41840	41840	7
12/04/2007	12.26.00	12/4/07 12.26	41840	41845	41840	41840	37
12/04/2007	12.28.00	12/4/07 12.28	41840	41845	41830	41835	15
12/04/2007	12.29.00	12/4/07 12.29	41840	41840	41840	41840	7
12/04/2007	12.30.00	12/4/07 12.30	41840	41840	41840	41840	1
12/04/2007	12.31.00	12/4/07 12.31	41840	41845	41835	41840	17
12/04/2007	12.32.00	12/4/07 12.32	41840	41840	41840	41840	5
12/04/2007	12.33.00	12/4/07 12.33	41845	41850	41845	41850	12
12/04/2007	12.34.00	12/4/07 12.34	41845	41845	41845	41845	8
12/04/2007	12.35.00	12/4/07 12.35	41850	41860	41850	41860	39
12/04/2007	12.36.00	12/4/07 12.36	41860	41865	41860	41865	7
12/04/2007	12.37.00	12/4/07 12.37	41865	41880	41865	41875	80
12/04/2007	12.38.00	12/4/07 12.38	41880	41890	41880	41890	31
12/04/2007	12.39.00	12/4/07 12.39	41885	41890	41885	41890	12
12/04/2007	12.40.00	12/4/07 12.40	41890	41895	41890	41890	15
12/04/2007	12.41.00	12/4/07 12.41	41890	41890	41890	41890	3
12/04/2007	12.42.00	12/4/07 12.42	41890	41895	41890	41895	26
12/04/2007	12.43.00	12/4/07 12.43	41890	41890	41885	41885	10
12/04/2007	12.44.00	12/4/07 12.44	41885	41885	41885	41885	3
12/04/2007	12.45.00	12/4/07 12.45	41890	41890	41885	41885	5
12/04/2007	12.46.00	12/4/07 12.46	41885	41890	41880	41880	7
12/04/2007	12.47.00	12/4/07 12.47	41880	41880	41860	41865	43
12/04/2007	12.48.00	12/4/07 12.48	41865	41870	41855	41870	47
12/04/2007	12.49.00	12/4/07 12.49	41865	41865	41855	41855	21
12/04/2007	12.50.00	12/4/07 12.50	41855	41860	41845	41850	34
12/04/2007	12.51.00	12/4/07 12.51	41850	41855	41845	41850	27
12/04/2007	12.52.00	12/4/07 12.52	41850	41860	41850	41855	26
12/04/2007	12.53.00	12/4/07 12.53	41855	41855	41855	41855	1
12/04/2007	12.54.00	12/4/07 12.54	41850	41850	41850	41850	10
12/04/2007	12.55.00	12/4/07 12.55	41850	41855	41850	41855	6
12/04/2007	12.56.00	12/4/07 12.56	41850	41850	41835	41845	16
12/04/2007	12.57.00	12/4/07 12.57	41845	41850	41840	41850	18
12/04/2007	12.58.00	12/4/07 12.58	41845	41845	41825	41830	57
12/04/2007	12.59.00	12/4/07 12.59	41835	41835	41835	41835	10
12/04/2007	13.00.00	12/4/07 13.00	41835	41855	41835	41845	19
12/04/2007	13.01.00	12/4/07 13.01	41855	41855	41855	41855	9
12/04/2007	13.02.00	12/4/07 13.02	41855	41855	41855	41855	3
12/04/2007	13.03.00	12/4/07 13.03	41850	41860	41850	41855	4
12/04/2007	13.04.00	12/4/07 13.04	41860	41860	41860	41860	12
12/04/2007	13.05.00	12/4/07 13.05	41865	41865	41860	41860	23
12/04/2007	13.06.00	12/4/07 13.06	41865	41865	41860	41865	5
12/04/2007	13.07.00	12/4/07 13.07	41855	41865	41855	41855	4
12/04/2007	13.08.00	12/4/07 13.08	41850	41860	41850	41850	15
12/04/2007	13.09.00	12/4/07 13.09	41855	41855	41850	41850	11
12/04/2007	13.10.00	12/4/07 13.10	41860	41860	41855	41855	2
12/04/2007	13.15.00	12/4/07 13.15	41855	41855	41855	41855	5
12/04/2007	13.16.00	12/4/07 13.16	41855	41855	41855	41855	6
12/04/2007	13.18.00	12/4/07 13.18	41860	41860	41855	41855	4
12/04/2007	13.19.00	12/4/07 13.19	41855	41860	41855	41860	3
12/04/2007	13.20.00	12/4/07 13.20	41860	41885	41860	41880	41
12/04/2007	13.21.00	12/4/07 13.21	41880	41880	41865	41875	10
12/04/2007	13.22.00	12/4/07 13.22	41875	41880	41875	41880	5
12/04/2007	13.23.00	12/4/07 13.23	41870	41875	41870	41875	2
12/04/2007	13.24.00	12/4/07 13.24	41870	41875	41870	41875	4
12/04/2007	13.25.00	12/4/07 13.25	41880	41880	41880	41880	2
12/04/2007	13.27.00	12/4/07 13.27	41875	41880	41875	41880	2
12/04/2007	13.28.00	12/4/07 13.28	41875	41875	41875	41875	1
12/04/2007	13.29.00	12/4/07 13.29	41880	41880	41870	41870	4
12/04/2007	13.30.00	12/4/07 13.30	41875	41875	41865	41865	14
12/04/2007	13.31.00	12/4/07 13.31	41865	41870	41860	41865	11
12/04/2007	13.33.00	12/4/07 13.33	41865	41865	41850	41850	24
12/04/2007	13.34.00	12/4/07 13.34	41850	41850	41845	41850	5
12/04/2007	13.35.00	12/4/07 13.35	41850	41855	41850	41850	18
12/04/2007	13.36.00	12/4/07 13.36	41850	41850	41845	41850	13
12/04/2007	13.37.00	12/4/07 13.37	41850	41850	41830	41835	22
12/04/2007	13.38.00	12/4/07 13.38	41840	41840	41835	41835	3
12/04/2007	13.39.00	12/4/07 13.39	41835	41835	41815	41820	23
12/04/2007	13.40.00	12/4/07 13.40	41820	41825	41820	41825	15
12/04/2007	13.41.00	12/4/07 13.41	41825	41825	41820	41825	13
12/04/2007	13.43.00	12/4/07 13.43	41825	41830	41825	41825	7
12/04/2007	13.44.00	12/4/07 13.44	41825	41830	41820	41830	17
12/04/2007	13.45.00	12/4/07 13.45	41835	41840	41830	41830	14
12/04/2007	13.46.00	12/4/07 13.46	41835	41835	41825	41830	10
12/04/2007	13.47.00	12/4/07 13.47	41830	41840	41830	41840	17
12/04/2007	13.48.00	12/4/07 13.48	41840	41850	41840	41840	19
12/04/2007	13.49.00	12/4/07 13.49	41845	41845	41840	41840	5
12/04/2007	13.50.00	12/4/07 13.50	41840	41840	41835	41840	7
12/04/2007	13.51.00	12/4/07 13.51	41840	41840	41835	41835	9
12/04/2007	13.52.00	12/4/07 13.52	41840	41840	41840	41840	1
12/04/2007	13.53.00	12/4/07 13.53	41840	41840	41825	41825	9
12/04/2007	13.54.00	12/4/07 13.54	41830	41830	41830	41830	2
12/04/2007	13.55.00	12/4/07 13.55	41830	41830	41830	41830	4
12/04/2007	13.56.00	12/4/07 13.56	41835	41835	41835	41835	1
12/04/2007	13.57.00	12/4/07 13.57	41830	41830	41825	41825	4
12/04/2007	13.58.00	12/4/07 13.58	41825	41825	41820	41825	8
12/04/2007	13.59.00	12/4/07 13.59	41830	41835	41830	41835	5
12/04/2007	14.00.00	12/4/07 14.00	41840	41840	41840	41840	7
12/04/2007	14.01.00	12/4/07 14.01	41840	41840	41840	41840	3
12/04/2007	14.02.00	12/4/07 14.02	41840	41850	41840	41840	25
12/04/2007	14.03.00	12/4/07 14.03	41840	41840	41840	41840	1
12/04/2007	14.04.00	12/4/07 14.04	41845	41850	41845	41850	18
12/04/2007	14.05.00	12/4/07 14.05	41855	41860	41855	41860	26
12/04/2007	14.06.00	12/4/07 14.06	41860	41860	41855	41855	4
12/04/2007	14.07.00	12/4/07 14.07	41860	41865	41850	41850	38
12/04/2007	14.08.00	12/4/07 14.08	41850	41850	41850	41850	14
12/04/2007	14.09.00	12/4/07 14.09	41850	41860	41850	41855	52
12/04/2007	14.10.00	12/4/07 14.10	41850	41865	41850	41860	43
12/04/2007	14.11.00	12/4/07 14.11	41860	41870	41860	41870	23
12/04/2007	14.12.00	12/4/07 14.12	41865	41865	41865	41865	14
12/04/2007	14.13.00	12/4/07 14.13	41860	41870	41860	41870	4
12/04/2007	14.14.00	12/4/07 14.14	41870	41875	41865	41865	49
12/04/2007	14.15.00	12/4/07 14.15	41865	41870	41860	41865	10
12/04/2007	14.16.00	12/4/07 14.16	41865	41865	41845	41845	74
12/04/2007	14.17.00	12/4/07 14.17	41845	41855	41845	41855	20
12/04/2007	14.18.00	12/4/07 14.18	41850	41850	41850	41850	5
12/04/2007	14.19.00	12/4/07 14.19	41850	41855	41850	41850	4
12/04/2007	14.20.00	12/4/07 14.20	41855	41855	41850	41855	10
12/04/2007	14.21.00	12/4/07 14.21	41860	41860	41860	41860	2
12/04/2007	14.22.00	12/4/07 14.22	41860	41865	41860	41860	9
12/04/2007	14.23.00	12/4/07 14.23	41855	41855	41855	41855	8
12/04/2007	14.24.00	12/4/07 14.24	41860	41860	41860	41860	1
12/04/2007	14.25.00	12/4/07 14.25	41855	41855	41850	41850	8
12/04/2007	14.26.00	12/4/07 14.26	41850	41855	41850	41855	14
12/04/2007	14.27.00	12/4/07 14.27	41860	41870	41860	41870	23
12/04/2007	14.28.00	12/4/07 14.28	41865	41870	41850	41855	49
12/04/2007	14.29.00	12/4/07 14.29	41855	41885	41855	41855	33
12/04/2007	14.30.00	12/4/07 14.30	41855	41855	41775	41800	212
12/04/2007	14.31.00	12/4/07 14.31	41800	41815	41800	41810	52
12/04/2007	14.32.00	12/4/07 14.32	41815	41815	41810	41810	28
12/04/2007	14.33.00	12/4/07 14.33	41815	41840	41815	41830	77
12/04/2007	14.34.00	12/4/07 14.34	41825	41825	41815	41815	16
12/04/2007	14.35.00	12/4/07 14.35	41820	41825	41820	41825	11
12/04/2007	14.36.00	12/4/07 14.36	41820	41835	41815	41835	39
12/04/2007	14.37.00	12/4/07 14.37	41835	41865	41835	41860	57
12/04/2007	14.38.00	12/4/07 14.38	41860	41860	41840	41850	35
12/04/2007	14.39.00	12/4/07 14.39	41855	41860	41845	41850	38
12/04/2007	14.40.00	12/4/07 14.40	41850	41855	41820	41830	111
12/04/2007	14.41.00	12/4/07 14.41	41830	41840	41830	41830	31
12/04/2007	14.42.00	12/4/07 14.42	41835	41840	41835	41840	6
12/04/2007	14.43.00	12/4/07 14.43	41835	41835	41830	41830	6
12/04/2007	14.44.00	12/4/07 14.44	41830	41835	41830	41835	9
12/04/2007	14.45.00	12/4/07 14.45	41840	41845	41820	41820	24
12/04/2007	14.46.00	12/4/07 14.46	41820	41845	41820	41840	23
12/04/2007	14.47.00	12/4/07 14.47	41840	41865	41840	41865	48
12/04/2007	14.48.00	12/4/07 14.48	41860	41860	41855	41855	17
12/04/2007	14.49.00	12/4/07 14.49	41855	41855	41855	41855	14
12/04/2007	14.50.00	12/4/07 14.50	41860	41870	41860	41870	25
12/04/2007	14.51.00	12/4/07 14.51	41865	41865	41850	41850	52
12/04/2007	14.52.00	12/4/07 14.52	41850	41855	41850	41850	5
12/04/2007	14.53.00	12/4/07 14.53	41850	41850	41850	41850	2
12/04/2007	14.54.00	12/4/07 14.54	41845	41845	41845	41845	7
12/04/2007	14.55.00	12/4/07 14.55	41845	41845	41845	41845	4
12/04/2007	14.56.00	12/4/07 14.56	41845	41845	41840	41845	10
12/04/2007	14.57.00	12/4/07 14.57	41840	41860	41840	41855	73
12/04/2007	14.58.00	12/4/07 14.58	41860	41865	41855	41865	15
12/04/2007	14.59.00	12/4/07 14.59	41860	41870	41860	41865	31
12/04/2007	15.00.00	12/4/07 15.00	41860	41860	41850	41850	15
12/04/2007	15.01.00	12/4/07 15.01	41850	41855	41850	41855	24
12/04/2007	15.02.00	12/4/07 15.02	41845	41845	41835	41840	18
12/04/2007	15.03.00	12/4/07 15.03	41850	41850	41845	41845	8
12/04/2007	15.04.00	12/4/07 15.04	41845	41850	41845	41845	4
12/04/2007	15.05.00	12/4/07 15.05	41845	41845	41835	41840	17
12/04/2007	15.06.00	12/4/07 15.06	41840	41840	41835	41835	21
12/04/2007	15.07.00	12/4/07 15.07	41840	41845	41835	41835	9
12/04/2007	15.09.00	12/4/07 15.09	41840	41850	41840	41840	36
12/04/2007	15.10.00	12/4/07 15.10	41840	41850	41840	41850	4
12/04/2007	15.11.00	12/4/07 15.11	41850	41850	41845	41845	3
12/04/2007	15.13.00	12/4/07 15.13	41845	41845	41845	41845	3
12/04/2007	15.15.00	12/4/07 15.15	41845	41850	41845	41850	5
12/04/2007	15.16.00	12/4/07 15.16	41850	41850	41850	41850	2
12/04/2007	15.17.00	12/4/07 15.17	41855	41855	41845	41845	6
12/04/2007	15.18.00	12/4/07 15.18	41845	41845	41845	41845	5
12/04/2007	15.19.00	12/4/07 15.19	41845	41845	41845	41845	1
12/04/2007	15.20.00	12/4/07 15.20	41845	41850	41845	41850	9
12/04/2007	15.21.00	12/4/07 15.21	41850	41850	41845	41845	21
12/04/2007	15.22.00	12/4/07 15.22	41845	41850	41840	41850	27
12/04/2007	15.23.00	12/4/07 15.23	41845	41845	41840	41840	11
12/04/2007	15.24.00	12/4/07 15.24	41845	41845	41845	41845	2
12/04/2007	15.25.00	12/4/07 15.25	41840	41840	41840	41840	10
12/04/2007	15.26.00	12/4/07 15.26	41840	41840	41815	41815	45
12/04/2007	15.27.00	12/4/07 15.27	41815	41825	41815	41820	49
12/04/2007	15.28.00	12/4/07 15.28	41820	41820	41820	41820	4
12/04/2007	15.29.00	12/4/07 15.29	41820	41830	41820	41830	9
12/04/2007	15.30.00	12/4/07 15.30	41830	41860	41830	41860	86
12/04/2007	15.31.00	12/4/07 15.31	41860	41865	41845	41845	42
12/04/2007	15.32.00	12/4/07 15.32	41840	41845	41835	41840	30
12/04/2007	15.33.00	12/4/07 15.33	41835	41840	41825	41825	20
12/04/2007	15.34.00	12/4/07 15.34	41825	41830	41805	41805	82
12/04/2007	15.35.00	12/4/07 15.35	41805	41810	41775	41795	119
12/04/2007	15.36.00	12/4/07 15.36	41795	41810	41795	41810	23
12/04/2007	15.37.00	12/4/07 15.37	41810	41825	41805	41805	71
12/04/2007	15.38.00	12/4/07 15.38	41805	41820	41805	41810	38
12/04/2007	15.39.00	12/4/07 15.39	41810	41820	41800	41805	37
12/04/2007	15.40.00	12/4/07 15.40	41810	41820	41780	41785	94
12/04/2007	15.41.00	12/4/07 15.41	41780	41790	41760	41775	67
12/04/2007	15.42.00	12/4/07 15.42	41775	41790	41775	41785	32
12/04/2007	15.43.00	12/4/07 15.43	41785	41785	41765	41770	39
12/04/2007	15.44.00	12/4/07 15.44	41765	41765	41725	41725	149
12/04/2007	15.45.00	12/4/07 15.45	41730	41745	41725	41745	78
12/04/2007	15.46.00	12/4/07 15.46	41740	41755	41735	41755	62
12/04/2007	15.47.00	12/4/07 15.47	41755	41770	41745	41765	44
12/04/2007	15.48.00	12/4/07 15.48	41765	41800	41765	41790	56
12/04/2007	15.49.00	12/4/07 15.49	41790	41790	41775	41775	29
12/04/2007	15.50.00	12/4/07 15.50	41780	41795	41780	41795	41
12/04/2007	15.51.00	12/4/07 15.51	41785	41785	41750	41755	49
12/04/2007	15.52.00	12/4/07 15.52	41755	41780	41755	41765	51
12/04/2007	15.53.00	12/4/07 15.53	41765	41770	41750	41755	40
12/04/2007	15.54.00	12/4/07 15.54	41750	41755	41740	41740	58
12/04/2007	15.55.00	12/4/07 15.55	41740	41745	41730	41730	57
12/04/2007	15.56.00	12/4/07 15.56	41730	41760	41730	41760	102
12/04/2007	15.57.00	12/4/07 15.57	41760	41770	41745	41760	96
12/04/2007	15.58.00	12/4/07 15.58	41760	41770	41750	41760	29
12/04/2007	15.59.00	12/4/07 15.59	41765	41765	41750	41755	35
12/04/2007	16.00.00	12/4/07 16.00	41760	41765	41745	41765	28
12/04/2007	16.01.00	12/4/07 16.01	41765	41775	41765	41770	30
12/04/2007	16.02.00	12/4/07 16.02	41775	41780	41770	41775	35
12/04/2007	16.03.00	12/4/07 16.03	41775	41785	41775	41780	34
12/04/2007	16.04.00	12/4/07 16.04	41785	41805	41785	41805	50
12/04/2007	16.05.00	12/4/07 16.05	41805	41815	41800	41810	72
12/04/2007	16.06.00	12/4/07 16.06	41810	41820	41790	41795	36
12/04/2007	16.07.00	12/4/07 16.07	41795	41825	41795	41825	77
12/04/2007	16.08.00	12/4/07 16.08	41825	41830	41820	41830	37
12/04/2007	16.09.00	12/4/07 16.09	41825	41825	41810	41810	41
12/04/2007	16.10.00	12/4/07 16.10	41810	41810	41790	41790	57
12/04/2007	16.11.00	12/4/07 16.11	41795	41810	41790	41810	35
12/04/2007	16.12.00	12/4/07 16.12	41810	41810	41790	41790	40
12/04/2007	16.13.00	12/4/07 16.13	41790	41800	41790	41800	22
12/04/2007	16.14.00	12/4/07 16.14	41800	41815	41795	41815	39
12/04/2007	16.15.00	12/4/07 16.15	41810	41810	41805	41805	13
12/04/2007	16.16.00	12/4/07 16.16	41805	41815	41805	41805	12
12/04/2007	16.17.00	12/4/07 16.17	41805	41810	41785	41790	43
12/04/2007	16.18.00	12/4/07 16.18	41785	41810	41785	41810	24
12/04/2007	16.19.00	12/4/07 16.19	41810	41830	41810	41825	46
12/04/2007	16.20.00	12/4/07 16.20	41825	41825	41815	41825	33
12/04/2007	16.21.00	12/4/07 16.21	41825	41855	41825	41850	77
12/04/2007	16.22.00	12/4/07 16.22	41850	41860	41845	41855	51
12/04/2007	16.23.00	12/4/07 16.23	41855	41860	41845	41855	27
12/04/2007	16.24.00	12/4/07 16.24	41850	41855	41850	41855	33
12/04/2007	16.25.00	12/4/07 16.25	41855	41870	41855	41865	72
12/04/2007	16.26.00	12/4/07 16.26	41870	41890	41870	41885	80
12/04/2007	16.27.00	12/4/07 16.27	41880	41895	41875	41890	71
12/04/2007	16.28.00	12/4/07 16.28	41890	41915	41890	41910	100
12/04/2007	16.29.00	12/4/07 16.29	41915	41950	41910	41940	174
12/04/2007	16.30.00	12/4/07 16.30	41940	41950	41935	41940	71
12/04/2007	16.31.00	12/4/07 16.31	41935	41955	41930	41930	72
12/04/2007	16.32.00	12/4/07 16.32	41930	41940	41925	41940	81
12/04/2007	16.33.00	12/4/07 16.33	41940	41940	41920	41925	23
12/04/2007	16.34.00	12/4/07 16.34	41930	41930	41910	41915	58
12/04/2007	16.35.00	12/4/07 16.35	41915	41945	41915	41945	97
12/04/2007	16.36.00	12/4/07 16.36	41945	41945	41920	41925	54
12/04/2007	16.37.00	12/4/07 16.37	41930	41930	41910	41915	51
12/04/2007	16.38.00	12/4/07 16.38	41915	41930	41910	41925	50
12/04/2007	16.39.00	12/4/07 16.39	41930	41930	41900	41900	53
12/04/2007	16.40.00	12/4/07 16.40	41895	41905	41890	41905	54
12/04/2007	16.41.00	12/4/07 16.41	41905	41905	41890	41890	33
12/04/2007	16.42.00	12/4/07 16.42	41890	41905	41885	41900	44
12/04/2007	16.43.00	12/4/07 16.43	41900	41910	41895	41905	19
12/04/2007	16.44.00	12/4/07 16.44	41905	41905	41890	41900	35
12/04/2007	16.45.00	12/4/07 16.45	41900	41930	41895	41930	102
12/04/2007	16.46.00	12/4/07 16.46	41925	41950	41915	41950	79
12/04/2007	16.47.00	12/4/07 16.47	41955	41975	41955	41965	106
12/04/2007	16.48.00	12/4/07 16.48	41965	41975	41955	41955	91
12/04/2007	16.49.00	12/4/07 16.49	41960	41965	41955	41960	46
12/04/2007	16.50.00	12/4/07 16.50	41955	41995	41955	41990	161
12/04/2007	16.51.00	12/4/07 16.51	41990	41990	41980	41980	49
12/04/2007	16.52.00	12/4/07 16.52	41980	42010	41975	42010	135
12/04/2007	16.53.00	12/4/07 16.53	42010	42015	42000	42010	85
12/04/2007	16.54.00	12/4/07 16.54	42010	42015	42005	42005	58
12/04/2007	16.55.00	12/4/07 16.55	42000	42005	41995	42000	52
12/04/2007	16.56.00	12/4/07 16.56	42000	42000	41990	41990	40
12/04/2007	16.57.00	12/4/07 16.57	41995	41995	41965	41970	77
12/04/2007	16.58.00	12/4/07 16.58	41970	41980	41965	41970	56
12/04/2007	16.59.00	12/4/07 16.59	41970	41975	41970	41970	13
12/04/2007	17.00.00	12/4/07 17.00	41970	41970	41960	41960	69
12/04/2007	17.01.00	12/4/07 17.01	41960	41970	41960	41970	18
12/04/2007	17.02.00	12/4/07 17.02	41970	41970	41965	41965	11
12/04/2007	17.03.00	12/4/07 17.03	41965	41980	41965	41975	58
12/04/2007	17.04.00	12/4/07 17.04	41975	41985	41970	41980	26
12/04/2007	17.05.00	12/4/07 17.05	41980	41995	41980	41990	28
12/04/2007	17.06.00	12/4/07 17.06	41990	41995	41980	41980	33
12/04/2007	17.07.00	12/4/07 17.07	41990	41990	41985	41985	24
12/04/2007	17.08.00	12/4/07 17.08	41995	42000	41990	41990	45
12/04/2007	17.09.00	12/4/07 17.09	41990	42000	41985	41995	36
12/04/2007	17.10.00	12/4/07 17.10	41995	42040	41995	42035	142
12/04/2007	17.11.00	12/4/07 17.11	42035	42045	42030	42045	110
12/04/2007	17.12.00	12/4/07 17.12	42040	42045	42035	42045	31
12/04/2007	17.13.00	12/4/07 17.13	42045	42055	42035	42035	102
12/04/2007	17.14.00	12/4/07 17.14	42035	42035	42020	42020	63
12/04/2007	17.15.00	12/4/07 17.15	42020	42030	42020	42025	30
12/04/2007	17.16.00	12/4/07 17.16	42025	42025	42020	42025	52
12/04/2007	17.17.00	12/4/07 17.17	42025	42035	42025	42035	23
12/04/2007	17.18.00	12/4/07 17.18	42030	42030	42025	42025	22
12/04/2007	17.19.00	12/4/07 17.19	42025	42025	42015	42015	42
12/04/2007	17.20.00	12/4/07 17.20	42015	42020	42015	42015	25
12/04/2007	17.21.00	12/4/07 17.21	42015	42015	41990	42000	67
12/04/2007	17.22.00	12/4/07 17.22	41995	41995	41980	41980	70
12/04/2007	17.23.00	12/4/07 17.23	41985	41985	41970	41975	45
12/04/2007	17.24.00	12/4/07 17.24	41970	41970	41960	41965	58
12/04/2007	17.25.00	12/4/07 17.25	41960	41970	41955	41965	45
12/04/2007	17.26.00	12/4/07 17.26	41960	41970	41960	41965	10
12/04/2007	17.27.00	12/4/07 17.27	41965	41965	41945	41955	76
12/04/2007	17.28.00	12/4/07 17.28	41955	41960	41950	41960	55
12/04/2007	17.29.00	12/4/07 17.29	41960	41970	41945	41970	68
12/04/2007	17.30.00	12/4/07 17.30	41960	41965	41950	41960	39
12/04/2007	17.31.00	12/4/07 17.31	41960	41960	41955	41960	16
12/04/2007	17.32.00	12/4/07 17.32	41960	41965	41955	41965	19
12/04/2007	17.33.00	12/4/07 17.33	41960	41965	41960	41960	14
12/04/2007	17.34.00	12/4/07 17.34	41960	41965	41955	41955	15
12/04/2007	17.35.00	12/4/07 17.35	41965	41965	41950	41950	25
12/04/2007	17.36.00	12/4/07 17.36	41950	41950	41945	41945	27
12/04/2007	17.37.00	12/4/07 17.37	41945	41950	41940	41945	42
12/04/2007	17.38.00	12/4/07 17.38	41940	41950	41940	41950	15
12/04/2007	17.39.00	12/4/07 17.39	41950	41950	41930	41935	53
13/04/2007	9.00.00	13/4/07 9.00	42075	42080	42020	42035	141
13/04/2007	9.01.00	13/4/07 9.01	42035	42050	42035	42045	79
13/04/2007	9.02.00	13/4/07 9.02	42045	42050	42040	42040	80
13/04/2007	9.03.00	13/4/07 9.03	42040	42050	42040	42045	33
13/04/2007	9.04.00	13/4/07 9.04	42050	42060	42050	42055	33
13/04/2007	9.05.00	13/4/07 9.05	42055	42090	42050	42090	77
13/04/2007	9.06.00	13/4/07 9.06	42090	42115	42090	42110	115
13/04/2007	9.07.00	13/4/07 9.07	42110	42120	42100	42110	67
13/04/2007	9.08.00	13/4/07 9.08	42110	42125	42110	42125	36
13/04/2007	9.09.00	13/4/07 9.09	42125	42135	42120	42130	72
13/04/2007	9.10.00	13/4/07 9.10	42130	42130	42105	42105	51
13/04/2007	9.11.00	13/4/07 9.11	42105	42120	42105	42115	30
13/04/2007	9.12.00	13/4/07 9.12	42115	42125	42115	42115	47
13/04/2007	9.13.00	13/4/07 9.13	42115	42115	42105	42110	48
13/04/2007	9.14.00	13/4/07 9.14	42110	42115	42100	42115	38
13/04/2007	9.15.00	13/4/07 9.15	42115	42120	42110	42110	14
13/04/2007	9.16.00	13/4/07 9.16	42110	42110	42100	42105	18
13/04/2007	9.17.00	13/4/07 9.17	42110	42110	42105	42105	22
13/04/2007	9.18.00	13/4/07 9.18	42105	42105	42085	42090	72
13/04/2007	9.19.00	13/4/07 9.19	42090	42095	42085	42095	20
13/04/2007	9.20.00	13/4/07 9.20	42090	42090	42085	42085	29
13/04/2007	9.21.00	13/4/07 9.21	42080	42085	42075	42080	64
13/04/2007	9.22.00	13/4/07 9.22	42075	42080	42075	42075	28
13/04/2007	9.23.00	13/4/07 9.23	42080	42085	42080	42080	40
13/04/2007	9.24.00	13/4/07 9.24	42080	42080	42080	42080	9
13/04/2007	9.25.00	13/4/07 9.25	42085	42095	42085	42090	47
13/04/2007	9.26.00	13/4/07 9.26	42090	42090	42080	42090	32
13/04/2007	9.27.00	13/4/07 9.27	42090	42100	42085	42095	39
13/04/2007	9.28.00	13/4/07 9.28	42100	42100	42090	42090	25
13/04/2007	9.29.00	13/4/07 9.29	42090	42090	42060	42070	76
13/04/2007	9.30.00	13/4/07 9.30	42070	42085	42070	42085	25
13/04/2007	9.31.00	13/4/07 9.31	42085	42085	42080	42085	24
13/04/2007	9.32.00	13/4/07 9.32	42090	42095	42080	42080	33
13/04/2007	9.33.00	13/4/07 9.33	42090	42095	42085	42085	42
13/04/2007	9.34.00	13/4/07 9.34	42090	42090	42085	42085	16
13/04/2007	9.35.00	13/4/07 9.35	42085	42085	42080	42080	9
13/04/2007	9.36.00	13/4/07 9.36	42085	42095	42085	42090	9
13/04/2007	9.37.00	13/4/07 9.37	42095	42095	42090	42095	16
13/04/2007	9.38.00	13/4/07 9.38	42090	42090	42090	42090	2
13/04/2007	9.39.00	13/4/07 9.39	42095	42095	42095	42095	16
13/04/2007	9.40.00	13/4/07 9.40	42090	42095	42085	42095	5
13/04/2007	9.41.00	13/4/07 9.41	42095	42105	42095	42105	21
13/04/2007	9.42.00	13/4/07 9.42	42105	42130	42105	42130	117
13/04/2007	9.43.00	13/4/07 9.43	42130	42130	42125	42125	20
13/04/2007	9.44.00	13/4/07 9.44	42130	42135	42125	42135	34
13/04/2007	9.45.00	13/4/07 9.45	42130	42140	42130	42140	45
13/04/2007	9.46.00	13/4/07 9.46	42140	42155	42135	42150	63
13/04/2007	9.47.00	13/4/07 9.47	42150	42165	42150	42165	84
13/04/2007	9.48.00	13/4/07 9.48	42165	42165	42160	42160	18
13/04/2007	9.49.00	13/4/07 9.49	42155	42160	42145	42145	32
13/04/2007	9.50.00	13/4/07 9.50	42150	42160	42150	42160	25
13/04/2007	9.51.00	13/4/07 9.51	42155	42155	42145	42150	38
13/04/2007	9.52.00	13/4/07 9.52	42145	42150	42140	42140	41
13/04/2007	9.53.00	13/4/07 9.53	42140	42140	42135	42135	18
13/04/2007	9.54.00	13/4/07 9.54	42135	42150	42135	42150	33
13/04/2007	9.55.00	13/4/07 9.55	42145	42145	42130	42140	20
13/04/2007	9.56.00	13/4/07 9.56	42135	42140	42135	42135	17
13/04/2007	9.57.00	13/4/07 9.57	42135	42160	42135	42160	15
13/04/2007	9.58.00	13/4/07 9.58	42160	42160	42155	42160	22
13/04/2007	9.59.00	13/4/07 9.59	42160	42165	42160	42165	28
13/04/2007	10.00.00	13/4/07 10.00	42165	42165	42155	42160	33
13/04/2007	10.01.00	13/4/07 10.01	42155	42160	42155	42160	27
13/04/2007	10.02.00	13/4/07 10.02	42160	42165	42155	42160	35
13/04/2007	10.03.00	13/4/07 10.03	42160	42160	42130	42145	141
13/04/2007	10.04.00	13/4/07 10.04	42145	42150	42140	42145	30
13/04/2007	10.05.00	13/4/07 10.05	42140	42155	42140	42150	17
13/04/2007	10.06.00	13/4/07 10.06	42150	42155	42140	42140	26
13/04/2007	10.07.00	13/4/07 10.07	42140	42145	42140	42145	30
13/04/2007	10.08.00	13/4/07 10.08	42140	42140	42135	42140	6
13/04/2007	10.09.00	13/4/07 10.09	42135	42135	42130	42135	20
13/04/2007	10.10.00	13/4/07 10.10	42135	42140	42135	42140	13
13/04/2007	10.11.00	13/4/07 10.11	42140	42150	42140	42140	18
13/04/2007	10.12.00	13/4/07 10.12	42140	42140	42130	42135	43
13/04/2007	10.13.00	13/4/07 10.13	42140	42140	42140	42140	8
13/04/2007	10.14.00	13/4/07 10.14	42145	42155	42145	42155	15
13/04/2007	10.15.00	13/4/07 10.15	42155	42160	42150	42160	10
13/04/2007	10.16.00	13/4/07 10.16	42150	42160	42150	42160	30
13/04/2007	10.17.00	13/4/07 10.17	42155	42155	42145	42150	29
13/04/2007	10.18.00	13/4/07 10.18	42145	42145	42125	42135	75
13/04/2007	10.19.00	13/4/07 10.19	42135	42135	42130	42130	11
13/04/2007	10.20.00	13/4/07 10.20	42130	42130	42120	42120	29
13/04/2007	10.21.00	13/4/07 10.21	42125	42125	42120	42120	9
13/04/2007	10.22.00	13/4/07 10.22	42125	42125	42125	42125	7
13/04/2007	10.23.00	13/4/07 10.23	42130	42130	42130	42130	7
13/04/2007	10.24.00	13/4/07 10.24	42135	42135	42125	42125	26
13/04/2007	10.25.00	13/4/07 10.25	42125	42125	42110	42110	64
13/04/2007	10.26.00	13/4/07 10.26	42110	42115	42110	42115	28
13/04/2007	10.27.00	13/4/07 10.27	42115	42120	42115	42120	5
13/04/2007	10.28.00	13/4/07 10.28	42120	42120	42100	42105	46
13/04/2007	10.29.00	13/4/07 10.29	42110	42110	42105	42105	4
13/04/2007	10.30.00	13/4/07 10.30	42110	42115	42110	42110	11
13/04/2007	10.31.00	13/4/07 10.31	42105	42110	42105	42110	3
13/04/2007	10.32.00	13/4/07 10.32	42100	42110	42090	42095	55
13/04/2007	10.33.00	13/4/07 10.33	42095	42095	42090	42095	22
13/04/2007	10.34.00	13/4/07 10.34	42100	42105	42100	42100	11
13/04/2007	10.35.00	13/4/07 10.35	42100	42105	42100	42105	13
13/04/2007	10.36.00	13/4/07 10.36	42100	42105	42100	42100	14
13/04/2007	10.37.00	13/4/07 10.37	42100	42100	42090	42090	25
13/04/2007	10.38.00	13/4/07 10.38	42090	42095	42090	42090	8
13/04/2007	10.39.00	13/4/07 10.39	42090	42090	42090	42090	5
13/04/2007	10.40.00	13/4/07 10.40	42085	42085	42075	42085	60
13/04/2007	10.41.00	13/4/07 10.41	42085	42085	42065	42065	38
13/04/2007	10.42.00	13/4/07 10.42	42065	42070	42045	42050	72
13/04/2007	10.43.00	13/4/07 10.43	42050	42070	42050	42070	73
13/04/2007	10.44.00	13/4/07 10.44	42070	42070	42060	42065	31
13/04/2007	10.45.00	13/4/07 10.45	42065	42065	42065	42065	6
13/04/2007	10.46.00	13/4/07 10.46	42065	42065	42060	42060	31
13/04/2007	10.47.00	13/4/07 10.47	42060	42070	42060	42070	13
13/04/2007	10.48.00	13/4/07 10.48	42075	42075	42070	42070	18
13/04/2007	10.49.00	13/4/07 10.49	42070	42070	42065	42065	7
13/04/2007	10.50.00	13/4/07 10.50	42060	42065	42060	42060	6
13/04/2007	10.51.00	13/4/07 10.51	42060	42060	42050	42055	67
13/04/2007	10.52.00	13/4/07 10.52	42055	42055	42050	42050	17
13/04/2007	10.53.00	13/4/07 10.53	42050	42055	42050	42055	6
13/04/2007	10.54.00	13/4/07 10.54	42055	42060	42050	42055	8
13/04/2007	10.55.00	13/4/07 10.55	42060	42060	42060	42060	5
13/04/2007	10.56.00	13/4/07 10.56	42060	42060	42055	42060	8
13/04/2007	10.57.00	13/4/07 10.57	42055	42055	42050	42055	9
13/04/2007	10.58.00	13/4/07 10.58	42055	42060	42055	42060	25
13/04/2007	10.59.00	13/4/07 10.59	42060	42060	42055	42060	6
13/04/2007	11.00.00	13/4/07 11.00	42055	42055	42040	42050	36
13/04/2007	11.01.00	13/4/07 11.01	42050	42055	42050	42050	15
13/04/2007	11.02.00	13/4/07 11.02	42050	42050	42050	42050	11
13/04/2007	11.03.00	13/4/07 11.03	42050	42055	42040	42050	27
13/04/2007	11.04.00	13/4/07 11.04	42045	42050	42045	42045	8
13/04/2007	11.05.00	13/4/07 11.05	42050	42050	42050	42050	2
13/04/2007	11.06.00	13/4/07 11.06	42045	42050	42045	42045	10
13/04/2007	11.07.00	13/4/07 11.07	42050	42050	42045	42045	9
13/04/2007	11.08.00	13/4/07 11.08	42045	42045	42025	42030	82
13/04/2007	11.09.00	13/4/07 11.09	42030	42030	42030	42030	10
13/04/2007	11.10.00	13/4/07 11.10	42030	42035	42030	42035	13
13/04/2007	11.11.00	13/4/07 11.11	42035	42040	42035	42040	17
13/04/2007	11.13.00	13/4/07 11.13	42035	42035	42030	42035	15
13/04/2007	11.15.00	13/4/07 11.15	42035	42035	42035	42035	1
13/04/2007	11.16.00	13/4/07 11.16	42035	42040	42035	42035	26
13/04/2007	11.17.00	13/4/07 11.17	42040	42045	42035	42040	33
13/04/2007	11.18.00	13/4/07 11.18	42045	42045	42035	42040	16
13/04/2007	11.19.00	13/4/07 11.19	42040	42045	42040	42045	12
13/04/2007	11.20.00	13/4/07 11.20	42045	42050	42045	42045	22
13/04/2007	11.21.00	13/4/07 11.21	42045	42045	42045	42045	11
13/04/2007	11.22.00	13/4/07 11.22	42045	42045	42045	42045	4
13/04/2007	11.23.00	13/4/07 11.23	42045	42045	42040	42040	11
13/04/2007	11.24.00	13/4/07 11.24	42040	42040	42040	42040	1
13/04/2007	11.25.00	13/4/07 11.25	42040	42040	42040	42040	4
13/04/2007	11.26.00	13/4/07 11.26	42040	42040	42035	42040	15
13/04/2007	11.27.00	13/4/07 11.27	42040	42040	42040	42040	5
13/04/2007	11.28.00	13/4/07 11.28	42040	42045	42040	42045	9
13/04/2007	11.29.00	13/4/07 11.29	42040	42040	42040	42040	3
13/04/2007	11.30.00	13/4/07 11.30	42040	42040	42040	42040	10
13/04/2007	11.31.00	13/4/07 11.31	42035	42035	42035	42035	4
13/04/2007	11.33.00	13/4/07 11.33	42035	42035	42015	42025	65
13/04/2007	11.34.00	13/4/07 11.34	42020	42020	42015	42020	18
13/04/2007	11.35.00	13/4/07 11.35	42020	42020	42000	42010	93
13/04/2007	11.36.00	13/4/07 11.36	42005	42010	42000	42010	22
13/04/2007	11.37.00	13/4/07 11.37	42010	42010	42000	42000	34
13/04/2007	11.38.00	13/4/07 11.38	42005	42005	42000	42000	2
13/04/2007	11.39.00	13/4/07 11.39	42000	42000	41980	41980	66
13/04/2007	11.40.00	13/4/07 11.40	41980	41985	41970	41980	146
13/04/2007	11.41.00	13/4/07 11.41	41980	41980	41935	41940	130
13/04/2007	11.42.00	13/4/07 11.42	41940	41950	41940	41940	143
13/04/2007	11.43.00	13/4/07 11.43	41945	41950	41945	41950	36
13/04/2007	11.44.00	13/4/07 11.44	41945	41955	41940	41955	54
13/04/2007	11.45.00	13/4/07 11.45	41950	41955	41940	41945	59
13/04/2007	11.46.00	13/4/07 11.46	41945	41945	41925	41925	134
13/04/2007	11.47.00	13/4/07 11.47	41930	41935	41925	41930	58
13/04/2007	11.48.00	13/4/07 11.48	41930	41930	41930	41930	16
13/04/2007	11.49.00	13/4/07 11.49	41935	41950	41935	41945	34
13/04/2007	11.50.00	13/4/07 11.50	41940	41950	41935	41950	72
13/04/2007	11.51.00	13/4/07 11.51	41950	41950	41945	41945	19
13/04/2007	11.52.00	13/4/07 11.52	41950	41950	41935	41940	12
13/04/2007	11.53.00	13/4/07 11.53	41940	41940	41935	41935	20
13/04/2007	11.54.00	13/4/07 11.54	41935	41940	41935	41940	8
13/04/2007	11.55.00	13/4/07 11.55	41935	41935	41920	41920	29
13/04/2007	11.56.00	13/4/07 11.56	41925	41930	41915	41925	21
13/04/2007	11.57.00	13/4/07 11.57	41925	41945	41920	41945	58
13/04/2007	11.58.00	13/4/07 11.58	41945	41965	41945	41965	87
13/04/2007	11.59.00	13/4/07 11.59	41965	41970	41960	41960	32
13/04/2007	12.00.00	13/4/07 12.00	41960	41970	41955	41970	14
13/04/2007	12.01.00	13/4/07 12.01	41965	41965	41965	41965	4
13/04/2007	12.02.00	13/4/07 12.02	41960	41960	41955	41960	4
13/04/2007	12.03.00	13/4/07 12.03	41955	41955	41955	41955	5
13/04/2007	12.04.00	13/4/07 12.04	41950	41955	41950	41955	4
13/04/2007	12.05.00	13/4/07 12.05	41950	41950	41940	41945	29
13/04/2007	12.06.00	13/4/07 12.06	41940	41940	41930	41940	22
13/04/2007	12.07.00	13/4/07 12.07	41940	41945	41940	41945	15
13/04/2007	12.08.00	13/4/07 12.08	41945	41950	41940	41940	16
13/04/2007	12.09.00	13/4/07 12.09	41945	41945	41940	41940	6
13/04/2007	12.10.00	13/4/07 12.10	41945	41950	41945	41945	11
13/04/2007	12.11.00	13/4/07 12.11	41950	41955	41950	41950	7
13/04/2007	12.12.00	13/4/07 12.12	41945	41950	41945	41945	6
13/04/2007	12.13.00	13/4/07 12.13	41945	41945	41945	41945	1
13/04/2007	12.14.00	13/4/07 12.14	41945	41945	41940	41940	10
13/04/2007	12.15.00	13/4/07 12.15	41940	41945	41940	41945	34
13/04/2007	12.16.00	13/4/07 12.16	41945	41945	41940	41945	12
13/04/2007	12.17.00	13/4/07 12.17	41945	41945	41940	41945	8
13/04/2007	12.18.00	13/4/07 12.18	41950	41960	41950	41955	16
13/04/2007	12.19.00	13/4/07 12.19	41950	41960	41950	41955	5
13/04/2007	12.20.00	13/4/07 12.20	41955	41965	41955	41960	18
13/04/2007	12.21.00	13/4/07 12.21	41960	41970	41960	41970	18
13/04/2007	12.22.00	13/4/07 12.22	41970	41975	41970	41975	17
13/04/2007	12.23.00	13/4/07 12.23	41975	41980	41965	41965	51
13/04/2007	12.24.00	13/4/07 12.24	41965	41965	41960	41960	6
13/04/2007	12.25.00	13/4/07 12.25	41960	41965	41960	41965	16
13/04/2007	12.26.00	13/4/07 12.26	41960	41960	41955	41960	9
13/04/2007	12.27.00	13/4/07 12.27	41960	41960	41955	41960	25
13/04/2007	12.28.00	13/4/07 12.28	41955	41960	41955	41960	4
13/04/2007	12.29.00	13/4/07 12.29	41960	41960	41955	41955	2
13/04/2007	12.30.00	13/4/07 12.30	41965	41975	41965	41975	29
13/04/2007	12.31.00	13/4/07 12.31	41970	41975	41970	41975	3
13/04/2007	12.32.00	13/4/07 12.32	41970	41975	41970	41970	9
13/04/2007	12.34.00	13/4/07 12.34	41975	41975	41970	41970	3
13/04/2007	12.35.00	13/4/07 12.35	41965	41965	41965	41965	2
13/04/2007	12.36.00	13/4/07 12.36	41965	41965	41960	41960	20
13/04/2007	12.38.00	13/4/07 12.38	41960	41960	41945	41945	24
13/04/2007	12.39.00	13/4/07 12.39	41945	41950	41945	41950	12
13/04/2007	12.40.00	13/4/07 12.40	41945	41955	41945	41945	17
13/04/2007	12.41.00	13/4/07 12.41	41945	41945	41945	41945	1
13/04/2007	12.42.00	13/4/07 12.42	41940	41940	41940	41940	1
13/04/2007	12.43.00	13/4/07 12.43	41945	41945	41930	41930	17
13/04/2007	12.44.00	13/4/07 12.44	41945	41945	41945	41945	1
13/04/2007	12.45.00	13/4/07 12.45	41935	41940	41935	41940	3
13/04/2007	12.46.00	13/4/07 12.46	41940	41940	41940	41940	1
13/04/2007	12.47.00	13/4/07 12.47	41945	41945	41945	41945	1
13/04/2007	12.48.00	13/4/07 12.48	41945	41945	41945	41945	6
13/04/2007	12.49.00	13/4/07 12.49	41950	41955	41950	41955	15
13/04/2007	12.50.00	13/4/07 12.50	41955	41955	41955	41955	1
13/04/2007	12.51.00	13/4/07 12.51	41955	41955	41950	41950	3
13/04/2007	12.52.00	13/4/07 12.52	41955	41955	41955	41955	9
13/04/2007	12.53.00	13/4/07 12.53	41955	41955	41955	41955	2
13/04/2007	12.54.00	13/4/07 12.54	41955	41960	41955	41960	6
13/04/2007	12.55.00	13/4/07 12.55	41965	41965	41965	41965	2
13/04/2007	12.57.00	13/4/07 12.57	41960	41960	41960	41960	5
13/04/2007	12.58.00	13/4/07 12.58	41960	41960	41960	41960	5
13/04/2007	12.59.00	13/4/07 12.59	41960	41960	41950	41950	12
13/04/2007	13.00.00	13/4/07 13.00	41950	41955	41945	41955	16
13/04/2007	13.01.00	13/4/07 13.01	41950	41965	41950	41965	7
13/04/2007	13.02.00	13/4/07 13.02	41965	41965	41960	41960	9
13/04/2007	13.03.00	13/4/07 13.03	41965	41970	41965	41970	5
13/04/2007	13.04.00	13/4/07 13.04	41975	41990	41970	41985	36
13/04/2007	13.05.00	13/4/07 13.05	41980	41985	41980	41985	13
13/04/2007	13.06.00	13/4/07 13.06	41985	41990	41985	41985	26
13/04/2007	13.07.00	13/4/07 13.07	41990	41990	41990	41990	5
13/04/2007	13.08.00	13/4/07 13.08	41990	41990	41990	41990	1
13/04/2007	13.09.00	13/4/07 13.09	41995	41995	41995	41995	4
13/04/2007	13.10.00	13/4/07 13.10	41995	41995	41990	41990	9
13/04/2007	13.12.00	13/4/07 13.12	41985	41990	41985	41990	4
13/04/2007	13.13.00	13/4/07 13.13	41985	41985	41980	41980	7
13/04/2007	13.14.00	13/4/07 13.14	41980	41985	41980	41985	3
13/04/2007	13.15.00	13/4/07 13.15	41985	41985	41985	41985	3
13/04/2007	13.17.00	13/4/07 13.17	41985	41985	41985	41985	2
13/04/2007	13.20.00	13/4/07 13.20	41985	41990	41985	41990	4
13/04/2007	13.21.00	13/4/07 13.21	41990	41990	41985	41985	6
13/04/2007	13.22.00	13/4/07 13.22	41980	41985	41980	41985	13
13/04/2007	13.23.00	13/4/07 13.23	41985	41985	41985	41985	8
13/04/2007	13.24.00	13/4/07 13.24	41985	41985	41985	41985	1
13/04/2007	13.25.00	13/4/07 13.25	41985	41985	41985	41985	1
13/04/2007	13.26.00	13/4/07 13.26	41985	41985	41980	41980	4
13/04/2007	13.27.00	13/4/07 13.27	41980	41980	41980	41980	7
13/04/2007	13.28.00	13/4/07 13.28	41975	41980	41970	41980	15
13/04/2007	13.29.00	13/4/07 13.29	41980	41990	41980	41985	15
13/04/2007	13.31.00	13/4/07 13.31	41985	41985	41985	41985	1
13/04/2007	13.32.00	13/4/07 13.32	41980	41985	41980	41985	2
13/04/2007	13.33.00	13/4/07 13.33	41980	41980	41975	41975	3
13/04/2007	13.34.00	13/4/07 13.34	41975	41980	41975	41980	2
13/04/2007	13.35.00	13/4/07 13.35	41980	41985	41980	41985	3
13/04/2007	13.36.00	13/4/07 13.36	41975	41975	41975	41975	3
13/04/2007	13.37.00	13/4/07 13.37	41975	41975	41970	41970	6
13/04/2007	13.38.00	13/4/07 13.38	41965	41970	41965	41970	2
13/04/2007	13.39.00	13/4/07 13.39	41970	41970	41955	41955	9
13/04/2007	13.40.00	13/4/07 13.40	41950	41955	41950	41955	6
13/04/2007	13.41.00	13/4/07 13.41	41955	41955	41950	41950	4
13/04/2007	13.42.00	13/4/07 13.42	41950	41950	41950	41950	2
13/04/2007	13.43.00	13/4/07 13.43	41955	41960	41955	41960	13
13/04/2007	13.44.00	13/4/07 13.44	41965	41965	41960	41960	5
13/04/2007	13.45.00	13/4/07 13.45	41955	41960	41955	41955	6
13/04/2007	13.46.00	13/4/07 13.46	41955	41955	41950	41950	15
13/04/2007	13.48.00	13/4/07 13.48	41955	41960	41955	41960	8
13/04/2007	13.50.00	13/4/07 13.50	41960	41965	41960	41965	2
13/04/2007	13.51.00	13/4/07 13.51	41960	41965	41960	41965	2
13/04/2007	13.52.00	13/4/07 13.52	41965	41970	41965	41970	15
13/04/2007	13.53.00	13/4/07 13.53	41970	41970	41970	41970	1
13/04/2007	13.54.00	13/4/07 13.54	41970	41975	41965	41975	17
13/04/2007	13.55.00	13/4/07 13.55	41975	41975	41970	41970	5
13/04/2007	13.57.00	13/4/07 13.57	41975	41985	41975	41985	13
13/04/2007	13.58.00	13/4/07 13.58	41980	41980	41980	41980	1
13/04/2007	13.59.00	13/4/07 13.59	41985	42010	41985	42005	45
13/04/2007	14.00.00	13/4/07 14.00	42005	42015	42005	42010	14
13/04/2007	14.01.00	13/4/07 14.01	42010	42020	42010	42020	33
13/04/2007	14.02.00	13/4/07 14.02	42020	42020	42005	42010	35
13/04/2007	14.03.00	13/4/07 14.03	42010	42010	42005	42005	12
13/04/2007	14.04.00	13/4/07 14.04	42000	42000	42000	42000	2
13/04/2007	14.05.00	13/4/07 14.05	42000	42000	41990	41990	32
13/04/2007	14.06.00	13/4/07 14.06	41995	42005	41995	42005	8
13/04/2007	14.08.00	13/4/07 14.08	41995	41995	41990	41990	6
13/04/2007	14.09.00	13/4/07 14.09	42000	42000	42000	42000	1
13/04/2007	14.10.00	13/4/07 14.10	42005	42010	42005	42005	20
13/04/2007	14.11.00	13/4/07 14.11	42005	42005	41990	41990	12
13/04/2007	14.12.00	13/4/07 14.12	42000	42000	41990	41990	7
13/04/2007	14.13.00	13/4/07 14.13	41990	41990	41990	41990	1
13/04/2007	14.14.00	13/4/07 14.14	41995	42000	41990	41990	9
13/04/2007	14.15.00	13/4/07 14.15	41990	41990	41990	41990	20
13/04/2007	14.16.00	13/4/07 14.16	41990	41990	41990	41990	1
13/04/2007	14.17.00	13/4/07 14.17	41985	41985	41980	41980	14
13/04/2007	14.19.00	13/4/07 14.19	41980	41980	41980	41980	5
13/04/2007	14.20.00	13/4/07 14.20	41980	41980	41980	41980	2
13/04/2007	14.21.00	13/4/07 14.21	41975	41990	41975	41985	12
13/04/2007	14.22.00	13/4/07 14.22	41985	41995	41985	41995	7
13/04/2007	14.23.00	13/4/07 14.23	41995	41995	41995	41995	3
13/04/2007	14.24.00	13/4/07 14.24	41995	42000	41990	42000	12
13/04/2007	14.25.00	13/4/07 14.25	42000	42000	41995	42000	15
13/04/2007	14.26.00	13/4/07 14.26	41995	41995	41990	41990	15
13/04/2007	14.27.00	13/4/07 14.27	41990	41995	41990	41990	14
13/04/2007	14.28.00	13/4/07 14.28	41990	41990	41985	41990	7
13/04/2007	14.29.00	13/4/07 14.29	41995	41995	41990	41995	6
13/04/2007	14.30.00	13/4/07 14.30	41985	42115	41945	42105	364
13/04/2007	14.31.00	13/4/07 14.31	42105	42125	42090	42115	158
13/04/2007	14.32.00	13/4/07 14.32	42125	42195	42125	42150	372
13/04/2007	14.33.00	13/4/07 14.33	42145	42155	42130	42130	92
13/04/2007	14.34.00	13/4/07 14.34	42130	42130	42120	42125	61
13/04/2007	14.35.00	13/4/07 14.35	42120	42120	42080	42100	157
13/04/2007	14.36.00	13/4/07 14.36	42100	42110	42090	42100	63
13/04/2007	14.37.00	13/4/07 14.37	42100	42100	42090	42090	29
13/04/2007	14.38.00	13/4/07 14.38	42095	42120	42095	42100	77
13/04/2007	14.39.00	13/4/07 14.39	42105	42110	42105	42110	10
13/04/2007	14.40.00	13/4/07 14.40	42110	42130	42110	42130	73
13/04/2007	14.41.00	13/4/07 14.41	42130	42140	42125	42140	41
13/04/2007	14.42.00	13/4/07 14.42	42135	42140	42135	42135	34
13/04/2007	14.43.00	13/4/07 14.43	42135	42135	42125	42135	35
13/04/2007	14.44.00	13/4/07 14.44	42130	42130	42115	42115	43
13/04/2007	14.45.00	13/4/07 14.45	42115	42130	42090	42095	74
13/04/2007	14.46.00	13/4/07 14.46	42095	42120	42095	42120	41
13/04/2007	14.47.00	13/4/07 14.47	42115	42115	42095	42095	22
13/04/2007	14.48.00	13/4/07 14.48	42090	42105	42090	42095	36
13/04/2007	14.49.00	13/4/07 14.49	42100	42100	42095	42100	10
13/04/2007	14.50.00	13/4/07 14.50	42105	42105	42095	42095	22
13/04/2007	14.51.00	13/4/07 14.51	42100	42105	42100	42105	4
13/04/2007	14.52.00	13/4/07 14.52	42100	42110	42100	42110	13
13/04/2007	14.53.00	13/4/07 14.53	42110	42110	42105	42110	13
13/04/2007	14.54.00	13/4/07 14.54	42110	42115	42110	42115	10
13/04/2007	14.55.00	13/4/07 14.55	42120	42125	42105	42105	54
13/04/2007	14.56.00	13/4/07 14.56	42120	42120	42105	42110	25
13/04/2007	14.57.00	13/4/07 14.57	42105	42105	42105	42105	5
13/04/2007	14.58.00	13/4/07 14.58	42110	42110	42100	42100	11
13/04/2007	14.59.00	13/4/07 14.59	42105	42110	42105	42110	14
13/04/2007	15.00.00	13/4/07 15.00	42115	42125	42115	42125	23
13/04/2007	15.01.00	13/4/07 15.01	42125	42145	42125	42140	41
13/04/2007	15.02.00	13/4/07 15.02	42140	42145	42140	42140	12
13/04/2007	15.03.00	13/4/07 15.03	42150	42160	42150	42160	50
13/04/2007	15.04.00	13/4/07 15.04	42160	42165	42155	42160	63
13/04/2007	15.05.00	13/4/07 15.05	42160	42165	42155	42160	79
13/04/2007	15.06.00	13/4/07 15.06	42155	42160	42155	42155	23
13/04/2007	15.07.00	13/4/07 15.07	42150	42155	42150	42150	33
13/04/2007	15.08.00	13/4/07 15.08	42150	42150	42145	42145	14
13/04/2007	15.09.00	13/4/07 15.09	42145	42145	42140	42140	7
13/04/2007	15.10.00	13/4/07 15.10	42140	42145	42140	42145	10
13/04/2007	15.11.00	13/4/07 15.11	42150	42150	42145	42145	24
13/04/2007	15.12.00	13/4/07 15.12	42145	42145	42140	42140	4
13/04/2007	15.13.00	13/4/07 15.13	42140	42140	42140	42140	8
13/04/2007	15.14.00	13/4/07 15.14	42140	42150	42135	42150	24
13/04/2007	15.15.00	13/4/07 15.15	42145	42150	42140	42140	6
13/04/2007	15.16.00	13/4/07 15.16	42145	42145	42145	42145	2
13/04/2007	15.17.00	13/4/07 15.17	42145	42145	42145	42145	2
13/04/2007	15.18.00	13/4/07 15.18	42140	42140	42135	42135	8
13/04/2007	15.19.00	13/4/07 15.19	42140	42140	42140	42140	2
13/04/2007	15.20.00	13/4/07 15.20	42135	42145	42135	42145	23
13/04/2007	15.21.00	13/4/07 15.21	42135	42135	42135	42135	5
13/04/2007	15.22.00	13/4/07 15.22	42135	42135	42130	42135	5
13/04/2007	15.23.00	13/4/07 15.23	42135	42140	42130	42135	15
13/04/2007	15.24.00	13/4/07 15.24	42135	42135	42130	42135	37
13/04/2007	15.25.00	13/4/07 15.25	42130	42155	42130	42150	63
13/04/2007	15.26.00	13/4/07 15.26	42145	42155	42145	42150	15
13/04/2007	15.27.00	13/4/07 15.27	42150	42150	42140	42140	11
13/04/2007	15.28.00	13/4/07 15.28	42145	42155	42145	42145	14
13/04/2007	15.29.00	13/4/07 15.29	42140	42145	42140	42145	3
13/04/2007	15.30.00	13/4/07 15.30	42145	42145	42125	42125	61
13/04/2007	15.31.00	13/4/07 15.31	42125	42145	42125	42145	24
13/04/2007	15.32.00	13/4/07 15.32	42140	42145	42135	42145	38
13/04/2007	15.33.00	13/4/07 15.33	42145	42160	42145	42160	47
13/04/2007	15.34.00	13/4/07 15.34	42155	42170	42155	42170	34
13/04/2007	15.35.00	13/4/07 15.35	42170	42170	42155	42170	29
13/04/2007	15.36.00	13/4/07 15.36	42170	42170	42160	42165	21
13/04/2007	15.37.00	13/4/07 15.37	42160	42170	42140	42145	42
13/04/2007	15.38.00	13/4/07 15.38	42145	42150	42140	42150	38
13/04/2007	15.39.00	13/4/07 15.39	42140	42140	42130	42135	32
13/04/2007	15.40.00	13/4/07 15.40	42135	42135	42125	42135	24
13/04/2007	15.41.00	13/4/07 15.41	42130	42135	42130	42130	14
13/04/2007	15.42.00	13/4/07 15.42	42135	42150	42125	42145	75
13/04/2007	15.43.00	13/4/07 15.43	42140	42150	42135	42150	40
13/04/2007	15.44.00	13/4/07 15.44	42150	42150	42125	42130	48
13/04/2007	15.45.00	13/4/07 15.45	42130	42140	42125	42125	47
13/04/2007	15.46.00	13/4/07 15.46	42130	42145	42130	42145	19
13/04/2007	15.47.00	13/4/07 15.47	42145	42155	42145	42155	24
13/04/2007	15.48.00	13/4/07 15.48	42155	42165	42140	42150	32
13/04/2007	15.49.00	13/4/07 15.49	42160	42165	42160	42165	28
13/04/2007	15.50.00	13/4/07 15.50	42160	42160	42145	42145	10
13/04/2007	15.51.00	13/4/07 15.51	42150	42165	42150	42165	20
13/04/2007	15.52.00	13/4/07 15.52	42165	42165	42155	42160	10
13/04/2007	15.53.00	13/4/07 15.53	42155	42160	42145	42150	22
13/04/2007	15.54.00	13/4/07 15.54	42155	42155	42150	42150	8
13/04/2007	15.55.00	13/4/07 15.55	42150	42155	42145	42155	10
13/04/2007	15.56.00	13/4/07 15.56	42145	42150	42145	42150	9
13/04/2007	15.57.00	13/4/07 15.57	42150	42155	42145	42155	13
13/04/2007	15.58.00	13/4/07 15.58	42145	42150	42140	42145	26
13/04/2007	15.59.00	13/4/07 15.59	42145	42150	42140	42145	18
13/04/2007	16.00.00	13/4/07 16.00	42145	42145	42055	42085	312
13/04/2007	16.01.00	13/4/07 16.01	42085	42095	42065	42080	84
13/04/2007	16.02.00	13/4/07 16.02	42080	42110	42075	42085	136
13/04/2007	16.03.00	13/4/07 16.03	42080	42080	42045	42065	137
13/04/2007	16.04.00	13/4/07 16.04	42065	42085	42065	42065	56
13/04/2007	16.05.00	13/4/07 16.05	42065	42080	42060	42070	49
13/04/2007	16.06.00	13/4/07 16.06	42065	42085	42060	42070	57
13/04/2007	16.07.00	13/4/07 16.07	42065	42075	42055	42055	58
13/04/2007	16.08.00	13/4/07 16.08	42050	42055	42040	42040	101
13/04/2007	16.09.00	13/4/07 16.09	42040	42045	42025	42045	74
13/04/2007	16.10.00	13/4/07 16.10	42045	42060	42045	42050	59
13/04/2007	16.11.00	13/4/07 16.11	42050	42075	42050	42070	33
13/04/2007	16.12.00	13/4/07 16.12	42070	42085	42065	42065	45
13/04/2007	16.13.00	13/4/07 16.13	42070	42070	42040	42055	88
13/04/2007	16.14.00	13/4/07 16.14	42055	42055	42030	42045	111
13/04/2007	16.15.00	13/4/07 16.15	42040	42050	42035	42050	30
13/04/2007	16.16.00	13/4/07 16.16	42050	42075	42050	42055	70
13/04/2007	16.17.00	13/4/07 16.17	42050	42055	42040	42045	18
13/04/2007	16.18.00	13/4/07 16.18	42050	42080	42045	42050	73
13/04/2007	16.19.00	13/4/07 16.19	42050	42065	42045	42045	39
13/04/2007	16.20.00	13/4/07 16.20	42045	42080	42045	42075	50
13/04/2007	16.21.00	13/4/07 16.21	42070	42080	42070	42070	17
13/04/2007	16.22.00	13/4/07 16.22	42070	42075	42060	42075	39
13/04/2007	16.23.00	13/4/07 16.23	42080	42105	42080	42100	59
13/04/2007	16.24.00	13/4/07 16.24	42105	42110	42080	42090	45
13/04/2007	16.25.00	13/4/07 16.25	42095	42110	42095	42110	22
13/04/2007	16.26.00	13/4/07 16.26	42110	42110	42085	42100	36
13/04/2007	16.27.00	13/4/07 16.27	42100	42105	42085	42095	31
13/04/2007	16.28.00	13/4/07 16.28	42095	42100	42070	42070	51
13/04/2007	16.29.00	13/4/07 16.29	42065	42075	42060	42070	60
13/04/2007	16.30.00	13/4/07 16.30	42075	42085	42075	42085	23
13/04/2007	16.31.00	13/4/07 16.31	42090	42095	42085	42090	21
13/04/2007	16.32.00	13/4/07 16.32	42095	42095	42080	42090	44
13/04/2007	16.33.00	13/4/07 16.33	42090	42105	42090	42100	26
13/04/2007	16.34.00	13/4/07 16.34	42100	42100	42085	42095	18
13/04/2007	16.35.00	13/4/07 16.35	42095	42105	42095	42105	21
13/04/2007	16.36.00	13/4/07 16.36	42110	42115	42105	42110	30
13/04/2007	16.37.00	13/4/07 16.37	42110	42120	42110	42120	38
13/04/2007	16.38.00	13/4/07 16.38	42125	42140	42125	42135	98
13/04/2007	16.39.00	13/4/07 16.39	42130	42135	42125	42135	67
13/04/2007	16.40.00	13/4/07 16.40	42135	42135	42130	42130	18
13/04/2007	16.41.00	13/4/07 16.41	42135	42160	42135	42155	95
13/04/2007	16.42.00	13/4/07 16.42	42160	42160	42145	42155	68
13/04/2007	16.43.00	13/4/07 16.43	42150	42160	42145	42160	55
13/04/2007	16.44.00	13/4/07 16.44	42165	42165	42140	42140	49
13/04/2007	16.45.00	13/4/07 16.45	42145	42160	42140	42155	34
13/04/2007	16.46.00	13/4/07 16.46	42150	42155	42150	42150	95
13/04/2007	16.47.00	13/4/07 16.47	42150	42150	42135	42145	28
13/04/2007	16.48.00	13/4/07 16.48	42145	42190	42145	42180	216
13/04/2007	16.49.00	13/4/07 16.49	42180	42190	42160	42165	113
13/04/2007	16.50.00	13/4/07 16.50	42165	42170	42155	42155	57
13/04/2007	16.51.00	13/4/07 16.51	42155	42160	42155	42155	25
13/04/2007	16.52.00	13/4/07 16.52	42165	42180	42165	42170	40
13/04/2007	16.53.00	13/4/07 16.53	42175	42180	42160	42165	28
13/04/2007	16.54.00	13/4/07 16.54	42170	42170	42135	42140	84
13/04/2007	16.55.00	13/4/07 16.55	42135	42150	42135	42140	60
13/04/2007	16.56.00	13/4/07 16.56	42140	42150	42140	42145	16
13/04/2007	16.57.00	13/4/07 16.57	42145	42145	42135	42135	34
13/04/2007	16.58.00	13/4/07 16.58	42135	42150	42135	42145	19
13/04/2007	16.59.00	13/4/07 16.59	42145	42150	42145	42150	6
13/04/2007	17.00.00	13/4/07 17.00	42150	42155	42145	42145	22
13/04/2007	17.01.00	13/4/07 17.01	42145	42165	42145	42165	36
13/04/2007	17.02.00	13/4/07 17.02	42170	42190	42165	42180	122
13/04/2007	17.03.00	13/4/07 17.03	42175	42185	42170	42185	58
13/04/2007	17.04.00	13/4/07 17.04	42185	42205	42185	42195	96
13/04/2007	17.05.00	13/4/07 17.05	42195	42195	42180	42190	37
13/04/2007	17.06.00	13/4/07 17.06	42185	42210	42185	42210	52
13/04/2007	17.07.00	13/4/07 17.07	42210	42220	42210	42220	66
13/04/2007	17.08.00	13/4/07 17.08	42215	42215	42195	42200	67
13/04/2007	17.09.00	13/4/07 17.09	42195	42205	42190	42200	40
13/04/2007	17.10.00	13/4/07 17.10	42205	42205	42185	42190	34
13/04/2007	17.11.00	13/4/07 17.11	42195	42200	42190	42195	26
13/04/2007	17.12.00	13/4/07 17.12	42195	42205	42190	42205	26
13/04/2007	17.13.00	13/4/07 17.13	42205	42210	42190	42190	48
13/04/2007	17.14.00	13/4/07 17.14	42195	42200	42190	42190	22
13/04/2007	17.15.00	13/4/07 17.15	42190	42195	42185	42190	18
13/04/2007	17.16.00	13/4/07 17.16	42185	42190	42185	42190	14
13/04/2007	17.17.00	13/4/07 17.17	42185	42185	42185	42185	1
13/04/2007	17.18.00	13/4/07 17.18	42190	42195	42185	42185	36
13/04/2007	17.19.00	13/4/07 17.19	42190	42195	42185	42185	29
13/04/2007	17.20.00	13/4/07 17.20	42185	42185	42170	42175	60
13/04/2007	17.21.00	13/4/07 17.21	42170	42180	42170	42180	32
13/04/2007	17.22.00	13/4/07 17.22	42185	42185	42170	42185	42
13/04/2007	17.23.00	13/4/07 17.23	42180	42190	42180	42190	35
13/04/2007	17.24.00	13/4/07 17.24	42185	42185	42175	42180	11
13/04/2007	17.25.00	13/4/07 17.25	42185	42195	42180	42195	19
13/04/2007	17.26.00	13/4/07 17.26	42195	42200	42185	42190	26
13/04/2007	17.27.00	13/4/07 17.27	42195	42210	42195	42210	21
13/04/2007	17.28.00	13/4/07 17.28	42205	42210	42200	42210	28
13/04/2007	17.29.00	13/4/07 17.29	42205	42215	42200	42205	62
13/04/2007	17.30.00	13/4/07 17.30	42200	42200	42190	42190	39
13/04/2007	17.31.00	13/4/07 17.31	42185	42195	42185	42195	11
13/04/2007	17.32.00	13/4/07 17.32	42195	42200	42195	42200	10
13/04/2007	17.33.00	13/4/07 17.33	42195	42205	42195	42205	16
13/04/2007	17.34.00	13/4/07 17.34	42205	42220	42200	42210	46
13/04/2007	17.35.00	13/4/07 17.35	42215	42215	42210	42210	20
13/04/2007	17.36.00	13/4/07 17.36	42210	42210	42205	42210	6
13/04/2007	17.37.00	13/4/07 17.37	42205	42215	42205	42205	37
13/04/2007	17.38.00	13/4/07 17.38	42210	42225	42205	42225	50
13/04/2007	17.39.00	13/4/07 17.39	42215	42220	42205	42215	63
16/04/2007	8.00.00	16/4/07 8.00	42270	42545	42255	42515	4706
16/04/2007	9.00.00	16/4/07 9.00	42270	42300	42255	42300	247
16/04/2007	9.01.00	16/4/07 9.01	42295	42300	42270	42275	111
16/04/2007	9.02.00	16/4/07 9.02	42275	42300	42275	42300	186
16/04/2007	9.03.00	16/4/07 9.03	42300	42320	42300	42315	87
16/04/2007	9.04.00	16/4/07 9.04	42315	42320	42290	42290	62
16/04/2007	9.05.00	16/4/07 9.05	42290	42330	42290	42330	127
16/04/2007	9.06.00	16/4/07 9.06	42330	42345	42320	42345	141
16/04/2007	9.07.00	16/4/07 9.07	42350	42365	42345	42360	82
16/04/2007	9.08.00	16/4/07 9.08	42365	42380	42365	42380	109
16/04/2007	9.09.00	16/4/07 9.09	42385	42395	42385	42390	68
16/04/2007	9.10.00	16/4/07 9.10	42390	42390	42370	42390	131
16/04/2007	9.11.00	16/4/07 9.11	42390	42400	42385	42390	125
16/04/2007	9.12.00	16/4/07 9.12	42385	42390	42380	42390	50
16/04/2007	9.13.00	16/4/07 9.13	42390	42395	42390	42390	61
16/04/2007	9.14.00	16/4/07 9.14	42390	42405	42385	42390	148
16/04/2007	9.15.00	16/4/07 9.15	42390	42395	42390	42395	53
16/04/2007	9.16.00	16/4/07 9.16	42390	42400	42385	42385	83
16/04/2007	9.17.00	16/4/07 9.17	42380	42395	42380	42395	51
16/04/2007	9.18.00	16/4/07 9.18	42400	42405	42390	42390	75
16/04/2007	9.19.00	16/4/07 9.19	42390	42390	42375	42385	64
16/04/2007	9.20.00	16/4/07 9.20	42385	42390	42375	42385	30
16/04/2007	9.21.00	16/4/07 9.21	42380	42380	42370	42375	29
16/04/2007	9.22.00	16/4/07 9.22	42375	42385	42375	42380	36
16/04/2007	9.23.00	16/4/07 9.23	42385	42385	42370	42370	49
16/04/2007	9.24.00	16/4/07 9.24	42370	42390	42365	42390	78
16/04/2007	9.25.00	16/4/07 9.25	42390	42390	42390	42390	47
16/04/2007	9.26.00	16/4/07 9.26	42390	42425	42390	42420	224
16/04/2007	9.27.00	16/4/07 9.27	42420	42430	42415	42425	116
16/04/2007	9.28.00	16/4/07 9.28	42425	42455	42425	42455	200
16/04/2007	9.29.00	16/4/07 9.29	42455	42485	42450	42485	184
16/04/2007	9.30.00	16/4/07 9.30	42480	42490	42465	42465	206
16/04/2007	9.31.00	16/4/07 9.31	42470	42475	42455	42460	86
16/04/2007	9.32.00	16/4/07 9.32	42465	42470	42460	42465	22
16/04/2007	9.33.00	16/4/07 9.33	42465	42475	42465	42475	35
16/04/2007	9.34.00	16/4/07 9.34	42475	42485	42475	42475	32
16/04/2007	9.35.00	16/4/07 9.35	42480	42490	42480	42485	37
16/04/2007	9.36.00	16/4/07 9.36	42485	42485	42470	42470	51
16/04/2007	9.37.00	16/4/07 9.37	42475	42475	42465	42470	55
16/04/2007	9.38.00	16/4/07 9.38	42465	42470	42465	42470	9
16/04/2007	9.39.00	16/4/07 9.39	42470	42475	42465	42465	13
16/04/2007	9.40.00	16/4/07 9.40	42465	42470	42460	42465	11
16/04/2007	9.41.00	16/4/07 9.41	42470	42485	42465	42475	36
16/04/2007	9.42.00	16/4/07 9.42	42480	42480	42475	42480	16
16/04/2007	9.43.00	16/4/07 9.43	42480	42500	42480	42500	74
16/04/2007	9.44.00	16/4/07 9.44	42495	42510	42495	42510	77
16/04/2007	9.45.00	16/4/07 9.45	42505	42510	42495	42505	134
16/04/2007	9.46.00	16/4/07 9.46	42505	42505	42500	42505	35
16/04/2007	9.47.00	16/4/07 9.47	42500	42505	42500	42505	22
16/04/2007	9.48.00	16/4/07 9.48	42505	42535	42505	42535	135
16/04/2007	9.49.00	16/4/07 9.49	42525	42540	42520	42525	111
16/04/2007	9.50.00	16/4/07 9.50	42525	42545	42525	42545	130
16/04/2007	9.51.00	16/4/07 9.51	42540	42540	42535	42540	23
16/04/2007	9.52.00	16/4/07 9.52	42535	42535	42525	42525	63
16/04/2007	9.53.00	16/4/07 9.53	42530	42530	42520	42520	7
16/04/2007	9.54.00	16/4/07 9.54	42525	42525	42515	42520	39
16/04/2007	9.55.00	16/4/07 9.55	42520	42525	42515	42525	20
16/04/2007	9.56.00	16/4/07 9.56	42525	42530	42525	42530	44
16/04/2007	9.57.00	16/4/07 9.57	42525	42530	42520	42530	29
16/04/2007	9.58.00	16/4/07 9.58	42530	42530	42515	42520	40
16/04/2007	9.59.00	16/4/07 9.59	42520	42520	42510	42515	60
16/04/2007	10.00.00	16/4/07 10.00	42515	42520	42510	42515	62
16/04/2007	10.01.00	16/4/07 10.01	42515	42520	42515	42520	38
16/04/2007	10.02.00	16/4/07 10.02	42525	42530	42515	42515	26
16/04/2007	10.03.00	16/4/07 10.03	42520	42525	42515	42520	42
16/04/2007	10.04.00	16/4/07 10.04	42525	42530	42520	42520	21
16/04/2007	10.05.00	16/4/07 10.05	42515	42515	42510	42510	68
16/04/2007	10.06.00	16/4/07 10.06	42510	42510	42505	42510	20
16/04/2007	10.07.00	16/4/07 10.07	42510	42510	42500	42500	55
16/04/2007	10.08.00	16/4/07 10.08	42500	42505	42490	42505	52
16/04/2007	10.09.00	16/4/07 10.09	42505	42510	42505	42510	45
16/04/2007	10.10.00	16/4/07 10.10	42505	42505	42500	42500	18
16/04/2007	10.11.00	16/4/07 10.11	42500	42515	42495	42515	46
16/04/2007	10.12.00	16/4/07 10.12	42510	42510	42510	42510	24
16/04/2007	10.13.00	16/4/07 10.13	42510	42510	42510	42510	2
16/04/2007	10.14.00	16/4/07 10.14	42510	42510	42510	42510	6
16/04/2007	10.15.00	16/4/07 10.15	42515	42520	42510	42515	39
16/04/2007	10.16.00	16/4/07 10.16	42520	42525	42515	42520	41
16/04/2007	10.17.00	16/4/07 10.17	42525	42525	42525	42525	21
16/04/2007	10.18.00	16/4/07 10.18	42525	42540	42525	42535	50
16/04/2007	10.19.00	16/4/07 10.19	42540	42560	42540	42555	61
16/04/2007	10.20.00	16/4/07 10.20	42560	42560	42550	42550	43
16/04/2007	10.21.00	16/4/07 10.21	42550	42550	42545	42545	27
16/04/2007	10.22.00	16/4/07 10.22	42550	42550	42540	42545	29
16/04/2007	10.23.00	16/4/07 10.23	42545	42545	42525	42525	76
16/04/2007	10.24.00	16/4/07 10.24	42525	42530	42515	42530	78
16/04/2007	10.25.00	16/4/07 10.25	42530	42530	42530	42530	15
16/04/2007	10.26.00	16/4/07 10.26	42530	42530	42530	42530	10
16/04/2007	10.27.00	16/4/07 10.27	42530	42540	42530	42535	37
16/04/2007	10.28.00	16/4/07 10.28	42535	42535	42535	42535	5
16/04/2007	10.29.00	16/4/07 10.29	42535	42540	42535	42540	6
16/04/2007	10.30.00	16/4/07 10.30	42540	42550	42540	42540	40
16/04/2007	10.31.00	16/4/07 10.31	42540	42540	42530	42530	23
16/04/2007	10.32.00	16/4/07 10.32	42530	42545	42530	42545	14
16/04/2007	10.33.00	16/4/07 10.33	42545	42545	42535	42540	46
16/04/2007	10.34.00	16/4/07 10.34	42540	42545	42540	42545	27
16/04/2007	10.35.00	16/4/07 10.35	42545	42555	42545	42550	29
16/04/2007	10.36.00	16/4/07 10.36	42545	42560	42545	42555	34
16/04/2007	10.37.00	16/4/07 10.37	42560	42575	42560	42570	91
16/04/2007	10.38.00	16/4/07 10.38	42570	42575	42555	42560	70
16/04/2007	10.39.00	16/4/07 10.39	42560	42565	42560	42560	29
16/04/2007	10.40.00	16/4/07 10.40	42565	42570	42560	42570	30
16/04/2007	10.41.00	16/4/07 10.41	42570	42570	42570	42570	28
16/04/2007	10.42.00	16/4/07 10.42	42570	42575	42570	42570	19
16/04/2007	10.43.00	16/4/07 10.43	42575	42575	42570	42570	9
16/04/2007	10.44.00	16/4/07 10.44	42575	42575	42570	42575	27
16/04/2007	10.45.00	16/4/07 10.45	42575	42590	42575	42580	77
16/04/2007	10.46.00	16/4/07 10.46	42580	42585	42575	42585	18
16/04/2007	10.47.00	16/4/07 10.47	42585	42585	42580	42585	10
16/04/2007	10.48.00	16/4/07 10.48	42585	42585	42580	42580	26
16/04/2007	10.49.00	16/4/07 10.49	42580	42580	42570	42580	40
16/04/2007	10.50.00	16/4/07 10.50	42575	42580	42575	42575	20
16/04/2007	10.51.00	16/4/07 10.51	42575	42575	42560	42560	81
16/04/2007	10.52.00	16/4/07 10.52	42565	42575	42565	42570	48
16/04/2007	10.53.00	16/4/07 10.53	42570	42570	42570	42570	2
16/04/2007	10.54.00	16/4/07 10.54	42565	42565	42555	42555	41
16/04/2007	10.55.00	16/4/07 10.55	42555	42560	42555	42560	33
16/04/2007	10.56.00	16/4/07 10.56	42560	42560	42545	42550	70
16/04/2007	10.57.00	16/4/07 10.57	42550	42550	42540	42550	15
16/04/2007	10.58.00	16/4/07 10.58	42545	42545	42545	42545	3
16/04/2007	10.59.00	16/4/07 10.59	42550	42555	42545	42555	30
16/04/2007	11.00.00	16/4/07 11.00	42550	42555	42550	42550	14
16/04/2007	11.01.00	16/4/07 11.01	42550	42550	42540	42540	32
16/04/2007	11.02.00	16/4/07 11.02	42540	42545	42540	42545	9
16/04/2007	11.03.00	16/4/07 11.03	42545	42545	42540	42545	13
16/04/2007	11.04.00	16/4/07 11.04	42545	42550	42545	42545	16
16/04/2007	11.05.00	16/4/07 11.05	42545	42550	42545	42550	3
16/04/2007	11.06.00	16/4/07 11.06	42550	42550	42540	42540	9
16/04/2007	11.07.00	16/4/07 11.07	42540	42545	42540	42545	11
16/04/2007	11.08.00	16/4/07 11.08	42545	42545	42540	42545	26
16/04/2007	11.09.00	16/4/07 11.09	42550	42550	42545	42545	20
16/04/2007	11.10.00	16/4/07 11.10	42545	42550	42545	42545	28
16/04/2007	11.11.00	16/4/07 11.11	42550	42555	42550	42555	27
16/04/2007	11.12.00	16/4/07 11.12	42555	42560	42555	42555	15
16/04/2007	11.13.00	16/4/07 11.13	42555	42560	42555	42560	3
16/04/2007	11.14.00	16/4/07 11.14	42560	42560	42555	42560	31
16/04/2007	11.15.00	16/4/07 11.15	42560	42560	42555	42555	3
16/04/2007	11.16.00	16/4/07 11.16	42555	42560	42555	42555	11
16/04/2007	11.17.00	16/4/07 11.17	42555	42555	42555	42555	7
16/04/2007	11.18.00	16/4/07 11.18	42555	42555	42550	42555	24
16/04/2007	11.19.00	16/4/07 11.19	42550	42550	42545	42545	7
16/04/2007	11.20.00	16/4/07 11.20	42545	42545	42540	42545	12
16/04/2007	11.21.00	16/4/07 11.21	42545	42545	42545	42545	11
16/04/2007	11.22.00	16/4/07 11.22	42545	42545	42545	42545	2
16/04/2007	11.23.00	16/4/07 11.23	42545	42545	42545	42545	1
16/04/2007	11.24.00	16/4/07 11.24	42545	42545	42545	42545	1
16/04/2007	11.25.00	16/4/07 11.25	42545	42550	42540	42545	26
16/04/2007	11.26.00	16/4/07 11.26	42550	42550	42540	42540	21
16/04/2007	11.27.00	16/4/07 11.27	42540	42550	42535	42545	29
16/04/2007	11.28.00	16/4/07 11.28	42545	42550	42545	42545	13
16/04/2007	11.29.00	16/4/07 11.29	42550	42550	42545	42545	13
16/04/2007	11.30.00	16/4/07 11.30	42545	42545	42540	42540	11
16/04/2007	11.31.00	16/4/07 11.31	42545	42550	42545	42550	16
16/04/2007	11.32.00	16/4/07 11.32	42540	42545	42535	42540	22
16/04/2007	11.33.00	16/4/07 11.33	42540	42545	42540	42545	5
16/04/2007	11.34.00	16/4/07 11.34	42540	42545	42540	42545	10
16/04/2007	11.35.00	16/4/07 11.35	42545	42545	42545	42545	4
16/04/2007	11.36.00	16/4/07 11.36	42545	42545	42545	42545	11
16/04/2007	11.37.00	16/4/07 11.37	42545	42555	42545	42550	20
16/04/2007	11.38.00	16/4/07 11.38	42550	42555	42550	42550	22
16/04/2007	11.39.00	16/4/07 11.39	42550	42550	42550	42550	5
16/04/2007	11.40.00	16/4/07 11.40	42550	42555	42550	42550	13
16/04/2007	11.41.00	16/4/07 11.41	42545	42545	42540	42540	7
16/04/2007	11.42.00	16/4/07 11.42	42545	42550	42540	42550	27
16/04/2007	11.43.00	16/4/07 11.43	42545	42550	42545	42550	3
16/04/2007	11.45.00	16/4/07 11.45	42545	42545	42540	42545	24
16/04/2007	11.46.00	16/4/07 11.46	42540	42545	42535	42540	10
16/04/2007	11.47.00	16/4/07 11.47	42545	42545	42540	42545	8
16/04/2007	11.48.00	16/4/07 11.48	42540	42540	42535	42540	11
16/04/2007	11.49.00	16/4/07 11.49	42535	42540	42535	42540	13
16/04/2007	11.50.00	16/4/07 11.50	42540	42545	42535	42540	17
16/04/2007	11.51.00	16/4/07 11.51	42540	42540	42535	42535	14
16/04/2007	11.52.00	16/4/07 11.52	42535	42535	42535	42535	7
16/04/2007	11.53.00	16/4/07 11.53	42530	42530	42525	42530	48
16/04/2007	11.54.00	16/4/07 11.54	42530	42530	42530	42530	10
16/04/2007	11.55.00	16/4/07 11.55	42530	42530	42530	42530	11
16/04/2007	11.56.00	16/4/07 11.56	42535	42535	42530	42530	4
16/04/2007	11.57.00	16/4/07 11.57	42530	42535	42530	42530	11
16/04/2007	11.58.00	16/4/07 11.58	42530	42535	42530	42535	21
16/04/2007	11.59.00	16/4/07 11.59	42530	42530	42525	42525	11
16/04/2007	12.00.00	16/4/07 12.00	42525	42525	42525	42525	28
16/04/2007	12.01.00	16/4/07 12.01	42525	42535	42525	42530	28
16/04/2007	12.02.00	16/4/07 12.02	42530	42530	42530	42530	1
16/04/2007	12.03.00	16/4/07 12.03	42530	42535	42530	42530	3
16/04/2007	12.04.00	16/4/07 12.04	42530	42530	42525	42525	33
16/04/2007	12.05.00	16/4/07 12.05	42525	42530	42525	42525	21
16/04/2007	12.06.00	16/4/07 12.06	42525	42530	42525	42530	16
16/04/2007	12.07.00	16/4/07 12.07	42530	42530	42525	42525	14
16/04/2007	12.08.00	16/4/07 12.08	42530	42540	42530	42540	26
16/04/2007	12.09.00	16/4/07 12.09	42535	42535	42535	42535	6
16/04/2007	12.10.00	16/4/07 12.10	42535	42535	42535	42535	9
16/04/2007	12.11.00	16/4/07 12.11	42530	42530	42530	42530	11
16/04/2007	12.13.00	16/4/07 12.13	42535	42540	42535	42540	17
16/04/2007	12.14.00	16/4/07 12.14	42540	42545	42540	42545	6
16/04/2007	12.15.00	16/4/07 12.15	42545	42545	42535	42535	12
16/04/2007	12.16.00	16/4/07 12.16	42535	42535	42535	42535	5
16/04/2007	12.17.00	16/4/07 12.17	42535	42535	42535	42535	8
16/04/2007	12.18.00	16/4/07 12.18	42535	42535	42530	42530	11
16/04/2007	12.19.00	16/4/07 12.19	42530	42530	42530	42530	32
16/04/2007	12.20.00	16/4/07 12.20	42530	42530	42525	42525	16
16/04/2007	12.21.00	16/4/07 12.21	42525	42530	42525	42530	8
16/04/2007	12.22.00	16/4/07 12.22	42530	42530	42530	42530	13
16/04/2007	12.25.00	16/4/07 12.25	42525	42535	42525	42535	27
16/04/2007	12.26.00	16/4/07 12.26	42535	42535	42530	42530	6
16/04/2007	12.27.00	16/4/07 12.27	42530	42530	42525	42525	38
16/04/2007	12.28.00	16/4/07 12.28	42530	42530	42525	42525	11
16/04/2007	12.29.00	16/4/07 12.29	42520	42525	42520	42520	16
16/04/2007	12.30.00	16/4/07 12.30	42525	42530	42515	42525	38
16/04/2007	12.31.00	16/4/07 12.31	42525	42530	42520	42525	14
16/04/2007	12.32.00	16/4/07 12.32	42525	42525	42515	42515	19
16/04/2007	12.33.00	16/4/07 12.33	42515	42515	42510	42515	18
16/04/2007	12.34.00	16/4/07 12.34	42520	42520	42510	42510	12
16/04/2007	12.35.00	16/4/07 12.35	42510	42510	42510	42510	17
16/04/2007	12.36.00	16/4/07 12.36	42510	42510	42505	42505	28
16/04/2007	12.37.00	16/4/07 12.37	42510	42515	42510	42515	35
16/04/2007	12.38.00	16/4/07 12.38	42515	42515	42510	42510	7
16/04/2007	12.39.00	16/4/07 12.39	42510	42510	42510	42510	12
16/04/2007	12.40.00	16/4/07 12.40	42510	42510	42510	42510	9
16/04/2007	12.41.00	16/4/07 12.41	42510	42510	42505	42510	20
16/04/2007	12.42.00	16/4/07 12.42	42510	42510	42505	42510	31
16/04/2007	12.43.00	16/4/07 12.43	42510	42515	42500	42510	70
16/04/2007	12.44.00	16/4/07 12.44	42510	42510	42490	42495	110
16/04/2007	12.45.00	16/4/07 12.45	42500	42500	42495	42500	14
16/04/2007	12.46.00	16/4/07 12.46	42505	42510	42500	42505	27
16/04/2007	12.47.00	16/4/07 12.47	42505	42505	42505	42505	8
16/04/2007	12.48.00	16/4/07 12.48	42500	42500	42495	42495	52
16/04/2007	12.49.00	16/4/07 12.49	42495	42495	42495	42495	30
16/04/2007	12.50.00	16/4/07 12.50	42490	42500	42490	42500	10
16/04/2007	12.51.00	16/4/07 12.51	42495	42500	42495	42500	18
16/04/2007	12.52.00	16/4/07 12.52	42495	42505	42495	42500	13
16/04/2007	12.53.00	16/4/07 12.53	42500	42500	42500	42500	6
16/04/2007	12.54.00	16/4/07 12.54	42500	42500	42495	42495	23
16/04/2007	12.55.00	16/4/07 12.55	42495	42495	42495	42495	7
16/04/2007	12.56.00	16/4/07 12.56	42495	42500	42495	42500	8
16/04/2007	12.57.00	16/4/07 12.57	42495	42505	42495	42505	4
16/04/2007	12.58.00	16/4/07 12.58	42505	42515	42505	42510	33
16/04/2007	12.59.00	16/4/07 12.59	42510	42510	42510	42510	5
16/04/2007	13.00.00	16/4/07 13.00	42510	42520	42500	42515	38
16/04/2007	13.01.00	16/4/07 13.01	42510	42520	42500	42515	30
16/04/2007	13.02.00	16/4/07 13.02	42510	42510	42510	42510	1
16/04/2007	13.03.00	16/4/07 13.03	42515	42515	42510	42515	5
16/04/2007	13.04.00	16/4/07 13.04	42515	42515	42510	42515	15
16/04/2007	13.05.00	16/4/07 13.05	42515	42515	42515	42515	5
16/04/2007	13.06.00	16/4/07 13.06	42515	42515	42515	42515	10
16/04/2007	13.07.00	16/4/07 13.07	42520	42520	42515	42515	11
16/04/2007	13.08.00	16/4/07 13.08	42515	42520	42510	42510	14
16/04/2007	13.09.00	16/4/07 13.09	42515	42515	42515	42515	12
16/04/2007	13.10.00	16/4/07 13.10	42515	42515	42515	42515	1
16/04/2007	13.11.00	16/4/07 13.11	42520	42545	42520	42535	65
16/04/2007	13.12.00	16/4/07 13.12	42535	42545	42535	42545	21
16/04/2007	13.13.00	16/4/07 13.13	42540	42540	42535	42540	21
16/04/2007	13.14.00	16/4/07 13.14	42535	42540	42535	42540	5
16/04/2007	13.15.00	16/4/07 13.15	42545	42550	42545	42550	23
16/04/2007	13.16.00	16/4/07 13.16	42550	42550	42545	42550	18
16/04/2007	13.18.00	16/4/07 13.18	42550	42575	42550	42570	59
16/04/2007	13.19.00	16/4/07 13.19	42575	42575	42570	42570	5
16/04/2007	13.20.00	16/4/07 13.20	42560	42565	42560	42560	6
16/04/2007	13.21.00	16/4/07 13.21	42560	42560	42560	42560	4
16/04/2007	13.22.00	16/4/07 13.22	42555	42555	42550	42550	15
16/04/2007	13.23.00	16/4/07 13.23	42550	42550	42550	42550	47
16/04/2007	13.24.00	16/4/07 13.24	42550	42550	42540	42540	12
16/04/2007	13.25.00	16/4/07 13.25	42545	42545	42545	42545	7
16/04/2007	13.26.00	16/4/07 13.26	42555	42555	42550	42550	7
16/04/2007	13.27.00	16/4/07 13.27	42550	42550	42550	42550	13
16/04/2007	13.28.00	16/4/07 13.28	42550	42550	42550	42550	2
16/04/2007	13.29.00	16/4/07 13.29	42550	42550	42540	42540	14
16/04/2007	13.30.00	16/4/07 13.30	42540	42540	42540	42540	3
16/04/2007	13.31.00	16/4/07 13.31	42545	42550	42545	42545	7
16/04/2007	13.32.00	16/4/07 13.32	42550	42550	42545	42550	6
16/04/2007	13.33.00	16/4/07 13.33	42550	42555	42550	42555	17
16/04/2007	13.34.00	16/4/07 13.34	42555	42555	42550	42550	20
16/04/2007	13.35.00	16/4/07 13.35	42550	42550	42545	42550	24
16/04/2007	13.36.00	16/4/07 13.36	42550	42560	42550	42555	28
16/04/2007	13.37.00	16/4/07 13.37	42555	42560	42555	42560	24
16/04/2007	13.38.00	16/4/07 13.38	42555	42555	42550	42550	18
16/04/2007	13.39.00	16/4/07 13.39	42550	42550	42550	42550	7
16/04/2007	13.40.00	16/4/07 13.40	42550	42555	42550	42550	17
16/04/2007	13.43.00	16/4/07 13.43	42550	42550	42550	42550	6
16/04/2007	13.44.00	16/4/07 13.44	42550	42555	42550	42555	7
16/04/2007	13.45.00	16/4/07 13.45	42555	42555	42550	42550	4
16/04/2007	13.47.00	16/4/07 13.47	42545	42545	42535	42535	26
16/04/2007	13.48.00	16/4/07 13.48	42535	42535	42535	42535	7
16/04/2007	13.49.00	16/4/07 13.49	42535	42535	42535	42535	1
16/04/2007	13.50.00	16/4/07 13.50	42535	42535	42535	42535	2
16/04/2007	13.51.00	16/4/07 13.51	42535	42545	42535	42545	14
16/04/2007	13.53.00	16/4/07 13.53	42545	42545	42545	42545	2
16/04/2007	13.54.00	16/4/07 13.54	42545	42550	42545	42550	17
16/04/2007	13.55.00	16/4/07 13.55	42550	42550	42550	42550	6
16/04/2007	13.56.00	16/4/07 13.56	42550	42550	42545	42545	5
16/04/2007	13.57.00	16/4/07 13.57	42545	42545	42535	42535	23
16/04/2007	13.58.00	16/4/07 13.58	42535	42545	42530	42540	36
16/04/2007	13.59.00	16/4/07 13.59	42540	42540	42540	42540	10
16/04/2007	14.00.00	16/4/07 14.00	42545	42570	42530	42550	436
16/04/2007	14.01.00	16/4/07 14.01	42545	42545	42545	42545	5
16/04/2007	14.02.00	16/4/07 14.02	42545	42545	42545	42545	10
16/04/2007	14.03.00	16/4/07 14.03	42550	42555	42550	42550	17
16/04/2007	14.04.00	16/4/07 14.04	42555	42570	42555	42570	45
16/04/2007	14.05.00	16/4/07 14.05	42570	42570	42565	42565	24
16/04/2007	14.06.00	16/4/07 14.06	42570	42570	42565	42565	14
16/04/2007	14.07.00	16/4/07 14.07	42565	42565	42565	42565	10
16/04/2007	14.08.00	16/4/07 14.08	42565	42565	42560	42560	7
16/04/2007	14.09.00	16/4/07 14.09	42560	42565	42560	42565	2
16/04/2007	14.10.00	16/4/07 14.10	42560	42565	42560	42565	4
16/04/2007	14.11.00	16/4/07 14.11	42560	42560	42560	42560	2
16/04/2007	14.12.00	16/4/07 14.12	42560	42560	42560	42560	1
16/04/2007	14.13.00	16/4/07 14.13	42560	42560	42550	42550	19
16/04/2007	14.14.00	16/4/07 14.14	42550	42550	42540	42545	14
16/04/2007	14.15.00	16/4/07 14.15	42545	42555	42545	42555	12
16/04/2007	14.16.00	16/4/07 14.16	42565	42565	42565	42565	1
16/04/2007	14.17.00	16/4/07 14.17	42560	42560	42545	42560	9
16/04/2007	14.18.00	16/4/07 14.18	42560	42565	42560	42560	22
16/04/2007	14.19.00	16/4/07 14.19	42555	42560	42555	42560	10
16/04/2007	14.20.00	16/4/07 14.20	42555	42560	42555	42560	10
16/04/2007	14.21.00	16/4/07 14.21	42565	42565	42565	42565	3
16/04/2007	14.22.00	16/4/07 14.22	42565	42565	42565	42565	25
16/04/2007	14.23.00	16/4/07 14.23	42565	42565	42555	42555	19
16/04/2007	14.24.00	16/4/07 14.24	42550	42555	42545	42550	15
16/04/2007	14.25.00	16/4/07 14.25	42550	42555	42545	42545	18
16/04/2007	14.26.00	16/4/07 14.26	42540	42540	42530	42540	43
16/04/2007	14.27.00	16/4/07 14.27	42540	42550	42540	42550	19
16/04/2007	14.28.00	16/4/07 14.28	42550	42550	42550	42550	1
16/04/2007	14.29.00	16/4/07 14.29	42550	42570	42540	42550	55
16/04/2007	14.30.00	16/4/07 14.30	42550	42585	42525	42565	121
16/04/2007	14.31.00	16/4/07 14.31	42570	42625	42570	42625	271
16/04/2007	14.32.00	16/4/07 14.32	42620	42625	42600	42600	94
16/04/2007	14.33.00	16/4/07 14.33	42600	42610	42595	42600	47
16/04/2007	14.34.00	16/4/07 14.34	42600	42600	42590	42600	77
16/04/2007	14.35.00	16/4/07 14.35	42600	42600	42590	42595	29
16/04/2007	14.36.00	16/4/07 14.36	42590	42595	42590	42590	23
16/04/2007	14.37.00	16/4/07 14.37	42590	42590	42585	42590	10
16/04/2007	14.38.00	16/4/07 14.38	42585	42590	42585	42590	15
16/04/2007	14.39.00	16/4/07 14.39	42590	42600	42590	42600	27
16/04/2007	14.40.00	16/4/07 14.40	42605	42610	42600	42605	21
16/04/2007	14.41.00	16/4/07 14.41	42605	42610	42605	42610	20
16/04/2007	14.42.00	16/4/07 14.42	42610	42610	42600	42605	18
16/04/2007	14.43.00	16/4/07 14.43	42610	42610	42595	42600	22
16/04/2007	14.44.00	16/4/07 14.44	42595	42600	42595	42595	12
16/04/2007	14.45.00	16/4/07 14.45	42595	42595	42585	42585	20
16/04/2007	14.46.00	16/4/07 14.46	42590	42590	42585	42590	11
16/04/2007	14.47.00	16/4/07 14.47	42590	42590	42590	42590	8
16/04/2007	14.48.00	16/4/07 14.48	42590	42590	42590	42590	7
16/04/2007	14.49.00	16/4/07 14.49	42590	42590	42585	42585	2
16/04/2007	14.50.00	16/4/07 14.50	42585	42590	42585	42585	14
16/04/2007	14.51.00	16/4/07 14.51	42590	42590	42590	42590	15
16/04/2007	14.52.00	16/4/07 14.52	42595	42595	42585	42585	13
16/04/2007	14.53.00	16/4/07 14.53	42590	42605	42590	42595	18
16/04/2007	14.54.00	16/4/07 14.54	42600	42605	42600	42600	15
16/04/2007	14.55.00	16/4/07 14.55	42600	42605	42600	42605	27
16/04/2007	14.56.00	16/4/07 14.56	42605	42605	42600	42600	19
16/04/2007	14.57.00	16/4/07 14.57	42600	42605	42600	42605	12
16/04/2007	14.58.00	16/4/07 14.58	42605	42610	42605	42605	5
16/04/2007	14.59.00	16/4/07 14.59	42605	42605	42595	42605	23
16/04/2007	15.00.00	16/4/07 15.00	42595	42595	42595	42595	2
16/04/2007	15.01.00	16/4/07 15.01	42600	42600	42590	42595	11
16/04/2007	15.02.00	16/4/07 15.02	42590	42590	42580	42590	52
16/04/2007	15.03.00	16/4/07 15.03	42590	42600	42590	42595	28
16/04/2007	15.04.00	16/4/07 15.04	42590	42595	42585	42595	12
16/04/2007	15.05.00	16/4/07 15.05	42590	42595	42580	42580	33
16/04/2007	15.06.00	16/4/07 15.06	42580	42585	42580	42585	8
16/04/2007	15.07.00	16/4/07 15.07	42585	42595	42585	42595	22
16/04/2007	15.08.00	16/4/07 15.08	42595	42600	42590	42600	24
16/04/2007	15.09.00	16/4/07 15.09	42595	42595	42595	42595	3
16/04/2007	15.10.00	16/4/07 15.10	42590	42590	42590	42590	4
16/04/2007	15.11.00	16/4/07 15.11	42585	42590	42585	42590	6
16/04/2007	15.12.00	16/4/07 15.12	42590	42590	42590	42590	5
16/04/2007	15.13.00	16/4/07 15.13	42595	42610	42595	42610	37
16/04/2007	15.14.00	16/4/07 15.14	42610	42615	42595	42600	23
16/04/2007	15.15.00	16/4/07 15.15	42595	42600	42590	42600	31
16/04/2007	15.16.00	16/4/07 15.16	42605	42620	42605	42615	38
16/04/2007	15.17.00	16/4/07 15.17	42610	42610	42605	42605	6
16/04/2007	15.18.00	16/4/07 15.18	42610	42610	42610	42610	10
16/04/2007	15.19.00	16/4/07 15.19	42610	42610	42605	42610	21
16/04/2007	15.20.00	16/4/07 15.20	42605	42605	42605	42605	1
16/04/2007	15.21.00	16/4/07 15.21	42610	42615	42610	42615	13
16/04/2007	15.22.00	16/4/07 15.22	42610	42615	42605	42605	39
16/04/2007	15.23.00	16/4/07 15.23	42605	42605	42605	42605	2
16/04/2007	15.24.00	16/4/07 15.24	42605	42615	42600	42615	11
16/04/2007	15.25.00	16/4/07 15.25	42610	42615	42610	42615	12
16/04/2007	15.26.00	16/4/07 15.26	42610	42615	42610	42610	6
16/04/2007	15.27.00	16/4/07 15.27	42610	42615	42605	42615	12
16/04/2007	15.28.00	16/4/07 15.28	42610	42615	42605	42615	16
16/04/2007	15.29.00	16/4/07 15.29	42610	42610	42600	42605	35
16/04/2007	15.30.00	16/4/07 15.30	42610	42610	42600	42605	45
16/04/2007	15.31.00	16/4/07 15.31	42605	42610	42600	42605	42
16/04/2007	15.32.00	16/4/07 15.32	42610	42640	42610	42640	109
16/04/2007	15.33.00	16/4/07 15.33	42640	42645	42635	42640	57
16/04/2007	15.34.00	16/4/07 15.34	42640	42645	42625	42625	84
16/04/2007	15.35.00	16/4/07 15.35	42635	42640	42630	42630	71
16/04/2007	15.36.00	16/4/07 15.36	42630	42630	42625	42630	45
16/04/2007	15.37.00	16/4/07 15.37	42635	42640	42630	42635	27
16/04/2007	15.38.00	16/4/07 15.38	42635	42640	42630	42635	28
16/04/2007	15.39.00	16/4/07 15.39	42640	42655	42640	42655	84
16/04/2007	15.40.00	16/4/07 15.40	42655	42655	42645	42650	36
16/04/2007	15.41.00	16/4/07 15.41	42650	42650	42640	42645	46
16/04/2007	15.42.00	16/4/07 15.42	42640	42655	42640	42650	39
16/04/2007	15.43.00	16/4/07 15.43	42650	42670	42650	42655	104
16/04/2007	15.44.00	16/4/07 15.44	42655	42670	42645	42650	79
16/04/2007	15.45.00	16/4/07 15.45	42655	42660	42635	42640	62
16/04/2007	15.46.00	16/4/07 15.46	42640	42640	42625	42640	61
16/04/2007	15.47.00	16/4/07 15.47	42640	42655	42640	42645	37
16/04/2007	15.48.00	16/4/07 15.48	42645	42655	42645	42645	14
16/04/2007	15.49.00	16/4/07 15.49	42650	42660	42650	42660	34
16/04/2007	15.50.00	16/4/07 15.50	42655	42660	42655	42655	21
16/04/2007	15.51.00	16/4/07 15.51	42650	42650	42630	42630	50
16/04/2007	15.52.00	16/4/07 15.52	42630	42635	42625	42625	43
16/04/2007	15.53.00	16/4/07 15.53	42625	42630	42615	42615	37
16/04/2007	15.54.00	16/4/07 15.54	42620	42620	42610	42620	28
16/04/2007	15.55.00	16/4/07 15.55	42615	42615	42615	42615	9
16/04/2007	15.56.00	16/4/07 15.56	42615	42620	42615	42620	6
16/04/2007	15.57.00	16/4/07 15.57	42615	42630	42615	42625	18
16/04/2007	15.58.00	16/4/07 15.58	42615	42615	42610	42615	20
16/04/2007	15.59.00	16/4/07 15.59	42615	42620	42610	42610	14
16/04/2007	16.00.00	16/4/07 16.00	42610	42620	42610	42620	31
16/04/2007	16.01.00	16/4/07 16.01	42615	42620	42610	42610	12
16/04/2007	16.02.00	16/4/07 16.02	42610	42645	42610	42640	64
16/04/2007	16.03.00	16/4/07 16.03	42640	42645	42640	42640	27
16/04/2007	16.04.00	16/4/07 16.04	42645	42645	42630	42640	100
16/04/2007	16.05.00	16/4/07 16.05	42645	42655	42640	42645	54
16/04/2007	16.06.00	16/4/07 16.06	42645	42645	42630	42635	45
16/04/2007	16.07.00	16/4/07 16.07	42640	42655	42640	42650	24
16/04/2007	16.08.00	16/4/07 16.08	42650	42650	42635	42635	19
16/04/2007	16.09.00	16/4/07 16.09	42640	42645	42640	42640	10
16/04/2007	16.10.00	16/4/07 16.10	42645	42665	42640	42655	83
16/04/2007	16.11.00	16/4/07 16.11	42660	42660	42640	42650	27
16/04/2007	16.12.00	16/4/07 16.12	42655	42690	42655	42670	223
16/04/2007	16.13.00	16/4/07 16.13	42670	42675	42665	42670	81
16/04/2007	16.14.00	16/4/07 16.14	42665	42665	42655	42660	69
16/04/2007	16.15.00	16/4/07 16.15	42660	42665	42660	42665	38
16/04/2007	16.16.00	16/4/07 16.16	42665	42670	42665	42670	23
16/04/2007	16.17.00	16/4/07 16.17	42670	42675	42655	42655	46
16/04/2007	16.18.00	16/4/07 16.18	42655	42660	42650	42650	21
16/04/2007	16.19.00	16/4/07 16.19	42660	42660	42640	42640	20
16/04/2007	16.20.00	16/4/07 16.20	42635	42645	42635	42645	20
16/04/2007	16.21.00	16/4/07 16.21	42640	42650	42630	42645	35
16/04/2007	16.22.00	16/4/07 16.22	42650	42650	42625	42630	33
16/04/2007	16.23.00	16/4/07 16.23	42630	42635	42620	42625	40
16/04/2007	16.24.00	16/4/07 16.24	42625	42630	42620	42625	37
16/04/2007	16.25.00	16/4/07 16.25	42625	42630	42625	42630	11
16/04/2007	16.26.00	16/4/07 16.26	42625	42635	42625	42635	5
16/04/2007	16.27.00	16/4/07 16.27	42640	42640	42630	42630	263
16/04/2007	16.28.00	16/4/07 16.28	42635	42635	42620	42630	38
16/04/2007	16.29.00	16/4/07 16.29	42625	42630	42625	42625	33
16/04/2007	16.30.00	16/4/07 16.30	42625	42630	42625	42625	18
16/04/2007	16.31.00	16/4/07 16.31	42630	42630	42620	42625	45
16/04/2007	16.32.00	16/4/07 16.32	42625	42625	42615	42620	33
16/04/2007	16.33.00	16/4/07 16.33	42620	42620	42605	42605	53
16/04/2007	16.34.00	16/4/07 16.34	42610	42620	42610	42620	30
16/04/2007	16.35.00	16/4/07 16.35	42625	42630	42610	42625	39
16/04/2007	16.36.00	16/4/07 16.36	42625	42640	42620	42640	71
16/04/2007	16.37.00	16/4/07 16.37	42635	42645	42635	42640	23
16/04/2007	16.38.00	16/4/07 16.38	42640	42645	42635	42645	20
16/04/2007	16.39.00	16/4/07 16.39	42645	42670	42645	42660	85
16/04/2007	16.40.00	16/4/07 16.40	42660	42665	42650	42650	44
16/04/2007	16.41.00	16/4/07 16.41	42655	42655	42645	42645	21
16/04/2007	16.42.00	16/4/07 16.42	42650	42665	42650	42665	41
16/04/2007	16.43.00	16/4/07 16.43	42665	42675	42665	42670	44
16/04/2007	16.44.00	16/4/07 16.44	42675	42685	42675	42680	31
16/04/2007	16.45.00	16/4/07 16.45	42680	42680	42665	42665	32
16/04/2007	16.46.00	16/4/07 16.46	42665	42675	42665	42670	32
16/04/2007	16.47.00	16/4/07 16.47	42670	42675	42665	42665	8
16/04/2007	16.48.00	16/4/07 16.48	42665	42675	42660	42670	28
16/04/2007	16.49.00	16/4/07 16.49	42670	42670	42660	42665	34
16/04/2007	16.50.00	16/4/07 16.50	42665	42680	42665	42675	47
16/04/2007	16.51.00	16/4/07 16.51	42670	42680	42670	42680	365
16/04/2007	16.52.00	16/4/07 16.52	42675	42680	42675	42680	5
16/04/2007	16.53.00	16/4/07 16.53	42680	42680	42680	42680	30
16/04/2007	16.54.00	16/4/07 16.54	42680	42690	42670	42685	45
16/04/2007	16.55.00	16/4/07 16.55	42685	42685	42675	42675	20
16/04/2007	16.56.00	16/4/07 16.56	42680	42685	42670	42675	27
16/04/2007	16.57.00	16/4/07 16.57	42675	42675	42650	42660	39
16/04/2007	16.58.00	16/4/07 16.58	42650	42665	42650	42660	39
16/04/2007	16.59.00	16/4/07 16.59	42660	42660	42655	42660	15
16/04/2007	17.00.00	16/4/07 17.00	42660	42660	42655	42655	19
16/04/2007	17.01.00	16/4/07 17.01	42660	42660	42650	42655	31
16/04/2007	17.02.00	16/4/07 17.02	42655	42660	42655	42660	3
16/04/2007	17.03.00	16/4/07 17.03	42660	42660	42660	42660	1
16/04/2007	17.04.00	16/4/07 17.04	42665	42670	42655	42665	21
16/04/2007	17.05.00	16/4/07 17.05	42670	42675	42665	42665	27
16/04/2007	17.06.00	16/4/07 17.06	42665	42665	42655	42655	27
16/04/2007	17.07.00	16/4/07 17.07	42655	42665	42655	42665	17
16/04/2007	17.08.00	16/4/07 17.08	42665	42675	42665	42670	62
16/04/2007	17.09.00	16/4/07 17.09	42670	42670	42660	42660	54
16/04/2007	17.10.00	16/4/07 17.10	42660	42680	42660	42670	79
16/04/2007	17.11.00	16/4/07 17.11	42670	42675	42660	42665	41
16/04/2007	17.12.00	16/4/07 17.12	42665	42680	42665	42675	16
16/04/2007	17.13.00	16/4/07 17.13	42670	42675	42670	42670	18
16/04/2007	17.14.00	16/4/07 17.14	42670	42670	42665	42665	13
16/04/2007	17.15.00	16/4/07 17.15	42665	42665	42650	42655	41
16/04/2007	17.16.00	16/4/07 17.16	42655	42665	42655	42665	38
16/04/2007	17.17.00	16/4/07 17.17	42660	42665	42655	42655	53
16/04/2007	17.18.00	16/4/07 17.18	42655	42665	42650	42660	122
16/04/2007	17.19.00	16/4/07 17.19	42655	42665	42650	42665	41
16/04/2007	17.20.00	16/4/07 17.20	42660	42660	42640	42645	99
16/04/2007	17.21.00	16/4/07 17.21	42640	42645	42640	42640	61
16/04/2007	17.22.00	16/4/07 17.22	42640	42640	42630	42640	66
16/04/2007	17.23.00	16/4/07 17.23	42640	42640	42635	42635	10
16/04/2007	17.24.00	16/4/07 17.24	42640	42645	42635	42635	62
16/04/2007	17.25.00	16/4/07 17.25	42635	42645	42625	42640	96
16/04/2007	17.26.00	16/4/07 17.26	42640	42655	42640	42655	66
16/04/2007	17.27.00	16/4/07 17.27	42650	42655	42650	42650	40
16/04/2007	17.28.00	16/4/07 17.28	42645	42665	42645	42665	45
16/04/2007	17.29.00	16/4/07 17.29	42660	42665	42650	42660	71
16/04/2007	17.30.00	16/4/07 17.30	42655	42670	42655	42660	83
16/04/2007	17.31.00	16/4/07 17.31	42660	42665	42660	42660	29
16/04/2007	17.32.00	16/4/07 17.32	42660	42670	42655	42665	36
16/04/2007	17.33.00	16/4/07 17.33	42665	42680	42665	42680	39
16/04/2007	17.34.00	16/4/07 17.34	42680	42710	42675	42685	125
16/04/2007	17.35.00	16/4/07 17.35	42685	42690	42680	42690	48
16/04/2007	17.36.00	16/4/07 17.36	42690	42710	42690	42705	80
16/04/2007	17.37.00	16/4/07 17.37	42705	42705	42690	42695	67
16/04/2007	17.38.00	16/4/07 17.38	42700	42700	42685	42695	35
16/04/2007	17.39.00	16/4/07 17.39	42695	42710	42695	42710	37
17/04/2007	8.00.00	17/4/07 8.00	42575	42610	42490	42595	2442
17/04/2007	9.00.00	17/4/07 9.00	42575	42585	42525	42570	129
17/04/2007	9.01.00	17/4/07 9.01	42570	42575	42560	42575	84
17/04/2007	9.02.00	17/4/07 9.02	42575	42575	42550	42560	115
17/04/2007	9.03.00	17/4/07 9.03	42555	42565	42550	42560	53
17/04/2007	9.04.00	17/4/07 9.04	42560	42570	42555	42565	73
17/04/2007	9.05.00	17/4/07 9.05	42570	42570	42555	42555	72
17/04/2007	9.06.00	17/4/07 9.06	42550	42555	42510	42515	112
17/04/2007	9.07.00	17/4/07 9.07	42510	42510	42495	42495	79
17/04/2007	9.08.00	17/4/07 9.08	42495	42500	42490	42490	70
17/04/2007	9.09.00	17/4/07 9.09	42490	42510	42490	42510	51
17/04/2007	9.10.00	17/4/07 9.10	42510	42510	42495	42500	47
17/04/2007	9.11.00	17/4/07 9.11	42500	42500	42490	42500	55
17/04/2007	9.12.00	17/4/07 9.12	42500	42515	42490	42515	47
17/04/2007	9.13.00	17/4/07 9.13	42520	42525	42515	42525	33
17/04/2007	9.14.00	17/4/07 9.14	42525	42545	42520	42545	39
17/04/2007	9.15.00	17/4/07 9.15	42540	42540	42535	42540	19
17/04/2007	9.16.00	17/4/07 9.16	42545	42545	42535	42540	13
17/04/2007	9.17.00	17/4/07 9.17	42545	42560	42545	42545	67
17/04/2007	9.18.00	17/4/07 9.18	42545	42545	42535	42540	24
17/04/2007	9.19.00	17/4/07 9.19	42535	42545	42535	42545	23
17/04/2007	9.20.00	17/4/07 9.20	42540	42545	42530	42545	26
17/04/2007	9.21.00	17/4/07 9.21	42545	42545	42545	42545	15
17/04/2007	9.22.00	17/4/07 9.22	42540	42540	42530	42530	31
17/04/2007	9.23.00	17/4/07 9.23	42535	42540	42525	42525	45
17/04/2007	9.24.00	17/4/07 9.24	42520	42525	42500	42505	137
17/04/2007	9.25.00	17/4/07 9.25	42510	42515	42505	42505	37
17/04/2007	9.26.00	17/4/07 9.26	42505	42510	42500	42510	10
17/04/2007	9.27.00	17/4/07 9.27	42510	42525	42510	42525	15
17/04/2007	9.28.00	17/4/07 9.28	42525	42525	42515	42520	30
17/04/2007	9.29.00	17/4/07 9.29	42525	42530	42525	42525	25
17/04/2007	9.30.00	17/4/07 9.30	42525	42530	42525	42530	7
17/04/2007	9.31.00	17/4/07 9.31	42530	42535	42530	42535	14
17/04/2007	9.32.00	17/4/07 9.32	42535	42540	42535	42540	23
17/04/2007	9.33.00	17/4/07 9.33	42540	42545	42540	42545	30
17/04/2007	9.34.00	17/4/07 9.34	42545	42555	42545	42550	41
17/04/2007	9.35.00	17/4/07 9.35	42555	42555	42550	42555	5
17/04/2007	9.36.00	17/4/07 9.36	42550	42560	42550	42555	16
17/04/2007	9.37.00	17/4/07 9.37	42555	42560	42545	42550	28
17/04/2007	9.38.00	17/4/07 9.38	42545	42550	42540	42550	35
17/04/2007	9.39.00	17/4/07 9.39	42550	42555	42545	42555	43
17/04/2007	9.40.00	17/4/07 9.40	42555	42565	42555	42565	34
17/04/2007	9.41.00	17/4/07 9.41	42570	42575	42565	42570	19
17/04/2007	9.42.00	17/4/07 9.42	42570	42580	42570	42580	53
17/04/2007	9.43.00	17/4/07 9.43	42580	42595	42580	42595	58
17/04/2007	9.44.00	17/4/07 9.44	42585	42595	42585	42595	21
17/04/2007	9.45.00	17/4/07 9.45	42585	42590	42575	42575	66
17/04/2007	9.46.00	17/4/07 9.46	42575	42575	42570	42575	22
17/04/2007	9.47.00	17/4/07 9.47	42575	42580	42575	42575	12
17/04/2007	9.48.00	17/4/07 9.48	42575	42580	42575	42580	24
17/04/2007	9.49.00	17/4/07 9.49	42580	42585	42575	42580	20
17/04/2007	9.50.00	17/4/07 9.50	42580	42580	42560	42565	41
17/04/2007	9.51.00	17/4/07 9.51	42565	42565	42560	42565	16
17/04/2007	9.52.00	17/4/07 9.52	42570	42575	42570	42570	43
17/04/2007	9.53.00	17/4/07 9.53	42570	42575	42570	42575	11
17/04/2007	9.54.00	17/4/07 9.54	42580	42590	42580	42585	42
17/04/2007	9.55.00	17/4/07 9.55	42585	42590	42580	42590	13
17/04/2007	9.56.00	17/4/07 9.56	42590	42595	42585	42590	18
17/04/2007	9.57.00	17/4/07 9.57	42590	42605	42590	42605	42
17/04/2007	9.58.00	17/4/07 9.58	42610	42610	42605	42605	16
17/04/2007	9.59.00	17/4/07 9.59	42605	42610	42595	42595	53
17/04/2007	10.00.00	17/4/07 10.00	42605	42610	42605	42610	34
17/04/2007	10.01.00	17/4/07 10.01	42605	42610	42600	42610	9
17/04/2007	10.02.00	17/4/07 10.02	42610	42625	42610	42615	51
17/04/2007	10.03.00	17/4/07 10.03	42615	42615	42605	42615	31
17/04/2007	10.04.00	17/4/07 10.04	42610	42625	42610	42620	22
17/04/2007	10.05.00	17/4/07 10.05	42625	42635	42610	42610	88
17/04/2007	10.06.00	17/4/07 10.06	42610	42615	42610	42615	5
17/04/2007	10.07.00	17/4/07 10.07	42615	42620	42615	42615	14
17/04/2007	10.08.00	17/4/07 10.08	42610	42610	42605	42610	16
17/04/2007	10.09.00	17/4/07 10.09	42605	42610	42595	42605	42
17/04/2007	10.10.00	17/4/07 10.10	42600	42600	42595	42595	18
17/04/2007	10.11.00	17/4/07 10.11	42600	42600	42600	42600	9
17/04/2007	10.12.00	17/4/07 10.12	42605	42610	42600	42600	28
17/04/2007	10.13.00	17/4/07 10.13	42600	42605	42600	42605	11
17/04/2007	10.14.00	17/4/07 10.14	42605	42605	42600	42600	2
17/04/2007	10.15.00	17/4/07 10.15	42600	42605	42600	42600	14
17/04/2007	10.16.00	17/4/07 10.16	42595	42595	42575	42580	57
17/04/2007	10.17.00	17/4/07 10.17	42580	42585	42575	42580	26
17/04/2007	10.18.00	17/4/07 10.18	42580	42580	42560	42560	52
17/04/2007	10.19.00	17/4/07 10.19	42560	42565	42545	42550	59
17/04/2007	10.20.00	17/4/07 10.20	42550	42550	42545	42550	56
17/04/2007	10.21.00	17/4/07 10.21	42550	42550	42545	42545	16
17/04/2007	10.22.00	17/4/07 10.22	42550	42560	42550	42555	24
17/04/2007	10.23.00	17/4/07 10.23	42555	42555	42550	42550	15
17/04/2007	10.24.00	17/4/07 10.24	42550	42550	42545	42550	8
17/04/2007	10.25.00	17/4/07 10.25	42550	42550	42535	42540	47
17/04/2007	10.26.00	17/4/07 10.26	42540	42540	42530	42530	43
17/04/2007	10.27.00	17/4/07 10.27	42525	42530	42520	42530	35
17/04/2007	10.28.00	17/4/07 10.28	42525	42535	42525	42530	35
17/04/2007	10.29.00	17/4/07 10.29	42530	42535	42525	42530	31
17/04/2007	10.30.00	17/4/07 10.30	42525	42525	42495	42495	147
17/04/2007	10.31.00	17/4/07 10.31	42490	42490	42475	42475	155
17/04/2007	10.32.00	17/4/07 10.32	42475	42490	42470	42485	114
17/04/2007	10.33.00	17/4/07 10.33	42490	42510	42490	42510	45
17/04/2007	10.34.00	17/4/07 10.34	42510	42515	42505	42505	564
17/04/2007	10.35.00	17/4/07 10.35	42505	42520	42505	42520	68
17/04/2007	10.36.00	17/4/07 10.36	42520	42525	42515	42515	55
17/04/2007	10.37.00	17/4/07 10.37	42515	42515	42500	42500	22
17/04/2007	10.38.00	17/4/07 10.38	42505	42505	42500	42505	15
17/04/2007	10.39.00	17/4/07 10.39	42500	42510	42495	42495	62
17/04/2007	10.40.00	17/4/07 10.40	42490	42490	42485	42490	57
17/04/2007	10.41.00	17/4/07 10.41	42490	42495	42480	42490	44
17/04/2007	10.42.00	17/4/07 10.42	42485	42485	42480	42485	29
17/04/2007	10.43.00	17/4/07 10.43	42485	42485	42465	42465	74
17/04/2007	10.44.00	17/4/07 10.44	42465	42475	42460	42470	32
17/04/2007	10.45.00	17/4/07 10.45	42465	42470	42455	42455	34
17/04/2007	10.46.00	17/4/07 10.46	42460	42460	42435	42440	138
17/04/2007	10.47.00	17/4/07 10.47	42440	42445	42430	42445	92
17/04/2007	10.48.00	17/4/07 10.48	42445	42445	42440	42445	34
17/04/2007	10.49.00	17/4/07 10.49	42440	42445	42440	42445	10
17/04/2007	10.50.00	17/4/07 10.50	42445	42450	42440	42445	14
17/04/2007	10.51.00	17/4/07 10.51	42445	42460	42445	42460	63
17/04/2007	10.52.00	17/4/07 10.52	42455	42455	42450	42450	16
17/04/2007	10.53.00	17/4/07 10.53	42455	42460	42450	42455	28
17/04/2007	10.54.00	17/4/07 10.54	42460	42460	42455	42460	20
17/04/2007	10.55.00	17/4/07 10.55	42455	42460	42445	42450	42
17/04/2007	10.56.00	17/4/07 10.56	42450	42455	42440	42440	76
17/04/2007	10.57.00	17/4/07 10.57	42440	42445	42430	42435	69
17/04/2007	10.58.00	17/4/07 10.58	42430	42430	42415	42425	85
17/04/2007	10.59.00	17/4/07 10.59	42425	42425	42420	42420	14
17/04/2007	11.00.00	17/4/07 11.00	42425	42455	42425	42450	172
17/04/2007	11.01.00	17/4/07 11.01	42450	42450	42440	42450	60
17/04/2007	11.02.00	17/4/07 11.02	42450	42455	42425	42435	86
17/04/2007	11.03.00	17/4/07 11.03	42430	42435	42420	42435	51
17/04/2007	11.04.00	17/4/07 11.04	42440	42440	42420	42420	68
17/04/2007	11.05.00	17/4/07 11.05	42420	42430	42415	42415	71
17/04/2007	11.06.00	17/4/07 11.06	42420	42435	42410	42410	70
17/04/2007	11.07.00	17/4/07 11.07	42410	42415	42395	42405	106
17/04/2007	11.08.00	17/4/07 11.08	42400	42400	42375	42380	101
17/04/2007	11.09.00	17/4/07 11.09	42380	42400	42380	42400	96
17/04/2007	11.10.00	17/4/07 11.10	42400	42400	42390	42390	21
17/04/2007	11.11.00	17/4/07 11.11	42395	42395	42385	42390	43
17/04/2007	11.12.00	17/4/07 11.12	42395	42400	42385	42400	28
17/04/2007	11.13.00	17/4/07 11.13	42400	42400	42395	42400	24
17/04/2007	11.14.00	17/4/07 11.14	42405	42405	42395	42405	13
17/04/2007	11.15.00	17/4/07 11.15	42405	42410	42395	42410	18
17/04/2007	11.16.00	17/4/07 11.16	42410	42410	42400	42410	38
17/04/2007	11.17.00	17/4/07 11.17	42415	42420	42415	42420	37
17/04/2007	11.18.00	17/4/07 11.18	42420	42435	42420	42435	76
17/04/2007	11.19.00	17/4/07 11.19	42435	42440	42430	42435	37
17/04/2007	11.20.00	17/4/07 11.20	42440	42445	42435	42445	73
17/04/2007	11.21.00	17/4/07 11.21	42445	42450	42440	42440	40
17/04/2007	11.22.00	17/4/07 11.22	42440	42440	42435	42435	32
17/04/2007	11.23.00	17/4/07 11.23	42435	42440	42435	42440	6
17/04/2007	11.24.00	17/4/07 11.24	42445	42450	42445	42450	33
17/04/2007	11.25.00	17/4/07 11.25	42450	42460	42450	42460	31
17/04/2007	11.26.00	17/4/07 11.26	42465	42475	42465	42465	35
17/04/2007	11.27.00	17/4/07 11.27	42470	42490	42470	42480	48
17/04/2007	11.28.00	17/4/07 11.28	42480	42485	42480	42485	18
17/04/2007	11.29.00	17/4/07 11.29	42485	42485	42475	42475	55
17/04/2007	11.30.00	17/4/07 11.30	42475	42485	42475	42475	18
17/04/2007	11.31.00	17/4/07 11.31	42475	42480	42475	42475	11
17/04/2007	11.32.00	17/4/07 11.32	42475	42475	42470	42470	23
17/04/2007	11.33.00	17/4/07 11.33	42475	42475	42470	42470	13
17/04/2007	11.34.00	17/4/07 11.34	42470	42470	42465	42465	11
17/04/2007	11.35.00	17/4/07 11.35	42465	42470	42460	42465	25
17/04/2007	11.36.00	17/4/07 11.36	42465	42465	42445	42445	78
17/04/2007	11.37.00	17/4/07 11.37	42445	42450	42440	42445	20
17/04/2007	11.38.00	17/4/07 11.38	42445	42450	42445	42445	13
17/04/2007	11.39.00	17/4/07 11.39	42445	42455	42445	42455	16
17/04/2007	11.40.00	17/4/07 11.40	42455	42455	42450	42455	17
17/04/2007	11.41.00	17/4/07 11.41	42455	42455	42455	42455	11
17/04/2007	11.42.00	17/4/07 11.42	42450	42465	42450	42465	18
17/04/2007	11.43.00	17/4/07 11.43	42460	42460	42455	42460	6
17/04/2007	11.44.00	17/4/07 11.44	42465	42475	42460	42475	23
17/04/2007	11.45.00	17/4/07 11.45	42470	42470	42470	42470	2
17/04/2007	11.46.00	17/4/07 11.46	42475	42475	42475	42475	1
17/04/2007	11.47.00	17/4/07 11.47	42475	42475	42475	42475	2
17/04/2007	11.48.00	17/4/07 11.48	42475	42475	42470	42470	5
17/04/2007	11.49.00	17/4/07 11.49	42475	42490	42475	42480	26
17/04/2007	11.50.00	17/4/07 11.50	42490	42505	42485	42490	67
17/04/2007	11.51.00	17/4/07 11.51	42490	42500	42485	42495	42
17/04/2007	11.52.00	17/4/07 11.52	42500	42510	42500	42510	43
17/04/2007	11.53.00	17/4/07 11.53	42510	42520	42510	42515	31
17/04/2007	11.54.00	17/4/07 11.54	42510	42515	42505	42505	116
17/04/2007	11.55.00	17/4/07 11.55	42510	42515	42510	42510	6
17/04/2007	11.56.00	17/4/07 11.56	42515	42515	42515	42515	3
17/04/2007	11.57.00	17/4/07 11.57	42520	42525	42520	42520	37
17/04/2007	11.58.00	17/4/07 11.58	42525	42535	42525	42530	62
17/04/2007	11.59.00	17/4/07 11.59	42535	42535	42535	42535	7
17/04/2007	12.00.00	17/4/07 12.00	42535	42535	42535	42535	19
17/04/2007	12.01.00	17/4/07 12.01	42530	42535	42530	42535	17
17/04/2007	12.02.00	17/4/07 12.02	42540	42555	42540	42555	59
17/04/2007	12.03.00	17/4/07 12.03	42555	42570	42550	42565	88
17/04/2007	12.04.00	17/4/07 12.04	42565	42575	42560	42575	49
17/04/2007	12.05.00	17/4/07 12.05	42570	42575	42565	42565	21
17/04/2007	12.06.00	17/4/07 12.06	42560	42570	42560	42570	22
17/04/2007	12.07.00	17/4/07 12.07	42570	42595	42570	42590	78
17/04/2007	12.08.00	17/4/07 12.08	42595	42600	42590	42590	29
17/04/2007	12.09.00	17/4/07 12.09	42590	42595	42585	42585	21
17/04/2007	12.10.00	17/4/07 12.10	42590	42590	42580	42585	14
17/04/2007	12.11.00	17/4/07 12.11	42585	42585	42580	42580	21
17/04/2007	12.12.00	17/4/07 12.12	42580	42580	42575	42580	24
17/04/2007	12.13.00	17/4/07 12.13	42580	42585	42580	42585	33
17/04/2007	12.14.00	17/4/07 12.14	42585	42585	42570	42570	32
17/04/2007	12.15.00	17/4/07 12.15	42570	42575	42570	42575	30
17/04/2007	12.16.00	17/4/07 12.16	42575	42575	42565	42565	70
17/04/2007	12.17.00	17/4/07 12.17	42570	42570	42565	42570	40
17/04/2007	12.18.00	17/4/07 12.18	42570	42570	42565	42570	9
17/04/2007	12.19.00	17/4/07 12.19	42565	42565	42565	42565	6
17/04/2007	12.20.00	17/4/07 12.20	42565	42565	42565	42565	4
17/04/2007	12.21.00	17/4/07 12.21	42565	42565	42565	42565	2
17/04/2007	12.22.00	17/4/07 12.22	42565	42565	42565	42565	1
17/04/2007	12.23.00	17/4/07 12.23	42570	42570	42565	42565	17
17/04/2007	12.24.00	17/4/07 12.24	42565	42565	42565	42565	7
17/04/2007	12.25.00	17/4/07 12.25	42565	42570	42565	42570	38
17/04/2007	12.26.00	17/4/07 12.26	42570	42570	42555	42565	50
17/04/2007	12.27.00	17/4/07 12.27	42560	42560	42550	42550	32
17/04/2007	12.28.00	17/4/07 12.28	42550	42550	42550	42550	49
17/04/2007	12.29.00	17/4/07 12.29	42550	42550	42550	42550	2
17/04/2007	12.30.00	17/4/07 12.30	42550	42550	42550	42550	17
17/04/2007	12.31.00	17/4/07 12.31	42545	42545	42540	42540	19
17/04/2007	12.32.00	17/4/07 12.32	42545	42550	42540	42550	20
17/04/2007	12.33.00	17/4/07 12.33	42545	42545	42545	42545	2
17/04/2007	12.34.00	17/4/07 12.34	42550	42555	42550	42555	11
17/04/2007	12.35.00	17/4/07 12.35	42550	42550	42540	42540	7
17/04/2007	12.36.00	17/4/07 12.36	42540	42540	42540	42540	3
17/04/2007	12.37.00	17/4/07 12.37	42540	42545	42540	42545	4
17/04/2007	12.38.00	17/4/07 12.38	42550	42555	42545	42545	15
17/04/2007	12.39.00	17/4/07 12.39	42555	42555	42555	42555	1
17/04/2007	12.40.00	17/4/07 12.40	42555	42555	42555	42555	5
17/04/2007	12.41.00	17/4/07 12.41	42550	42550	42545	42545	7
17/04/2007	12.42.00	17/4/07 12.42	42545	42545	42545	42545	11
17/04/2007	12.43.00	17/4/07 12.43	42550	42550	42550	42550	50
17/04/2007	12.44.00	17/4/07 12.44	42545	42550	42540	42545	13
17/04/2007	12.45.00	17/4/07 12.45	42545	42545	42545	42545	1
17/04/2007	12.46.00	17/4/07 12.46	42545	42545	42545	42545	4
17/04/2007	12.47.00	17/4/07 12.47	42545	42550	42540	42540	42
17/04/2007	12.48.00	17/4/07 12.48	42540	42540	42540	42540	63
17/04/2007	12.50.00	17/4/07 12.50	42540	42540	42540	42540	3
17/04/2007	12.51.00	17/4/07 12.51	42540	42540	42540	42540	3
17/04/2007	12.52.00	17/4/07 12.52	42540	42540	42540	42540	2
17/04/2007	12.53.00	17/4/07 12.53	42540	42540	42535	42535	16
17/04/2007	12.54.00	17/4/07 12.54	42535	42535	42535	42535	4
17/04/2007	12.55.00	17/4/07 12.55	42535	42540	42535	42540	6
17/04/2007	12.56.00	17/4/07 12.56	42540	42540	42540	42540	15
17/04/2007	12.57.00	17/4/07 12.57	42540	42545	42540	42540	7
17/04/2007	12.58.00	17/4/07 12.58	42535	42535	42535	42535	1
17/04/2007	13.00.00	17/4/07 13.00	42535	42540	42535	42540	2
17/04/2007	13.01.00	17/4/07 13.01	42535	42535	42530	42530	11
17/04/2007	13.02.00	17/4/07 13.02	42535	42540	42530	42530	38
17/04/2007	13.03.00	17/4/07 13.03	42530	42530	42520	42520	50
17/04/2007	13.04.00	17/4/07 13.04	42520	42520	42520	42520	5
17/04/2007	13.05.00	17/4/07 13.05	42520	42525	42520	42525	15
17/04/2007	13.06.00	17/4/07 13.06	42530	42530	42525	42525	15
17/04/2007	13.07.00	17/4/07 13.07	42520	42525	42520	42525	4
17/04/2007	13.08.00	17/4/07 13.08	42530	42535	42525	42535	29
17/04/2007	13.09.00	17/4/07 13.09	42530	42535	42525	42525	8
17/04/2007	13.10.00	17/4/07 13.10	42530	42535	42530	42530	16
17/04/2007	13.11.00	17/4/07 13.11	42530	42530	42530	42530	4
17/04/2007	13.13.00	17/4/07 13.13	42530	42530	42530	42530	1
17/04/2007	13.14.00	17/4/07 13.14	42535	42545	42535	42545	23
17/04/2007	13.15.00	17/4/07 13.15	42540	42540	42540	42540	2
17/04/2007	13.16.00	17/4/07 13.16	42540	42540	42540	42540	1
17/04/2007	13.17.00	17/4/07 13.17	42535	42535	42535	42535	8
17/04/2007	13.18.00	17/4/07 13.18	42540	42545	42540	42545	2
17/04/2007	13.19.00	17/4/07 13.19	42540	42540	42540	42540	9
17/04/2007	13.20.00	17/4/07 13.20	42540	42540	42540	42540	2
17/04/2007	13.21.00	17/4/07 13.21	42540	42540	42540	42540	3
17/04/2007	13.22.00	17/4/07 13.22	42540	42540	42540	42540	2
17/04/2007	13.24.00	17/4/07 13.24	42540	42540	42540	42540	1
17/04/2007	13.26.00	17/4/07 13.26	42540	42540	42540	42540	2
17/04/2007	13.29.00	17/4/07 13.29	42535	42535	42535	42535	1
17/04/2007	13.30.00	17/4/07 13.30	42535	42535	42535	42535	32
17/04/2007	13.31.00	17/4/07 13.31	42535	42535	42530	42530	4
17/04/2007	13.32.00	17/4/07 13.32	42530	42530	42530	42530	7
17/04/2007	13.33.00	17/4/07 13.33	42535	42535	42535	42535	7
17/04/2007	13.34.00	17/4/07 13.34	42540	42540	42535	42535	2
17/04/2007	13.35.00	17/4/07 13.35	42535	42535	42535	42535	12
17/04/2007	13.37.00	17/4/07 13.37	42535	42535	42535	42535	5
17/04/2007	13.41.00	17/4/07 13.41	42540	42540	42540	42540	2
17/04/2007	13.42.00	17/4/07 13.42	42540	42540	42540	42540	1
17/04/2007	13.43.00	17/4/07 13.43	42535	42535	42535	42535	4
17/04/2007	13.45.00	17/4/07 13.45	42535	42540	42535	42540	3
17/04/2007	13.47.00	17/4/07 13.47	42540	42540	42535	42535	9
17/04/2007	13.48.00	17/4/07 13.48	42540	42540	42540	42540	1
17/04/2007	13.49.00	17/4/07 13.49	42545	42550	42545	42550	37
17/04/2007	13.50.00	17/4/07 13.50	42550	42550	42550	42550	3
17/04/2007	13.51.00	17/4/07 13.51	42550	42550	42550	42550	1
17/04/2007	13.53.00	17/4/07 13.53	42555	42565	42555	42565	20
17/04/2007	13.54.00	17/4/07 13.54	42565	42570	42565	42570	14
17/04/2007	13.55.00	17/4/07 13.55	42560	42565	42560	42565	7
17/04/2007	13.56.00	17/4/07 13.56	42565	42565	42565	42565	2
17/04/2007	13.57.00	17/4/07 13.57	42565	42565	42560	42565	7
17/04/2007	13.58.00	17/4/07 13.58	42560	42560	42560	42560	1
17/04/2007	13.59.00	17/4/07 13.59	42550	42550	42550	42550	1
17/04/2007	14.00.00	17/4/07 14.00	42555	42570	42540	42550	395
17/04/2007	14.01.00	17/4/07 14.01	42555	42555	42555	42555	5
17/04/2007	14.02.00	17/4/07 14.02	42560	42565	42555	42565	13
17/04/2007	14.03.00	17/4/07 14.03	42555	42560	42555	42560	9
17/04/2007	14.04.00	17/4/07 14.04	42560	42560	42560	42560	1
17/04/2007	14.06.00	17/4/07 14.06	42555	42560	42555	42560	9
17/04/2007	14.07.00	17/4/07 14.07	42565	42565	42555	42560	22
17/04/2007	14.08.00	17/4/07 14.08	42560	42560	42555	42560	5
17/04/2007	14.09.00	17/4/07 14.09	42555	42560	42555	42560	6
17/04/2007	14.10.00	17/4/07 14.10	42555	42555	42550	42550	35
17/04/2007	14.11.00	17/4/07 14.11	42550	42555	42550	42550	11
17/04/2007	14.12.00	17/4/07 14.12	42550	42550	42550	42550	2
17/04/2007	14.13.00	17/4/07 14.13	42550	42550	42540	42545	21
17/04/2007	14.14.00	17/4/07 14.14	42550	42550	42545	42545	8
17/04/2007	14.15.00	17/4/07 14.15	42545	42550	42545	42545	7
17/04/2007	14.16.00	17/4/07 14.16	42545	42560	42545	42550	21
17/04/2007	14.17.00	17/4/07 14.17	42550	42560	42550	42550	27
17/04/2007	14.18.00	17/4/07 14.18	42550	42550	42550	42550	3
17/04/2007	14.19.00	17/4/07 14.19	42550	42555	42550	42555	18
17/04/2007	14.20.00	17/4/07 14.20	42550	42550	42540	42545	14
17/04/2007	14.21.00	17/4/07 14.21	42545	42550	42540	42545	8
17/04/2007	14.22.00	17/4/07 14.22	42545	42555	42545	42555	15
17/04/2007	14.23.00	17/4/07 14.23	42555	42560	42550	42560	20
17/04/2007	14.24.00	17/4/07 14.24	42565	42565	42560	42560	19
17/04/2007	14.25.00	17/4/07 14.25	42565	42565	42555	42555	16
17/04/2007	14.26.00	17/4/07 14.26	42555	42560	42555	42560	6
17/04/2007	14.27.00	17/4/07 14.27	42560	42565	42555	42560	21
17/04/2007	14.28.00	17/4/07 14.28	42560	42570	42560	42570	18
17/04/2007	14.29.00	17/4/07 14.29	42570	42570	42550	42550	35
17/04/2007	14.30.00	17/4/07 14.30	42560	42700	42560	42680	488
17/04/2007	14.31.00	17/4/07 14.31	42685	42730	42680	42730	189
17/04/2007	14.32.00	17/4/07 14.32	42730	42780	42730	42760	181
17/04/2007	14.33.00	17/4/07 14.33	42765	42765	42745	42750	160
17/04/2007	14.34.00	17/4/07 14.34	42750	42750	42710	42715	168
17/04/2007	14.35.00	17/4/07 14.35	42710	42725	42705	42725	150
17/04/2007	14.36.00	17/4/07 14.36	42725	42725	42700	42705	116
17/04/2007	14.37.00	17/4/07 14.37	42710	42735	42685	42725	145
17/04/2007	14.38.00	17/4/07 14.38	42725	42730	42720	42725	67
17/04/2007	14.39.00	17/4/07 14.39	42725	42725	42705	42705	69
17/04/2007	14.40.00	17/4/07 14.40	42705	42725	42705	42725	33
17/04/2007	14.41.00	17/4/07 14.41	42720	42740	42720	42740	55
17/04/2007	14.42.00	17/4/07 14.42	42730	42735	42720	42735	73
17/04/2007	14.43.00	17/4/07 14.43	42735	42750	42725	42745	71
17/04/2007	14.44.00	17/4/07 14.44	42745	42765	42745	42745	127
17/04/2007	14.45.00	17/4/07 14.45	42740	42745	42730	42730	91
17/04/2007	14.46.00	17/4/07 14.46	42730	42740	42730	42735	28
17/04/2007	14.47.00	17/4/07 14.47	42735	42740	42730	42740	22
17/04/2007	14.48.00	17/4/07 14.48	42735	42740	42730	42730	19
17/04/2007	14.49.00	17/4/07 14.49	42730	42730	42730	42730	19
17/04/2007	14.50.00	17/4/07 14.50	42730	42730	42715	42715	43
17/04/2007	14.51.00	17/4/07 14.51	42725	42730	42715	42715	58
17/04/2007	14.52.00	17/4/07 14.52	42725	42735	42720	42730	32
17/04/2007	14.53.00	17/4/07 14.53	42725	42740	42725	42730	32
17/04/2007	14.54.00	17/4/07 14.54	42735	42740	42730	42735	11
17/04/2007	14.55.00	17/4/07 14.55	42735	42750	42735	42750	45
17/04/2007	14.56.00	17/4/07 14.56	42750	42760	42745	42750	52
17/04/2007	14.57.00	17/4/07 14.57	42750	42750	42730	42750	46
17/04/2007	14.58.00	17/4/07 14.58	42745	42750	42740	42740	11
17/04/2007	14.59.00	17/4/07 14.59	42745	42755	42745	42750	19
17/04/2007	15.00.00	17/4/07 15.00	42755	42765	42750	42760	40
17/04/2007	15.01.00	17/4/07 15.01	42755	42765	42750	42765	24
17/04/2007	15.02.00	17/4/07 15.02	42765	42770	42755	42765	34
17/04/2007	15.03.00	17/4/07 15.03	42760	42765	42750	42760	26
17/04/2007	15.04.00	17/4/07 15.04	42765	42770	42760	42765	17
17/04/2007	15.05.00	17/4/07 15.05	42760	42760	42740	42740	71
17/04/2007	15.06.00	17/4/07 15.06	42740	42740	42730	42735	40
17/04/2007	15.07.00	17/4/07 15.07	42730	42745	42730	42745	13
17/04/2007	15.08.00	17/4/07 15.08	42740	42740	42735	42735	5
17/04/2007	15.09.00	17/4/07 15.09	42730	42740	42725	42730	20
17/04/2007	15.10.00	17/4/07 15.10	42725	42725	42725	42725	1
17/04/2007	15.11.00	17/4/07 15.11	42725	42730	42725	42725	4
17/04/2007	15.12.00	17/4/07 15.12	42725	42740	42725	42740	21
17/04/2007	15.13.00	17/4/07 15.13	42740	42740	42735	42735	14
17/04/2007	15.14.00	17/4/07 15.14	42735	42740	42735	42740	6
17/04/2007	15.15.00	17/4/07 15.15	42735	42735	42705	42715	97
17/04/2007	15.16.00	17/4/07 15.16	42715	42715	42700	42700	46
17/04/2007	15.17.00	17/4/07 15.17	42700	42705	42690	42695	72
17/04/2007	15.18.00	17/4/07 15.18	42695	42695	42690	42695	12
17/04/2007	15.19.00	17/4/07 15.19	42695	42695	42680	42685	41
17/04/2007	15.20.00	17/4/07 15.20	42685	42690	42685	42690	16
17/04/2007	15.21.00	17/4/07 15.21	42685	42685	42670	42670	39
17/04/2007	15.22.00	17/4/07 15.22	42670	42680	42670	42680	34
17/04/2007	15.23.00	17/4/07 15.23	42685	42700	42685	42695	34
17/04/2007	15.24.00	17/4/07 15.24	42690	42695	42685	42685	24
17/04/2007	15.25.00	17/4/07 15.25	42685	42690	42685	42685	6
17/04/2007	15.26.00	17/4/07 15.26	42680	42685	42670	42670	28
17/04/2007	15.27.00	17/4/07 15.27	42670	42680	42670	42675	4
17/04/2007	15.28.00	17/4/07 15.28	42675	42675	42660	42665	24
17/04/2007	15.29.00	17/4/07 15.29	42665	42670	42655	42660	20
17/04/2007	15.30.00	17/4/07 15.30	42660	42660	42655	42660	22
17/04/2007	15.31.00	17/4/07 15.31	42660	42665	42655	42665	29
17/04/2007	15.32.00	17/4/07 15.32	42665	42675	42665	42670	34
17/04/2007	15.33.00	17/4/07 15.33	42670	42685	42670	42685	23
17/04/2007	15.34.00	17/4/07 15.34	42690	42695	42680	42695	64
17/04/2007	15.35.00	17/4/07 15.35	42695	42705	42690	42700	29
17/04/2007	15.36.00	17/4/07 15.36	42705	42715	42700	42715	66
17/04/2007	15.37.00	17/4/07 15.37	42710	42720	42705	42710	30
17/04/2007	15.38.00	17/4/07 15.38	42710	42710	42705	42705	40
17/04/2007	15.39.00	17/4/07 15.39	42705	42705	42700	42705	5
17/04/2007	15.40.00	17/4/07 15.40	42705	42705	42680	42680	56
17/04/2007	15.41.00	17/4/07 15.41	42685	42685	42660	42665	65
17/04/2007	15.42.00	17/4/07 15.42	42660	42665	42650	42655	64
17/04/2007	15.43.00	17/4/07 15.43	42650	42655	42635	42655	51
17/04/2007	15.44.00	17/4/07 15.44	42655	42660	42645	42655	34
17/04/2007	15.45.00	17/4/07 15.45	42650	42655	42640	42655	36
17/04/2007	15.46.00	17/4/07 15.46	42655	42675	42655	42665	58
17/04/2007	15.47.00	17/4/07 15.47	42660	42670	42660	42660	30
17/04/2007	15.48.00	17/4/07 15.48	42660	42660	42645	42645	35
17/04/2007	15.49.00	17/4/07 15.49	42640	42645	42625	42630	76
17/04/2007	15.50.00	17/4/07 15.50	42630	42640	42620	42625	27
17/04/2007	15.51.00	17/4/07 15.51	42625	42625	42610	42610	74
17/04/2007	15.52.00	17/4/07 15.52	42615	42615	42580	42590	123
17/04/2007	15.53.00	17/4/07 15.53	42595	42620	42595	42620	95
17/04/2007	15.54.00	17/4/07 15.54	42625	42635	42620	42635	52
17/04/2007	15.55.00	17/4/07 15.55	42625	42640	42625	42640	47
17/04/2007	15.56.00	17/4/07 15.56	42640	42640	42630	42635	26
17/04/2007	15.57.00	17/4/07 15.57	42635	42640	42620	42640	65
17/04/2007	15.58.00	17/4/07 15.58	42640	42640	42620	42620	19
17/04/2007	15.59.00	17/4/07 15.59	42630	42645	42630	42645	27
17/04/2007	16.00.00	17/4/07 16.00	42645	42660	42645	42655	51
17/04/2007	16.01.00	17/4/07 16.01	42650	42655	42645	42655	17
17/04/2007	16.02.00	17/4/07 16.02	42655	42665	42655	42665	39
17/04/2007	16.03.00	17/4/07 16.03	42670	42685	42665	42675	75
17/04/2007	16.04.00	17/4/07 16.04	42675	42685	42670	42670	66
17/04/2007	16.05.00	17/4/07 16.05	42670	42675	42650	42665	62
17/04/2007	16.06.00	17/4/07 16.06	42665	42675	42660	42670	25
17/04/2007	16.07.00	17/4/07 16.07	42670	42675	42665	42670	28
17/04/2007	16.08.00	17/4/07 16.08	42665	42695	42665	42695	75
17/04/2007	16.09.00	17/4/07 16.09	42690	42695	42680	42685	58
17/04/2007	16.10.00	17/4/07 16.10	42685	42720	42685	42705	87
17/04/2007	16.11.00	17/4/07 16.11	42705	42710	42685	42685	71
17/04/2007	16.12.00	17/4/07 16.12	42685	42695	42685	42690	29
17/04/2007	16.13.00	17/4/07 16.13	42690	42695	42670	42680	41
17/04/2007	16.14.00	17/4/07 16.14	42685	42685	42675	42685	15
17/04/2007	16.15.00	17/4/07 16.15	42685	42715	42685	42690	48
17/04/2007	16.16.00	17/4/07 16.16	42690	42705	42685	42705	26
17/04/2007	16.17.00	17/4/07 16.17	42700	42700	42685	42700	22
17/04/2007	16.18.00	17/4/07 16.18	42705	42720	42705	42715	42
17/04/2007	16.19.00	17/4/07 16.19	42720	42730	42710	42715	53
17/04/2007	16.20.00	17/4/07 16.20	42715	42740	42715	42735	60
17/04/2007	16.21.00	17/4/07 16.21	42735	42740	42720	42720	60
17/04/2007	16.22.00	17/4/07 16.22	42725	42725	42710	42710	61
17/04/2007	16.23.00	17/4/07 16.23	42720	42725	42705	42705	23
17/04/2007	16.24.00	17/4/07 16.24	42705	42710	42700	42700	53
17/04/2007	16.25.00	17/4/07 16.25	42705	42705	42690	42700	39
17/04/2007	16.26.00	17/4/07 16.26	42700	42700	42700	42700	8
17/04/2007	16.27.00	17/4/07 16.27	42700	42705	42695	42695	17
17/04/2007	16.28.00	17/4/07 16.28	42695	42695	42680	42690	39
17/04/2007	16.29.00	17/4/07 16.29	42685	42695	42685	42685	25
17/04/2007	16.30.00	17/4/07 16.30	42695	42700	42690	42690	46
17/04/2007	16.31.00	17/4/07 16.31	42690	42700	42690	42700	15
17/04/2007	16.32.00	17/4/07 16.32	42700	42700	42695	42695	16
17/04/2007	16.33.00	17/4/07 16.33	42700	42700	42695	42700	8
17/04/2007	16.34.00	17/4/07 16.34	42700	42700	42685	42695	50
17/04/2007	16.35.00	17/4/07 16.35	42695	42695	42685	42690	33
17/04/2007	16.36.00	17/4/07 16.36	42690	42695	42685	42695	25
17/04/2007	16.37.00	17/4/07 16.37	42695	42700	42690	42695	65
17/04/2007	16.38.00	17/4/07 16.38	42695	42700	42685	42685	31
17/04/2007	16.39.00	17/4/07 16.39	42680	42695	42680	42695	31
17/04/2007	16.40.00	17/4/07 16.40	42690	42690	42675	42685	35
17/04/2007	16.41.00	17/4/07 16.41	42690	42695	42685	42695	13
17/04/2007	16.42.00	17/4/07 16.42	42695	42715	42695	42710	34
17/04/2007	16.43.00	17/4/07 16.43	42710	42715	42710	42715	13
17/04/2007	16.44.00	17/4/07 16.44	42710	42710	42695	42695	23
17/04/2007	16.45.00	17/4/07 16.45	42705	42705	42700	42705	17
17/04/2007	16.46.00	17/4/07 16.46	42700	42710	42700	42710	15
17/04/2007	16.47.00	17/4/07 16.47	42710	42715	42710	42715	23
17/04/2007	16.48.00	17/4/07 16.48	42720	42735	42715	42735	118
17/04/2007	16.49.00	17/4/07 16.49	42735	42750	42735	42745	75
17/04/2007	16.50.00	17/4/07 16.50	42745	42755	42740	42740	97
17/04/2007	16.51.00	17/4/07 16.51	42745	42770	42745	42760	82
17/04/2007	16.52.00	17/4/07 16.52	42755	42760	42745	42755	60
17/04/2007	16.53.00	17/4/07 16.53	42755	42755	42755	42755	15
17/04/2007	16.54.00	17/4/07 16.54	42755	42770	42755	42765	49
17/04/2007	16.55.00	17/4/07 16.55	42765	42765	42755	42760	57
17/04/2007	16.56.00	17/4/07 16.56	42750	42750	42740	42740	38
17/04/2007	16.57.00	17/4/07 16.57	42745	42750	42745	42745	14
17/04/2007	16.58.00	17/4/07 16.58	42740	42745	42735	42745	10
17/04/2007	16.59.00	17/4/07 16.59	42745	42745	42720	42730	76
17/04/2007	17.00.00	17/4/07 17.00	42730	42740	42730	42730	27
17/04/2007	17.01.00	17/4/07 17.01	42740	42750	42740	42745	36
17/04/2007	17.02.00	17/4/07 17.02	42740	42740	42730	42740	59
17/04/2007	17.03.00	17/4/07 17.03	42740	42740	42740	42740	6
17/04/2007	17.04.00	17/4/07 17.04	42745	42745	42740	42740	23
17/04/2007	17.05.00	17/4/07 17.05	42740	42745	42735	42740	17
17/04/2007	17.06.00	17/4/07 17.06	42735	42735	42725	42730	26
17/04/2007	17.07.00	17/4/07 17.07	42725	42730	42720	42725	37
17/04/2007	17.08.00	17/4/07 17.08	42725	42735	42720	42735	26
17/04/2007	17.09.00	17/4/07 17.09	42735	42735	42725	42730	30
17/04/2007	17.10.00	17/4/07 17.10	42730	42730	42715	42720	27
17/04/2007	17.11.00	17/4/07 17.11	42720	42725	42710	42720	20
17/04/2007	17.12.00	17/4/07 17.12	42720	42720	42715	42720	7
17/04/2007	17.13.00	17/4/07 17.13	42715	42720	42710	42715	11
17/04/2007	17.14.00	17/4/07 17.14	42725	42725	42710	42720	16
17/04/2007	17.15.00	17/4/07 17.15	42720	42725	42710	42715	31
17/04/2007	17.16.00	17/4/07 17.16	42715	42720	42715	42715	16
17/04/2007	17.17.00	17/4/07 17.17	42720	42720	42715	42715	24
17/04/2007	17.18.00	17/4/07 17.18	42715	42715	42710	42710	30
17/04/2007	17.19.00	17/4/07 17.19	42705	42705	42695	42705	47
17/04/2007	17.20.00	17/4/07 17.20	42700	42705	42700	42700	34
17/04/2007	17.21.00	17/4/07 17.21	42695	42695	42690	42695	43
17/04/2007	17.22.00	17/4/07 17.22	42700	42700	42695	42700	19
17/04/2007	17.23.00	17/4/07 17.23	42695	42705	42695	42700	39
17/04/2007	17.24.00	17/4/07 17.24	42700	42700	42685	42685	73
17/04/2007	17.25.00	17/4/07 17.25	42685	42690	42665	42665	88
17/04/2007	17.26.00	17/4/07 17.26	42660	42670	42655	42660	101
17/04/2007	17.27.00	17/4/07 17.27	42660	42665	42655	42660	117
17/04/2007	17.28.00	17/4/07 17.28	42655	42675	42655	42670	96
17/04/2007	17.29.00	17/4/07 17.29	42665	42675	42660	42670	93
17/04/2007	17.30.00	17/4/07 17.30	42665	42680	42665	42675	59
17/04/2007	17.31.00	17/4/07 17.31	42685	42705	42685	42705	35
17/04/2007	17.32.00	17/4/07 17.32	42700	42710	42670	42695	71
17/04/2007	17.33.00	17/4/07 17.33	42690	42700	42690	42695	25
17/04/2007	17.34.00	17/4/07 17.34	42700	42715	42700	42710	39
17/04/2007	17.35.00	17/4/07 17.35	42715	42730	42715	42725	34
17/04/2007	17.36.00	17/4/07 17.36	42720	42730	42720	42725	31
17/04/2007	17.37.00	17/4/07 17.37	42725	42730	42720	42725	36
17/04/2007	17.38.00	17/4/07 17.38	42725	42735	42725	42730	40
17/04/2007	17.39.00	17/4/07 17.39	42725	42750	42725	42750	47
18/04/2007	8.00.00	18/4/07 8.00	42700	42745	42495	42530	3716
18/04/2007	9.00.00	18/4/07 9.00	42700	42745	42555	42560	1751
18/04/2007	9.30.00	18/4/07 9.30	42555	42565	42495	42530	1965
18/04/2007	9.45.00	18/4/07 9.45	42505	42630	42495	42600	1654
18/04/2007	10.00.00	18/4/07 10.00	42530	42630	42505	42600	963
18/04/2007	10.30.00	18/4/07 10.30	42600	42640	42575	42585	1470
18/04/2007	11.00.00	18/4/07 11.00	42580	42595	42535	42580	661
18/04/2007	11.15.00	18/4/07 11.15	42555	42615	42545	42595	882
18/04/2007	11.30.00	18/4/07 11.30	42575	42615	42570	42595	415
18/04/2007	12.00.00	18/4/07 12.00	42595	42610	42560	42565	888
18/04/2007	12.30.00	18/4/07 12.30	42565	42590	42550	42580	268
18/04/2007	12.45.00	18/4/07 12.45	42565	42620	42550	42555	489
18/04/2007	13.00.00	18/4/07 13.00	42580	42620	42550	42555	325
18/04/2007	13.30.00	18/4/07 13.30	42555	42570	42465	42490	544
18/04/2007	14.00.00	18/4/07 14.00	42495	42505	42325	42360	1865
18/04/2007	14.15.00	18/4/07 14.15	42405	42410	42280	42370	3172
18/04/2007	14.30.00	18/4/07 14.30	42360	42375	42280	42370	2015
18/04/2007	15.00.00	18/4/07 15.00	42370	42440	42365	42390	1157
18/04/2007	15.30.00	18/4/07 15.30	42390	42410	42340	42385	1172
18/04/2007	15.45.00	18/4/07 15.45	42365	42450	42280	42415	2719
18/04/2007	16.00.00	18/4/07 16.00	42390	42450	42280	42415	2039
18/04/2007	16.08.00	18/4/07 16.08	42325	42325	42310	42320	31
18/04/2007	16.09.00	18/4/07 16.09	42320	42340	42315	42335	52
18/04/2007	16.10.00	18/4/07 16.10	42340	42345	42305	42305	102
18/04/2007	16.11.00	18/4/07 16.11	42310	42310	42285	42290	224
18/04/2007	16.12.00	18/4/07 16.12	42290	42305	42280	42300	117
18/04/2007	16.13.00	18/4/07 16.13	42300	42320	42300	42310	64
18/04/2007	16.14.00	18/4/07 16.14	42310	42330	42305	42325	115
18/04/2007	16.15.00	18/4/07 16.15	42335	42335	42320	42330	58
18/04/2007	16.16.00	18/4/07 16.16	42335	42345	42330	42340	62
18/04/2007	16.17.00	18/4/07 16.17	42340	42350	42335	42350	61
18/04/2007	16.18.00	18/4/07 16.18	42345	42375	42340	42375	74
18/04/2007	16.19.00	18/4/07 16.19	42375	42395	42375	42390	57
18/04/2007	16.20.00	18/4/07 16.20	42390	42425	42390	42415	100
18/04/2007	16.21.00	18/4/07 16.21	42415	42420	42405	42405	66
18/04/2007	16.22.00	18/4/07 16.22	42405	42415	42405	42405	38
18/04/2007	16.23.00	18/4/07 16.23	42405	42435	42405	42435	104
18/04/2007	16.24.00	18/4/07 16.24	42435	42450	42435	42440	84
18/04/2007	16.25.00	18/4/07 16.25	42435	42440	42410	42425	135
18/04/2007	16.26.00	18/4/07 16.26	42420	42435	42420	42425	41
18/04/2007	16.27.00	18/4/07 16.27	42425	42450	42420	42440	88
18/04/2007	16.28.00	18/4/07 16.28	42440	42440	42425	42425	23
18/04/2007	16.29.00	18/4/07 16.29	42425	42425	42415	42415	36
18/04/2007	16.30.00	18/4/07 16.30	42415	42430	42405	42405	79
18/04/2007	16.31.00	18/4/07 16.31	42410	42430	42400	42400	89
18/04/2007	16.32.00	18/4/07 16.32	42400	42410	42385	42385	71
18/04/2007	16.33.00	18/4/07 16.33	42385	42390	42370	42390	44
18/04/2007	16.34.00	18/4/07 16.34	42390	42400	42385	42395	86
18/04/2007	16.35.00	18/4/07 16.35	42390	42425	42380	42425	85
18/04/2007	16.36.00	18/4/07 16.36	42425	42425	42395	42395	46
18/04/2007	16.37.00	18/4/07 16.37	42395	42400	42380	42385	47
18/04/2007	16.38.00	18/4/07 16.38	42385	42410	42385	42400	84
18/04/2007	16.39.00	18/4/07 16.39	42405	42420	42405	42420	56
18/04/2007	16.40.00	18/4/07 16.40	42420	42425	42420	42420	23
18/04/2007	16.41.00	18/4/07 16.41	42415	42440	42415	42440	114
18/04/2007	16.42.00	18/4/07 16.42	42445	42460	42440	42450	122
18/04/2007	16.43.00	18/4/07 16.43	42450	42460	42435	42455	88
18/04/2007	16.44.00	18/4/07 16.44	42445	42455	42445	42450	37
18/04/2007	16.45.00	18/4/07 16.45	42450	42460	42450	42455	47
18/04/2007	16.46.00	18/4/07 16.46	42460	42465	42450	42450	48
18/04/2007	16.47.00	18/4/07 16.47	42455	42460	42435	42440	68
18/04/2007	16.48.00	18/4/07 16.48	42445	42450	42445	42450	18
18/04/2007	16.49.00	18/4/07 16.49	42450	42465	42445	42460	40
18/04/2007	16.50.00	18/4/07 16.50	42460	42460	42450	42455	47
18/04/2007	16.51.00	18/4/07 16.51	42460	42465	42450	42460	11
18/04/2007	16.52.00	18/4/07 16.52	42460	42460	42440	42440	45
18/04/2007	16.53.00	18/4/07 16.53	42445	42450	42440	42445	23
18/04/2007	16.54.00	18/4/07 16.54	42450	42450	42435	42435	28
18/04/2007	16.55.00	18/4/07 16.55	42440	42445	42440	42440	14
18/04/2007	16.56.00	18/4/07 16.56	42440	42465	42440	42465	34
18/04/2007	16.57.00	18/4/07 16.57	42460	42460	42450	42450	21
18/04/2007	16.58.00	18/4/07 16.58	42450	42455	42445	42445	14
18/04/2007	16.59.00	18/4/07 16.59	42445	42460	42440	42460	25
18/04/2007	17.00.00	18/4/07 17.00	42455	42470	42455	42465	33
18/04/2007	17.01.00	18/4/07 17.01	42470	42485	42470	42480	72
18/04/2007	17.02.00	18/4/07 17.02	42480	42490	42480	42480	50
18/04/2007	17.03.00	18/4/07 17.03	42480	42490	42480	42490	19
18/04/2007	17.04.00	18/4/07 17.04	42490	42490	42470	42490	86
18/04/2007	17.05.00	18/4/07 17.05	42490	42500	42490	42500	86
18/04/2007	17.06.00	18/4/07 17.06	42500	42535	42500	42535	144
18/04/2007	17.07.00	18/4/07 17.07	42535	42560	42530	42530	162
18/04/2007	17.08.00	18/4/07 17.08	42530	42540	42525	42530	49
18/04/2007	17.09.00	18/4/07 17.09	42535	42540	42535	42540	43
18/04/2007	17.10.00	18/4/07 17.10	42540	42545	42525	42530	49
18/04/2007	17.11.00	18/4/07 17.11	42530	42535	42525	42535	36
18/04/2007	17.12.00	18/4/07 17.12	42535	42535	42525	42525	31
18/04/2007	17.13.00	18/4/07 17.13	42525	42525	42510	42510	67
18/04/2007	17.14.00	18/4/07 17.14	42515	42535	42515	42530	48
18/04/2007	17.15.00	18/4/07 17.15	42535	42555	42530	42545	54
18/04/2007	17.16.00	18/4/07 17.16	42540	42540	42530	42530	40
18/04/2007	17.17.00	18/4/07 17.17	42530	42535	42530	42530	6
18/04/2007	17.18.00	18/4/07 17.18	42525	42530	42515	42515	26
18/04/2007	17.19.00	18/4/07 17.19	42520	42525	42510	42515	33
18/04/2007	17.20.00	18/4/07 17.20	42510	42515	42500	42500	30
18/04/2007	17.21.00	18/4/07 17.21	42500	42500	42485	42490	47
18/04/2007	17.22.00	18/4/07 17.22	42495	42495	42490	42490	39
18/04/2007	17.23.00	18/4/07 17.23	42495	42495	42495	42495	6
18/04/2007	17.24.00	18/4/07 17.24	42490	42490	42480	42485	22
18/04/2007	17.25.00	18/4/07 17.25	42485	42490	42480	42485	40
18/04/2007	17.26.00	18/4/07 17.26	42490	42495	42490	42490	11
18/04/2007	17.27.00	18/4/07 17.27	42495	42500	42485	42500	54
18/04/2007	17.28.00	18/4/07 17.28	42495	42505	42495	42505	57
18/04/2007	17.29.00	18/4/07 17.29	42505	42515	42505	42505	41
18/04/2007	17.30.00	18/4/07 17.30	42505	42520	42500	42500	37
18/04/2007	17.31.00	18/4/07 17.31	42500	42510	42500	42510	11
18/04/2007	17.32.00	18/4/07 17.32	42505	42540	42505	42540	62
18/04/2007	17.33.00	18/4/07 17.33	42535	42555	42525	42545	106
18/04/2007	17.34.00	18/4/07 17.34	42545	42560	42540	42540	90
18/04/2007	17.35.00	18/4/07 17.35	42540	42580	42535	42580	65
18/04/2007	17.36.00	18/4/07 17.36	42570	42595	42570	42595	86
18/04/2007	17.37.00	18/4/07 17.37	42585	42610	42585	42600	81
18/04/2007	17.38.00	18/4/07 17.38	42605	42630	42605	42620	84
18/04/2007	17.39.00	18/4/07 17.39	42615	42620	42600	42600	57
19/04/2007	8.00.00	19/4/07 8.00	42505	42505	41995	42000	7125
19/04/2007	9.00.00	19/4/07 9.00	42505	42505	42100	42140	312
19/04/2007	9.01.00	19/4/07 9.01	42145	42175	42145	42170	181
19/04/2007	9.02.00	19/4/07 9.02	42165	42190	42165	42175	192
19/04/2007	9.03.00	19/4/07 9.03	42175	42185	42160	42170	177
19/04/2007	9.04.00	19/4/07 9.04	42170	42170	42140	42145	204
19/04/2007	9.05.00	19/4/07 9.05	42140	42150	42130	42145	197
19/04/2007	9.06.00	19/4/07 9.06	42145	42150	42105	42115	120
19/04/2007	9.07.00	19/4/07 9.07	42110	42110	42085	42085	193
19/04/2007	9.08.00	19/4/07 9.08	42090	42115	42085	42110	149
19/04/2007	9.09.00	19/4/07 9.09	42105	42140	42100	42140	148
19/04/2007	9.10.00	19/4/07 9.10	42135	42150	42135	42150	68
19/04/2007	9.11.00	19/4/07 9.11	42145	42160	42145	42150	97
19/04/2007	9.12.00	19/4/07 9.12	42150	42155	42140	42140	49
19/04/2007	9.13.00	19/4/07 9.13	42145	42175	42145	42175	81
19/04/2007	9.14.00	19/4/07 9.14	42180	42200	42175	42200	172
19/04/2007	9.15.00	19/4/07 9.15	42200	42205	42180	42180	125
19/04/2007	9.16.00	19/4/07 9.16	42180	42210	42175	42210	129
19/04/2007	9.17.00	19/4/07 9.17	42210	42230	42200	42215	138
19/04/2007	9.18.00	19/4/07 9.18	42225	42230	42215	42220	134
19/04/2007	9.19.00	19/4/07 9.19	42220	42225	42210	42215	18
19/04/2007	9.20.00	19/4/07 9.20	42220	42240	42220	42235	117
19/04/2007	9.21.00	19/4/07 9.21	42240	42245	42235	42245	77
19/04/2007	9.22.00	19/4/07 9.22	42250	42255	42230	42235	141
19/04/2007	9.23.00	19/4/07 9.23	42235	42235	42215	42230	130
19/04/2007	9.24.00	19/4/07 9.24	42225	42225	42215	42220	35
19/04/2007	9.25.00	19/4/07 9.25	42220	42230	42195	42195	101
19/04/2007	9.26.00	19/4/07 9.26	42195	42200	42170	42175	79
19/04/2007	9.27.00	19/4/07 9.27	42180	42185	42160	42160	51
19/04/2007	9.28.00	19/4/07 9.28	42165	42180	42165	42170	53
19/04/2007	9.29.00	19/4/07 9.29	42170	42175	42155	42175	54
19/04/2007	9.30.00	19/4/07 9.30	42170	42180	42140	42150	128
19/04/2007	9.31.00	19/4/07 9.31	42145	42150	42130	42130	135
19/04/2007	9.32.00	19/4/07 9.32	42125	42130	42110	42115	72
19/04/2007	9.33.00	19/4/07 9.33	42120	42120	42080	42090	136
19/04/2007	9.34.00	19/4/07 9.34	42090	42120	42085	42115	139
19/04/2007	9.35.00	19/4/07 9.35	42120	42135	42120	42125	124
19/04/2007	9.36.00	19/4/07 9.36	42120	42125	42095	42120	78
19/04/2007	9.37.00	19/4/07 9.37	42125	42135	42090	42090	114
19/04/2007	9.38.00	19/4/07 9.38	42090	42095	42070	42095	113
19/04/2007	9.39.00	19/4/07 9.39	42090	42095	42045	42050	207
19/04/2007	9.40.00	19/4/07 9.40	42050	42080	42035	42075	227
19/04/2007	9.41.00	19/4/07 9.41	42075	42090	42065	42075	105
19/04/2007	9.42.00	19/4/07 9.42	42080	42090	42075	42085	36
19/04/2007	9.43.00	19/4/07 9.43	42080	42085	42055	42055	116
19/04/2007	9.44.00	19/4/07 9.44	42050	42080	42040	42080	144
19/04/2007	9.45.00	19/4/07 9.45	42070	42080	42060	42060	51
19/04/2007	9.46.00	19/4/07 9.46	42060	42060	42025	42040	133
19/04/2007	9.47.00	19/4/07 9.47	42040	42055	42005	42005	167
19/04/2007	9.48.00	19/4/07 9.48	42005	42050	42005	42050	119
19/04/2007	9.49.00	19/4/07 9.49	42050	42070	42050	42065	144
19/04/2007	9.50.00	19/4/07 9.50	42060	42065	42050	42055	67
19/04/2007	9.51.00	19/4/07 9.51	42055	42070	42050	42070	56
19/04/2007	9.52.00	19/4/07 9.52	42070	42070	42050	42055	42
19/04/2007	9.53.00	19/4/07 9.53	42055	42085	42055	42085	122
19/04/2007	9.54.00	19/4/07 9.54	42085	42090	42075	42085	42
19/04/2007	9.55.00	19/4/07 9.55	42080	42080	42040	42045	104
19/04/2007	9.56.00	19/4/07 9.56	42045	42050	42025	42045	75
19/04/2007	9.57.00	19/4/07 9.57	42045	42060	42025	42030	101
19/04/2007	9.58.00	19/4/07 9.58	42035	42055	42020	42030	144
19/04/2007	9.59.00	19/4/07 9.59	42025	42025	41995	42000	162
19/04/2007	10.00.00	19/4/07 10.00	41995	42020	41985	42020	117
19/04/2007	10.01.00	19/4/07 10.01	42015	42030	42015	42020	59
19/04/2007	10.02.00	19/4/07 10.02	42015	42035	42015	42035	74
19/04/2007	10.03.00	19/4/07 10.03	42035	42065	42030	42060	147
19/04/2007	10.04.00	19/4/07 10.04	42060	42060	42050	42050	57
19/04/2007	10.05.00	19/4/07 10.05	42050	42050	42035	42040	55
19/04/2007	10.06.00	19/4/07 10.06	42045	42055	42040	42055	46
19/04/2007	10.07.00	19/4/07 10.07	42055	42055	42025	42025	55
19/04/2007	10.08.00	19/4/07 10.08	42025	42025	42015	42020	10
19/04/2007	10.09.00	19/4/07 10.09	42015	42055	42015	42055	65
19/04/2007	10.10.00	19/4/07 10.10	42060	42065	42050	42065	62
19/04/2007	10.11.00	19/4/07 10.11	42065	42070	42050	42055	50
19/04/2007	10.12.00	19/4/07 10.12	42055	42060	42045	42055	31
19/04/2007	10.13.00	19/4/07 10.13	42060	42070	42060	42065	17
19/04/2007	10.14.00	19/4/07 10.14	42060	42065	42055	42055	18
19/04/2007	10.15.00	19/4/07 10.15	42055	42065	42045	42065	38
19/04/2007	10.16.00	19/4/07 10.16	42065	42070	42055	42055	77
19/04/2007	10.17.00	19/4/07 10.17	42060	42060	42050	42060	65
19/04/2007	10.18.00	19/4/07 10.18	42055	42060	42050	42050	31
19/04/2007	10.19.00	19/4/07 10.19	42050	42050	42045	42045	12
19/04/2007	10.20.00	19/4/07 10.20	42050	42055	42045	42045	34
19/04/2007	10.21.00	19/4/07 10.21	42050	42050	42045	42045	18
19/04/2007	10.22.00	19/4/07 10.22	42040	42040	42030	42035	64
19/04/2007	10.23.00	19/4/07 10.23	42030	42030	42010	42025	75
19/04/2007	10.24.00	19/4/07 10.24	42020	42045	42020	42040	50
19/04/2007	10.25.00	19/4/07 10.25	42035	42045	42025	42030	27
19/04/2007	10.26.00	19/4/07 10.26	42030	42060	42030	42055	56
19/04/2007	10.27.00	19/4/07 10.27	42055	42065	42055	42065	57
19/04/2007	10.28.00	19/4/07 10.28	42070	42080	42065	42075	90
19/04/2007	10.29.00	19/4/07 10.29	42080	42085	42075	42085	57
19/04/2007	10.30.00	19/4/07 10.30	42080	42095	42080	42095	54
19/04/2007	10.31.00	19/4/07 10.31	42095	42105	42085	42085	88
19/04/2007	10.32.00	19/4/07 10.32	42085	42085	42065	42070	67
19/04/2007	10.33.00	19/4/07 10.33	42075	42075	42060	42070	46
19/04/2007	10.34.00	19/4/07 10.34	42065	42075	42065	42070	23
19/04/2007	10.35.00	19/4/07 10.35	42075	42075	42070	42070	9
19/04/2007	10.36.00	19/4/07 10.36	42065	42070	42065	42070	6
19/04/2007	10.37.00	19/4/07 10.37	42065	42075	42065	42070	10
19/04/2007	10.38.00	19/4/07 10.38	42070	42070	42060	42065	31
19/04/2007	10.39.00	19/4/07 10.39	42070	42070	42055	42055	16
19/04/2007	10.40.00	19/4/07 10.40	42060	42065	42060	42065	6
19/04/2007	10.41.00	19/4/07 10.41	42065	42065	42060	42060	11
19/04/2007	10.42.00	19/4/07 10.42	42060	42070	42060	42070	13
19/04/2007	10.43.00	19/4/07 10.43	42070	42100	42070	42100	90
19/04/2007	10.44.00	19/4/07 10.44	42090	42090	42070	42070	33
19/04/2007	10.45.00	19/4/07 10.45	42070	42090	42070	42085	24
19/04/2007	10.46.00	19/4/07 10.46	42085	42090	42085	42085	28
19/04/2007	10.47.00	19/4/07 10.47	42085	42090	42085	42090	6
19/04/2007	10.48.00	19/4/07 10.48	42095	42095	42090	42095	16
19/04/2007	10.49.00	19/4/07 10.49	42090	42095	42090	42090	4
19/04/2007	10.50.00	19/4/07 10.50	42090	42090	42080	42090	5
19/04/2007	10.51.00	19/4/07 10.51	42090	42100	42090	42100	26
19/04/2007	10.52.00	19/4/07 10.52	42095	42095	42090	42090	6
19/04/2007	10.53.00	19/4/07 10.53	42095	42095	42095	42095	8
19/04/2007	10.54.00	19/4/07 10.54	42095	42095	42085	42090	31
19/04/2007	10.55.00	19/4/07 10.55	42085	42100	42085	42095	71
19/04/2007	10.56.00	19/4/07 10.56	42095	42125	42095	42125	80
19/04/2007	10.57.00	19/4/07 10.57	42125	42125	42110	42120	66
19/04/2007	10.58.00	19/4/07 10.58	42120	42135	42115	42130	51
19/04/2007	10.59.00	19/4/07 10.59	42130	42130	42125	42130	5
19/04/2007	11.00.00	19/4/07 11.00	42125	42140	42115	42135	66
19/04/2007	11.01.00	19/4/07 11.01	42135	42135	42125	42135	17
19/04/2007	11.02.00	19/4/07 11.02	42135	42135	42110	42115	54
19/04/2007	11.03.00	19/4/07 11.03	42110	42115	42100	42110	30
19/04/2007	11.04.00	19/4/07 11.04	42120	42120	42105	42105	20
19/04/2007	11.05.00	19/4/07 11.05	42100	42100	42100	42100	20
19/04/2007	11.06.00	19/4/07 11.06	42095	42095	42080	42085	16
19/04/2007	11.07.00	19/4/07 11.07	42085	42085	42080	42080	26
19/04/2007	11.08.00	19/4/07 11.08	42080	42080	42070	42070	55
19/04/2007	11.09.00	19/4/07 11.09	42070	42080	42055	42070	115
19/04/2007	11.10.00	19/4/07 11.10	42070	42070	42065	42065	19
19/04/2007	11.11.00	19/4/07 11.11	42065	42065	42050	42050	80
19/04/2007	11.12.00	19/4/07 11.12	42050	42050	42035	42045	99
19/04/2007	11.13.00	19/4/07 11.13	42050	42075	42050	42075	33
19/04/2007	11.14.00	19/4/07 11.14	42075	42090	42075	42080	44
19/04/2007	11.15.00	19/4/07 11.15	42085	42085	42080	42080	8
19/04/2007	11.16.00	19/4/07 11.16	42075	42080	42075	42080	10
19/04/2007	11.17.00	19/4/07 11.17	42085	42085	42080	42080	10
19/04/2007	11.18.00	19/4/07 11.18	42080	42080	42075	42080	3
19/04/2007	11.19.00	19/4/07 11.19	42085	42085	42085	42085	12
19/04/2007	11.20.00	19/4/07 11.20	42090	42095	42075	42090	59
19/04/2007	11.21.00	19/4/07 11.21	42090	42095	42085	42085	19
19/04/2007	11.22.00	19/4/07 11.22	42080	42090	42075	42085	15
19/04/2007	11.23.00	19/4/07 11.23	42085	42090	42085	42090	4
19/04/2007	11.24.00	19/4/07 11.24	42095	42095	42095	42095	9
19/04/2007	11.25.00	19/4/07 11.25	42095	42095	42090	42090	15
19/04/2007	11.26.00	19/4/07 11.26	42095	42095	42090	42095	11
19/04/2007	11.27.00	19/4/07 11.27	42090	42090	42080	42085	21
19/04/2007	11.28.00	19/4/07 11.28	42085	42085	42085	42085	3
19/04/2007	11.29.00	19/4/07 11.29	42085	42090	42080	42090	9
19/04/2007	11.30.00	19/4/07 11.30	42090	42090	42075	42075	37
19/04/2007	11.31.00	19/4/07 11.31	42075	42075	42065	42075	26
19/04/2007	11.32.00	19/4/07 11.32	42080	42080	42075	42075	11
19/04/2007	11.33.00	19/4/07 11.33	42075	42085	42075	42085	15
19/04/2007	11.34.00	19/4/07 11.34	42085	42090	42085	42090	33
19/04/2007	11.35.00	19/4/07 11.35	42085	42090	42085	42085	30
19/04/2007	11.36.00	19/4/07 11.36	42085	42095	42080	42085	24
19/04/2007	11.37.00	19/4/07 11.37	42075	42080	42075	42075	8
19/04/2007	11.38.00	19/4/07 11.38	42075	42080	42050	42050	92
19/04/2007	11.39.00	19/4/07 11.39	42045	42050	42040	42045	29
19/04/2007	11.40.00	19/4/07 11.40	42045	42045	42035	42040	43
19/04/2007	11.41.00	19/4/07 11.41	42040	42050	42040	42045	16
19/04/2007	11.42.00	19/4/07 11.42	42045	42045	42035	42040	22
19/04/2007	11.43.00	19/4/07 11.43	42040	42040	42040	42040	18
19/04/2007	11.44.00	19/4/07 11.44	42040	42045	42035	42045	12
19/04/2007	11.45.00	19/4/07 11.45	42040	42045	42040	42045	8
19/04/2007	11.46.00	19/4/07 11.46	42045	42045	42040	42040	9
19/04/2007	11.47.00	19/4/07 11.47	42040	42040	42030	42030	44
19/04/2007	11.48.00	19/4/07 11.48	42030	42040	42030	42035	18
19/04/2007	11.49.00	19/4/07 11.49	42040	42040	42020	42020	42
19/04/2007	11.50.00	19/4/07 11.50	42025	42035	42025	42030	19
19/04/2007	11.51.00	19/4/07 11.51	42020	42035	42020	42030	21
19/04/2007	11.52.00	19/4/07 11.52	42030	42035	42025	42030	29
19/04/2007	11.53.00	19/4/07 11.53	42035	42035	42025	42035	7
19/04/2007	11.54.00	19/4/07 11.54	42040	42040	42030	42035	49
19/04/2007	11.55.00	19/4/07 11.55	42030	42030	42025	42030	27
19/04/2007	11.56.00	19/4/07 11.56	42030	42040	42030	42030	35
19/04/2007	11.57.00	19/4/07 11.57	42030	42060	42030	42050	41
19/04/2007	11.58.00	19/4/07 11.58	42050	42060	42050	42055	14
19/04/2007	11.59.00	19/4/07 11.59	42055	42060	42050	42055	21
19/04/2007	12.00.00	19/4/07 12.00	42055	42060	42020	42040	117
19/04/2007	12.01.00	19/4/07 12.01	42045	42080	42025	42065	122
19/04/2007	12.02.00	19/4/07 12.02	42070	42070	42050	42065	33
19/04/2007	12.03.00	19/4/07 12.03	42050	42050	42030	42045	60
19/04/2007	12.04.00	19/4/07 12.04	42050	42065	42050	42055	26
19/04/2007	12.05.00	19/4/07 12.05	42050	42055	42040	42050	11
19/04/2007	12.06.00	19/4/07 12.06	42045	42060	42045	42050	24
19/04/2007	12.07.00	19/4/07 12.07	42050	42050	42045	42050	11
19/04/2007	12.08.00	19/4/07 12.08	42055	42055	42050	42055	18
19/04/2007	12.09.00	19/4/07 12.09	42055	42065	42055	42065	13
19/04/2007	12.10.00	19/4/07 12.10	42065	42070	42065	42065	11
19/04/2007	12.11.00	19/4/07 12.11	42055	42055	42040	42040	10
19/04/2007	12.12.00	19/4/07 12.12	42045	42050	42045	42050	9
19/04/2007	12.13.00	19/4/07 12.13	42050	42070	42050	42065	18
19/04/2007	12.14.00	19/4/07 12.14	42060	42065	42060	42065	8
19/04/2007	12.15.00	19/4/07 12.15	42065	42090	42065	42085	36
19/04/2007	12.16.00	19/4/07 12.16	42090	42095	42085	42090	67
19/04/2007	12.17.00	19/4/07 12.17	42090	42090	42080	42085	8
19/04/2007	12.18.00	19/4/07 12.18	42075	42080	42075	42080	6
19/04/2007	12.19.00	19/4/07 12.19	42080	42090	42080	42090	26
19/04/2007	12.20.00	19/4/07 12.20	42090	42090	42085	42090	29
19/04/2007	12.21.00	19/4/07 12.21	42085	42090	42080	42090	71
19/04/2007	12.22.00	19/4/07 12.22	42080	42080	42070	42070	10
19/04/2007	12.23.00	19/4/07 12.23	42065	42065	42045	42055	22
19/04/2007	12.24.00	19/4/07 12.24	42050	42050	42040	42050	18
19/04/2007	12.25.00	19/4/07 12.25	42060	42065	42055	42060	12
19/04/2007	12.26.00	19/4/07 12.26	42060	42060	42050	42060	11
19/04/2007	12.27.00	19/4/07 12.27	42050	42050	42045	42045	6
19/04/2007	12.28.00	19/4/07 12.28	42045	42050	42045	42050	2
19/04/2007	12.30.00	19/4/07 12.30	42050	42060	42050	42060	9
19/04/2007	12.32.00	19/4/07 12.32	42055	42055	42050	42050	23
19/04/2007	12.33.00	19/4/07 12.33	42055	42060	42050	42050	19
19/04/2007	12.34.00	19/4/07 12.34	42050	42055	42045	42055	19
19/04/2007	12.35.00	19/4/07 12.35	42055	42060	42055	42060	11
19/04/2007	12.36.00	19/4/07 12.36	42065	42065	42060	42060	11
19/04/2007	12.37.00	19/4/07 12.37	42060	42060	42055	42060	3
19/04/2007	12.38.00	19/4/07 12.38	42060	42070	42060	42065	6
19/04/2007	12.39.00	19/4/07 12.39	42075	42080	42075	42075	9
19/04/2007	12.40.00	19/4/07 12.40	42080	42080	42060	42070	40
19/04/2007	12.41.00	19/4/07 12.41	42075	42080	42070	42075	4
19/04/2007	12.42.00	19/4/07 12.42	42080	42080	42080	42080	2
19/04/2007	12.43.00	19/4/07 12.43	42075	42075	42075	42075	3
19/04/2007	12.44.00	19/4/07 12.44	42070	42080	42070	42080	40
19/04/2007	12.45.00	19/4/07 12.45	42080	42080	42080	42080	1
19/04/2007	12.46.00	19/4/07 12.46	42075	42075	42070	42070	8
19/04/2007	12.48.00	19/4/07 12.48	42075	42075	42075	42075	2
19/04/2007	12.50.00	19/4/07 12.50	42075	42075	42075	42075	2
19/04/2007	12.51.00	19/4/07 12.51	42075	42075	42070	42070	35
19/04/2007	12.52.00	19/4/07 12.52	42065	42080	42065	42075	32
19/04/2007	12.53.00	19/4/07 12.53	42085	42085	42085	42085	2
19/04/2007	12.54.00	19/4/07 12.54	42075	42085	42075	42080	4
19/04/2007	12.55.00	19/4/07 12.55	42085	42090	42085	42090	10
19/04/2007	12.56.00	19/4/07 12.56	42095	42110	42095	42105	38
19/04/2007	12.57.00	19/4/07 12.57	42105	42105	42100	42100	9
19/04/2007	12.58.00	19/4/07 12.58	42100	42100	42085	42085	24
19/04/2007	12.59.00	19/4/07 12.59	42090	42090	42080	42080	4
19/04/2007	13.00.00	19/4/07 13.00	42080	42080	42070	42070	29
19/04/2007	13.01.00	19/4/07 13.01	42080	42080	42070	42080	9
19/04/2007	13.02.00	19/4/07 13.02	42075	42075	42060	42060	17
19/04/2007	13.03.00	19/4/07 13.03	42065	42065	42065	42065	1
19/04/2007	13.04.00	19/4/07 13.04	42070	42075	42070	42070	7
19/04/2007	13.05.00	19/4/07 13.05	42075	42075	42070	42070	13
19/04/2007	13.06.00	19/4/07 13.06	42070	42070	42070	42070	4
19/04/2007	13.07.00	19/4/07 13.07	42070	42075	42065	42070	18
19/04/2007	13.08.00	19/4/07 13.08	42080	42080	42075	42075	2
19/04/2007	13.09.00	19/4/07 13.09	42075	42075	42075	42075	1
19/04/2007	13.10.00	19/4/07 13.10	42075	42075	42075	42075	3
19/04/2007	13.11.00	19/4/07 13.11	42075	42075	42075	42075	4
19/04/2007	13.13.00	19/4/07 13.13	42080	42085	42080	42080	9
19/04/2007	13.14.00	19/4/07 13.14	42080	42080	42080	42080	3
19/04/2007	13.15.00	19/4/07 13.15	42080	42080	42080	42080	8
19/04/2007	13.16.00	19/4/07 13.16	42080	42080	42080	42080	1
19/04/2007	13.17.00	19/4/07 13.17	42075	42080	42075	42075	9
19/04/2007	13.18.00	19/4/07 13.18	42075	42075	42075	42075	1
19/04/2007	13.19.00	19/4/07 13.19	42075	42075	42055	42055	36
19/04/2007	13.20.00	19/4/07 13.20	42055	42055	42050	42050	34
19/04/2007	13.21.00	19/4/07 13.21	42050	42050	42045	42050	10
19/04/2007	13.22.00	19/4/07 13.22	42045	42050	42040	42045	24
19/04/2007	13.23.00	19/4/07 13.23	42045	42045	42040	42045	6
19/04/2007	13.25.00	19/4/07 13.25	42040	42040	42035	42040	15
19/04/2007	13.26.00	19/4/07 13.26	42040	42040	42040	42040	1
19/04/2007	13.27.00	19/4/07 13.27	42035	42035	42035	42035	15
19/04/2007	13.28.00	19/4/07 13.28	42035	42035	42030	42035	13
19/04/2007	13.30.00	19/4/07 13.30	42040	42050	42040	42045	14
19/04/2007	13.31.00	19/4/07 13.31	42050	42055	42050	42055	19
19/04/2007	13.32.00	19/4/07 13.32	42055	42060	42055	42060	17
19/04/2007	13.33.00	19/4/07 13.33	42055	42055	42040	42040	9
19/04/2007	13.34.00	19/4/07 13.34	42055	42055	42045	42045	4
19/04/2007	13.35.00	19/4/07 13.35	42050	42055	42050	42055	3
19/04/2007	13.36.00	19/4/07 13.36	42050	42050	42050	42050	5
19/04/2007	13.37.00	19/4/07 13.37	42050	42055	42050	42055	6
19/04/2007	13.38.00	19/4/07 13.38	42050	42055	42050	42055	18
19/04/2007	13.39.00	19/4/07 13.39	42055	42055	42050	42050	4
19/04/2007	13.40.00	19/4/07 13.40	42055	42075	42055	42075	26
19/04/2007	13.41.00	19/4/07 13.41	42070	42075	42070	42075	17
19/04/2007	13.42.00	19/4/07 13.42	42075	42075	42055	42055	15
19/04/2007	13.43.00	19/4/07 13.43	42050	42060	42050	42050	8
19/04/2007	13.44.00	19/4/07 13.44	42055	42055	42055	42055	4
19/04/2007	13.45.00	19/4/07 13.45	42050	42055	42045	42055	10
19/04/2007	13.46.00	19/4/07 13.46	42060	42060	42050	42050	5
19/04/2007	13.47.00	19/4/07 13.47	42065	42065	42065	42065	1
19/04/2007	13.48.00	19/4/07 13.48	42065	42070	42065	42065	3
19/04/2007	13.49.00	19/4/07 13.49	42065	42070	42065	42070	14
19/04/2007	13.50.00	19/4/07 13.50	42070	42075	42065	42065	9
19/04/2007	13.51.00	19/4/07 13.51	42065	42065	42065	42065	2
19/04/2007	13.52.00	19/4/07 13.52	42060	42065	42060	42060	13
19/04/2007	13.54.00	19/4/07 13.54	42065	42070	42065	42070	2
19/04/2007	13.55.00	19/4/07 13.55	42065	42070	42065	42070	11
19/04/2007	13.56.00	19/4/07 13.56	42070	42070	42065	42065	7
19/04/2007	13.57.00	19/4/07 13.57	42070	42070	42070	42070	1
19/04/2007	13.58.00	19/4/07 13.58	42070	42070	42070	42070	1
19/04/2007	13.59.00	19/4/07 13.59	42060	42060	42060	42060	5
19/04/2007	14.00.00	19/4/07 14.00	42070	42080	42070	42080	9
19/04/2007	14.01.00	19/4/07 14.01	42080	42085	42080	42085	12
19/04/2007	14.02.00	19/4/07 14.02	42085	42090	42070	42075	33
19/04/2007	14.03.00	19/4/07 14.03	42080	42080	42065	42075	27
19/04/2007	14.04.00	19/4/07 14.04	42075	42080	42075	42080	11
19/04/2007	14.05.00	19/4/07 14.05	42080	42100	42080	42100	47
19/04/2007	14.06.00	19/4/07 14.06	42100	42115	42095	42110	30
19/04/2007	14.07.00	19/4/07 14.07	42115	42115	42105	42110	26
19/04/2007	14.08.00	19/4/07 14.08	42105	42105	42105	42105	3
19/04/2007	14.09.00	19/4/07 14.09	42105	42110	42105	42110	5
19/04/2007	14.10.00	19/4/07 14.10	42110	42110	42105	42105	8
19/04/2007	14.11.00	19/4/07 14.11	42105	42105	42105	42105	13
19/04/2007	14.12.00	19/4/07 14.12	42105	42105	42105	42105	6
19/04/2007	14.13.00	19/4/07 14.13	42100	42100	42090	42090	29
19/04/2007	14.14.00	19/4/07 14.14	42085	42090	42085	42090	13
19/04/2007	14.15.00	19/4/07 14.15	42090	42095	42085	42085	24
19/04/2007	14.16.00	19/4/07 14.16	42095	42095	42090	42090	17
19/04/2007	14.17.00	19/4/07 14.17	42085	42085	42085	42085	7
19/04/2007	14.18.00	19/4/07 14.18	42090	42100	42090	42100	23
19/04/2007	14.19.00	19/4/07 14.19	42100	42100	42100	42100	4
19/04/2007	14.20.00	19/4/07 14.20	42100	42105	42095	42105	16
19/04/2007	14.21.00	19/4/07 14.21	42105	42105	42105	42105	2
19/04/2007	14.22.00	19/4/07 14.22	42100	42100	42100	42100	1
19/04/2007	14.23.00	19/4/07 14.23	42105	42105	42100	42105	11
19/04/2007	14.26.00	19/4/07 14.26	42105	42110	42100	42110	14
19/04/2007	14.27.00	19/4/07 14.27	42105	42110	42100	42100	8
19/04/2007	14.28.00	19/4/07 14.28	42105	42105	42095	42095	5
19/04/2007	14.29.00	19/4/07 14.29	42095	42100	42090	42100	16
19/04/2007	14.30.00	19/4/07 14.30	42090	42100	42045	42080	160
19/04/2007	14.31.00	19/4/07 14.31	42085	42085	42055	42060	48
19/04/2007	14.32.00	19/4/07 14.32	42060	42075	42045	42050	33
19/04/2007	14.33.00	19/4/07 14.33	42050	42060	42040	42060	66
19/04/2007	14.34.00	19/4/07 14.34	42065	42070	42060	42070	20
19/04/2007	14.35.00	19/4/07 14.35	42070	42080	42070	42075	41
19/04/2007	14.36.00	19/4/07 14.36	42080	42085	42080	42085	9
19/04/2007	14.37.00	19/4/07 14.37	42080	42090	42080	42090	19
19/04/2007	14.38.00	19/4/07 14.38	42095	42095	42075	42080	23
19/04/2007	14.39.00	19/4/07 14.39	42075	42075	42070	42070	4
19/04/2007	14.40.00	19/4/07 14.40	42070	42075	42070	42075	4
19/04/2007	14.41.00	19/4/07 14.41	42070	42070	42070	42070	2
19/04/2007	14.42.00	19/4/07 14.42	42075	42075	42075	42075	6
19/04/2007	14.43.00	19/4/07 14.43	42080	42080	42080	42080	1
19/04/2007	14.44.00	19/4/07 14.44	42080	42080	42080	42080	1
19/04/2007	14.45.00	19/4/07 14.45	42085	42090	42085	42090	17
19/04/2007	14.46.00	19/4/07 14.46	42090	42090	42080	42080	7
19/04/2007	14.47.00	19/4/07 14.47	42080	42080	42080	42080	3
19/04/2007	14.48.00	19/4/07 14.48	42080	42095	42075	42095	13
19/04/2007	14.49.00	19/4/07 14.49	42085	42095	42085	42095	25
19/04/2007	14.50.00	19/4/07 14.50	42100	42100	42095	42100	9
19/04/2007	14.51.00	19/4/07 14.51	42095	42100	42095	42100	7
19/04/2007	14.53.00	19/4/07 14.53	42105	42110	42095	42105	16
19/04/2007	14.54.00	19/4/07 14.54	42095	42095	42090	42090	3
19/04/2007	14.55.00	19/4/07 14.55	42095	42095	42095	42095	3
19/04/2007	14.56.00	19/4/07 14.56	42095	42095	42095	42095	1
19/04/2007	14.57.00	19/4/07 14.57	42090	42100	42085	42095	44
19/04/2007	14.58.00	19/4/07 14.58	42095	42095	42095	42095	2
19/04/2007	14.59.00	19/4/07 14.59	42095	42100	42095	42100	24
19/04/2007	15.00.00	19/4/07 15.00	42100	42100	42100	42100	8
19/04/2007	15.01.00	19/4/07 15.01	42100	42100	42100	42100	7
19/04/2007	15.02.00	19/4/07 15.02	42095	42095	42090	42095	23
19/04/2007	15.03.00	19/4/07 15.03	42100	42105	42095	42095	56
19/04/2007	15.04.00	19/4/07 15.04	42100	42105	42100	42100	6
19/04/2007	15.05.00	19/4/07 15.05	42100	42100	42100	42100	1
19/04/2007	15.06.00	19/4/07 15.06	42100	42105	42090	42105	18
19/04/2007	15.07.00	19/4/07 15.07	42095	42095	42090	42090	16
19/04/2007	15.08.00	19/4/07 15.08	42095	42110	42090	42110	22
19/04/2007	15.09.00	19/4/07 15.09	42110	42115	42105	42110	18
19/04/2007	15.10.00	19/4/07 15.10	42110	42115	42105	42105	8
19/04/2007	15.11.00	19/4/07 15.11	42100	42100	42090	42095	25
19/04/2007	15.12.00	19/4/07 15.12	42095	42095	42095	42095	11
19/04/2007	15.13.00	19/4/07 15.13	42090	42090	42090	42090	2
19/04/2007	15.14.00	19/4/07 15.14	42095	42100	42090	42095	20
19/04/2007	15.15.00	19/4/07 15.15	42090	42100	42090	42100	6
19/04/2007	15.16.00	19/4/07 15.16	42095	42095	42085	42085	19
19/04/2007	15.17.00	19/4/07 15.17	42085	42090	42085	42085	25
19/04/2007	15.18.00	19/4/07 15.18	42080	42080	42075	42075	20
19/04/2007	15.19.00	19/4/07 15.19	42075	42075	42070	42070	32
19/04/2007	15.20.00	19/4/07 15.20	42070	42080	42070	42075	39
19/04/2007	15.21.00	19/4/07 15.21	42075	42075	42075	42075	4
19/04/2007	15.22.00	19/4/07 15.22	42075	42075	42070	42075	54
19/04/2007	15.23.00	19/4/07 15.23	42070	42070	42065	42065	12
19/04/2007	15.24.00	19/4/07 15.24	42070	42075	42070	42075	16
19/04/2007	15.26.00	19/4/07 15.26	42070	42070	42070	42070	4
19/04/2007	15.27.00	19/4/07 15.27	42070	42070	42065	42070	10
19/04/2007	15.28.00	19/4/07 15.28	42070	42070	42065	42065	5
19/04/2007	15.29.00	19/4/07 15.29	42065	42070	42065	42070	3
19/04/2007	15.30.00	19/4/07 15.30	42065	42070	42060	42060	32
19/04/2007	15.31.00	19/4/07 15.31	42060	42060	42055	42060	34
19/04/2007	15.32.00	19/4/07 15.32	42065	42070	42065	42065	14
19/04/2007	15.33.00	19/4/07 15.33	42060	42065	42045	42045	76
19/04/2007	15.34.00	19/4/07 15.34	42045	42045	42040	42045	51
19/04/2007	15.35.00	19/4/07 15.35	42045	42050	42040	42050	15
19/04/2007	15.36.00	19/4/07 15.36	42040	42050	42040	42045	31
19/04/2007	15.37.00	19/4/07 15.37	42045	42055	42045	42055	32
19/04/2007	15.38.00	19/4/07 15.38	42050	42065	42045	42060	33
19/04/2007	15.39.00	19/4/07 15.39	42060	42075	42060	42060	58
19/04/2007	15.40.00	19/4/07 15.40	42065	42075	42055	42075	48
19/04/2007	15.41.00	19/4/07 15.41	42070	42075	42065	42065	21
19/04/2007	15.42.00	19/4/07 15.42	42065	42070	42060	42065	15
19/04/2007	15.43.00	19/4/07 15.43	42065	42080	42065	42080	34
19/04/2007	15.44.00	19/4/07 15.44	42080	42080	42070	42075	24
19/04/2007	15.45.00	19/4/07 15.45	42070	42070	42050	42055	35
19/04/2007	15.46.00	19/4/07 15.46	42055	42060	42050	42060	17
19/04/2007	15.47.00	19/4/07 15.47	42055	42065	42055	42065	25
19/04/2007	15.48.00	19/4/07 15.48	42065	42090	42065	42090	53
19/04/2007	15.49.00	19/4/07 15.49	42090	42100	42090	42095	40
19/04/2007	15.50.00	19/4/07 15.50	42095	42100	42090	42100	50
19/04/2007	15.51.00	19/4/07 15.51	42100	42120	42100	42115	82
19/04/2007	15.52.00	19/4/07 15.52	42115	42115	42105	42105	48
19/04/2007	15.53.00	19/4/07 15.53	42100	42105	42090	42105	61
19/04/2007	15.54.00	19/4/07 15.54	42100	42110	42100	42100	53
19/04/2007	15.55.00	19/4/07 15.55	42095	42100	42090	42095	18
19/04/2007	15.56.00	19/4/07 15.56	42100	42105	42095	42100	60
19/04/2007	15.57.00	19/4/07 15.57	42100	42115	42095	42105	72
19/04/2007	15.58.00	19/4/07 15.58	42100	42110	42100	42110	29
19/04/2007	15.59.00	19/4/07 15.59	42110	42110	42100	42100	32
19/04/2007	16.00.00	19/4/07 16.00	42100	42115	42060	42070	97
19/04/2007	16.01.00	19/4/07 16.01	42070	42090	42060	42085	72
19/04/2007	16.02.00	19/4/07 16.02	42080	42105	42075	42100	91
19/04/2007	16.03.00	19/4/07 16.03	42100	42105	42095	42105	75
19/04/2007	16.04.00	19/4/07 16.04	42100	42145	42100	42145	182
19/04/2007	16.05.00	19/4/07 16.05	42145	42155	42135	42140	164
19/04/2007	16.06.00	19/4/07 16.06	42140	42140	42125	42125	35
19/04/2007	16.07.00	19/4/07 16.07	42125	42130	42120	42120	28
19/04/2007	16.08.00	19/4/07 16.08	42125	42140	42125	42125	55
19/04/2007	16.09.00	19/4/07 16.09	42125	42135	42120	42120	19
19/04/2007	16.10.00	19/4/07 16.10	42120	42135	42110	42110	49
19/04/2007	16.11.00	19/4/07 16.11	42110	42125	42110	42125	29
19/04/2007	16.12.00	19/4/07 16.12	42125	42125	42115	42115	23
19/04/2007	16.13.00	19/4/07 16.13	42115	42125	42105	42125	36
19/04/2007	16.14.00	19/4/07 16.14	42120	42120	42105	42110	31
19/04/2007	16.15.00	19/4/07 16.15	42110	42115	42105	42115	25
19/04/2007	16.16.00	19/4/07 16.16	42120	42125	42120	42125	40
19/04/2007	16.17.00	19/4/07 16.17	42130	42135	42130	42135	31
19/04/2007	16.18.00	19/4/07 16.18	42135	42140	42120	42120	31
19/04/2007	16.19.00	19/4/07 16.19	42125	42150	42125	42145	63
19/04/2007	16.20.00	19/4/07 16.20	42150	42170	42145	42170	112
19/04/2007	16.21.00	19/4/07 16.21	42165	42165	42155	42165	63
19/04/2007	16.22.00	19/4/07 16.22	42165	42190	42165	42175	107
19/04/2007	16.23.00	19/4/07 16.23	42185	42185	42160	42160	50
19/04/2007	16.24.00	19/4/07 16.24	42170	42185	42165	42185	31
19/04/2007	16.25.00	19/4/07 16.25	42185	42210	42185	42200	181
19/04/2007	16.26.00	19/4/07 16.26	42200	42210	42195	42200	146
19/04/2007	16.27.00	19/4/07 16.27	42200	42200	42195	42195	38
19/04/2007	16.28.00	19/4/07 16.28	42190	42200	42190	42195	59
19/04/2007	16.29.00	19/4/07 16.29	42195	42195	42190	42190	45
19/04/2007	16.30.00	19/4/07 16.30	42195	42200	42190	42200	80
19/04/2007	16.31.00	19/4/07 16.31	42200	42200	42190	42195	37
19/04/2007	16.32.00	19/4/07 16.32	42190	42200	42185	42190	79
19/04/2007	16.33.00	19/4/07 16.33	42190	42190	42165	42170	95
19/04/2007	16.34.00	19/4/07 16.34	42170	42180	42165	42180	27
19/04/2007	16.35.00	19/4/07 16.35	42180	42195	42175	42190	52
19/04/2007	16.36.00	19/4/07 16.36	42190	42200	42185	42185	83
19/04/2007	16.37.00	19/4/07 16.37	42185	42185	42185	42185	9
19/04/2007	16.38.00	19/4/07 16.38	42185	42195	42170	42170	49
19/04/2007	16.39.00	19/4/07 16.39	42170	42185	42165	42180	56
19/04/2007	16.40.00	19/4/07 16.40	42185	42185	42175	42175	37
19/04/2007	16.41.00	19/4/07 16.41	42170	42185	42160	42160	46
19/04/2007	16.42.00	19/4/07 16.42	42155	42160	42140	42155	41
19/04/2007	16.43.00	19/4/07 16.43	42155	42160	42150	42155	47
19/04/2007	16.44.00	19/4/07 16.44	42160	42170	42160	42170	9
19/04/2007	16.45.00	19/4/07 16.45	42165	42170	42160	42165	26
19/04/2007	16.46.00	19/4/07 16.46	42165	42170	42160	42170	10
19/04/2007	16.47.00	19/4/07 16.47	42175	42175	42165	42165	15
19/04/2007	16.48.00	19/4/07 16.48	42165	42165	42165	42165	5
19/04/2007	16.49.00	19/4/07 16.49	42165	42165	42150	42150	32
19/04/2007	16.50.00	19/4/07 16.50	42150	42150	42130	42140	67
19/04/2007	16.51.00	19/4/07 16.51	42130	42145	42125	42145	23
19/04/2007	16.52.00	19/4/07 16.52	42145	42150	42135	42135	35
19/04/2007	16.53.00	19/4/07 16.53	42135	42140	42135	42140	8
19/04/2007	16.54.00	19/4/07 16.54	42140	42140	42135	42135	5
19/04/2007	16.55.00	19/4/07 16.55	42140	42140	42140	42140	4
19/04/2007	16.56.00	19/4/07 16.56	42145	42160	42145	42160	38
19/04/2007	16.57.00	19/4/07 16.57	42165	42180	42160	42175	88
19/04/2007	16.58.00	19/4/07 16.58	42175	42175	42165	42165	27
19/04/2007	16.59.00	19/4/07 16.59	42160	42175	42160	42175	15
19/04/2007	17.00.00	19/4/07 17.00	42175	42180	42175	42175	27
19/04/2007	17.01.00	19/4/07 17.01	42175	42175	42165	42165	16
19/04/2007	17.02.00	19/4/07 17.02	42165	42170	42165	42165	22
19/04/2007	17.03.00	19/4/07 17.03	42165	42165	42155	42160	23
19/04/2007	17.04.00	19/4/07 17.04	42155	42160	42135	42145	68
19/04/2007	17.05.00	19/4/07 17.05	42145	42155	42145	42150	19
19/04/2007	17.06.00	19/4/07 17.06	42150	42150	42145	42145	59
19/04/2007	17.07.00	19/4/07 17.07	42145	42145	42140	42140	17
19/04/2007	17.08.00	19/4/07 17.08	42135	42140	42125	42125	38
19/04/2007	17.09.00	19/4/07 17.09	42125	42130	42125	42125	21
19/04/2007	17.10.00	19/4/07 17.10	42125	42140	42115	42140	77
19/04/2007	17.11.00	19/4/07 17.11	42140	42150	42140	42150	46
19/04/2007	17.12.00	19/4/07 17.12	42150	42170	42150	42160	86
19/04/2007	17.13.00	19/4/07 17.13	42165	42170	42165	42165	8
19/04/2007	17.14.00	19/4/07 17.14	42165	42180	42160	42175	70
19/04/2007	17.15.00	19/4/07 17.15	42175	42180	42165	42170	44
19/04/2007	17.16.00	19/4/07 17.16	42170	42180	42165	42180	65
19/04/2007	17.17.00	19/4/07 17.17	42185	42200	42185	42195	138
19/04/2007	17.18.00	19/4/07 17.18	42190	42190	42180	42180	60
19/04/2007	17.19.00	19/4/07 17.19	42185	42190	42180	42190	27
19/04/2007	17.20.00	19/4/07 17.20	42185	42185	42180	42185	35
19/04/2007	17.21.00	19/4/07 17.21	42180	42185	42180	42180	20
19/04/2007	17.22.00	19/4/07 17.22	42175	42180	42175	42180	23
19/04/2007	17.23.00	19/4/07 17.23	42180	42180	42175	42175	29
19/04/2007	17.24.00	19/4/07 17.24	42180	42195	42180	42185	65
19/04/2007	17.25.00	19/4/07 17.25	42185	42195	42180	42190	57
19/04/2007	17.26.00	19/4/07 17.26	42195	42200	42180	42185	39
19/04/2007	17.27.00	19/4/07 17.27	42180	42185	42180	42185	34
19/04/2007	17.28.00	19/4/07 17.28	42190	42190	42180	42180	9
19/04/2007	17.29.00	19/4/07 17.29	42185	42185	42170	42175	64
19/04/2007	17.30.00	19/4/07 17.30	42170	42180	42170	42170	53
19/04/2007	17.31.00	19/4/07 17.31	42170	42180	42165	42175	75
19/04/2007	17.32.00	19/4/07 17.32	42180	42180	42170	42175	21
19/04/2007	17.33.00	19/4/07 17.33	42175	42180	42175	42180	13
19/04/2007	17.34.00	19/4/07 17.34	42180	42185	42170	42175	53
19/04/2007	17.35.00	19/4/07 17.35	42170	42175	42165	42165	68
19/04/2007	17.36.00	19/4/07 17.36	42165	42175	42165	42170	26
19/04/2007	17.37.00	19/4/07 17.37	42165	42175	42160	42170	32
19/04/2007	17.38.00	19/4/07 17.38	42170	42175	42165	42170	19
19/04/2007	17.39.00	19/4/07 17.39	42170	42170	42155	42165	63
20/04/2007	8.00.00	20/4/07 8.00	42380	42570	42380	42505	3457
20/04/2007	9.00.00	20/4/07 9.00	42380	42570	42380	42445	294
20/04/2007	9.01.00	20/4/07 9.01	42445	42465	42435	42465	139
20/04/2007	9.02.00	20/4/07 9.02	42465	42470	42460	42470	107
20/04/2007	9.03.00	20/4/07 9.03	42470	42470	42460	42470	94
20/04/2007	9.04.00	20/4/07 9.04	42465	42495	42465	42495	140
20/04/2007	9.05.00	20/4/07 9.05	42490	42520	42490	42515	151
20/04/2007	9.06.00	20/4/07 9.06	42520	42530	42500	42500	117
20/04/2007	9.07.00	20/4/07 9.07	42500	42510	42495	42505	82
20/04/2007	9.08.00	20/4/07 9.08	42505	42515	42505	42505	38
20/04/2007	9.09.00	20/4/07 9.09	42500	42505	42490	42500	89
20/04/2007	9.10.00	20/4/07 9.10	42500	42510	42500	42505	37
20/04/2007	9.11.00	20/4/07 9.11	42505	42515	42500	42510	83
20/04/2007	9.12.00	20/4/07 9.12	42510	42510	42500	42500	92
20/04/2007	9.13.00	20/4/07 9.13	42500	42500	42485	42495	120
20/04/2007	9.14.00	20/4/07 9.14	42490	42490	42480	42480	37
20/04/2007	9.15.00	20/4/07 9.15	42490	42490	42480	42485	51
20/04/2007	9.16.00	20/4/07 9.16	42485	42495	42485	42490	39
20/04/2007	9.17.00	20/4/07 9.17	42490	42490	42485	42485	42
20/04/2007	9.18.00	20/4/07 9.18	42485	42490	42480	42480	70
20/04/2007	9.19.00	20/4/07 9.19	42480	42485	42480	42485	49
20/04/2007	9.20.00	20/4/07 9.20	42480	42480	42475	42480	12
20/04/2007	9.21.00	20/4/07 9.21	42480	42480	42475	42480	100
20/04/2007	9.22.00	20/4/07 9.22	42475	42480	42470	42475	74
20/04/2007	9.23.00	20/4/07 9.23	42475	42485	42470	42480	55
20/04/2007	9.24.00	20/4/07 9.24	42475	42485	42470	42485	51
20/04/2007	9.25.00	20/4/07 9.25	42485	42485	42475	42480	44
20/04/2007	9.26.00	20/4/07 9.26	42475	42480	42470	42475	29
20/04/2007	9.27.00	20/4/07 9.27	42475	42480	42470	42480	11
20/04/2007	9.28.00	20/4/07 9.28	42475	42475	42470	42470	9
20/04/2007	9.29.00	20/4/07 9.29	42470	42475	42470	42475	40
20/04/2007	9.30.00	20/4/07 9.30	42475	42485	42475	42485	57
20/04/2007	9.31.00	20/4/07 9.31	42480	42485	42475	42480	75
20/04/2007	9.32.00	20/4/07 9.32	42480	42485	42470	42485	42
20/04/2007	9.33.00	20/4/07 9.33	42480	42510	42475	42510	91
20/04/2007	9.34.00	20/4/07 9.34	42510	42515	42495	42500	68
20/04/2007	9.35.00	20/4/07 9.35	42500	42510	42495	42500	33
20/04/2007	9.36.00	20/4/07 9.36	42500	42525	42495	42525	49
20/04/2007	9.37.00	20/4/07 9.37	42525	42545	42525	42530	115
20/04/2007	9.38.00	20/4/07 9.38	42530	42535	42525	42530	22
20/04/2007	9.39.00	20/4/07 9.39	42530	42530	42520	42520	37
20/04/2007	9.40.00	20/4/07 9.40	42515	42515	42510	42515	15
20/04/2007	9.41.00	20/4/07 9.41	42515	42515	42505	42510	49
20/04/2007	9.42.00	20/4/07 9.42	42510	42515	42510	42515	8
20/04/2007	9.43.00	20/4/07 9.43	42515	42515	42505	42515	17
20/04/2007	9.44.00	20/4/07 9.44	42520	42530	42520	42525	41
20/04/2007	9.45.00	20/4/07 9.45	42525	42525	42520	42525	44
20/04/2007	9.46.00	20/4/07 9.46	42520	42525	42515	42515	21
20/04/2007	9.47.00	20/4/07 9.47	42510	42510	42505	42510	36
20/04/2007	9.48.00	20/4/07 9.48	42510	42510	42500	42500	11
20/04/2007	9.49.00	20/4/07 9.49	42505	42505	42500	42500	14
20/04/2007	9.50.00	20/4/07 9.50	42500	42500	42495	42500	30
20/04/2007	9.51.00	20/4/07 9.51	42500	42500	42485	42485	39
20/04/2007	9.52.00	20/4/07 9.52	42485	42490	42480	42490	40
20/04/2007	9.53.00	20/4/07 9.53	42490	42495	42490	42495	45
20/04/2007	9.54.00	20/4/07 9.54	42500	42510	42500	42510	68
20/04/2007	9.55.00	20/4/07 9.55	42510	42510	42500	42505	22
20/04/2007	9.56.00	20/4/07 9.56	42505	42505	42505	42505	7
20/04/2007	9.57.00	20/4/07 9.57	42500	42500	42495	42495	16
20/04/2007	9.58.00	20/4/07 9.58	42495	42510	42495	42510	31
20/04/2007	9.59.00	20/4/07 9.59	42510	42510	42505	42505	18
20/04/2007	10.00.00	20/4/07 10.00	42505	42505	42485	42495	58
20/04/2007	10.01.00	20/4/07 10.01	42490	42495	42490	42490	23
20/04/2007	10.02.00	20/4/07 10.02	42495	42495	42480	42480	69
20/04/2007	10.03.00	20/4/07 10.03	42475	42475	42455	42465	62
20/04/2007	10.04.00	20/4/07 10.04	42460	42465	42450	42460	54
20/04/2007	10.05.00	20/4/07 10.05	42460	42460	42450	42450	27
20/04/2007	10.06.00	20/4/07 10.06	42450	42450	42435	42435	65
20/04/2007	10.07.00	20/4/07 10.07	42440	42445	42440	42445	37
20/04/2007	10.08.00	20/4/07 10.08	42450	42455	42450	42455	52
20/04/2007	10.09.00	20/4/07 10.09	42450	42455	42450	42455	25
20/04/2007	10.10.00	20/4/07 10.10	42455	42460	42455	42460	37
20/04/2007	10.11.00	20/4/07 10.11	42460	42465	42460	42465	13
20/04/2007	10.12.00	20/4/07 10.12	42465	42470	42465	42465	12
20/04/2007	10.13.00	20/4/07 10.13	42470	42480	42470	42470	25
20/04/2007	10.14.00	20/4/07 10.14	42470	42475	42470	42475	15
20/04/2007	10.15.00	20/4/07 10.15	42475	42475	42465	42465	29
20/04/2007	10.16.00	20/4/07 10.16	42465	42475	42465	42470	18
20/04/2007	10.17.00	20/4/07 10.17	42470	42470	42470	42470	5
20/04/2007	10.18.00	20/4/07 10.18	42465	42465	42460	42460	6
20/04/2007	10.19.00	20/4/07 10.19	42460	42460	42455	42455	14
20/04/2007	10.20.00	20/4/07 10.20	42455	42460	42455	42455	11
20/04/2007	10.21.00	20/4/07 10.21	42460	42460	42450	42450	12
20/04/2007	10.22.00	20/4/07 10.22	42450	42455	42450	42450	24
20/04/2007	10.23.00	20/4/07 10.23	42445	42445	42440	42440	16
20/04/2007	10.24.00	20/4/07 10.24	42435	42435	42430	42435	47
20/04/2007	10.25.00	20/4/07 10.25	42435	42440	42435	42440	6
20/04/2007	10.26.00	20/4/07 10.26	42440	42445	42440	42445	6
20/04/2007	10.27.00	20/4/07 10.27	42445	42450	42440	42450	19
20/04/2007	10.28.00	20/4/07 10.28	42455	42455	42450	42455	37
20/04/2007	10.29.00	20/4/07 10.29	42455	42465	42455	42460	10
20/04/2007	10.30.00	20/4/07 10.30	42460	42465	42460	42465	8
20/04/2007	10.31.00	20/4/07 10.31	42465	42465	42465	42465	26
20/04/2007	10.32.00	20/4/07 10.32	42465	42465	42465	42465	5
20/04/2007	10.33.00	20/4/07 10.33	42460	42460	42455	42455	5
20/04/2007	10.34.00	20/4/07 10.34	42460	42460	42460	42460	1
20/04/2007	10.35.00	20/4/07 10.35	42455	42455	42455	42455	3
20/04/2007	10.36.00	20/4/07 10.36	42460	42460	42460	42460	5
20/04/2007	10.38.00	20/4/07 10.38	42465	42465	42465	42465	15
20/04/2007	10.39.00	20/4/07 10.39	42465	42465	42465	42465	1
20/04/2007	10.40.00	20/4/07 10.40	42465	42465	42465	42465	4
20/04/2007	10.41.00	20/4/07 10.41	42465	42465	42460	42460	17
20/04/2007	10.42.00	20/4/07 10.42	42460	42460	42450	42455	46
20/04/2007	10.43.00	20/4/07 10.43	42460	42465	42460	42465	7
20/04/2007	10.44.00	20/4/07 10.44	42470	42480	42470	42475	34
20/04/2007	10.45.00	20/4/07 10.45	42470	42475	42470	42470	6
20/04/2007	10.46.00	20/4/07 10.46	42475	42475	42460	42465	15
20/04/2007	10.47.00	20/4/07 10.47	42465	42470	42465	42470	8
20/04/2007	10.48.00	20/4/07 10.48	42470	42470	42470	42470	2
20/04/2007	10.49.00	20/4/07 10.49	42470	42470	42465	42465	3
20/04/2007	10.50.00	20/4/07 10.50	42470	42470	42470	42470	3
20/04/2007	10.51.00	20/4/07 10.51	42465	42465	42465	42465	1
20/04/2007	10.52.00	20/4/07 10.52	42470	42470	42470	42470	2
20/04/2007	10.53.00	20/4/07 10.53	42470	42470	42470	42470	4
20/04/2007	10.54.00	20/4/07 10.54	42475	42475	42460	42470	85
20/04/2007	10.55.00	20/4/07 10.55	42465	42465	42460	42460	21
20/04/2007	10.56.00	20/4/07 10.56	42455	42455	42455	42455	10
20/04/2007	10.57.00	20/4/07 10.57	42455	42465	42455	42460	16
20/04/2007	10.58.00	20/4/07 10.58	42455	42455	42455	42455	7
20/04/2007	10.59.00	20/4/07 10.59	42455	42455	42455	42455	10
20/04/2007	11.00.00	20/4/07 11.00	42455	42465	42455	42465	9
20/04/2007	11.01.00	20/4/07 11.01	42465	42480	42465	42480	20
20/04/2007	11.02.00	20/4/07 11.02	42480	42485	42475	42480	25
20/04/2007	11.03.00	20/4/07 11.03	42475	42475	42470	42470	19
20/04/2007	11.04.00	20/4/07 11.04	42470	42470	42470	42470	1
20/04/2007	11.05.00	20/4/07 11.05	42470	42470	42470	42470	5
20/04/2007	11.06.00	20/4/07 11.06	42465	42470	42465	42470	3
20/04/2007	11.07.00	20/4/07 11.07	42465	42470	42465	42465	15
20/04/2007	11.08.00	20/4/07 11.08	42470	42470	42470	42470	3
20/04/2007	11.09.00	20/4/07 11.09	42475	42475	42470	42470	18
20/04/2007	11.10.00	20/4/07 11.10	42470	42475	42465	42470	9
20/04/2007	11.11.00	20/4/07 11.11	42470	42475	42470	42475	5
20/04/2007	11.12.00	20/4/07 11.12	42475	42480	42475	42480	3
20/04/2007	11.14.00	20/4/07 11.14	42475	42475	42460	42465	15
20/04/2007	11.15.00	20/4/07 11.15	42470	42470	42470	42470	2
20/04/2007	11.16.00	20/4/07 11.16	42470	42470	42465	42465	2
20/04/2007	11.18.00	20/4/07 11.18	42470	42470	42470	42470	1
20/04/2007	11.19.00	20/4/07 11.19	42465	42465	42460	42460	4
20/04/2007	11.20.00	20/4/07 11.20	42460	42470	42460	42470	8
20/04/2007	11.21.00	20/4/07 11.21	42465	42470	42465	42470	2
20/04/2007	11.22.00	20/4/07 11.22	42470	42470	42470	42470	2
20/04/2007	11.23.00	20/4/07 11.23	42475	42475	42475	42475	1
20/04/2007	11.24.00	20/4/07 11.24	42470	42475	42470	42475	3
20/04/2007	11.25.00	20/4/07 11.25	42475	42475	42475	42475	7
20/04/2007	11.26.00	20/4/07 11.26	42475	42475	42475	42475	1
20/04/2007	11.27.00	20/4/07 11.27	42475	42475	42475	42475	1
20/04/2007	11.28.00	20/4/07 11.28	42470	42470	42470	42470	3
20/04/2007	11.29.00	20/4/07 11.29	42465	42465	42465	42465	1
20/04/2007	11.30.00	20/4/07 11.30	42470	42480	42470	42475	33
20/04/2007	11.31.00	20/4/07 11.31	42475	42495	42475	42490	40
20/04/2007	11.32.00	20/4/07 11.32	42490	42520	42490	42520	117
20/04/2007	11.33.00	20/4/07 11.33	42520	42530	42520	42530	91
20/04/2007	11.34.00	20/4/07 11.34	42535	42540	42535	42540	22
20/04/2007	11.35.00	20/4/07 11.35	42540	42540	42530	42530	21
20/04/2007	11.36.00	20/4/07 11.36	42535	42540	42535	42535	58
20/04/2007	11.37.00	20/4/07 11.37	42540	42545	42540	42540	12
20/04/2007	11.38.00	20/4/07 11.38	42545	42570	42545	42570	127
20/04/2007	11.39.00	20/4/07 11.39	42565	42570	42560	42565	68
20/04/2007	11.40.00	20/4/07 11.40	42565	42590	42560	42590	127
20/04/2007	11.41.00	20/4/07 11.41	42590	42600	42590	42590	73
20/04/2007	11.42.00	20/4/07 11.42	42590	42595	42590	42590	39
20/04/2007	11.43.00	20/4/07 11.43	42595	42615	42595	42615	117
20/04/2007	11.44.00	20/4/07 11.44	42615	42630	42615	42620	58
20/04/2007	11.45.00	20/4/07 11.45	42625	42635	42620	42625	75
20/04/2007	11.46.00	20/4/07 11.46	42620	42625	42610	42620	86
20/04/2007	11.47.00	20/4/07 11.47	42620	42630	42620	42630	50
20/04/2007	11.48.00	20/4/07 11.48	42625	42650	42625	42645	91
20/04/2007	11.49.00	20/4/07 11.49	42645	42645	42640	42640	19
20/04/2007	11.50.00	20/4/07 11.50	42650	42660	42650	42660	183
20/04/2007	11.51.00	20/4/07 11.51	42665	42690	42660	42690	171
20/04/2007	11.52.00	20/4/07 11.52	42690	42720	42690	42720	144
20/04/2007	11.53.00	20/4/07 11.53	42720	42750	42710	42730	217
20/04/2007	11.54.00	20/4/07 11.54	42730	42740	42715	42725	116
20/04/2007	11.55.00	20/4/07 11.55	42725	42725	42690	42690	86
20/04/2007	11.56.00	20/4/07 11.56	42695	42700	42690	42700	83
20/04/2007	11.57.00	20/4/07 11.57	42700	42710	42690	42705	88
20/04/2007	11.58.00	20/4/07 11.58	42710	42725	42700	42720	144
20/04/2007	11.59.00	20/4/07 11.59	42725	42730	42710	42720	94
20/04/2007	12.00.00	20/4/07 12.00	42715	42715	42690	42690	69
20/04/2007	12.01.00	20/4/07 12.01	42695	42700	42675	42675	134
20/04/2007	12.02.00	20/4/07 12.02	42675	42695	42675	42690	64
20/04/2007	12.03.00	20/4/07 12.03	42695	42700	42675	42680	53
20/04/2007	12.04.00	20/4/07 12.04	42675	42685	42670	42680	29
20/04/2007	12.05.00	20/4/07 12.05	42680	42685	42675	42680	19
20/04/2007	12.06.00	20/4/07 12.06	42675	42685	42665	42680	48
20/04/2007	12.07.00	20/4/07 12.07	42675	42675	42665	42665	21
20/04/2007	12.08.00	20/4/07 12.08	42670	42680	42665	42680	26
20/04/2007	12.09.00	20/4/07 12.09	42680	42695	42670	42685	80
20/04/2007	12.10.00	20/4/07 12.10	42685	42695	42675	42675	83
20/04/2007	12.11.00	20/4/07 12.11	42675	42675	42665	42665	22
20/04/2007	12.12.00	20/4/07 12.12	42665	42665	42655	42660	36
20/04/2007	12.13.00	20/4/07 12.13	42660	42660	42640	42640	99
20/04/2007	12.14.00	20/4/07 12.14	42640	42645	42625	42635	75
20/04/2007	12.15.00	20/4/07 12.15	42640	42645	42630	42635	35
20/04/2007	12.16.00	20/4/07 12.16	42630	42650	42630	42640	17
20/04/2007	12.17.00	20/4/07 12.17	42645	42665	42645	42660	23
20/04/2007	12.18.00	20/4/07 12.18	42660	42660	42655	42655	20
20/04/2007	12.19.00	20/4/07 12.19	42655	42700	42655	42700	135
20/04/2007	12.20.00	20/4/07 12.20	42700	42710	42690	42700	94
20/04/2007	12.21.00	20/4/07 12.21	42700	42750	42700	42750	183
20/04/2007	12.22.00	20/4/07 12.22	42745	42755	42720	42720	132
20/04/2007	12.23.00	20/4/07 12.23	42725	42725	42685	42695	105
20/04/2007	12.24.00	20/4/07 12.24	42700	42700	42695	42700	49
20/04/2007	12.25.00	20/4/07 12.25	42700	42705	42700	42705	43
20/04/2007	12.26.00	20/4/07 12.26	42700	42700	42695	42700	18
20/04/2007	12.27.00	20/4/07 12.27	42695	42695	42680	42690	77
20/04/2007	12.28.00	20/4/07 12.28	42690	42690	42685	42685	30
20/04/2007	12.29.00	20/4/07 12.29	42685	42690	42685	42685	8
20/04/2007	12.30.00	20/4/07 12.30	42680	42685	42680	42680	25
20/04/2007	12.31.00	20/4/07 12.31	42685	42690	42680	42685	15
20/04/2007	12.32.00	20/4/07 12.32	42690	42690	42685	42685	6
20/04/2007	12.33.00	20/4/07 12.33	42685	42685	42680	42685	8
20/04/2007	12.34.00	20/4/07 12.34	42685	42685	42680	42680	14
20/04/2007	12.35.00	20/4/07 12.35	42675	42695	42675	42690	19
20/04/2007	12.36.00	20/4/07 12.36	42695	42695	42685	42685	9
20/04/2007	12.37.00	20/4/07 12.37	42685	42685	42680	42680	9
20/04/2007	12.38.00	20/4/07 12.38	42680	42680	42675	42675	13
20/04/2007	12.39.00	20/4/07 12.39	42675	42675	42665	42670	52
20/04/2007	12.40.00	20/4/07 12.40	42670	42670	42655	42660	17
20/04/2007	12.41.00	20/4/07 12.41	42655	42655	42650	42655	14
20/04/2007	12.42.00	20/4/07 12.42	42655	42655	42650	42650	14
20/04/2007	12.43.00	20/4/07 12.43	42660	42670	42655	42670	30
20/04/2007	12.44.00	20/4/07 12.44	42670	42675	42670	42675	8
20/04/2007	12.45.00	20/4/07 12.45	42675	42675	42675	42675	5
20/04/2007	12.46.00	20/4/07 12.46	42675	42675	42665	42665	16
20/04/2007	12.47.00	20/4/07 12.47	42670	42670	42665	42665	3
20/04/2007	12.48.00	20/4/07 12.48	42670	42685	42670	42680	26
20/04/2007	12.49.00	20/4/07 12.49	42685	42685	42685	42685	1
20/04/2007	12.50.00	20/4/07 12.50	42685	42685	42680	42685	3
20/04/2007	12.51.00	20/4/07 12.51	42685	42685	42670	42670	12
20/04/2007	12.52.00	20/4/07 12.52	42680	42690	42680	42690	6
20/04/2007	12.53.00	20/4/07 12.53	42695	42700	42680	42685	41
20/04/2007	12.54.00	20/4/07 12.54	42690	42690	42690	42690	6
20/04/2007	12.55.00	20/4/07 12.55	42685	42685	42675	42675	25
20/04/2007	12.56.00	20/4/07 12.56	42675	42675	42675	42675	2
20/04/2007	12.57.00	20/4/07 12.57	42675	42685	42675	42685	11
20/04/2007	12.59.00	20/4/07 12.59	42690	42690	42685	42685	18
20/04/2007	13.00.00	20/4/07 13.00	42685	42685	42665	42675	46
20/04/2007	13.01.00	20/4/07 13.01	42685	42720	42685	42705	115
20/04/2007	13.02.00	20/4/07 13.02	42710	42710	42675	42675	68
20/04/2007	13.03.00	20/4/07 13.03	42680	42710	42680	42710	31
20/04/2007	13.04.00	20/4/07 13.04	42715	42720	42700	42705	65
20/04/2007	13.05.00	20/4/07 13.05	42710	42710	42700	42700	15
20/04/2007	13.06.00	20/4/07 13.06	42705	42735	42700	42730	53
20/04/2007	13.07.00	20/4/07 13.07	42730	42740	42725	42730	32
20/04/2007	13.08.00	20/4/07 13.08	42735	42750	42730	42750	94
20/04/2007	13.09.00	20/4/07 13.09	42745	42745	42725	42725	20
20/04/2007	13.10.00	20/4/07 13.10	42730	42740	42730	42740	10
20/04/2007	13.11.00	20/4/07 13.11	42745	42770	42745	42770	69
20/04/2007	13.12.00	20/4/07 13.12	42775	42805	42775	42805	179
20/04/2007	13.13.00	20/4/07 13.13	42805	42835	42800	42815	169
20/04/2007	13.14.00	20/4/07 13.14	42815	42835	42810	42830	90
20/04/2007	13.15.00	20/4/07 13.15	42835	42900	42835	42895	208
20/04/2007	13.16.00	20/4/07 13.16	42895	42895	42850	42850	160
20/04/2007	13.17.00	20/4/07 13.17	42845	42845	42795	42800	225
20/04/2007	13.18.00	20/4/07 13.18	42800	42805	42775	42775	76
20/04/2007	13.19.00	20/4/07 13.19	42775	42775	42755	42755	35
20/04/2007	13.20.00	20/4/07 13.20	42755	42760	42740	42750	47
20/04/2007	13.21.00	20/4/07 13.21	42755	42765	42750	42760	35
20/04/2007	13.22.00	20/4/07 13.22	42760	42770	42750	42770	32
20/04/2007	13.23.00	20/4/07 13.23	42770	42785	42770	42780	16
20/04/2007	13.24.00	20/4/07 13.24	42790	42795	42785	42785	31
20/04/2007	13.25.00	20/4/07 13.25	42785	42790	42785	42790	10
20/04/2007	13.26.00	20/4/07 13.26	42790	42790	42780	42785	32
20/04/2007	13.27.00	20/4/07 13.27	42785	42790	42770	42775	56
20/04/2007	13.28.00	20/4/07 13.28	42775	42780	42775	42775	7
20/04/2007	13.29.00	20/4/07 13.29	42775	42780	42770	42770	15
20/04/2007	13.30.00	20/4/07 13.30	42765	42765	42760	42765	22
20/04/2007	13.31.00	20/4/07 13.31	42760	42790	42755	42790	50
20/04/2007	13.32.00	20/4/07 13.32	42790	42795	42775	42790	36
20/04/2007	13.33.00	20/4/07 13.33	42790	42790	42765	42770	39
20/04/2007	13.34.00	20/4/07 13.34	42775	42790	42775	42780	49
20/04/2007	13.35.00	20/4/07 13.35	42770	42770	42770	42770	7
20/04/2007	13.36.00	20/4/07 13.36	42770	42775	42770	42775	6
20/04/2007	13.37.00	20/4/07 13.37	42765	42765	42765	42765	3
20/04/2007	13.38.00	20/4/07 13.38	42760	42760	42760	42760	2
20/04/2007	13.39.00	20/4/07 13.39	42765	42765	42755	42760	12
20/04/2007	13.40.00	20/4/07 13.40	42760	42760	42760	42760	7
20/04/2007	13.41.00	20/4/07 13.41	42760	42760	42755	42755	17
20/04/2007	13.42.00	20/4/07 13.42	42755	42765	42750	42765	29
20/04/2007	13.43.00	20/4/07 13.43	42760	42760	42760	42760	10
20/04/2007	13.44.00	20/4/07 13.44	42760	42760	42745	42745	39
20/04/2007	13.45.00	20/4/07 13.45	42740	42745	42735	42745	23
20/04/2007	13.46.00	20/4/07 13.46	42740	42745	42720	42745	92
20/04/2007	13.47.00	20/4/07 13.47	42750	42760	42750	42760	25
20/04/2007	13.48.00	20/4/07 13.48	42755	42760	42750	42760	11
20/04/2007	13.49.00	20/4/07 13.49	42755	42760	42755	42760	12
20/04/2007	13.50.00	20/4/07 13.50	42750	42750	42745	42745	5
20/04/2007	13.51.00	20/4/07 13.51	42745	42750	42730	42745	43
20/04/2007	13.52.00	20/4/07 13.52	42750	42750	42730	42735	34
20/04/2007	13.53.00	20/4/07 13.53	42740	42740	42730	42730	7
20/04/2007	13.54.00	20/4/07 13.54	42740	42750	42740	42745	8
20/04/2007	13.55.00	20/4/07 13.55	42745	42745	42740	42740	4
20/04/2007	13.56.00	20/4/07 13.56	42735	42735	42735	42735	2
20/04/2007	13.57.00	20/4/07 13.57	42735	42735	42735	42735	2
20/04/2007	13.58.00	20/4/07 13.58	42740	42740	42740	42740	3
20/04/2007	13.59.00	20/4/07 13.59	42740	42740	42740	42740	3
20/04/2007	14.00.00	20/4/07 14.00	42735	42735	42735	42735	9
20/04/2007	14.02.00	20/4/07 14.02	42735	42745	42735	42740	18
20/04/2007	14.03.00	20/4/07 14.03	42735	42735	42735	42735	1
20/04/2007	14.04.00	20/4/07 14.04	42735	42735	42730	42730	5
20/04/2007	14.05.00	20/4/07 14.05	42735	42740	42735	42740	3
20/04/2007	14.06.00	20/4/07 14.06	42730	42745	42730	42745	37
20/04/2007	14.07.00	20/4/07 14.07	42745	42755	42740	42755	11
20/04/2007	14.08.00	20/4/07 14.08	42755	42755	42755	42755	1
20/04/2007	14.09.00	20/4/07 14.09	42755	42760	42750	42755	13
20/04/2007	14.10.00	20/4/07 14.10	42755	42755	42755	42755	2
20/04/2007	14.11.00	20/4/07 14.11	42750	42765	42745	42765	23
20/04/2007	14.12.00	20/4/07 14.12	42765	42765	42750	42750	13
20/04/2007	14.13.00	20/4/07 14.13	42745	42750	42740	42740	35
20/04/2007	14.14.00	20/4/07 14.14	42740	42750	42740	42750	9
20/04/2007	14.15.00	20/4/07 14.15	42745	42745	42730	42735	28
20/04/2007	14.16.00	20/4/07 14.16	42735	42740	42735	42740	12
20/04/2007	14.17.00	20/4/07 14.17	42735	42735	42725	42725	36
20/04/2007	14.18.00	20/4/07 14.18	42725	42725	42710	42720	43
20/04/2007	14.19.00	20/4/07 14.19	42720	42720	42710	42715	15
20/04/2007	14.20.00	20/4/07 14.20	42715	42720	42715	42720	10
20/04/2007	14.21.00	20/4/07 14.21	42720	42725	42710	42710	8
20/04/2007	14.22.00	20/4/07 14.22	42730	42750	42730	42750	14
20/04/2007	14.23.00	20/4/07 14.23	42750	42750	42735	42735	19
20/04/2007	14.24.00	20/4/07 14.24	42735	42735	42735	42735	1
20/04/2007	14.25.00	20/4/07 14.25	42750	42750	42740	42745	7
20/04/2007	14.26.00	20/4/07 14.26	42740	42745	42740	42745	8
20/04/2007	14.27.00	20/4/07 14.27	42740	42740	42725	42725	21
20/04/2007	14.28.00	20/4/07 14.28	42720	42720	42720	42720	3
20/04/2007	14.29.00	20/4/07 14.29	42730	42730	42725	42725	2
20/04/2007	14.30.00	20/4/07 14.30	42725	42735	42715	42715	23
20/04/2007	14.31.00	20/4/07 14.31	42715	42715	42715	42715	6
20/04/2007	14.32.00	20/4/07 14.32	42710	42735	42710	42735	26
20/04/2007	14.33.00	20/4/07 14.33	42730	42730	42725	42730	5
20/04/2007	14.34.00	20/4/07 14.34	42730	42730	42725	42730	9
20/04/2007	14.35.00	20/4/07 14.35	42730	42730	42725	42725	13
20/04/2007	14.36.00	20/4/07 14.36	42720	42725	42715	42725	14
20/04/2007	14.37.00	20/4/07 14.37	42730	42730	42730	42730	5
20/04/2007	14.38.00	20/4/07 14.38	42725	42735	42725	42735	4
20/04/2007	14.39.00	20/4/07 14.39	42725	42730	42720	42725	13
20/04/2007	14.40.00	20/4/07 14.40	42725	42730	42725	42730	19
20/04/2007	14.41.00	20/4/07 14.41	42730	42730	42725	42725	5
20/04/2007	14.42.00	20/4/07 14.42	42730	42730	42730	42730	10
20/04/2007	14.43.00	20/4/07 14.43	42735	42740	42735	42740	14
20/04/2007	14.44.00	20/4/07 14.44	42745	42745	42740	42740	6
20/04/2007	14.45.00	20/4/07 14.45	42740	42740	42735	42735	10
20/04/2007	14.46.00	20/4/07 14.46	42730	42730	42725	42725	22
20/04/2007	14.47.00	20/4/07 14.47	42725	42730	42725	42730	5
20/04/2007	14.48.00	20/4/07 14.48	42730	42730	42730	42730	7
20/04/2007	14.49.00	20/4/07 14.49	42725	42735	42725	42735	13
20/04/2007	14.50.00	20/4/07 14.50	42735	42735	42735	42735	1
20/04/2007	14.51.00	20/4/07 14.51	42740	42755	42740	42755	35
20/04/2007	14.52.00	20/4/07 14.52	42755	42755	42750	42750	10
20/04/2007	14.53.00	20/4/07 14.53	42750	42750	42750	42750	6
20/04/2007	14.54.00	20/4/07 14.54	42755	42770	42755	42770	31
20/04/2007	14.55.00	20/4/07 14.55	42770	42775	42770	42775	8
20/04/2007	14.56.00	20/4/07 14.56	42775	42790	42775	42775	33
20/04/2007	14.57.00	20/4/07 14.57	42785	42790	42775	42780	29
20/04/2007	14.58.00	20/4/07 14.58	42785	42790	42785	42785	10
20/04/2007	14.59.00	20/4/07 14.59	42790	42790	42775	42780	40
20/04/2007	15.00.00	20/4/07 15.00	42775	42785	42775	42780	21
20/04/2007	15.01.00	20/4/07 15.01	42780	42785	42780	42785	10
20/04/2007	15.02.00	20/4/07 15.02	42785	42785	42775	42775	22
20/04/2007	15.03.00	20/4/07 15.03	42780	42785	42775	42785	5
20/04/2007	15.04.00	20/4/07 15.04	42775	42775	42775	42775	1
20/04/2007	15.05.00	20/4/07 15.05	42775	42795	42775	42790	43
20/04/2007	15.06.00	20/4/07 15.06	42790	42820	42790	42820	59
20/04/2007	15.07.00	20/4/07 15.07	42820	42820	42805	42810	29
20/04/2007	15.08.00	20/4/07 15.08	42800	42810	42795	42800	17
20/04/2007	15.09.00	20/4/07 15.09	42805	42810	42805	42810	12
20/04/2007	15.10.00	20/4/07 15.10	42810	42810	42800	42800	19
20/04/2007	15.11.00	20/4/07 15.11	42805	42845	42805	42840	78
20/04/2007	15.12.00	20/4/07 15.12	42845	42870	42845	42860	149
20/04/2007	15.13.00	20/4/07 15.13	42870	42875	42865	42870	63
20/04/2007	15.14.00	20/4/07 15.14	42870	42875	42860	42860	64
20/04/2007	15.15.00	20/4/07 15.15	42855	42860	42850	42850	26
20/04/2007	15.16.00	20/4/07 15.16	42855	42860	42850	42855	34
20/04/2007	15.17.00	20/4/07 15.17	42855	42855	42840	42840	28
20/04/2007	15.18.00	20/4/07 15.18	42840	42845	42830	42840	41
20/04/2007	15.19.00	20/4/07 15.19	42840	42850	42835	42845	18
20/04/2007	15.20.00	20/4/07 15.20	42845	42850	42845	42845	10
20/04/2007	15.21.00	20/4/07 15.21	42840	42840	42815	42820	86
20/04/2007	15.22.00	20/4/07 15.22	42825	42825	42810	42815	39
20/04/2007	15.23.00	20/4/07 15.23	42815	42830	42815	42830	29
20/04/2007	15.24.00	20/4/07 15.24	42830	42830	42820	42830	27
20/04/2007	15.25.00	20/4/07 15.25	42825	42825	42820	42825	29
20/04/2007	15.26.00	20/4/07 15.26	42825	42825	42820	42820	15
20/04/2007	15.27.00	20/4/07 15.27	42825	42830	42825	42825	26
20/04/2007	15.28.00	20/4/07 15.28	42820	42820	42810	42820	14
20/04/2007	15.29.00	20/4/07 15.29	42815	42815	42795	42795	57
20/04/2007	15.30.00	20/4/07 15.30	42795	42805	42775	42805	63
20/04/2007	15.31.00	20/4/07 15.31	42800	42805	42775	42790	60
20/04/2007	15.32.00	20/4/07 15.32	42785	42800	42780	42795	44
20/04/2007	15.33.00	20/4/07 15.33	42795	42810	42790	42805	36
20/04/2007	15.34.00	20/4/07 15.34	42805	42825	42805	42825	60
20/04/2007	15.35.00	20/4/07 15.35	42830	42830	42795	42795	65
20/04/2007	15.36.00	20/4/07 15.36	42795	42815	42795	42815	44
20/04/2007	15.37.00	20/4/07 15.37	42815	42820	42805	42810	31
20/04/2007	15.38.00	20/4/07 15.38	42805	42815	42790	42795	62
20/04/2007	15.39.00	20/4/07 15.39	42795	42795	42775	42775	25
20/04/2007	15.40.00	20/4/07 15.40	42775	42795	42775	42790	35
20/04/2007	15.41.00	20/4/07 15.41	42780	42790	42775	42790	22
20/04/2007	15.42.00	20/4/07 15.42	42790	42800	42785	42790	23
20/04/2007	15.43.00	20/4/07 15.43	42795	42795	42785	42785	16
20/04/2007	15.44.00	20/4/07 15.44	42785	42805	42785	42805	36
20/04/2007	15.45.00	20/4/07 15.45	42805	42815	42800	42800	35
20/04/2007	15.46.00	20/4/07 15.46	42800	42805	42795	42800	31
20/04/2007	15.47.00	20/4/07 15.47	42800	42805	42795	42805	35
20/04/2007	15.48.00	20/4/07 15.48	42805	42830	42800	42830	90
20/04/2007	15.49.00	20/4/07 15.49	42830	42850	42820	42845	91
20/04/2007	15.50.00	20/4/07 15.50	42845	42860	42840	42855	60
20/04/2007	15.51.00	20/4/07 15.51	42850	42850	42820	42820	53
20/04/2007	15.52.00	20/4/07 15.52	42820	42820	42810	42810	40
20/04/2007	15.53.00	20/4/07 15.53	42805	42805	42780	42780	58
20/04/2007	15.54.00	20/4/07 15.54	42790	42790	42760	42760	87
20/04/2007	15.55.00	20/4/07 15.55	42760	42780	42755	42780	83
20/04/2007	15.56.00	20/4/07 15.56	42775	42790	42775	42790	42
20/04/2007	15.57.00	20/4/07 15.57	42790	42805	42785	42785	49
20/04/2007	15.58.00	20/4/07 15.58	42790	42790	42765	42765	26
20/04/2007	15.59.00	20/4/07 15.59	42775	42785	42775	42775	21
20/04/2007	16.00.00	20/4/07 16.00	42775	42795	42775	42795	18
20/04/2007	16.01.00	20/4/07 16.01	42790	42800	42780	42780	68
20/04/2007	16.02.00	20/4/07 16.02	42780	42780	42760	42760	32
20/04/2007	16.03.00	20/4/07 16.03	42770	42800	42760	42790	71
20/04/2007	16.04.00	20/4/07 16.04	42795	42805	42790	42800	42
20/04/2007	16.05.00	20/4/07 16.05	42795	42795	42775	42780	53
20/04/2007	16.06.00	20/4/07 16.06	42780	42785	42770	42785	25
20/04/2007	16.07.00	20/4/07 16.07	42780	42780	42760	42765	32
20/04/2007	16.08.00	20/4/07 16.08	42770	42770	42755	42770	25
20/04/2007	16.09.00	20/4/07 16.09	42760	42790	42760	42790	52
20/04/2007	16.10.00	20/4/07 16.10	42790	42800	42785	42790	47
20/04/2007	16.11.00	20/4/07 16.11	42795	42800	42785	42785	30
20/04/2007	16.12.00	20/4/07 16.12	42780	42790	42780	42790	37
20/04/2007	16.13.00	20/4/07 16.13	42785	42800	42785	42785	48
20/04/2007	16.14.00	20/4/07 16.14	42780	42795	42780	42795	14
20/04/2007	16.15.00	20/4/07 16.15	42795	42800	42770	42775	92
20/04/2007	16.16.00	20/4/07 16.16	42770	42780	42770	42775	32
20/04/2007	16.17.00	20/4/07 16.17	42775	42775	42750	42750	76
20/04/2007	16.18.00	20/4/07 16.18	42750	42785	42750	42780	52
20/04/2007	16.19.00	20/4/07 16.19	42780	42780	42770	42770	4
20/04/2007	16.20.00	20/4/07 16.20	42770	42780	42760	42760	22
20/04/2007	16.21.00	20/4/07 16.21	42765	42775	42765	42765	32
20/04/2007	16.22.00	20/4/07 16.22	42775	42775	42765	42770	10
20/04/2007	16.23.00	20/4/07 16.23	42770	42790	42770	42775	60
20/04/2007	16.24.00	20/4/07 16.24	42775	42785	42775	42780	23
20/04/2007	16.25.00	20/4/07 16.25	42775	42780	42770	42775	17
20/04/2007	16.26.00	20/4/07 16.26	42770	42790	42765	42785	44
20/04/2007	16.27.00	20/4/07 16.27	42780	42780	42765	42770	17
20/04/2007	16.28.00	20/4/07 16.28	42775	42780	42775	42780	8
20/04/2007	16.29.00	20/4/07 16.29	42780	42790	42780	42790	28
20/04/2007	16.30.00	20/4/07 16.30	42790	42810	42790	42805	60
20/04/2007	16.31.00	20/4/07 16.31	42805	42815	42805	42810	49
20/04/2007	16.32.00	20/4/07 16.32	42805	42825	42800	42815	68
20/04/2007	16.33.00	20/4/07 16.33	42815	42820	42810	42810	36
20/04/2007	16.34.00	20/4/07 16.34	42805	42815	42800	42810	64
20/04/2007	16.35.00	20/4/07 16.35	42800	42810	42795	42805	38
20/04/2007	16.36.00	20/4/07 16.36	42805	42815	42805	42810	22
20/04/2007	16.37.00	20/4/07 16.37	42810	42810	42800	42805	31
20/04/2007	16.38.00	20/4/07 16.38	42805	42805	42785	42785	32
20/04/2007	16.39.00	20/4/07 16.39	42780	42790	42780	42780	25
20/04/2007	16.40.00	20/4/07 16.40	42780	42800	42780	42785	22
20/04/2007	16.41.00	20/4/07 16.41	42785	42785	42770	42775	47
20/04/2007	16.42.00	20/4/07 16.42	42775	42775	42770	42775	34
20/04/2007	16.43.00	20/4/07 16.43	42780	42785	42780	42785	7
20/04/2007	16.44.00	20/4/07 16.44	42780	42780	42780	42780	1
20/04/2007	16.45.00	20/4/07 16.45	42785	42790	42785	42790	27
20/04/2007	16.46.00	20/4/07 16.46	42785	42785	42770	42770	34
20/04/2007	16.47.00	20/4/07 16.47	42765	42765	42750	42755	41
20/04/2007	16.48.00	20/4/07 16.48	42760	42770	42760	42760	38
20/04/2007	16.49.00	20/4/07 16.49	42765	42770	42765	42770	9
20/04/2007	16.50.00	20/4/07 16.50	42770	42775	42770	42770	42
20/04/2007	16.51.00	20/4/07 16.51	42770	42770	42750	42750	34
20/04/2007	16.52.00	20/4/07 16.52	42755	42755	42730	42745	92
20/04/2007	16.53.00	20/4/07 16.53	42740	42755	42740	42755	36
20/04/2007	16.54.00	20/4/07 16.54	42740	42760	42740	42755	16
20/04/2007	16.55.00	20/4/07 16.55	42760	42765	42745	42745	28
20/04/2007	16.56.00	20/4/07 16.56	42750	42750	42730	42730	33
20/04/2007	16.57.00	20/4/07 16.57	42730	42750	42730	42730	22
20/04/2007	16.58.00	20/4/07 16.58	42735	42735	42725	42730	29
20/04/2007	16.59.00	20/4/07 16.59	42735	42740	42735	42740	39
20/04/2007	17.00.00	20/4/07 17.00	42735	42740	42730	42730	22
20/04/2007	17.01.00	20/4/07 17.01	42730	42735	42725	42725	20
20/04/2007	17.02.00	20/4/07 17.02	42725	42740	42715	42735	98
20/04/2007	17.03.00	20/4/07 17.03	42740	42750	42740	42750	62
20/04/2007	17.04.00	20/4/07 17.04	42755	42755	42735	42740	68
20/04/2007	17.05.00	20/4/07 17.05	42740	42760	42740	42760	28
20/04/2007	17.06.00	20/4/07 17.06	42760	42760	42750	42760	80
20/04/2007	17.07.00	20/4/07 17.07	42755	42760	42750	42760	13
20/04/2007	17.08.00	20/4/07 17.08	42755	42765	42750	42765	43
20/04/2007	17.09.00	20/4/07 17.09	42765	42770	42760	42760	33
20/04/2007	17.10.00	20/4/07 17.10	42765	42765	42755	42755	11
20/04/2007	17.11.00	20/4/07 17.11	42760	42770	42755	42770	21
20/04/2007	17.12.00	20/4/07 17.12	42765	42770	42740	42750	36
20/04/2007	17.13.00	20/4/07 17.13	42750	42750	42750	42750	2
20/04/2007	17.14.00	20/4/07 17.14	42755	42765	42750	42755	11
20/04/2007	17.15.00	20/4/07 17.15	42750	42755	42740	42740	41
20/04/2007	17.16.00	20/4/07 17.16	42745	42760	42740	42760	44
20/04/2007	17.17.00	20/4/07 17.17	42755	42760	42755	42760	14
20/04/2007	17.18.00	20/4/07 17.18	42755	42755	42755	42755	3
20/04/2007	17.19.00	20/4/07 17.19	42755	42755	42735	42735	27
20/04/2007	17.20.00	20/4/07 17.20	42730	42745	42715	42740	85
20/04/2007	17.21.00	20/4/07 17.21	42740	42740	42730	42730	35
20/04/2007	17.22.00	20/4/07 17.22	42730	42730	42725	42725	17
20/04/2007	17.23.00	20/4/07 17.23	42720	42720	42710	42710	81
20/04/2007	17.24.00	20/4/07 17.24	42705	42715	42705	42715	52
20/04/2007	17.25.00	20/4/07 17.25	42710	42730	42700	42720	72
20/04/2007	17.26.00	20/4/07 17.26	42725	42735	42725	42735	50
20/04/2007	17.27.00	20/4/07 17.27	42735	42750	42730	42730	56
20/04/2007	17.28.00	20/4/07 17.28	42735	42745	42735	42735	38
20/04/2007	17.29.00	20/4/07 17.29	42740	42750	42735	42750	47
20/04/2007	17.30.00	20/4/07 17.30	42755	42755	42740	42750	26
20/04/2007	17.31.00	20/4/07 17.31	42750	42760	42745	42755	21
20/04/2007	17.32.00	20/4/07 17.32	42755	42760	42755	42755	9
20/04/2007	17.33.00	20/4/07 17.33	42760	42760	42750	42760	49
20/04/2007	17.34.00	20/4/07 17.34	42755	42755	42750	42750	17
20/04/2007	17.35.00	20/4/07 17.35	42750	42750	42745	42745	19
20/04/2007	17.36.00	20/4/07 17.36	42745	42750	42740	42740	21
20/04/2007	17.37.00	20/4/07 17.37	42735	42735	42710	42710	37
20/04/2007	17.38.00	20/4/07 17.38	42710	42715	42700	42715	43
20/04/2007	17.39.00	20/4/07 17.39	42710	42720	42700	42700	78
23/04/2007	8.00.00	23/4/07 8.00	42795	42915	42735	42750	4041
23/04/2007	9.00.00	23/4/07 9.00	42795	42865	42795	42855	198
23/04/2007	9.01.00	23/4/07 9.01	42860	42865	42850	42855	131
23/04/2007	9.02.00	23/4/07 9.02	42850	42870	42845	42865	114
23/04/2007	9.03.00	23/4/07 9.03	42865	42875	42865	42875	33
23/04/2007	9.04.00	23/4/07 9.04	42870	42880	42860	42860	98
23/04/2007	9.05.00	23/4/07 9.05	42860	42860	42840	42850	144
23/04/2007	9.06.00	23/4/07 9.06	42850	42865	42850	42860	93
23/04/2007	9.07.00	23/4/07 9.07	42860	42865	42860	42865	23
23/04/2007	9.08.00	23/4/07 9.08	42870	42875	42860	42870	65
23/04/2007	9.09.00	23/4/07 9.09	42860	42860	42835	42835	74
23/04/2007	9.10.00	23/4/07 9.10	42835	42840	42830	42840	41
23/04/2007	9.11.00	23/4/07 9.11	42840	42850	42840	42850	30
23/04/2007	9.12.00	23/4/07 9.12	42845	42855	42845	42845	23
23/04/2007	9.13.00	23/4/07 9.13	42835	42840	42810	42815	53
23/04/2007	9.14.00	23/4/07 9.14	42810	42820	42805	42820	34
23/04/2007	9.15.00	23/4/07 9.15	42825	42855	42815	42845	70
23/04/2007	9.16.00	23/4/07 9.16	42845	42885	42845	42875	143
23/04/2007	9.17.00	23/4/07 9.17	42870	42890	42855	42890	74
23/04/2007	9.18.00	23/4/07 9.18	42890	42890	42880	42885	50
23/04/2007	9.19.00	23/4/07 9.19	42885	42915	42885	42900	138
23/04/2007	9.20.00	23/4/07 9.20	42895	42895	42880	42885	46
23/04/2007	9.21.00	23/4/07 9.21	42885	42890	42880	42885	71
23/04/2007	9.22.00	23/4/07 9.22	42885	42885	42865	42865	31
23/04/2007	9.23.00	23/4/07 9.23	42865	42865	42850	42850	53
23/04/2007	9.24.00	23/4/07 9.24	42855	42860	42850	42855	42
23/04/2007	9.25.00	23/4/07 9.25	42855	42855	42850	42855	24
23/04/2007	9.26.00	23/4/07 9.26	42850	42850	42820	42820	81
23/04/2007	9.27.00	23/4/07 9.27	42820	42820	42805	42805	103
23/04/2007	9.28.00	23/4/07 9.28	42810	42810	42800	42810	85
23/04/2007	9.29.00	23/4/07 9.29	42805	42810	42795	42800	54
23/04/2007	9.30.00	23/4/07 9.30	42800	42800	42755	42775	206
23/04/2007	9.31.00	23/4/07 9.31	42775	42785	42765	42770	61
23/04/2007	9.32.00	23/4/07 9.32	42765	42785	42765	42785	69
23/04/2007	9.33.00	23/4/07 9.33	42790	42790	42770	42780	28
23/04/2007	9.34.00	23/4/07 9.34	42780	42790	42775	42780	58
23/04/2007	9.35.00	23/4/07 9.35	42780	42785	42775	42775	20
23/04/2007	9.36.00	23/4/07 9.36	42775	42775	42755	42755	60
23/04/2007	9.37.00	23/4/07 9.37	42760	42790	42760	42790	60
23/04/2007	9.38.00	23/4/07 9.38	42785	42805	42785	42805	57
23/04/2007	9.39.00	23/4/07 9.39	42805	42805	42790	42800	35
23/04/2007	9.40.00	23/4/07 9.40	42795	42795	42780	42785	36
23/04/2007	9.41.00	23/4/07 9.41	42790	42790	42775	42780	40
23/04/2007	9.42.00	23/4/07 9.42	42770	42775	42760	42770	70
23/04/2007	9.43.00	23/4/07 9.43	42765	42770	42755	42760	53
23/04/2007	9.44.00	23/4/07 9.44	42760	42770	42760	42770	27
23/04/2007	9.45.00	23/4/07 9.45	42765	42765	42755	42755	38
23/04/2007	9.46.00	23/4/07 9.46	42760	42760	42745	42755	51
23/04/2007	9.47.00	23/4/07 9.47	42755	42755	42745	42755	49
23/04/2007	9.48.00	23/4/07 9.48	42750	42775	42750	42770	95
23/04/2007	9.49.00	23/4/07 9.49	42765	42785	42765	42780	46
23/04/2007	9.50.00	23/4/07 9.50	42785	42785	42760	42760	61
23/04/2007	9.51.00	23/4/07 9.51	42760	42780	42760	42780	70
23/04/2007	9.52.00	23/4/07 9.52	42780	42790	42775	42790	60
23/04/2007	9.53.00	23/4/07 9.53	42785	42785	42765	42770	42
23/04/2007	9.54.00	23/4/07 9.54	42765	42765	42750	42755	67
23/04/2007	9.55.00	23/4/07 9.55	42755	42765	42755	42765	34
23/04/2007	9.56.00	23/4/07 9.56	42760	42770	42750	42760	133
23/04/2007	9.57.00	23/4/07 9.57	42765	42770	42755	42755	51
23/04/2007	9.58.00	23/4/07 9.58	42760	42760	42735	42740	80
23/04/2007	9.59.00	23/4/07 9.59	42745	42755	42735	42750	65
23/04/2007	10.00.00	23/4/07 10.00	42755	42760	42750	42760	30
23/04/2007	10.01.00	23/4/07 10.01	42760	42770	42760	42760	48
23/04/2007	10.02.00	23/4/07 10.02	42765	42770	42760	42760	18
23/04/2007	10.03.00	23/4/07 10.03	42760	42760	42760	42760	15
23/04/2007	10.04.00	23/4/07 10.04	42760	42765	42755	42760	42
23/04/2007	10.05.00	23/4/07 10.05	42760	42760	42755	42755	12
23/04/2007	10.06.00	23/4/07 10.06	42760	42770	42760	42765	17
23/04/2007	10.07.00	23/4/07 10.07	42770	42775	42770	42775	29
23/04/2007	10.08.00	23/4/07 10.08	42775	42790	42775	42790	44
23/04/2007	10.09.00	23/4/07 10.09	42795	42810	42790	42805	91
23/04/2007	10.10.00	23/4/07 10.10	42805	42815	42800	42815	58
23/04/2007	10.11.00	23/4/07 10.11	42815	42820	42795	42795	65
23/04/2007	10.12.00	23/4/07 10.12	42795	42810	42795	42805	20
23/04/2007	10.13.00	23/4/07 10.13	42800	42815	42800	42815	21
23/04/2007	10.14.00	23/4/07 10.14	42815	42830	42815	42830	27
23/04/2007	10.15.00	23/4/07 10.15	42830	42830	42815	42815	30
23/04/2007	10.16.00	23/4/07 10.16	42815	42815	42805	42810	10
23/04/2007	10.17.00	23/4/07 10.17	42810	42810	42805	42805	9
23/04/2007	10.18.00	23/4/07 10.18	42805	42815	42805	42815	27
23/04/2007	10.19.00	23/4/07 10.19	42810	42810	42795	42800	28
23/04/2007	10.20.00	23/4/07 10.20	42800	42800	42800	42800	10
23/04/2007	10.21.00	23/4/07 10.21	42805	42810	42805	42805	17
23/04/2007	10.22.00	23/4/07 10.22	42800	42805	42800	42805	5
23/04/2007	10.23.00	23/4/07 10.23	42805	42810	42800	42810	8
23/04/2007	10.24.00	23/4/07 10.24	42815	42815	42805	42805	19
23/04/2007	10.25.00	23/4/07 10.25	42805	42805	42780	42780	59
23/04/2007	10.26.00	23/4/07 10.26	42785	42790	42785	42785	10
23/04/2007	10.27.00	23/4/07 10.27	42780	42785	42780	42785	10
23/04/2007	10.28.00	23/4/07 10.28	42790	42795	42790	42790	8
23/04/2007	10.29.00	23/4/07 10.29	42785	42785	42780	42780	18
23/04/2007	10.30.00	23/4/07 10.30	42775	42780	42775	42780	20
23/04/2007	10.31.00	23/4/07 10.31	42780	42790	42780	42785	24
23/04/2007	10.32.00	23/4/07 10.32	42780	42780	42770	42780	27
23/04/2007	10.33.00	23/4/07 10.33	42780	42780	42760	42760	36
23/04/2007	10.34.00	23/4/07 10.34	42760	42775	42755	42775	74
23/04/2007	10.35.00	23/4/07 10.35	42775	42790	42770	42790	18
23/04/2007	10.36.00	23/4/07 10.36	42790	42790	42780	42785	8
23/04/2007	10.37.00	23/4/07 10.37	42790	42820	42790	42815	62
23/04/2007	10.38.00	23/4/07 10.38	42820	42830	42815	42815	37
23/04/2007	10.39.00	23/4/07 10.39	42815	42820	42815	42815	9
23/04/2007	10.40.00	23/4/07 10.40	42815	42815	42810	42815	13
23/04/2007	10.41.00	23/4/07 10.41	42810	42815	42805	42815	8
23/04/2007	10.42.00	23/4/07 10.42	42810	42820	42810	42820	21
23/04/2007	10.43.00	23/4/07 10.43	42825	42830	42825	42830	18
23/04/2007	10.44.00	23/4/07 10.44	42830	42830	42830	42830	9
23/04/2007	10.45.00	23/4/07 10.45	42830	42830	42790	42790	57
23/04/2007	10.46.00	23/4/07 10.46	42790	42805	42790	42805	26
23/04/2007	10.47.00	23/4/07 10.47	42805	42810	42805	42810	6
23/04/2007	10.48.00	23/4/07 10.48	42810	42815	42810	42815	5
23/04/2007	10.49.00	23/4/07 10.49	42815	42815	42800	42800	13
23/04/2007	10.50.00	23/4/07 10.50	42800	42805	42800	42805	4
23/04/2007	10.51.00	23/4/07 10.51	42810	42815	42810	42815	5
23/04/2007	10.52.00	23/4/07 10.52	42810	42810	42805	42810	10
23/04/2007	10.53.00	23/4/07 10.53	42815	42820	42810	42815	41
23/04/2007	10.54.00	23/4/07 10.54	42815	42815	42810	42815	27
23/04/2007	10.55.00	23/4/07 10.55	42820	42820	42820	42820	6
23/04/2007	10.56.00	23/4/07 10.56	42825	42825	42815	42815	25
23/04/2007	10.57.00	23/4/07 10.57	42815	42815	42815	42815	4
23/04/2007	10.58.00	23/4/07 10.58	42815	42815	42805	42810	35
23/04/2007	10.59.00	23/4/07 10.59	42810	42810	42805	42805	13
23/04/2007	11.00.00	23/4/07 11.00	42805	42805	42795	42795	23
23/04/2007	11.01.00	23/4/07 11.01	42795	42795	42790	42790	14
23/04/2007	11.02.00	23/4/07 11.02	42790	42795	42785	42785	20
23/04/2007	11.03.00	23/4/07 11.03	42785	42785	42770	42780	78
23/04/2007	11.04.00	23/4/07 11.04	42785	42785	42775	42775	13
23/04/2007	11.05.00	23/4/07 11.05	42780	42780	42765	42765	22
23/04/2007	11.06.00	23/4/07 11.06	42765	42765	42745	42760	78
23/04/2007	11.07.00	23/4/07 11.07	42760	42780	42755	42780	31
23/04/2007	11.08.00	23/4/07 11.08	42780	42780	42770	42770	22
23/04/2007	11.09.00	23/4/07 11.09	42765	42765	42765	42765	7
23/04/2007	11.10.00	23/4/07 11.10	42765	42770	42755	42765	27
23/04/2007	11.11.00	23/4/07 11.11	42760	42780	42760	42780	15
23/04/2007	11.12.00	23/4/07 11.12	42780	42785	42780	42780	34
23/04/2007	11.13.00	23/4/07 11.13	42775	42775	42775	42775	2
23/04/2007	11.14.00	23/4/07 11.14	42775	42775	42760	42760	28
23/04/2007	11.15.00	23/4/07 11.15	42760	42760	42740	42755	83
23/04/2007	11.16.00	23/4/07 11.16	42760	42765	42750	42750	33
23/04/2007	11.17.00	23/4/07 11.17	42750	42760	42745	42760	18
23/04/2007	11.18.00	23/4/07 11.18	42760	42775	42755	42775	30
23/04/2007	11.19.00	23/4/07 11.19	42775	42775	42770	42770	7
23/04/2007	11.20.00	23/4/07 11.20	42775	42780	42775	42780	20
23/04/2007	11.21.00	23/4/07 11.21	42775	42775	42770	42770	8
23/04/2007	11.22.00	23/4/07 11.22	42770	42775	42765	42775	10
23/04/2007	11.23.00	23/4/07 11.23	42775	42790	42775	42790	52
23/04/2007	11.24.00	23/4/07 11.24	42790	42795	42780	42785	38
23/04/2007	11.25.00	23/4/07 11.25	42785	42790	42785	42785	32
23/04/2007	11.26.00	23/4/07 11.26	42780	42780	42775	42775	5
23/04/2007	11.27.00	23/4/07 11.27	42775	42780	42775	42780	5
23/04/2007	11.28.00	23/4/07 11.28	42780	42780	42760	42765	29
23/04/2007	11.29.00	23/4/07 11.29	42765	42765	42760	42765	5
23/04/2007	11.30.00	23/4/07 11.30	42765	42765	42765	42765	1
23/04/2007	11.31.00	23/4/07 11.31	42765	42765	42765	42765	7
23/04/2007	11.32.00	23/4/07 11.32	42760	42765	42750	42765	85
23/04/2007	11.33.00	23/4/07 11.33	42765	42790	42765	42775	82
23/04/2007	11.34.00	23/4/07 11.34	42770	42770	42755	42760	31
23/04/2007	11.35.00	23/4/07 11.35	42765	42765	42755	42760	10
23/04/2007	11.37.00	23/4/07 11.37	42765	42770	42765	42770	10
23/04/2007	11.38.00	23/4/07 11.38	42770	42775	42760	42765	26
23/04/2007	11.39.00	23/4/07 11.39	42765	42770	42765	42770	11
23/04/2007	11.40.00	23/4/07 11.40	42770	42780	42770	42775	68
23/04/2007	11.41.00	23/4/07 11.41	42775	42775	42775	42775	2
23/04/2007	11.42.00	23/4/07 11.42	42775	42780	42775	42780	30
23/04/2007	11.43.00	23/4/07 11.43	42780	42780	42780	42780	4
23/04/2007	11.44.00	23/4/07 11.44	42775	42780	42775	42775	16
23/04/2007	11.45.00	23/4/07 11.45	42780	42785	42780	42785	10
23/04/2007	11.46.00	23/4/07 11.46	42785	42790	42775	42775	29
23/04/2007	11.47.00	23/4/07 11.47	42775	42780	42775	42775	18
23/04/2007	11.48.00	23/4/07 11.48	42780	42780	42775	42775	19
23/04/2007	11.49.00	23/4/07 11.49	42775	42775	42775	42775	3
23/04/2007	11.50.00	23/4/07 11.50	42775	42780	42775	42775	10
23/04/2007	11.51.00	23/4/07 11.51	42775	42775	42775	42775	14
23/04/2007	11.52.00	23/4/07 11.52	42770	42775	42750	42750	48
23/04/2007	11.53.00	23/4/07 11.53	42750	42750	42740	42740	88
23/04/2007	11.54.00	23/4/07 11.54	42750	42750	42745	42750	16
23/04/2007	11.55.00	23/4/07 11.55	42755	42760	42750	42750	12
23/04/2007	11.56.00	23/4/07 11.56	42755	42765	42750	42765	10
23/04/2007	11.57.00	23/4/07 11.57	42765	42775	42760	42760	15
23/04/2007	11.58.00	23/4/07 11.58	42765	42770	42760	42770	14
23/04/2007	11.59.00	23/4/07 11.59	42770	42770	42770	42770	1
23/04/2007	12.00.00	23/4/07 12.00	42770	42770	42770	42770	5
23/04/2007	12.01.00	23/4/07 12.01	42770	42785	42770	42785	19
23/04/2007	12.02.00	23/4/07 12.02	42780	42785	42780	42785	10
23/04/2007	12.03.00	23/4/07 12.03	42790	42790	42780	42780	19
23/04/2007	12.04.00	23/4/07 12.04	42780	42800	42780	42800	46
23/04/2007	12.05.00	23/4/07 12.05	42800	42805	42795	42800	19
23/04/2007	12.06.00	23/4/07 12.06	42795	42795	42795	42795	2
23/04/2007	12.07.00	23/4/07 12.07	42795	42800	42795	42800	12
23/04/2007	12.08.00	23/4/07 12.08	42800	42800	42790	42795	12
23/04/2007	12.09.00	23/4/07 12.09	42795	42795	42790	42795	5
23/04/2007	12.10.00	23/4/07 12.10	42795	42795	42795	42795	5
23/04/2007	12.11.00	23/4/07 12.11	42795	42795	42790	42795	8
23/04/2007	12.12.00	23/4/07 12.12	42790	42795	42790	42790	7
23/04/2007	12.13.00	23/4/07 12.13	42790	42790	42790	42790	3
23/04/2007	12.14.00	23/4/07 12.14	42790	42795	42790	42790	9
23/04/2007	12.15.00	23/4/07 12.15	42800	42800	42800	42800	18
23/04/2007	12.16.00	23/4/07 12.16	42800	42805	42800	42805	9
23/04/2007	12.17.00	23/4/07 12.17	42795	42795	42790	42795	17
23/04/2007	12.18.00	23/4/07 12.18	42790	42790	42785	42785	5
23/04/2007	12.19.00	23/4/07 12.19	42790	42790	42790	42790	6
23/04/2007	12.20.00	23/4/07 12.20	42790	42790	42790	42790	1
23/04/2007	12.21.00	23/4/07 12.21	42795	42795	42785	42785	26
23/04/2007	12.22.00	23/4/07 12.22	42785	42790	42785	42790	17
23/04/2007	12.23.00	23/4/07 12.23	42790	42790	42790	42790	4
23/04/2007	12.24.00	23/4/07 12.24	42795	42795	42795	42795	6
23/04/2007	12.25.00	23/4/07 12.25	42800	42805	42800	42805	17
23/04/2007	12.26.00	23/4/07 12.26	42805	42810	42805	42810	15
23/04/2007	12.27.00	23/4/07 12.27	42810	42810	42810	42810	2
23/04/2007	12.28.00	23/4/07 12.28	42810	42810	42810	42810	7
23/04/2007	12.29.00	23/4/07 12.29	42810	42810	42810	42810	4
23/04/2007	12.30.00	23/4/07 12.30	42810	42815	42805	42805	8
23/04/2007	12.31.00	23/4/07 12.31	42810	42810	42810	42810	2
23/04/2007	12.32.00	23/4/07 12.32	42810	42810	42805	42805	26
23/04/2007	12.33.00	23/4/07 12.33	42810	42810	42805	42805	22
23/04/2007	12.34.00	23/4/07 12.34	42805	42805	42795	42795	6
23/04/2007	12.36.00	23/4/07 12.36	42800	42805	42800	42800	6
23/04/2007	12.37.00	23/4/07 12.37	42805	42805	42800	42805	4
23/04/2007	12.38.00	23/4/07 12.38	42805	42805	42805	42805	6
23/04/2007	12.39.00	23/4/07 12.39	42805	42805	42805	42805	5
23/04/2007	12.40.00	23/4/07 12.40	42810	42815	42810	42815	24
23/04/2007	12.41.00	23/4/07 12.41	42820	42820	42810	42810	16
23/04/2007	12.42.00	23/4/07 12.42	42810	42810	42800	42800	18
23/04/2007	12.43.00	23/4/07 12.43	42800	42800	42795	42795	9
23/04/2007	12.44.00	23/4/07 12.44	42800	42800	42800	42800	8
23/04/2007	12.45.00	23/4/07 12.45	42800	42800	42790	42795	14
23/04/2007	12.46.00	23/4/07 12.46	42795	42800	42795	42800	16
23/04/2007	12.47.00	23/4/07 12.47	42800	42810	42800	42805	8
23/04/2007	12.48.00	23/4/07 12.48	42800	42805	42800	42805	3
23/04/2007	12.49.00	23/4/07 12.49	42800	42800	42800	42800	1
23/04/2007	12.50.00	23/4/07 12.50	42805	42805	42805	42805	4
23/04/2007	12.51.00	23/4/07 12.51	42810	42815	42810	42810	9
23/04/2007	12.52.00	23/4/07 12.52	42815	42815	42815	42815	6
23/04/2007	12.53.00	23/4/07 12.53	42815	42815	42815	42815	3
23/04/2007	12.54.00	23/4/07 12.54	42815	42835	42815	42830	67
23/04/2007	12.55.00	23/4/07 12.55	42830	42835	42825	42835	23
23/04/2007	12.56.00	23/4/07 12.56	42830	42830	42825	42825	15
23/04/2007	12.57.00	23/4/07 12.57	42825	42830	42825	42830	7
23/04/2007	12.58.00	23/4/07 12.58	42825	42830	42825	42825	4
23/04/2007	12.59.00	23/4/07 12.59	42820	42820	42810	42815	13
23/04/2007	13.00.00	23/4/07 13.00	42810	42820	42810	42815	5
23/04/2007	13.01.00	23/4/07 13.01	42815	42815	42815	42815	2
23/04/2007	13.02.00	23/4/07 13.02	42815	42815	42815	42815	7
23/04/2007	13.03.00	23/4/07 13.03	42815	42815	42805	42810	15
23/04/2007	13.05.00	23/4/07 13.05	42815	42820	42815	42820	11
23/04/2007	13.06.00	23/4/07 13.06	42820	42820	42820	42820	11
23/04/2007	13.07.00	23/4/07 13.07	42820	42820	42820	42820	1
23/04/2007	13.08.00	23/4/07 13.08	42820	42825	42815	42825	10
23/04/2007	13.09.00	23/4/07 13.09	42825	42830	42820	42820	12
23/04/2007	13.10.00	23/4/07 13.10	42830	42830	42825	42830	16
23/04/2007	13.11.00	23/4/07 13.11	42825	42825	42815	42815	8
23/04/2007	13.12.00	23/4/07 13.12	42825	42825	42825	42825	1
23/04/2007	13.14.00	23/4/07 13.14	42820	42820	42820	42820	1
23/04/2007	13.15.00	23/4/07 13.15	42825	42825	42820	42820	2
23/04/2007	13.16.00	23/4/07 13.16	42820	42820	42810	42810	20
23/04/2007	13.17.00	23/4/07 13.17	42805	42805	42805	42805	10
23/04/2007	13.18.00	23/4/07 13.18	42810	42810	42810	42810	3
23/04/2007	13.20.00	23/4/07 13.20	42810	42815	42810	42815	10
23/04/2007	13.21.00	23/4/07 13.21	42815	42815	42815	42815	1
23/04/2007	13.22.00	23/4/07 13.22	42820	42820	42815	42815	8
23/04/2007	13.23.00	23/4/07 13.23	42810	42810	42805	42805	12
23/04/2007	13.24.00	23/4/07 13.24	42810	42810	42805	42805	5
23/04/2007	13.26.00	23/4/07 13.26	42810	42810	42800	42810	11
23/04/2007	13.27.00	23/4/07 13.27	42810	42815	42805	42810	9
23/04/2007	13.29.00	23/4/07 13.29	42805	42825	42805	42825	13
23/04/2007	13.30.00	23/4/07 13.30	42825	42825	42820	42820	4
23/04/2007	13.31.00	23/4/07 13.31	42820	42820	42820	42820	1
23/04/2007	13.33.00	23/4/07 13.33	42815	42815	42815	42815	1
23/04/2007	13.34.00	23/4/07 13.34	42815	42815	42815	42815	2
23/04/2007	13.35.00	23/4/07 13.35	42820	42820	42820	42820	6
23/04/2007	13.36.00	23/4/07 13.36	42820	42820	42820	42820	25
23/04/2007	13.37.00	23/4/07 13.37	42815	42815	42815	42815	4
23/04/2007	13.39.00	23/4/07 13.39	42815	42815	42815	42815	2
23/04/2007	13.40.00	23/4/07 13.40	42815	42815	42815	42815	1
23/04/2007	13.42.00	23/4/07 13.42	42815	42815	42815	42815	1
23/04/2007	13.44.00	23/4/07 13.44	42820	42825	42820	42820	17
23/04/2007	13.46.00	23/4/07 13.46	42825	42825	42825	42825	1
23/04/2007	13.47.00	23/4/07 13.47	42820	42825	42815	42825	22
23/04/2007	13.48.00	23/4/07 13.48	42825	42830	42825	42825	14
23/04/2007	13.49.00	23/4/07 13.49	42825	42835	42820	42820	24
23/04/2007	13.51.00	23/4/07 13.51	42825	42845	42825	42830	31
23/04/2007	13.52.00	23/4/07 13.52	42835	42835	42830	42835	9
23/04/2007	13.53.00	23/4/07 13.53	42830	42830	42830	42830	1
23/04/2007	13.54.00	23/4/07 13.54	42830	42830	42830	42830	3
23/04/2007	13.55.00	23/4/07 13.55	42830	42830	42830	42830	3
23/04/2007	13.56.00	23/4/07 13.56	42830	42830	42825	42825	2
23/04/2007	13.57.00	23/4/07 13.57	42820	42820	42815	42815	11
23/04/2007	13.58.00	23/4/07 13.58	42820	42820	42820	42820	3
23/04/2007	13.59.00	23/4/07 13.59	42820	42820	42820	42820	2
23/04/2007	14.00.00	23/4/07 14.00	42815	42815	42805	42810	29
23/04/2007	14.01.00	23/4/07 14.01	42810	42810	42810	42810	1
23/04/2007	14.02.00	23/4/07 14.02	42820	42820	42820	42820	1
23/04/2007	14.03.00	23/4/07 14.03	42810	42810	42810	42810	4
23/04/2007	14.07.00	23/4/07 14.07	42810	42810	42810	42810	2
23/04/2007	14.09.00	23/4/07 14.09	42815	42815	42815	42815	6
23/04/2007	14.11.00	23/4/07 14.11	42815	42815	42815	42815	1
23/04/2007	14.12.00	23/4/07 14.12	42810	42815	42810	42815	3
23/04/2007	14.14.00	23/4/07 14.14	42810	42810	42795	42800	23
23/04/2007	14.15.00	23/4/07 14.15	42800	42800	42800	42800	1
23/04/2007	14.16.00	23/4/07 14.16	42800	42800	42790	42795	31
23/04/2007	14.17.00	23/4/07 14.17	42790	42790	42785	42785	17
23/04/2007	14.18.00	23/4/07 14.18	42785	42785	42770	42770	28
23/04/2007	14.19.00	23/4/07 14.19	42775	42785	42770	42780	23
23/04/2007	14.20.00	23/4/07 14.20	42775	42775	42775	42775	7
23/04/2007	14.21.00	23/4/07 14.21	42780	42785	42780	42780	7
23/04/2007	14.22.00	23/4/07 14.22	42775	42780	42775	42775	7
23/04/2007	14.23.00	23/4/07 14.23	42775	42775	42775	42775	1
23/04/2007	14.24.00	23/4/07 14.24	42770	42770	42770	42770	1
23/04/2007	14.25.00	23/4/07 14.25	42775	42775	42775	42775	2
23/04/2007	14.26.00	23/4/07 14.26	42780	42780	42775	42775	4
23/04/2007	14.27.00	23/4/07 14.27	42770	42775	42765	42775	23
23/04/2007	14.28.00	23/4/07 14.28	42775	42790	42775	42790	10
23/04/2007	14.29.00	23/4/07 14.29	42785	42785	42780	42780	9
23/04/2007	14.30.00	23/4/07 14.30	42780	42785	42780	42785	14
23/04/2007	14.31.00	23/4/07 14.31	42785	42785	42785	42785	2
23/04/2007	14.32.00	23/4/07 14.32	42785	42785	42785	42785	5
23/04/2007	14.33.00	23/4/07 14.33	42785	42795	42785	42790	35
23/04/2007	14.34.00	23/4/07 14.34	42790	42795	42785	42795	3
23/04/2007	14.35.00	23/4/07 14.35	42785	42800	42785	42795	10
23/04/2007	14.36.00	23/4/07 14.36	42800	42805	42795	42800	6
23/04/2007	14.37.00	23/4/07 14.37	42800	42805	42795	42805	16
23/04/2007	14.38.00	23/4/07 14.38	42805	42805	42800	42805	11
23/04/2007	14.39.00	23/4/07 14.39	42800	42800	42795	42795	7
23/04/2007	14.40.00	23/4/07 14.40	42790	42790	42785	42785	8
23/04/2007	14.41.00	23/4/07 14.41	42785	42790	42785	42790	5
23/04/2007	14.42.00	23/4/07 14.42	42785	42785	42775	42775	27
23/04/2007	14.43.00	23/4/07 14.43	42775	42775	42770	42775	22
23/04/2007	14.44.00	23/4/07 14.44	42770	42770	42765	42765	12
23/04/2007	14.45.00	23/4/07 14.45	42765	42765	42755	42760	43
23/04/2007	14.46.00	23/4/07 14.46	42760	42760	42750	42755	21
23/04/2007	14.47.00	23/4/07 14.47	42755	42770	42755	42760	36
23/04/2007	14.48.00	23/4/07 14.48	42760	42770	42760	42770	6
23/04/2007	14.50.00	23/4/07 14.50	42770	42770	42760	42765	18
23/04/2007	14.51.00	23/4/07 14.51	42765	42775	42765	42775	21
23/04/2007	14.52.00	23/4/07 14.52	42775	42780	42775	42780	5
23/04/2007	14.53.00	23/4/07 14.53	42780	42780	42775	42775	23
23/04/2007	14.54.00	23/4/07 14.54	42775	42775	42775	42775	3
23/04/2007	14.55.00	23/4/07 14.55	42780	42780	42780	42780	1
23/04/2007	14.56.00	23/4/07 14.56	42785	42785	42785	42785	8
23/04/2007	14.57.00	23/4/07 14.57	42775	42775	42770	42775	12
23/04/2007	14.58.00	23/4/07 14.58	42785	42790	42785	42790	12
23/04/2007	14.59.00	23/4/07 14.59	42785	42790	42785	42785	16
23/04/2007	15.00.00	23/4/07 15.00	42785	42800	42750	42760	265
23/04/2007	15.01.00	23/4/07 15.01	42785	42785	42785	42785	4
23/04/2007	15.02.00	23/4/07 15.02	42785	42785	42785	42785	3
23/04/2007	15.03.00	23/4/07 15.03	42790	42790	42790	42790	1
23/04/2007	15.04.00	23/4/07 15.04	42780	42785	42780	42785	6
23/04/2007	15.05.00	23/4/07 15.05	42785	42790	42780	42785	23
23/04/2007	15.06.00	23/4/07 15.06	42785	42790	42785	42790	10
23/04/2007	15.07.00	23/4/07 15.07	42795	42800	42795	42795	17
23/04/2007	15.08.00	23/4/07 15.08	42800	42800	42790	42790	8
23/04/2007	15.09.00	23/4/07 15.09	42785	42785	42770	42775	20
23/04/2007	15.10.00	23/4/07 15.10	42770	42790	42770	42785	24
23/04/2007	15.11.00	23/4/07 15.11	42780	42780	42775	42775	5
23/04/2007	15.12.00	23/4/07 15.12	42770	42775	42770	42770	9
23/04/2007	15.13.00	23/4/07 15.13	42770	42770	42760	42765	21
23/04/2007	15.14.00	23/4/07 15.14	42765	42770	42765	42765	3
23/04/2007	15.15.00	23/4/07 15.15	42770	42770	42765	42765	18
23/04/2007	15.16.00	23/4/07 15.16	42770	42770	42755	42760	41
23/04/2007	15.17.00	23/4/07 15.17	42765	42770	42760	42770	14
23/04/2007	15.18.00	23/4/07 15.18	42770	42770	42760	42765	16
23/04/2007	15.19.00	23/4/07 15.19	42760	42765	42750	42760	22
23/04/2007	15.20.00	23/4/07 15.20	42760	42765	42760	42760	6
23/04/2007	15.21.00	23/4/07 15.21	42755	42770	42750	42770	45
23/04/2007	15.22.00	23/4/07 15.22	42770	42780	42770	42780	11
23/04/2007	15.23.00	23/4/07 15.23	42780	42780	42775	42780	13
23/04/2007	15.24.00	23/4/07 15.24	42775	42775	42770	42770	12
23/04/2007	15.25.00	23/4/07 15.25	42770	42775	42770	42775	5
23/04/2007	15.26.00	23/4/07 15.26	42775	42775	42775	42775	6
23/04/2007	15.27.00	23/4/07 15.27	42775	42775	42775	42775	1
23/04/2007	15.28.00	23/4/07 15.28	42775	42775	42770	42770	6
23/04/2007	15.29.00	23/4/07 15.29	42775	42780	42775	42780	6
23/04/2007	15.30.00	23/4/07 15.30	42785	42800	42785	42800	43
23/04/2007	15.31.00	23/4/07 15.31	42800	42815	42790	42795	52
23/04/2007	15.32.00	23/4/07 15.32	42795	42795	42790	42790	38
23/04/2007	15.33.00	23/4/07 15.33	42790	42790	42770	42770	32
23/04/2007	15.34.00	23/4/07 15.34	42775	42780	42760	42765	29
23/04/2007	15.35.00	23/4/07 15.35	42770	42780	42760	42780	53
23/04/2007	15.36.00	23/4/07 15.36	42780	42790	42775	42785	37
23/04/2007	15.37.00	23/4/07 15.37	42780	42795	42780	42790	35
23/04/2007	15.38.00	23/4/07 15.38	42785	42790	42775	42790	27
23/04/2007	15.39.00	23/4/07 15.39	42775	42790	42775	42790	12
23/04/2007	15.40.00	23/4/07 15.40	42795	42795	42780	42790	23
23/04/2007	15.41.00	23/4/07 15.41	42790	42810	42790	42810	46
23/04/2007	15.42.00	23/4/07 15.42	42810	42825	42810	42825	57
23/04/2007	15.43.00	23/4/07 15.43	42820	42820	42800	42805	61
23/04/2007	15.44.00	23/4/07 15.44	42800	42820	42795	42815	70
23/04/2007	15.45.00	23/4/07 15.45	42815	42835	42810	42825	47
23/04/2007	15.46.00	23/4/07 15.46	42825	42825	42810	42810	34
23/04/2007	15.47.00	23/4/07 15.47	42805	42820	42805	42815	37
23/04/2007	15.48.00	23/4/07 15.48	42815	42815	42805	42815	19
23/04/2007	15.49.00	23/4/07 15.49	42820	42835	42820	42835	36
23/04/2007	15.50.00	23/4/07 15.50	42835	42855	42835	42855	145
23/04/2007	15.51.00	23/4/07 15.51	42855	42855	42840	42840	56
23/04/2007	15.52.00	23/4/07 15.52	42845	42845	42820	42825	139
23/04/2007	15.53.00	23/4/07 15.53	42825	42840	42825	42835	52
23/04/2007	15.54.00	23/4/07 15.54	42840	42855	42830	42830	62
23/04/2007	15.55.00	23/4/07 15.55	42830	42840	42830	42840	15
23/04/2007	15.56.00	23/4/07 15.56	42840	42845	42835	42835	34
23/04/2007	15.57.00	23/4/07 15.57	42840	42845	42840	42840	29
23/04/2007	15.58.00	23/4/07 15.58	42840	42850	42840	42850	46
23/04/2007	15.59.00	23/4/07 15.59	42850	42850	42840	42845	35
23/04/2007	16.00.00	23/4/07 16.00	42845	42845	42810	42810	104
23/04/2007	16.01.00	23/4/07 16.01	42810	42815	42800	42805	84
23/04/2007	16.02.00	23/4/07 16.02	42805	42805	42795	42805	59
23/04/2007	16.03.00	23/4/07 16.03	42805	42815	42800	42815	33
23/04/2007	16.04.00	23/4/07 16.04	42815	42815	42800	42810	34
23/04/2007	16.05.00	23/4/07 16.05	42810	42825	42800	42815	65
23/04/2007	16.06.00	23/4/07 16.06	42820	42825	42815	42820	20
23/04/2007	16.07.00	23/4/07 16.07	42825	42835	42825	42830	38
23/04/2007	16.08.00	23/4/07 16.08	42830	42830	42820	42820	13
23/04/2007	16.09.00	23/4/07 16.09	42815	42820	42810	42810	26
23/04/2007	16.10.00	23/4/07 16.10	42810	42825	42805	42825	38
23/04/2007	16.11.00	23/4/07 16.11	42820	42820	42820	42820	6
23/04/2007	16.12.00	23/4/07 16.12	42815	42820	42810	42815	16
23/04/2007	16.13.00	23/4/07 16.13	42810	42810	42795	42795	39
23/04/2007	16.14.00	23/4/07 16.14	42800	42820	42800	42820	31
23/04/2007	16.15.00	23/4/07 16.15	42820	42840	42820	42825	53
23/04/2007	16.16.00	23/4/07 16.16	42830	42835	42820	42835	40
23/04/2007	16.17.00	23/4/07 16.17	42830	42830	42820	42820	14
23/04/2007	16.18.00	23/4/07 16.18	42825	42830	42815	42825	34
23/04/2007	16.19.00	23/4/07 16.19	42820	42825	42820	42825	3
23/04/2007	16.20.00	23/4/07 16.20	42825	42830	42825	42830	7
23/04/2007	16.21.00	23/4/07 16.21	42825	42825	42810	42810	28
23/04/2007	16.22.00	23/4/07 16.22	42805	42825	42805	42825	23
23/04/2007	16.23.00	23/4/07 16.23	42825	42825	42790	42800	98
23/04/2007	16.24.00	23/4/07 16.24	42795	42820	42795	42820	42
23/04/2007	16.25.00	23/4/07 16.25	42815	42815	42815	42815	14
23/04/2007	16.26.00	23/4/07 16.26	42820	42830	42820	42820	24
23/04/2007	16.27.00	23/4/07 16.27	42820	42825	42820	42820	11
23/04/2007	16.28.00	23/4/07 16.28	42815	42815	42800	42805	56
23/04/2007	16.29.00	23/4/07 16.29	42805	42835	42805	42830	59
23/04/2007	16.30.00	23/4/07 16.30	42825	42825	42815	42825	25
23/04/2007	16.31.00	23/4/07 16.31	42830	42845	42825	42830	65
23/04/2007	16.32.00	23/4/07 16.32	42825	42825	42825	42825	8
23/04/2007	16.33.00	23/4/07 16.33	42825	42830	42820	42820	18
23/04/2007	16.34.00	23/4/07 16.34	42825	42845	42825	42840	55
23/04/2007	16.35.00	23/4/07 16.35	42845	42845	42830	42830	16
23/04/2007	16.36.00	23/4/07 16.36	42830	42835	42825	42825	34
23/04/2007	16.37.00	23/4/07 16.37	42835	42835	42830	42835	3
23/04/2007	16.38.00	23/4/07 16.38	42835	42840	42820	42835	51
23/04/2007	16.39.00	23/4/07 16.39	42835	42850	42835	42845	60
23/04/2007	16.40.00	23/4/07 16.40	42850	42865	42850	42860	82
23/04/2007	16.41.00	23/4/07 16.41	42860	42875	42860	42875	102
23/04/2007	16.42.00	23/4/07 16.42	42875	42875	42875	42875	15
23/04/2007	16.43.00	23/4/07 16.43	42875	42875	42850	42850	64
23/04/2007	16.44.00	23/4/07 16.44	42850	42850	42840	42850	43
23/04/2007	16.45.00	23/4/07 16.45	42840	42865	42840	42865	28
23/04/2007	16.46.00	23/4/07 16.46	42860	42865	42860	42860	17
23/04/2007	16.47.00	23/4/07 16.47	42860	42865	42860	42860	16
23/04/2007	16.48.00	23/4/07 16.48	42855	42865	42855	42865	70
23/04/2007	16.49.00	23/4/07 16.49	42865	42875	42860	42870	55
23/04/2007	16.50.00	23/4/07 16.50	42875	42880	42870	42870	20
23/04/2007	16.51.00	23/4/07 16.51	42870	42875	42870	42875	17
23/04/2007	16.52.00	23/4/07 16.52	42875	42875	42875	42875	15
23/04/2007	16.53.00	23/4/07 16.53	42870	42870	42850	42850	47
23/04/2007	16.54.00	23/4/07 16.54	42855	42860	42850	42860	28
23/04/2007	16.55.00	23/4/07 16.55	42855	42880	42850	42875	65
23/04/2007	16.56.00	23/4/07 16.56	42870	42870	42860	42865	21
23/04/2007	16.57.00	23/4/07 16.57	42865	42870	42865	42870	8
23/04/2007	16.58.00	23/4/07 16.58	42870	42895	42870	42890	89
23/04/2007	16.59.00	23/4/07 16.59	42880	42885	42875	42875	21
23/04/2007	17.00.00	23/4/07 17.00	42870	42875	42870	42875	12
23/04/2007	17.01.00	23/4/07 17.01	42880	42880	42875	42880	9
23/04/2007	17.02.00	23/4/07 17.02	42880	42885	42880	42880	11
23/04/2007	17.03.00	23/4/07 17.03	42875	42885	42875	42875	11
23/04/2007	17.04.00	23/4/07 17.04	42870	42875	42870	42875	11
23/04/2007	17.05.00	23/4/07 17.05	42870	42875	42870	42875	21
23/04/2007	17.06.00	23/4/07 17.06	42875	42875	42860	42860	40
23/04/2007	17.07.00	23/4/07 17.07	42860	42870	42860	42870	20
23/04/2007	17.08.00	23/4/07 17.08	42870	42870	42865	42865	7
23/04/2007	17.09.00	23/4/07 17.09	42865	42865	42845	42845	47
23/04/2007	17.10.00	23/4/07 17.10	42845	42855	42840	42855	54
23/04/2007	17.11.00	23/4/07 17.11	42850	42855	42850	42850	21
23/04/2007	17.12.00	23/4/07 17.12	42850	42850	42840	42840	27
23/04/2007	17.13.00	23/4/07 17.13	42835	42840	42830	42840	48
23/04/2007	17.14.00	23/4/07 17.14	42840	42840	42835	42840	14
23/04/2007	17.15.00	23/4/07 17.15	42840	42840	42835	42835	10
23/04/2007	17.16.00	23/4/07 17.16	42835	42835	42835	42835	4
23/04/2007	17.17.00	23/4/07 17.17	42840	42840	42835	42840	21
23/04/2007	17.18.00	23/4/07 17.18	42845	42855	42840	42855	35
23/04/2007	17.19.00	23/4/07 17.19	42860	42860	42855	42860	32
23/04/2007	17.20.00	23/4/07 17.20	42860	42860	42850	42850	29
23/04/2007	17.21.00	23/4/07 17.21	42850	42855	42850	42850	4
23/04/2007	17.22.00	23/4/07 17.22	42850	42855	42850	42855	3
23/04/2007	17.23.00	23/4/07 17.23	42845	42845	42840	42845	13
23/04/2007	17.24.00	23/4/07 17.24	42850	42855	42845	42845	36
23/04/2007	17.25.00	23/4/07 17.25	42850	42855	42845	42850	23
23/04/2007	17.26.00	23/4/07 17.26	42845	42860	42845	42855	74
23/04/2007	17.27.00	23/4/07 17.27	42855	42860	42845	42860	13
23/04/2007	17.28.00	23/4/07 17.28	42860	42860	42835	42835	56
23/04/2007	17.29.00	23/4/07 17.29	42840	42840	42830	42835	32
23/04/2007	17.30.00	23/4/07 17.30	42835	42850	42830	42845	93
23/04/2007	17.31.00	23/4/07 17.31	42840	42840	42835	42835	14
23/04/2007	17.32.00	23/4/07 17.32	42830	42830	42820	42820	56
23/04/2007	17.33.00	23/4/07 17.33	42815	42830	42815	42825	21
23/04/2007	17.34.00	23/4/07 17.34	42830	42835	42825	42825	26
23/04/2007	17.35.00	23/4/07 17.35	42830	42835	42815	42820	22
23/04/2007	17.36.00	23/4/07 17.36	42820	42825	42815	42815	37
23/04/2007	17.37.00	23/4/07 17.37	42815	42820	42810	42820	26
23/04/2007	17.38.00	23/4/07 17.38	42820	42845	42815	42830	49
23/04/2007	17.39.00	23/4/07 17.39	42835	42845	42810	42820	64
24/04/2007	8.00.00	24/4/07 8.00	42835	42880	42780	42830	1947
24/04/2007	9.00.00	24/4/07 9.00	42835	42850	42820	42840	143
24/04/2007	9.01.00	24/4/07 9.01	42840	42845	42830	42835	55
24/04/2007	9.02.00	24/4/07 9.02	42835	42880	42835	42865	93
24/04/2007	9.03.00	24/4/07 9.03	42865	42875	42865	42870	38
24/04/2007	9.04.00	24/4/07 9.04	42865	42865	42850	42855	40
24/04/2007	9.05.00	24/4/07 9.05	42855	42875	42845	42870	38
24/04/2007	9.06.00	24/4/07 9.06	42870	42875	42855	42855	59
24/04/2007	9.07.00	24/4/07 9.07	42865	42880	42865	42875	40
24/04/2007	9.08.00	24/4/07 9.08	42875	42875	42870	42870	31
24/04/2007	9.09.00	24/4/07 9.09	42865	42870	42860	42860	32
24/04/2007	9.10.00	24/4/07 9.10	42860	42875	42860	42870	36
24/04/2007	9.11.00	24/4/07 9.11	42870	42875	42865	42875	53
24/04/2007	9.12.00	24/4/07 9.12	42875	42875	42855	42860	51
24/04/2007	9.13.00	24/4/07 9.13	42860	42860	42840	42840	61
24/04/2007	9.14.00	24/4/07 9.14	42840	42845	42825	42825	60
24/04/2007	9.15.00	24/4/07 9.15	42825	42835	42820	42835	51
24/04/2007	9.16.00	24/4/07 9.16	42835	42845	42830	42845	25
24/04/2007	9.17.00	24/4/07 9.17	42850	42855	42840	42850	56
24/04/2007	9.18.00	24/4/07 9.18	42850	42855	42840	42855	24
24/04/2007	9.19.00	24/4/07 9.19	42850	42860	42850	42850	33
24/04/2007	9.20.00	24/4/07 9.20	42845	42845	42830	42835	29
24/04/2007	9.21.00	24/4/07 9.21	42835	42835	42825	42835	27
24/04/2007	9.22.00	24/4/07 9.22	42840	42845	42830	42835	15
24/04/2007	9.23.00	24/4/07 9.23	42835	42835	42830	42830	7
24/04/2007	9.24.00	24/4/07 9.24	42830	42835	42825	42830	20
24/04/2007	9.25.00	24/4/07 9.25	42840	42840	42830	42840	14
24/04/2007	9.26.00	24/4/07 9.26	42845	42860	42840	42850	59
24/04/2007	9.27.00	24/4/07 9.27	42845	42860	42845	42850	9
24/04/2007	9.28.00	24/4/07 9.28	42850	42855	42850	42855	22
24/04/2007	9.29.00	24/4/07 9.29	42855	42865	42855	42855	19
24/04/2007	9.30.00	24/4/07 9.30	42860	42860	42855	42855	6
24/04/2007	9.31.00	24/4/07 9.31	42850	42855	42850	42850	27
24/04/2007	9.32.00	24/4/07 9.32	42845	42845	42830	42835	32
24/04/2007	9.33.00	24/4/07 9.33	42830	42835	42825	42830	29
24/04/2007	9.34.00	24/4/07 9.34	42835	42840	42830	42840	12
24/04/2007	9.35.00	24/4/07 9.35	42840	42840	42825	42835	14
24/04/2007	9.36.00	24/4/07 9.36	42835	42835	42835	42835	2
24/04/2007	9.37.00	24/4/07 9.37	42835	42835	42830	42835	8
24/04/2007	9.38.00	24/4/07 9.38	42835	42835	42835	42835	1
24/04/2007	9.39.00	24/4/07 9.39	42835	42835	42820	42820	61
24/04/2007	9.40.00	24/4/07 9.40	42815	42815	42805	42810	50
24/04/2007	9.41.00	24/4/07 9.41	42810	42810	42780	42795	63
24/04/2007	9.42.00	24/4/07 9.42	42795	42810	42790	42810	38
24/04/2007	9.43.00	24/4/07 9.43	42810	42810	42810	42810	14
24/04/2007	9.44.00	24/4/07 9.44	42815	42825	42805	42805	42
24/04/2007	9.45.00	24/4/07 9.45	42805	42805	42790	42800	81
24/04/2007	9.46.00	24/4/07 9.46	42800	42820	42800	42815	21
24/04/2007	9.47.00	24/4/07 9.47	42820	42835	42820	42830	30
24/04/2007	9.48.00	24/4/07 9.48	42830	42835	42830	42830	20
24/04/2007	9.49.00	24/4/07 9.49	42830	42830	42830	42830	9
24/04/2007	9.50.00	24/4/07 9.50	42830	42830	42815	42825	27
24/04/2007	9.51.00	24/4/07 9.51	42825	42825	42825	42825	19
24/04/2007	9.52.00	24/4/07 9.52	42825	42825	42815	42815	26
24/04/2007	9.53.00	24/4/07 9.53	42820	42820	42815	42820	9
24/04/2007	9.54.00	24/4/07 9.54	42825	42825	42820	42820	14
24/04/2007	9.55.00	24/4/07 9.55	42825	42825	42815	42815	19
24/04/2007	9.56.00	24/4/07 9.56	42815	42825	42815	42825	9
24/04/2007	9.57.00	24/4/07 9.57	42825	42825	42825	42825	2
24/04/2007	9.58.00	24/4/07 9.58	42820	42825	42820	42825	8
24/04/2007	9.59.00	24/4/07 9.59	42825	42830	42825	42830	14
24/04/2007	10.00.00	24/4/07 10.00	42830	42830	42805	42810	54
24/04/2007	10.01.00	24/4/07 10.01	42805	42805	42805	42805	3
24/04/2007	10.02.00	24/4/07 10.02	42805	42805	42785	42795	32
24/04/2007	10.03.00	24/4/07 10.03	42800	42800	42790	42795	19
24/04/2007	10.04.00	24/4/07 10.04	42800	42805	42800	42800	10
24/04/2007	10.05.00	24/4/07 10.05	42800	42800	42785	42785	21
24/04/2007	10.06.00	24/4/07 10.06	42780	42785	42770	42775	106
24/04/2007	10.07.00	24/4/07 10.07	42770	42775	42760	42775	75
24/04/2007	10.08.00	24/4/07 10.08	42775	42785	42775	42780	12
24/04/2007	10.09.00	24/4/07 10.09	42780	42780	42765	42775	51
24/04/2007	10.10.00	24/4/07 10.10	42775	42775	42765	42770	17
24/04/2007	10.11.00	24/4/07 10.11	42765	42785	42760	42775	78
24/04/2007	10.12.00	24/4/07 10.12	42780	42780	42770	42780	11
24/04/2007	10.13.00	24/4/07 10.13	42775	42780	42775	42775	10
24/04/2007	10.14.00	24/4/07 10.14	42775	42775	42755	42765	83
24/04/2007	10.15.00	24/4/07 10.15	42765	42765	42745	42750	51
24/04/2007	10.16.00	24/4/07 10.16	42745	42755	42730	42740	89
24/04/2007	10.17.00	24/4/07 10.17	42740	42755	42740	42745	30
24/04/2007	10.18.00	24/4/07 10.18	42745	42750	42735	42740	39
24/04/2007	10.19.00	24/4/07 10.19	42740	42740	42725	42730	29
24/04/2007	10.20.00	24/4/07 10.20	42735	42740	42705	42720	123
24/04/2007	10.21.00	24/4/07 10.21	42715	42720	42700	42710	67
24/04/2007	10.22.00	24/4/07 10.22	42710	42725	42710	42720	53
24/04/2007	10.23.00	24/4/07 10.23	42725	42725	42705	42705	37
24/04/2007	10.24.00	24/4/07 10.24	42705	42715	42700	42700	59
24/04/2007	10.25.00	24/4/07 10.25	42705	42710	42685	42685	125
24/04/2007	10.26.00	24/4/07 10.26	42690	42700	42690	42690	41
24/04/2007	10.27.00	24/4/07 10.27	42690	42690	42675	42675	133
24/04/2007	10.28.00	24/4/07 10.28	42675	42690	42675	42680	90
24/04/2007	10.29.00	24/4/07 10.29	42685	42690	42680	42680	32
24/04/2007	10.30.00	24/4/07 10.30	42685	42685	42665	42665	64
24/04/2007	10.31.00	24/4/07 10.31	42665	42680	42655	42655	41
24/04/2007	10.32.00	24/4/07 10.32	42655	42670	42655	42660	56
24/04/2007	10.33.00	24/4/07 10.33	42665	42675	42660	42660	65
24/04/2007	10.34.00	24/4/07 10.34	42660	42670	42650	42665	50
24/04/2007	10.35.00	24/4/07 10.35	42670	42675	42670	42670	9
24/04/2007	10.36.00	24/4/07 10.36	42675	42680	42665	42665	60
24/04/2007	10.37.00	24/4/07 10.37	42665	42670	42655	42670	68
24/04/2007	10.38.00	24/4/07 10.38	42665	42670	42660	42660	29
24/04/2007	10.39.00	24/4/07 10.39	42665	42675	42665	42675	67
24/04/2007	10.40.00	24/4/07 10.40	42680	42680	42670	42680	91
24/04/2007	10.41.00	24/4/07 10.41	42680	42685	42675	42685	40
24/04/2007	10.42.00	24/4/07 10.42	42685	42690	42685	42690	51
24/04/2007	10.43.00	24/4/07 10.43	42690	42700	42690	42700	20
24/04/2007	10.44.00	24/4/07 10.44	42695	42695	42685	42690	32
24/04/2007	10.45.00	24/4/07 10.45	42690	42695	42685	42690	27
24/04/2007	10.46.00	24/4/07 10.46	42690	42690	42670	42675	100
24/04/2007	10.47.00	24/4/07 10.47	42675	42680	42665	42670	41
24/04/2007	10.48.00	24/4/07 10.48	42665	42665	42650	42650	127
24/04/2007	10.49.00	24/4/07 10.49	42650	42650	42605	42610	165
24/04/2007	10.50.00	24/4/07 10.50	42610	42610	42555	42570	214
24/04/2007	10.51.00	24/4/07 10.51	42570	42585	42570	42585	130
24/04/2007	10.52.00	24/4/07 10.52	42580	42590	42575	42575	57
24/04/2007	10.53.00	24/4/07 10.53	42575	42585	42555	42580	69
24/04/2007	10.54.00	24/4/07 10.54	42580	42610	42580	42595	136
24/04/2007	10.55.00	24/4/07 10.55	42595	42595	42575	42585	71
24/04/2007	10.56.00	24/4/07 10.56	42590	42595	42580	42585	46
24/04/2007	10.57.00	24/4/07 10.57	42590	42590	42570	42575	33
24/04/2007	10.58.00	24/4/07 10.58	42575	42575	42550	42555	110
24/04/2007	10.59.00	24/4/07 10.59	42560	42580	42560	42575	49
24/04/2007	11.00.00	24/4/07 11.00	42570	42570	42535	42540	216
24/04/2007	11.01.00	24/4/07 11.01	42535	42560	42535	42540	56
24/04/2007	11.02.00	24/4/07 11.02	42550	42550	42525	42535	82
24/04/2007	11.03.00	24/4/07 11.03	42535	42565	42535	42565	79
24/04/2007	11.04.00	24/4/07 11.04	42565	42570	42540	42545	89
24/04/2007	11.05.00	24/4/07 11.05	42545	42550	42535	42545	62
24/04/2007	11.06.00	24/4/07 11.06	42550	42550	42535	42540	97
24/04/2007	11.07.00	24/4/07 11.07	42540	42545	42525	42530	101
24/04/2007	11.08.00	24/4/07 11.08	42530	42560	42525	42540	159
24/04/2007	11.09.00	24/4/07 11.09	42545	42545	42530	42530	39
24/04/2007	11.10.00	24/4/07 11.10	42530	42545	42510	42530	192
24/04/2007	11.11.00	24/4/07 11.11	42535	42555	42530	42555	65
24/04/2007	11.12.00	24/4/07 11.12	42555	42565	42550	42565	42
24/04/2007	11.13.00	24/4/07 11.13	42565	42580	42560	42570	77
24/04/2007	11.14.00	24/4/07 11.14	42570	42570	42555	42555	75
24/04/2007	11.15.00	24/4/07 11.15	42560	42565	42555	42565	40
24/04/2007	11.16.00	24/4/07 11.16	42565	42585	42565	42585	57
24/04/2007	11.17.00	24/4/07 11.17	42590	42590	42570	42575	76
24/04/2007	11.18.00	24/4/07 11.18	42580	42615	42580	42605	120
24/04/2007	11.19.00	24/4/07 11.19	42605	42610	42590	42590	71
24/04/2007	11.20.00	24/4/07 11.20	42595	42600	42595	42595	15
24/04/2007	11.21.00	24/4/07 11.21	42590	42590	42585	42590	26
24/04/2007	11.22.00	24/4/07 11.22	42590	42600	42590	42595	8
24/04/2007	11.23.00	24/4/07 11.23	42600	42600	42595	42600	19
24/04/2007	11.24.00	24/4/07 11.24	42600	42610	42600	42610	32
24/04/2007	11.25.00	24/4/07 11.25	42600	42605	42585	42595	37
24/04/2007	11.26.00	24/4/07 11.26	42595	42600	42590	42595	33
24/04/2007	11.27.00	24/4/07 11.27	42590	42600	42590	42600	15
24/04/2007	11.29.00	24/4/07 11.29	42595	42595	42595	42595	4
24/04/2007	11.30.00	24/4/07 11.30	42595	42595	42590	42595	14
24/04/2007	11.31.00	24/4/07 11.31	42595	42595	42595	42595	6
24/04/2007	11.32.00	24/4/07 11.32	42595	42595	42585	42590	16
24/04/2007	11.33.00	24/4/07 11.33	42585	42590	42585	42590	28
24/04/2007	11.34.00	24/4/07 11.34	42585	42600	42585	42600	26
24/04/2007	11.35.00	24/4/07 11.35	42595	42610	42595	42610	41
24/04/2007	11.36.00	24/4/07 11.36	42610	42630	42605	42630	64
24/04/2007	11.37.00	24/4/07 11.37	42630	42630	42625	42625	33
24/04/2007	11.38.00	24/4/07 11.38	42625	42635	42615	42625	33
24/04/2007	11.39.00	24/4/07 11.39	42620	42625	42615	42625	23
24/04/2007	11.40.00	24/4/07 11.40	42620	42625	42620	42625	7
24/04/2007	11.41.00	24/4/07 11.41	42620	42620	42610	42610	8
24/04/2007	11.42.00	24/4/07 11.42	42620	42620	42610	42610	8
24/04/2007	11.43.00	24/4/07 11.43	42615	42615	42610	42615	17
24/04/2007	11.44.00	24/4/07 11.44	42615	42620	42610	42610	52
24/04/2007	11.45.00	24/4/07 11.45	42605	42610	42605	42610	3
24/04/2007	11.46.00	24/4/07 11.46	42615	42615	42615	42615	4
24/04/2007	11.47.00	24/4/07 11.47	42610	42610	42600	42600	27
24/04/2007	11.48.00	24/4/07 11.48	42600	42600	42590	42590	16
24/04/2007	11.49.00	24/4/07 11.49	42590	42595	42585	42595	40
24/04/2007	11.50.00	24/4/07 11.50	42595	42605	42595	42605	8
24/04/2007	11.51.00	24/4/07 11.51	42605	42605	42605	42605	8
24/04/2007	11.52.00	24/4/07 11.52	42600	42600	42600	42600	10
24/04/2007	11.53.00	24/4/07 11.53	42595	42595	42595	42595	6
24/04/2007	11.54.00	24/4/07 11.54	42595	42595	42590	42595	6
24/04/2007	11.55.00	24/4/07 11.55	42600	42605	42595	42595	24
24/04/2007	11.56.00	24/4/07 11.56	42595	42600	42590	42600	11
24/04/2007	11.57.00	24/4/07 11.57	42600	42600	42600	42600	4
24/04/2007	11.58.00	24/4/07 11.58	42605	42615	42605	42615	28
24/04/2007	11.59.00	24/4/07 11.59	42610	42615	42610	42615	7
24/04/2007	12.00.00	24/4/07 12.00	42620	42625	42610	42620	25
24/04/2007	12.01.00	24/4/07 12.01	42620	42620	42615	42615	6
24/04/2007	12.02.00	24/4/07 12.02	42620	42620	42615	42620	7
24/04/2007	12.03.00	24/4/07 12.03	42620	42625	42615	42625	8
24/04/2007	12.04.00	24/4/07 12.04	42620	42625	42620	42625	8
24/04/2007	12.05.00	24/4/07 12.05	42625	42625	42610	42615	37
24/04/2007	12.06.00	24/4/07 12.06	42615	42630	42615	42630	35
24/04/2007	12.07.00	24/4/07 12.07	42630	42630	42630	42630	3
24/04/2007	12.08.00	24/4/07 12.08	42630	42630	42625	42625	3
24/04/2007	12.09.00	24/4/07 12.09	42630	42655	42630	42655	101
24/04/2007	12.10.00	24/4/07 12.10	42650	42670	42650	42670	105
24/04/2007	12.11.00	24/4/07 12.11	42670	42670	42660	42665	20
24/04/2007	12.12.00	24/4/07 12.12	42665	42690	42665	42685	55
24/04/2007	12.13.00	24/4/07 12.13	42685	42685	42675	42685	41
24/04/2007	12.14.00	24/4/07 12.14	42680	42685	42675	42680	31
24/04/2007	12.15.00	24/4/07 12.15	42680	42685	42675	42680	37
24/04/2007	12.16.00	24/4/07 12.16	42680	42680	42660	42660	44
24/04/2007	12.17.00	24/4/07 12.17	42665	42670	42665	42670	30
24/04/2007	12.18.00	24/4/07 12.18	42670	42675	42665	42675	19
24/04/2007	12.19.00	24/4/07 12.19	42675	42680	42675	42675	10
24/04/2007	12.20.00	24/4/07 12.20	42680	42680	42670	42670	18
24/04/2007	12.21.00	24/4/07 12.21	42670	42670	42665	42665	12
24/04/2007	12.22.00	24/4/07 12.22	42660	42665	42655	42665	26
24/04/2007	12.23.00	24/4/07 12.23	42660	42665	42660	42665	5
24/04/2007	12.24.00	24/4/07 12.24	42670	42685	42670	42685	56
24/04/2007	12.25.00	24/4/07 12.25	42685	42690	42680	42680	19
24/04/2007	12.26.00	24/4/07 12.26	42675	42680	42670	42680	158
24/04/2007	12.27.00	24/4/07 12.27	42680	42680	42680	42680	1
24/04/2007	12.28.00	24/4/07 12.28	42680	42680	42670	42670	5
24/04/2007	12.29.00	24/4/07 12.29	42665	42670	42665	42670	25
24/04/2007	12.30.00	24/4/07 12.30	42675	42675	42675	42675	8
24/04/2007	12.31.00	24/4/07 12.31	42680	42690	42680	42690	30
24/04/2007	12.32.00	24/4/07 12.32	42690	42690	42690	42690	10
24/04/2007	12.33.00	24/4/07 12.33	42690	42690	42660	42660	252
24/04/2007	12.34.00	24/4/07 12.34	42660	42670	42660	42665	6
24/04/2007	12.35.00	24/4/07 12.35	42665	42665	42660	42660	5
24/04/2007	12.36.00	24/4/07 12.36	42660	42660	42660	42660	2
24/04/2007	12.37.00	24/4/07 12.37	42660	42660	42660	42660	2
24/04/2007	12.38.00	24/4/07 12.38	42660	42660	42660	42660	2
24/04/2007	12.39.00	24/4/07 12.39	42660	42670	42660	42670	7
24/04/2007	12.40.00	24/4/07 12.40	42675	42685	42675	42675	31
24/04/2007	12.41.00	24/4/07 12.41	42680	42685	42680	42680	43
24/04/2007	12.42.00	24/4/07 12.42	42680	42685	42680	42685	14
24/04/2007	12.43.00	24/4/07 12.43	42685	42685	42685	42685	2
24/04/2007	12.44.00	24/4/07 12.44	42685	42685	42665	42665	18
24/04/2007	12.45.00	24/4/07 12.45	42670	42670	42670	42670	1
24/04/2007	12.46.00	24/4/07 12.46	42675	42675	42675	42675	1
24/04/2007	12.47.00	24/4/07 12.47	42680	42710	42680	42705	92
24/04/2007	12.48.00	24/4/07 12.48	42700	42705	42700	42700	21
24/04/2007	12.49.00	24/4/07 12.49	42700	42700	42680	42680	20
24/04/2007	12.50.00	24/4/07 12.50	42685	42700	42685	42695	30
24/04/2007	12.51.00	24/4/07 12.51	42695	42700	42695	42700	5
24/04/2007	12.52.00	24/4/07 12.52	42695	42700	42695	42700	9
24/04/2007	12.53.00	24/4/07 12.53	42700	42705	42700	42700	8
24/04/2007	12.54.00	24/4/07 12.54	42700	42700	42700	42700	5
24/04/2007	12.55.00	24/4/07 12.55	42700	42700	42700	42700	1
24/04/2007	12.56.00	24/4/07 12.56	42700	42705	42700	42705	13
24/04/2007	12.58.00	24/4/07 12.58	42705	42710	42700	42700	21
24/04/2007	12.59.00	24/4/07 12.59	42695	42695	42690	42690	11
24/04/2007	13.00.00	24/4/07 13.00	42695	42705	42695	42705	6
24/04/2007	13.01.00	24/4/07 13.01	42700	42700	42695	42695	6
24/04/2007	13.02.00	24/4/07 13.02	42695	42695	42690	42695	9
24/04/2007	13.03.00	24/4/07 13.03	42690	42690	42690	42690	3
24/04/2007	13.04.00	24/4/07 13.04	42690	42695	42690	42695	2
24/04/2007	13.05.00	24/4/07 13.05	42690	42695	42685	42685	13
24/04/2007	13.06.00	24/4/07 13.06	42685	42690	42685	42690	5
24/04/2007	13.08.00	24/4/07 13.08	42685	42685	42680	42680	10
24/04/2007	13.09.00	24/4/07 13.09	42680	42680	42675	42680	4
24/04/2007	13.10.00	24/4/07 13.10	42685	42685	42680	42680	5
24/04/2007	13.11.00	24/4/07 13.11	42675	42680	42670	42670	34
24/04/2007	13.12.00	24/4/07 13.12	42670	42670	42670	42670	8
24/04/2007	13.13.00	24/4/07 13.13	42670	42675	42665	42675	17
24/04/2007	13.14.00	24/4/07 13.14	42675	42675	42670	42670	5
24/04/2007	13.15.00	24/4/07 13.15	42670	42675	42670	42675	12
24/04/2007	13.16.00	24/4/07 13.16	42680	42690	42680	42685	16
24/04/2007	13.17.00	24/4/07 13.17	42685	42690	42685	42690	4
24/04/2007	13.18.00	24/4/07 13.18	42685	42685	42685	42685	1
24/04/2007	13.19.00	24/4/07 13.19	42690	42695	42685	42695	9
24/04/2007	13.20.00	24/4/07 13.20	42695	42695	42690	42695	20
24/04/2007	13.21.00	24/4/07 13.21	42700	42740	42700	42725	144
24/04/2007	13.22.00	24/4/07 13.22	42725	42735	42720	42730	29
24/04/2007	13.23.00	24/4/07 13.23	42730	42755	42730	42745	52
24/04/2007	13.24.00	24/4/07 13.24	42750	42750	42750	42750	13
24/04/2007	13.25.00	24/4/07 13.25	42750	42755	42745	42745	29
24/04/2007	13.26.00	24/4/07 13.26	42745	42750	42740	42750	11
24/04/2007	13.27.00	24/4/07 13.27	42750	42760	42745	42745	17
24/04/2007	13.28.00	24/4/07 13.28	42755	42755	42750	42755	7
24/04/2007	13.29.00	24/4/07 13.29	42755	42760	42755	42755	11
24/04/2007	13.30.00	24/4/07 13.30	42755	42755	42750	42750	9
24/04/2007	13.31.00	24/4/07 13.31	42750	42760	42750	42750	4
24/04/2007	13.32.00	24/4/07 13.32	42750	42750	42750	42750	3
24/04/2007	13.33.00	24/4/07 13.33	42755	42760	42755	42760	7
24/04/2007	13.34.00	24/4/07 13.34	42760	42765	42760	42765	14
24/04/2007	13.35.00	24/4/07 13.35	42770	42780	42765	42780	30
24/04/2007	13.36.00	24/4/07 13.36	42775	42780	42775	42775	17
24/04/2007	13.37.00	24/4/07 13.37	42775	42780	42770	42770	16
24/04/2007	13.38.00	24/4/07 13.38	42775	42775	42775	42775	6
24/04/2007	13.39.00	24/4/07 13.39	42775	42790	42770	42785	27
24/04/2007	13.40.00	24/4/07 13.40	42785	42785	42775	42775	27
24/04/2007	13.41.00	24/4/07 13.41	42775	42785	42775	42785	5
24/04/2007	13.42.00	24/4/07 13.42	42785	42785	42775	42780	26
24/04/2007	13.43.00	24/4/07 13.43	42770	42770	42765	42770	23
24/04/2007	13.44.00	24/4/07 13.44	42775	42775	42770	42770	8
24/04/2007	13.45.00	24/4/07 13.45	42770	42770	42760	42765	30
24/04/2007	13.46.00	24/4/07 13.46	42765	42765	42765	42765	10
24/04/2007	13.47.00	24/4/07 13.47	42765	42765	42760	42760	23
24/04/2007	13.48.00	24/4/07 13.48	42760	42765	42760	42760	4
24/04/2007	13.49.00	24/4/07 13.49	42760	42760	42760	42760	4
24/04/2007	13.50.00	24/4/07 13.50	42760	42760	42760	42760	1
24/04/2007	13.51.00	24/4/07 13.51	42760	42775	42760	42775	11
24/04/2007	13.52.00	24/4/07 13.52	42775	42775	42765	42770	22
24/04/2007	13.53.00	24/4/07 13.53	42770	42775	42770	42775	17
24/04/2007	13.54.00	24/4/07 13.54	42775	42785	42775	42785	18
24/04/2007	13.55.00	24/4/07 13.55	42785	42785	42775	42780	20
24/04/2007	13.56.00	24/4/07 13.56	42785	42785	42780	42780	2
24/04/2007	13.57.00	24/4/07 13.57	42785	42785	42780	42780	3
24/04/2007	13.59.00	24/4/07 13.59	42780	42785	42780	42780	14
24/04/2007	14.00.00	24/4/07 14.00	42785	42790	42785	42790	5
24/04/2007	14.01.00	24/4/07 14.01	42780	42785	42780	42785	2
24/04/2007	14.02.00	24/4/07 14.02	42775	42790	42775	42785	19
24/04/2007	14.03.00	24/4/07 14.03	42780	42800	42780	42790	44
24/04/2007	14.04.00	24/4/07 14.04	42795	42800	42795	42800	4
24/04/2007	14.05.00	24/4/07 14.05	42800	42800	42790	42790	14
24/04/2007	14.06.00	24/4/07 14.06	42785	42785	42775	42775	23
24/04/2007	14.07.00	24/4/07 14.07	42780	42785	42780	42785	4
24/04/2007	14.08.00	24/4/07 14.08	42785	42785	42780	42780	7
24/04/2007	14.09.00	24/4/07 14.09	42780	42785	42775	42780	17
24/04/2007	14.10.00	24/4/07 14.10	42780	42780	42775	42775	2
24/04/2007	14.11.00	24/4/07 14.11	42775	42780	42755	42770	65
24/04/2007	14.12.00	24/4/07 14.12	42770	42770	42770	42770	5
24/04/2007	14.13.00	24/4/07 14.13	42770	42770	42770	42770	7
24/04/2007	14.14.00	24/4/07 14.14	42765	42765	42760	42765	14
24/04/2007	14.15.00	24/4/07 14.15	42770	42775	42750	42765	40
24/04/2007	14.16.00	24/4/07 14.16	42765	42765	42755	42755	16
24/04/2007	14.17.00	24/4/07 14.17	42750	42755	42745	42755	20
24/04/2007	14.18.00	24/4/07 14.18	42755	42755	42755	42755	8
24/04/2007	14.19.00	24/4/07 14.19	42750	42750	42750	42750	4
24/04/2007	14.20.00	24/4/07 14.20	42750	42755	42750	42755	9
24/04/2007	14.21.00	24/4/07 14.21	42750	42750	42750	42750	4
24/04/2007	14.22.00	24/4/07 14.22	42755	42755	42745	42755	14
24/04/2007	14.23.00	24/4/07 14.23	42755	42755	42755	42755	2
24/04/2007	14.24.00	24/4/07 14.24	42755	42755	42755	42755	4
24/04/2007	14.25.00	24/4/07 14.25	42750	42750	42745	42745	9
24/04/2007	14.26.00	24/4/07 14.26	42750	42755	42745	42745	20
24/04/2007	14.27.00	24/4/07 14.27	42750	42750	42740	42745	7
24/04/2007	14.28.00	24/4/07 14.28	42745	42745	42740	42740	4
24/04/2007	14.29.00	24/4/07 14.29	42745	42750	42745	42745	15
24/04/2007	14.30.00	24/4/07 14.30	42750	42755	42735	42740	33
24/04/2007	14.31.00	24/4/07 14.31	42740	42740	42740	42740	3
24/04/2007	14.33.00	24/4/07 14.33	42740	42745	42740	42740	6
24/04/2007	14.34.00	24/4/07 14.34	42740	42740	42730	42740	20
24/04/2007	14.35.00	24/4/07 14.35	42740	42745	42740	42740	8
24/04/2007	14.36.00	24/4/07 14.36	42740	42750	42735	42745	23
24/04/2007	14.37.00	24/4/07 14.37	42745	42750	42745	42745	10
24/04/2007	14.38.00	24/4/07 14.38	42750	42750	42740	42745	15
24/04/2007	14.40.00	24/4/07 14.40	42750	42755	42745	42745	8
24/04/2007	14.41.00	24/4/07 14.41	42745	42745	42740	42745	7
24/04/2007	14.42.00	24/4/07 14.42	42740	42745	42740	42745	8
24/04/2007	14.43.00	24/4/07 14.43	42745	42745	42745	42745	2
24/04/2007	14.44.00	24/4/07 14.44	42740	42740	42740	42740	1
24/04/2007	14.45.00	24/4/07 14.45	42745	42750	42745	42750	3
24/04/2007	14.46.00	24/4/07 14.46	42750	42750	42745	42745	6
24/04/2007	14.47.00	24/4/07 14.47	42750	42750	42750	42750	4
24/04/2007	14.48.00	24/4/07 14.48	42750	42750	42745	42745	4
24/04/2007	14.49.00	24/4/07 14.49	42750	42750	42725	42745	82
24/04/2007	14.51.00	24/4/07 14.51	42735	42740	42730	42740	24
24/04/2007	14.52.00	24/4/07 14.52	42735	42735	42725	42725	13
24/04/2007	14.53.00	24/4/07 14.53	42725	42725	42715	42715	42
24/04/2007	14.54.00	24/4/07 14.54	42715	42720	42715	42720	7
24/04/2007	14.55.00	24/4/07 14.55	42720	42720	42715	42715	33
24/04/2007	14.56.00	24/4/07 14.56	42715	42715	42685	42695	84
24/04/2007	14.57.00	24/4/07 14.57	42700	42705	42700	42700	12
24/04/2007	14.58.00	24/4/07 14.58	42700	42715	42700	42705	33
24/04/2007	14.59.00	24/4/07 14.59	42705	42710	42700	42705	16
24/04/2007	15.00.00	24/4/07 15.00	42705	42705	42700	42700	5
24/04/2007	15.01.00	24/4/07 15.01	42705	42710	42705	42710	6
24/04/2007	15.02.00	24/4/07 15.02	42710	42715	42705	42715	5
24/04/2007	15.03.00	24/4/07 15.03	42710	42725	42705	42725	15
24/04/2007	15.04.00	24/4/07 15.04	42720	42725	42720	42725	8
24/04/2007	15.05.00	24/4/07 15.05	42725	42730	42725	42730	6
24/04/2007	15.06.00	24/4/07 15.06	42725	42725	42720	42720	6
24/04/2007	15.07.00	24/4/07 15.07	42720	42720	42715	42715	14
24/04/2007	15.08.00	24/4/07 15.08	42710	42725	42710	42725	10
24/04/2007	15.09.00	24/4/07 15.09	42730	42740	42730	42735	14
24/04/2007	15.10.00	24/4/07 15.10	42735	42750	42735	42750	48
24/04/2007	15.11.00	24/4/07 15.11	42750	42775	42750	42765	51
24/04/2007	15.12.00	24/4/07 15.12	42760	42765	42760	42760	21
24/04/2007	15.13.00	24/4/07 15.13	42760	42775	42760	42760	30
24/04/2007	15.14.00	24/4/07 15.14	42760	42765	42750	42760	36
24/04/2007	15.15.00	24/4/07 15.15	42760	42760	42755	42760	20
24/04/2007	15.16.00	24/4/07 15.16	42750	42770	42750	42765	20
24/04/2007	15.17.00	24/4/07 15.17	42770	42770	42760	42765	44
24/04/2007	15.18.00	24/4/07 15.18	42765	42770	42765	42765	7
24/04/2007	15.19.00	24/4/07 15.19	42770	42770	42760	42765	22
24/04/2007	15.20.00	24/4/07 15.20	42765	42770	42760	42765	16
24/04/2007	15.22.00	24/4/07 15.22	42765	42765	42765	42765	23
24/04/2007	15.23.00	24/4/07 15.23	42765	42770	42765	42770	6
24/04/2007	15.24.00	24/4/07 15.24	42765	42770	42765	42770	6
24/04/2007	15.25.00	24/4/07 15.25	42770	42770	42765	42765	12
24/04/2007	15.26.00	24/4/07 15.26	42765	42765	42765	42765	4
24/04/2007	15.27.00	24/4/07 15.27	42765	42765	42760	42760	3
24/04/2007	15.28.00	24/4/07 15.28	42760	42760	42750	42755	18
24/04/2007	15.29.00	24/4/07 15.29	42755	42755	42750	42750	8
24/04/2007	15.30.00	24/4/07 15.30	42750	42750	42720	42730	31
24/04/2007	15.31.00	24/4/07 15.31	42735	42740	42735	42735	10
24/04/2007	15.32.00	24/4/07 15.32	42735	42745	42720	42720	21
24/04/2007	15.33.00	24/4/07 15.33	42725	42740	42720	42735	12
24/04/2007	15.34.00	24/4/07 15.34	42740	42740	42730	42735	6
24/04/2007	15.35.00	24/4/07 15.35	42735	42770	42735	42770	52
24/04/2007	15.36.00	24/4/07 15.36	42765	42765	42765	42765	7
24/04/2007	15.37.00	24/4/07 15.37	42760	42760	42740	42745	32
24/04/2007	15.38.00	24/4/07 15.38	42740	42740	42730	42730	28
24/04/2007	15.39.00	24/4/07 15.39	42730	42745	42725	42745	21
24/04/2007	15.40.00	24/4/07 15.40	42745	42755	42740	42750	19
24/04/2007	15.41.00	24/4/07 15.41	42745	42750	42745	42750	4
24/04/2007	15.42.00	24/4/07 15.42	42745	42750	42735	42740	60
24/04/2007	15.43.00	24/4/07 15.43	42745	42755	42745	42745	14
24/04/2007	15.44.00	24/4/07 15.44	42750	42755	42745	42745	17
24/04/2007	15.45.00	24/4/07 15.45	42745	42745	42740	42740	13
24/04/2007	15.46.00	24/4/07 15.46	42740	42740	42725	42735	25
24/04/2007	15.47.00	24/4/07 15.47	42730	42730	42720	42720	28
24/04/2007	15.48.00	24/4/07 15.48	42720	42735	42710	42735	33
24/04/2007	15.49.00	24/4/07 15.49	42735	42740	42725	42735	16
24/04/2007	15.50.00	24/4/07 15.50	42730	42730	42720	42725	24
24/04/2007	15.51.00	24/4/07 15.51	42735	42735	42715	42725	9
24/04/2007	15.52.00	24/4/07 15.52	42725	42725	42685	42695	83
24/04/2007	15.53.00	24/4/07 15.53	42695	42710	42690	42700	33
24/04/2007	15.54.00	24/4/07 15.54	42700	42700	42700	42700	5
24/04/2007	15.55.00	24/4/07 15.55	42700	42710	42695	42710	17
24/04/2007	15.56.00	24/4/07 15.56	42710	42710	42690	42690	14
24/04/2007	15.57.00	24/4/07 15.57	42690	42690	42680	42680	28
24/04/2007	15.58.00	24/4/07 15.58	42675	42690	42675	42680	38
24/04/2007	15.59.00	24/4/07 15.59	42685	42720	42680	42705	63
24/04/2007	16.00.00	24/4/07 16.00	42705	42705	42580	42590	197
24/04/2007	16.01.00	24/4/07 16.01	42590	42615	42585	42590	184
24/04/2007	16.02.00	24/4/07 16.02	42590	42645	42590	42640	84
24/04/2007	16.03.00	24/4/07 16.03	42635	42645	42630	42640	43
24/04/2007	16.04.00	24/4/07 16.04	42640	42645	42615	42615	96
24/04/2007	16.05.00	24/4/07 16.05	42610	42625	42605	42620	135
24/04/2007	16.06.00	24/4/07 16.06	42625	42640	42610	42610	114
24/04/2007	16.07.00	24/4/07 16.07	42610	42615	42590	42590	111
24/04/2007	16.08.00	24/4/07 16.08	42590	42595	42560	42570	117
24/04/2007	16.09.00	24/4/07 16.09	42570	42595	42550	42595	151
24/04/2007	16.10.00	24/4/07 16.10	42595	42630	42590	42630	155
24/04/2007	16.11.00	24/4/07 16.11	42630	42640	42620	42635	88
24/04/2007	16.12.00	24/4/07 16.12	42635	42640	42625	42640	64
24/04/2007	16.13.00	24/4/07 16.13	42635	42655	42625	42640	77
24/04/2007	16.14.00	24/4/07 16.14	42645	42645	42615	42620	46
24/04/2007	16.15.00	24/4/07 16.15	42615	42645	42615	42645	51
24/04/2007	16.16.00	24/4/07 16.16	42640	42660	42630	42630	91
24/04/2007	16.17.00	24/4/07 16.17	42635	42650	42630	42640	42
24/04/2007	16.18.00	24/4/07 16.18	42645	42650	42625	42625	70
24/04/2007	16.19.00	24/4/07 16.19	42620	42630	42615	42625	17
24/04/2007	16.20.00	24/4/07 16.20	42620	42635	42615	42620	62
24/04/2007	16.21.00	24/4/07 16.21	42620	42620	42590	42590	102
24/04/2007	16.22.00	24/4/07 16.22	42590	42595	42575	42595	158
24/04/2007	16.23.00	24/4/07 16.23	42590	42590	42565	42565	97
24/04/2007	16.24.00	24/4/07 16.24	42560	42565	42535	42535	135
24/04/2007	16.25.00	24/4/07 16.25	42535	42550	42520	42545	109
24/04/2007	16.26.00	24/4/07 16.26	42545	42565	42540	42565	47
24/04/2007	16.27.00	24/4/07 16.27	42570	42590	42570	42580	98
24/04/2007	16.28.00	24/4/07 16.28	42570	42580	42555	42580	111
24/04/2007	16.29.00	24/4/07 16.29	42575	42585	42570	42570	21
24/04/2007	16.30.00	24/4/07 16.30	42570	42570	42550	42560	61
24/04/2007	16.31.00	24/4/07 16.31	42555	42565	42540	42545	121
24/04/2007	16.32.00	24/4/07 16.32	42540	42570	42540	42570	59
24/04/2007	16.33.00	24/4/07 16.33	42565	42585	42565	42580	97
24/04/2007	16.34.00	24/4/07 16.34	42575	42585	42560	42585	35
24/04/2007	16.35.00	24/4/07 16.35	42580	42580	42555	42575	53
24/04/2007	16.36.00	24/4/07 16.36	42570	42580	42550	42580	58
24/04/2007	16.37.00	24/4/07 16.37	42580	42600	42580	42600	93
24/04/2007	16.38.00	24/4/07 16.38	42605	42625	42605	42625	134
24/04/2007	16.39.00	24/4/07 16.39	42620	42625	42610	42615	49
24/04/2007	16.40.00	24/4/07 16.40	42615	42615	42600	42605	106
24/04/2007	16.41.00	24/4/07 16.41	42610	42625	42605	42620	58
24/04/2007	16.42.00	24/4/07 16.42	42620	42620	42605	42615	15
24/04/2007	16.43.00	24/4/07 16.43	42610	42610	42600	42600	10
24/04/2007	16.44.00	24/4/07 16.44	42610	42640	42605	42630	57
24/04/2007	16.45.00	24/4/07 16.45	42630	42645	42625	42635	55
24/04/2007	16.46.00	24/4/07 16.46	42640	42660	42640	42655	93
24/04/2007	16.47.00	24/4/07 16.47	42650	42665	42645	42655	119
24/04/2007	16.48.00	24/4/07 16.48	42650	42660	42640	42640	52
24/04/2007	16.49.00	24/4/07 16.49	42645	42645	42630	42640	23
24/04/2007	16.50.00	24/4/07 16.50	42640	42650	42635	42650	17
24/04/2007	16.51.00	24/4/07 16.51	42645	42645	42630	42630	47
24/04/2007	16.52.00	24/4/07 16.52	42625	42625	42615	42625	42
24/04/2007	16.53.00	24/4/07 16.53	42615	42625	42610	42625	12
24/04/2007	16.54.00	24/4/07 16.54	42625	42640	42615	42635	46
24/04/2007	16.55.00	24/4/07 16.55	42630	42630	42610	42615	26
24/04/2007	16.56.00	24/4/07 16.56	42610	42615	42605	42610	25
24/04/2007	16.57.00	24/4/07 16.57	42610	42610	42605	42610	47
24/04/2007	16.58.00	24/4/07 16.58	42605	42610	42600	42600	56
24/04/2007	16.59.00	24/4/07 16.59	42595	42600	42585	42595	38
24/04/2007	17.00.00	24/4/07 17.00	42600	42605	42600	42605	26
24/04/2007	17.01.00	24/4/07 17.01	42600	42605	42585	42605	69
24/04/2007	17.02.00	24/4/07 17.02	42605	42625	42605	42625	61
24/04/2007	17.03.00	24/4/07 17.03	42625	42640	42625	42630	87
24/04/2007	17.04.00	24/4/07 17.04	42630	42630	42630	42630	4
24/04/2007	17.05.00	24/4/07 17.05	42635	42645	42635	42640	103
24/04/2007	17.06.00	24/4/07 17.06	42645	42655	42640	42645	57
24/04/2007	17.07.00	24/4/07 17.07	42650	42655	42640	42645	38
24/04/2007	17.08.00	24/4/07 17.08	42645	42645	42625	42630	27
24/04/2007	17.09.00	24/4/07 17.09	42635	42635	42635	42635	15
24/04/2007	17.10.00	24/4/07 17.10	42640	42645	42630	42645	24
24/04/2007	17.11.00	24/4/07 17.11	42650	42650	42645	42650	25
24/04/2007	17.12.00	24/4/07 17.12	42655	42675	42650	42665	90
24/04/2007	17.13.00	24/4/07 17.13	42660	42665	42655	42665	60
24/04/2007	17.14.00	24/4/07 17.14	42665	42665	42660	42660	18
24/04/2007	17.15.00	24/4/07 17.15	42660	42665	42660	42665	43
24/04/2007	17.16.00	24/4/07 17.16	42665	42665	42630	42635	49
24/04/2007	17.17.00	24/4/07 17.17	42635	42655	42635	42640	87
24/04/2007	17.18.00	24/4/07 17.18	42645	42645	42625	42625	49
24/04/2007	17.19.00	24/4/07 17.19	42630	42635	42625	42635	26
24/04/2007	17.20.00	24/4/07 17.20	42640	42640	42630	42635	25
24/04/2007	17.21.00	24/4/07 17.21	42640	42640	42630	42635	9
24/04/2007	17.22.00	24/4/07 17.22	42640	42645	42635	42635	11
24/04/2007	17.23.00	24/4/07 17.23	42635	42640	42635	42640	14
24/04/2007	17.24.00	24/4/07 17.24	42640	42640	42625	42630	75
24/04/2007	17.25.00	24/4/07 17.25	42635	42650	42630	42650	38
24/04/2007	17.26.00	24/4/07 17.26	42645	42645	42630	42645	20
24/04/2007	17.27.00	24/4/07 17.27	42640	42650	42630	42650	56
24/04/2007	17.28.00	24/4/07 17.28	42645	42650	42640	42640	31
24/04/2007	17.29.00	24/4/07 17.29	42645	42660	42640	42655	105
24/04/2007	17.30.00	24/4/07 17.30	42650	42665	42645	42660	50
24/04/2007	17.31.00	24/4/07 17.31	42660	42665	42650	42650	67
24/04/2007	17.32.00	24/4/07 17.32	42650	42655	42645	42650	30
24/04/2007	17.33.00	24/4/07 17.33	42645	42650	42640	42645	18
24/04/2007	17.34.00	24/4/07 17.34	42645	42650	42635	42635	30
24/04/2007	17.35.00	24/4/07 17.35	42640	42655	42635	42650	43
24/04/2007	17.36.00	24/4/07 17.36	42650	42660	42645	42655	36
24/04/2007	17.37.00	24/4/07 17.37	42650	42655	42645	42655	36
24/04/2007	17.38.00	24/4/07 17.38	42655	42660	42655	42655	40
24/04/2007	17.39.00	24/4/07 17.39	42655	42660	42640	42650	41
25/04/2007	8.00.00	25/4/07 8.00	42740	42930	42740	42930	2442
25/04/2007	9.00.00	25/4/07 9.00	42740	42790	42740	42790	125
25/04/2007	9.01.00	25/4/07 9.01	42790	42790	42770	42785	65
25/04/2007	9.02.00	25/4/07 9.02	42790	42825	42785	42825	79
25/04/2007	9.03.00	25/4/07 9.03	42830	42855	42825	42845	87
25/04/2007	9.04.00	25/4/07 9.04	42830	42835	42825	42830	42
25/04/2007	9.05.00	25/4/07 9.05	42830	42830	42800	42805	90
25/04/2007	9.06.00	25/4/07 9.06	42805	42815	42795	42815	42
25/04/2007	9.07.00	25/4/07 9.07	42810	42820	42810	42810	47
25/04/2007	9.08.00	25/4/07 9.08	42815	42835	42815	42835	67
25/04/2007	9.09.00	25/4/07 9.09	42840	42850	42835	42835	63
25/04/2007	9.10.00	25/4/07 9.10	42835	42835	42825	42835	33
25/04/2007	9.11.00	25/4/07 9.11	42830	42830	42830	42830	22
25/04/2007	9.12.00	25/4/07 9.12	42825	42825	42810	42815	39
25/04/2007	9.13.00	25/4/07 9.13	42815	42815	42790	42795	62
25/04/2007	9.14.00	25/4/07 9.14	42795	42810	42795	42810	43
25/04/2007	9.15.00	25/4/07 9.15	42810	42835	42810	42825	38
25/04/2007	9.16.00	25/4/07 9.16	42820	42835	42820	42825	32
25/04/2007	9.17.00	25/4/07 9.17	42830	42830	42805	42805	49
25/04/2007	9.18.00	25/4/07 9.18	42805	42805	42800	42800	16
25/04/2007	9.19.00	25/4/07 9.19	42805	42820	42805	42820	46
25/04/2007	9.20.00	25/4/07 9.20	42820	42830	42820	42820	29
25/04/2007	9.21.00	25/4/07 9.21	42820	42830	42815	42830	17
25/04/2007	9.22.00	25/4/07 9.22	42830	42840	42825	42835	44
25/04/2007	9.23.00	25/4/07 9.23	42835	42835	42830	42830	28
25/04/2007	9.24.00	25/4/07 9.24	42825	42825	42805	42805	56
25/04/2007	9.25.00	25/4/07 9.25	42805	42825	42805	42825	44
25/04/2007	9.26.00	25/4/07 9.26	42815	42815	42815	42815	11
25/04/2007	9.27.00	25/4/07 9.27	42815	42820	42800	42820	57
25/04/2007	9.28.00	25/4/07 9.28	42825	42830	42820	42830	20
25/04/2007	9.29.00	25/4/07 9.29	42825	42840	42825	42830	42
25/04/2007	9.30.00	25/4/07 9.30	42825	42825	42820	42820	7
25/04/2007	9.31.00	25/4/07 9.31	42820	42835	42820	42830	16
25/04/2007	9.32.00	25/4/07 9.32	42825	42835	42815	42825	54
25/04/2007	9.33.00	25/4/07 9.33	42830	42835	42830	42835	36
25/04/2007	9.34.00	25/4/07 9.34	42835	42840	42830	42835	50
25/04/2007	9.35.00	25/4/07 9.35	42840	42845	42835	42835	37
25/04/2007	9.36.00	25/4/07 9.36	42840	42850	42840	42850	46
25/04/2007	9.37.00	25/4/07 9.37	42850	42850	42840	42840	26
25/04/2007	9.38.00	25/4/07 9.38	42845	42870	42845	42865	67
25/04/2007	9.39.00	25/4/07 9.39	42870	42875	42870	42870	35
25/04/2007	9.40.00	25/4/07 9.40	42870	42870	42855	42855	36
25/04/2007	9.41.00	25/4/07 9.41	42855	42855	42845	42850	19
25/04/2007	9.42.00	25/4/07 9.42	42845	42855	42845	42855	18
25/04/2007	9.43.00	25/4/07 9.43	42850	42850	42845	42850	6
25/04/2007	9.44.00	25/4/07 9.44	42850	42850	42845	42845	19
25/04/2007	9.45.00	25/4/07 9.45	42840	42840	42840	42840	1
25/04/2007	9.46.00	25/4/07 9.46	42840	42845	42830	42840	41
25/04/2007	9.47.00	25/4/07 9.47	42840	42850	42840	42850	5
25/04/2007	9.48.00	25/4/07 9.48	42850	42880	42850	42870	88
25/04/2007	9.49.00	25/4/07 9.49	42875	42885	42870	42880	33
25/04/2007	9.50.00	25/4/07 9.50	42880	42890	42880	42880	23
25/04/2007	9.51.00	25/4/07 9.51	42885	42905	42885	42905	77
25/04/2007	9.52.00	25/4/07 9.52	42905	42910	42900	42905	24
25/04/2007	9.53.00	25/4/07 9.53	42900	42905	42890	42900	31
25/04/2007	9.54.00	25/4/07 9.54	42900	42910	42900	42910	30
25/04/2007	9.55.00	25/4/07 9.55	42915	42925	42900	42900	67
25/04/2007	9.56.00	25/4/07 9.56	42905	42910	42900	42905	32
25/04/2007	9.57.00	25/4/07 9.57	42905	42905	42900	42900	17
25/04/2007	9.58.00	25/4/07 9.58	42905	42925	42905	42925	26
25/04/2007	9.59.00	25/4/07 9.59	42925	42930	42920	42930	40
25/04/2007	10.00.00	25/4/07 10.00	42930	42950	42920	42935	145
25/04/2007	10.01.00	25/4/07 10.01	42935	42950	42920	42940	80
25/04/2007	10.02.00	25/4/07 10.02	42950	42960	42930	42955	82
25/04/2007	10.03.00	25/4/07 10.03	42960	42970	42950	42950	67
25/04/2007	10.04.00	25/4/07 10.04	42945	42960	42945	42960	26
25/04/2007	10.05.00	25/4/07 10.05	42965	42975	42955	42965	41
25/04/2007	10.06.00	25/4/07 10.06	42960	42965	42955	42960	41
25/04/2007	10.07.00	25/4/07 10.07	42965	42970	42950	42950	37
25/04/2007	10.08.00	25/4/07 10.08	42945	42945	42930	42945	49
25/04/2007	10.09.00	25/4/07 10.09	42950	42950	42935	42945	46
25/04/2007	10.10.00	25/4/07 10.10	42935	42940	42935	42940	8
25/04/2007	10.11.00	25/4/07 10.11	42935	42940	42935	42940	12
25/04/2007	10.12.00	25/4/07 10.12	42945	42975	42945	42970	68
25/04/2007	10.13.00	25/4/07 10.13	42975	42975	42965	42965	83
25/04/2007	10.14.00	25/4/07 10.14	42960	42960	42955	42960	12
25/04/2007	10.15.00	25/4/07 10.15	42955	42955	42950	42955	59
25/04/2007	10.16.00	25/4/07 10.16	42950	42960	42950	42955	14
25/04/2007	10.17.00	25/4/07 10.17	42950	42960	42950	42960	22
25/04/2007	10.18.00	25/4/07 10.18	42965	42975	42965	42965	26
25/04/2007	10.19.00	25/4/07 10.19	42965	42965	42955	42960	9
25/04/2007	10.20.00	25/4/07 10.20	42960	42960	42950	42960	10
25/04/2007	10.21.00	25/4/07 10.21	42955	42980	42955	42975	79
25/04/2007	10.22.00	25/4/07 10.22	42965	42965	42950	42955	39
25/04/2007	10.23.00	25/4/07 10.23	42960	42975	42955	42955	26
25/04/2007	10.24.00	25/4/07 10.24	42960	42965	42950	42950	18
25/04/2007	10.25.00	25/4/07 10.25	42955	42970	42955	42970	37
25/04/2007	10.26.00	25/4/07 10.26	42965	42965	42955	42955	9
25/04/2007	10.27.00	25/4/07 10.27	42955	42960	42955	42955	12
25/04/2007	10.28.00	25/4/07 10.28	42955	42955	42950	42950	5
25/04/2007	10.29.00	25/4/07 10.29	42950	42960	42935	42935	55
25/04/2007	10.30.00	25/4/07 10.30	42935	42935	42925	42935	39
25/04/2007	10.31.00	25/4/07 10.31	42940	42950	42940	42940	40
25/04/2007	10.32.00	25/4/07 10.32	42945	42945	42930	42930	9
25/04/2007	10.33.00	25/4/07 10.33	42930	42935	42930	42935	5
25/04/2007	10.34.00	25/4/07 10.34	42940	42940	42935	42935	5
25/04/2007	10.35.00	25/4/07 10.35	42935	42935	42930	42930	6
25/04/2007	10.36.00	25/4/07 10.36	42930	42935	42930	42935	6
25/04/2007	10.37.00	25/4/07 10.37	42935	42935	42920	42920	24
25/04/2007	10.38.00	25/4/07 10.38	42920	42925	42920	42925	15
25/04/2007	10.39.00	25/4/07 10.39	42935	42935	42925	42925	6
25/04/2007	10.40.00	25/4/07 10.40	42920	42930	42915	42930	27
25/04/2007	10.41.00	25/4/07 10.41	42935	42935	42935	42935	17
25/04/2007	10.42.00	25/4/07 10.42	42930	42930	42930	42930	2
25/04/2007	10.43.00	25/4/07 10.43	42940	42950	42940	42950	57
25/04/2007	10.44.00	25/4/07 10.44	42950	42955	42945	42945	13
25/04/2007	10.45.00	25/4/07 10.45	42955	42955	42955	42955	3
25/04/2007	10.46.00	25/4/07 10.46	42950	42950	42940	42940	44
25/04/2007	10.47.00	25/4/07 10.47	42945	42945	42935	42935	16
25/04/2007	10.48.00	25/4/07 10.48	42935	42950	42930	42945	36
25/04/2007	10.49.00	25/4/07 10.49	42945	42945	42940	42940	24
25/04/2007	10.50.00	25/4/07 10.50	42940	42940	42930	42930	32
25/04/2007	10.51.00	25/4/07 10.51	42935	42940	42935	42940	9
25/04/2007	10.52.00	25/4/07 10.52	42945	42950	42945	42945	6
25/04/2007	10.53.00	25/4/07 10.53	42945	42945	42940	42940	28
25/04/2007	10.54.00	25/4/07 10.54	42945	42950	42940	42945	36
25/04/2007	10.55.00	25/4/07 10.55	42940	42940	42940	42940	15
25/04/2007	10.56.00	25/4/07 10.56	42940	42940	42930	42930	29
25/04/2007	10.57.00	25/4/07 10.57	42935	42950	42935	42950	18
25/04/2007	10.58.00	25/4/07 10.58	42950	42950	42945	42945	9
25/04/2007	10.59.00	25/4/07 10.59	42945	42950	42945	42945	10
25/04/2007	11.00.00	25/4/07 11.00	42940	42940	42935	42940	15
25/04/2007	11.01.00	25/4/07 11.01	42945	42955	42940	42955	17
25/04/2007	11.02.00	25/4/07 11.02	42955	42955	42955	42955	2
25/04/2007	11.03.00	25/4/07 11.03	42955	42955	42950	42950	20
25/04/2007	11.04.00	25/4/07 11.04	42945	42945	42935	42940	38
25/04/2007	11.05.00	25/4/07 11.05	42940	42940	42935	42940	52
25/04/2007	11.06.00	25/4/07 11.06	42940	42940	42930	42930	20
25/04/2007	11.07.00	25/4/07 11.07	42930	42935	42930	42935	3
25/04/2007	11.08.00	25/4/07 11.08	42930	42940	42930	42930	34
25/04/2007	11.09.00	25/4/07 11.09	42935	42935	42900	42905	54
25/04/2007	11.10.00	25/4/07 11.10	42905	42915	42905	42915	15
25/04/2007	11.11.00	25/4/07 11.11	42915	42920	42915	42915	22
25/04/2007	11.12.00	25/4/07 11.12	42920	42925	42920	42925	5
25/04/2007	11.13.00	25/4/07 11.13	42930	42930	42930	42930	3
25/04/2007	11.14.00	25/4/07 11.14	42930	42930	42930	42930	1
25/04/2007	11.15.00	25/4/07 11.15	42930	42930	42930	42930	1
25/04/2007	11.16.00	25/4/07 11.16	42925	42930	42925	42930	6
25/04/2007	11.18.00	25/4/07 11.18	42930	42930	42920	42920	9
25/04/2007	11.19.00	25/4/07 11.19	42920	42920	42920	42920	4
25/04/2007	11.20.00	25/4/07 11.20	42925	42930	42925	42930	14
25/04/2007	11.21.00	25/4/07 11.21	42925	42930	42925	42925	5
25/04/2007	11.22.00	25/4/07 11.22	42930	42930	42930	42930	1
25/04/2007	11.23.00	25/4/07 11.23	42925	42925	42920	42920	4
25/04/2007	11.24.00	25/4/07 11.24	42920	42920	42920	42920	3
25/04/2007	11.25.00	25/4/07 11.25	42915	42920	42910	42920	8
25/04/2007	11.26.00	25/4/07 11.26	42925	42930	42925	42930	5
25/04/2007	11.27.00	25/4/07 11.27	42930	42930	42920	42920	8
25/04/2007	11.28.00	25/4/07 11.28	42925	42935	42925	42935	7
25/04/2007	11.29.00	25/4/07 11.29	42930	42930	42930	42930	1
25/04/2007	11.30.00	25/4/07 11.30	42930	42930	42925	42925	8
25/04/2007	11.31.00	25/4/07 11.31	42925	42925	42920	42920	8
25/04/2007	11.32.00	25/4/07 11.32	42925	42935	42925	42935	26
25/04/2007	11.33.00	25/4/07 11.33	42930	42930	42925	42925	3
25/04/2007	11.34.00	25/4/07 11.34	42930	42935	42930	42935	5
25/04/2007	11.35.00	25/4/07 11.35	42940	42940	42940	42940	2
25/04/2007	11.36.00	25/4/07 11.36	42935	42935	42935	42935	3
25/04/2007	11.37.00	25/4/07 11.37	42935	42940	42935	42940	5
25/04/2007	11.38.00	25/4/07 11.38	42940	42955	42940	42955	26
25/04/2007	11.39.00	25/4/07 11.39	42955	42965	42955	42960	15
25/04/2007	11.40.00	25/4/07 11.40	42960	42960	42945	42945	15
25/04/2007	11.41.00	25/4/07 11.41	42945	42945	42945	42945	1
25/04/2007	11.42.00	25/4/07 11.42	42945	42950	42945	42950	10
25/04/2007	11.43.00	25/4/07 11.43	42945	42945	42945	42945	3
25/04/2007	11.44.00	25/4/07 11.44	42940	42945	42940	42945	15
25/04/2007	11.46.00	25/4/07 11.46	42950	42950	42950	42950	1
25/04/2007	11.47.00	25/4/07 11.47	42955	42955	42955	42955	9
25/04/2007	11.48.00	25/4/07 11.48	42950	42950	42950	42950	2
25/04/2007	11.50.00	25/4/07 11.50	42950	42950	42950	42950	6
25/04/2007	11.51.00	25/4/07 11.51	42955	42965	42955	42965	27
25/04/2007	11.52.00	25/4/07 11.52	42965	42965	42965	42965	7
25/04/2007	11.53.00	25/4/07 11.53	42965	42970	42965	42965	25
25/04/2007	11.54.00	25/4/07 11.54	42970	42970	42965	42965	7
25/04/2007	11.57.00	25/4/07 11.57	42960	42960	42955	42955	9
25/04/2007	11.58.00	25/4/07 11.58	42960	42960	42960	42960	1
25/04/2007	11.59.00	25/4/07 11.59	42960	42965	42960	42965	11
25/04/2007	12.00.00	25/4/07 12.00	42965	42965	42915	42940	229
25/04/2007	12.01.00	25/4/07 12.01	42965	42965	42960	42960	3
25/04/2007	12.02.00	25/4/07 12.02	42960	42960	42960	42960	4
25/04/2007	12.03.00	25/4/07 12.03	42960	42960	42945	42945	18
25/04/2007	12.04.00	25/4/07 12.04	42950	42950	42950	42950	2
25/04/2007	12.05.00	25/4/07 12.05	42950	42950	42940	42940	29
25/04/2007	12.06.00	25/4/07 12.06	42940	42940	42925	42925	47
25/04/2007	12.07.00	25/4/07 12.07	42925	42935	42925	42930	9
25/04/2007	12.08.00	25/4/07 12.08	42935	42940	42935	42940	4
25/04/2007	12.09.00	25/4/07 12.09	42935	42940	42935	42935	7
25/04/2007	12.10.00	25/4/07 12.10	42930	42930	42930	42930	6
25/04/2007	12.11.00	25/4/07 12.11	42935	42935	42935	42935	5
25/04/2007	12.12.00	25/4/07 12.12	42930	42930	42920	42920	28
25/04/2007	12.13.00	25/4/07 12.13	42920	42920	42915	42920	11
25/04/2007	12.14.00	25/4/07 12.14	42925	42925	42915	42920	20
25/04/2007	12.15.00	25/4/07 12.15	42925	42930	42920	42930	11
25/04/2007	12.16.00	25/4/07 12.16	42935	42935	42935	42935	10
25/04/2007	12.17.00	25/4/07 12.17	42940	42950	42940	42940	10
25/04/2007	12.18.00	25/4/07 12.18	42945	42945	42940	42940	4
25/04/2007	12.19.00	25/4/07 12.19	42940	42940	42940	42940	1
25/04/2007	12.20.00	25/4/07 12.20	42940	42940	42940	42940	1
25/04/2007	12.21.00	25/4/07 12.21	42935	42935	42935	42935	2
25/04/2007	12.22.00	25/4/07 12.22	42945	42945	42945	42945	2
25/04/2007	12.23.00	25/4/07 12.23	42950	42950	42950	42950	1
25/04/2007	12.24.00	25/4/07 12.24	42950	42955	42945	42955	8
25/04/2007	12.25.00	25/4/07 12.25	42955	42955	42955	42955	6
25/04/2007	12.26.00	25/4/07 12.26	42955	42955	42955	42955	13
25/04/2007	12.27.00	25/4/07 12.27	42955	42960	42955	42955	12
25/04/2007	12.28.00	25/4/07 12.28	42955	42960	42955	42955	14
25/04/2007	12.29.00	25/4/07 12.29	42955	42960	42955	42955	15
25/04/2007	12.30.00	25/4/07 12.30	42955	42955	42955	42955	6
25/04/2007	12.32.00	25/4/07 12.32	42955	42955	42945	42945	11
25/04/2007	12.33.00	25/4/07 12.33	42945	42945	42940	42945	6
25/04/2007	12.35.00	25/4/07 12.35	42945	42945	42930	42945	15
25/04/2007	12.36.00	25/4/07 12.36	42950	42955	42945	42955	11
25/04/2007	12.37.00	25/4/07 12.37	42950	42950	42950	42950	1
25/04/2007	12.38.00	25/4/07 12.38	42955	42955	42955	42955	3
25/04/2007	12.40.00	25/4/07 12.40	42955	42975	42950	42970	217
25/04/2007	12.42.00	25/4/07 12.42	42955	42955	42955	42955	1
25/04/2007	12.43.00	25/4/07 12.43	42950	42955	42950	42955	2
25/04/2007	12.44.00	25/4/07 12.44	42955	42955	42955	42955	2
25/04/2007	12.45.00	25/4/07 12.45	42955	42955	42955	42955	1
25/04/2007	12.46.00	25/4/07 12.46	42955	42955	42950	42950	4
25/04/2007	12.47.00	25/4/07 12.47	42955	42955	42955	42955	16
25/04/2007	12.48.00	25/4/07 12.48	42950	42955	42950	42955	6
25/04/2007	12.49.00	25/4/07 12.49	42955	42965	42955	42965	15
25/04/2007	12.50.00	25/4/07 12.50	42965	42965	42960	42965	25
25/04/2007	12.51.00	25/4/07 12.51	42970	42970	42970	42970	9
25/04/2007	12.52.00	25/4/07 12.52	42970	42970	42960	42965	35
25/04/2007	12.53.00	25/4/07 12.53	42965	42965	42965	42965	10
25/04/2007	12.54.00	25/4/07 12.54	42965	42965	42965	42965	3
25/04/2007	12.55.00	25/4/07 12.55	42965	42970	42965	42970	49
25/04/2007	12.56.00	25/4/07 12.56	42970	42975	42970	42975	23
25/04/2007	12.57.00	25/4/07 12.57	42975	42975	42970	42970	7
25/04/2007	12.58.00	25/4/07 12.58	42975	42975	42970	42970	2
25/04/2007	12.59.00	25/4/07 12.59	42975	42975	42970	42970	7
25/04/2007	13.00.00	25/4/07 13.00	42975	42985	42975	42975	35
25/04/2007	13.01.00	25/4/07 13.01	42980	42990	42980	42990	99
25/04/2007	13.02.00	25/4/07 13.02	42990	42990	42980	42980	29
25/04/2007	13.04.00	25/4/07 13.04	42980	42980	42970	42970	14
25/04/2007	13.05.00	25/4/07 13.05	42965	42970	42965	42970	10
25/04/2007	13.06.00	25/4/07 13.06	42975	42975	42970	42970	9
25/04/2007	13.07.00	25/4/07 13.07	42970	42975	42965	42975	18
25/04/2007	13.08.00	25/4/07 13.08	42965	42965	42965	42965	3
25/04/2007	13.09.00	25/4/07 13.09	42975	42975	42975	42975	4
25/04/2007	13.10.00	25/4/07 13.10	42975	42975	42975	42975	1
25/04/2007	13.12.00	25/4/07 13.12	42975	42985	42975	42985	19
25/04/2007	13.13.00	25/4/07 13.13	42985	43010	42985	43000	87
25/04/2007	13.14.00	25/4/07 13.14	43000	43005	43000	43000	10
25/04/2007	13.15.00	25/4/07 13.15	43005	43005	42995	42995	7
25/04/2007	13.16.00	25/4/07 13.16	43000	43000	43000	43000	3
25/04/2007	13.17.00	25/4/07 13.17	43005	43005	42995	42995	6
25/04/2007	13.18.00	25/4/07 13.18	43000	43000	43000	43000	1
25/04/2007	13.20.00	25/4/07 13.20	43005	43005	42970	42985	140
25/04/2007	13.21.00	25/4/07 13.21	43005	43005	42985	42985	14
25/04/2007	13.23.00	25/4/07 13.23	42995	42995	42975	42975	18
25/04/2007	13.24.00	25/4/07 13.24	42975	42975	42975	42975	5
25/04/2007	13.25.00	25/4/07 13.25	42980	42980	42980	42980	7
25/04/2007	13.26.00	25/4/07 13.26	42980	42980	42980	42980	3
25/04/2007	13.27.00	25/4/07 13.27	42975	42975	42970	42970	3
25/04/2007	13.28.00	25/4/07 13.28	42970	42980	42970	42980	6
25/04/2007	13.30.00	25/4/07 13.30	42980	43000	42980	43000	23
25/04/2007	13.31.00	25/4/07 13.31	43000	43000	42980	42980	38
25/04/2007	13.32.00	25/4/07 13.32	42985	42985	42980	42980	2
25/04/2007	13.33.00	25/4/07 13.33	42985	42985	42985	42985	1
25/04/2007	13.34.00	25/4/07 13.34	42985	42985	42985	42985	9
25/04/2007	13.35.00	25/4/07 13.35	42985	42985	42980	42980	4
25/04/2007	13.36.00	25/4/07 13.36	42985	42985	42980	42980	3
25/04/2007	13.37.00	25/4/07 13.37	42985	42985	42985	42985	1
25/04/2007	13.38.00	25/4/07 13.38	42985	42985	42985	42985	3
25/04/2007	13.40.00	25/4/07 13.40	42980	42980	42980	42980	1
25/04/2007	13.42.00	25/4/07 13.42	42980	42980	42975	42975	3
25/04/2007	13.45.00	25/4/07 13.45	42975	42975	42975	42975	1
25/04/2007	13.46.00	25/4/07 13.46	42975	42975	42965	42965	7
25/04/2007	13.47.00	25/4/07 13.47	42970	42970	42970	42970	2
25/04/2007	13.48.00	25/4/07 13.48	42975	42975	42975	42975	1
25/04/2007	13.49.00	25/4/07 13.49	42970	42970	42955	42955	23
25/04/2007	13.50.00	25/4/07 13.50	42955	42960	42955	42955	12
25/04/2007	13.51.00	25/4/07 13.51	42960	42965	42960	42965	7
25/04/2007	13.52.00	25/4/07 13.52	42970	42970	42970	42970	11
25/04/2007	13.53.00	25/4/07 13.53	42970	42970	42970	42970	4
25/04/2007	13.54.00	25/4/07 13.54	42975	42980	42975	42980	10
25/04/2007	13.55.00	25/4/07 13.55	42985	42990	42985	42990	39
25/04/2007	13.56.00	25/4/07 13.56	42990	42990	42990	42990	1
25/04/2007	13.57.00	25/4/07 13.57	42990	42990	42990	42990	1
25/04/2007	13.58.00	25/4/07 13.58	42985	42985	42985	42985	4
25/04/2007	13.59.00	25/4/07 13.59	42985	42990	42985	42985	23
25/04/2007	14.00.00	25/4/07 14.00	42990	43000	42985	42995	26
25/04/2007	14.01.00	25/4/07 14.01	42995	42995	42995	42995	20
25/04/2007	14.02.00	25/4/07 14.02	43000	43000	42995	42995	19
25/04/2007	14.03.00	25/4/07 14.03	42995	42995	42995	42995	2
25/04/2007	14.04.00	25/4/07 14.04	43000	43005	43000	43000	20
25/04/2007	14.05.00	25/4/07 14.05	43000	43000	43000	43000	5
25/04/2007	14.06.00	25/4/07 14.06	43000	43000	43000	43000	5
25/04/2007	14.07.00	25/4/07 14.07	43000	43000	43000	43000	1
25/04/2007	14.08.00	25/4/07 14.08	43000	43010	43000	43010	26
25/04/2007	14.09.00	25/4/07 14.09	43005	43005	43000	43000	15
25/04/2007	14.10.00	25/4/07 14.10	43000	43000	43000	43000	2
25/04/2007	14.11.00	25/4/07 14.11	43000	43005	43000	43005	36
25/04/2007	14.12.00	25/4/07 14.12	43000	43010	43000	43005	20
25/04/2007	14.13.00	25/4/07 14.13	43005	43015	43005	43010	35
25/04/2007	14.14.00	25/4/07 14.14	43015	43025	43015	43020	22
25/04/2007	14.15.00	25/4/07 14.15	43020	43025	43020	43020	17
25/04/2007	14.16.00	25/4/07 14.16	43020	43025	43020	43020	41
25/04/2007	14.17.00	25/4/07 14.17	43020	43020	43015	43015	14
25/04/2007	14.18.00	25/4/07 14.18	43015	43015	43015	43015	9
25/04/2007	14.19.00	25/4/07 14.19	43010	43010	43010	43010	1
25/04/2007	14.20.00	25/4/07 14.20	43010	43010	43010	43010	5
25/04/2007	14.21.00	25/4/07 14.21	43010	43015	43005	43015	10
25/04/2007	14.22.00	25/4/07 14.22	43015	43015	43015	43015	4
25/04/2007	14.23.00	25/4/07 14.23	43020	43025	43020	43025	13
25/04/2007	14.24.00	25/4/07 14.24	43020	43025	43020	43025	20
25/04/2007	14.25.00	25/4/07 14.25	43025	43025	43020	43020	16
25/04/2007	14.26.00	25/4/07 14.26	43025	43045	43025	43040	54
25/04/2007	14.27.00	25/4/07 14.27	43030	43040	43030	43035	18
25/04/2007	14.28.00	25/4/07 14.28	43035	43035	43030	43030	37
25/04/2007	14.29.00	25/4/07 14.29	43030	43030	43010	43020	43
25/04/2007	14.30.00	25/4/07 14.30	43035	43145	43035	43135	369
25/04/2007	14.31.00	25/4/07 14.31	43135	43145	43100	43105	136
25/04/2007	14.32.00	25/4/07 14.32	43100	43110	43090	43100	92
25/04/2007	14.33.00	25/4/07 14.33	43100	43115	43090	43095	69
25/04/2007	14.34.00	25/4/07 14.34	43095	43105	43090	43105	54
25/04/2007	14.35.00	25/4/07 14.35	43105	43115	43090	43110	64
25/04/2007	14.36.00	25/4/07 14.36	43110	43120	43110	43110	29
25/04/2007	14.37.00	25/4/07 14.37	43120	43135	43115	43125	54
25/04/2007	14.38.00	25/4/07 14.38	43125	43130	43110	43110	44
25/04/2007	14.39.00	25/4/07 14.39	43120	43130	43115	43125	31
25/04/2007	14.40.00	25/4/07 14.40	43130	43145	43130	43140	35
25/04/2007	14.41.00	25/4/07 14.41	43145	43165	43145	43160	72
25/04/2007	14.42.00	25/4/07 14.42	43165	43175	43165	43170	44
25/04/2007	14.43.00	25/4/07 14.43	43170	43180	43170	43175	189
25/04/2007	14.44.00	25/4/07 14.44	43175	43180	43175	43175	53
25/04/2007	14.45.00	25/4/07 14.45	43180	43195	43165	43195	120
25/04/2007	14.46.00	25/4/07 14.46	43185	43195	43175	43175	40
25/04/2007	14.47.00	25/4/07 14.47	43175	43190	43175	43190	70
25/04/2007	14.48.00	25/4/07 14.48	43180	43190	43180	43190	51
25/04/2007	14.49.00	25/4/07 14.49	43190	43190	43175	43185	65
25/04/2007	14.50.00	25/4/07 14.50	43185	43185	43170	43170	57
25/04/2007	14.51.00	25/4/07 14.51	43165	43170	43160	43165	49
25/04/2007	14.52.00	25/4/07 14.52	43165	43165	43160	43160	35
25/04/2007	14.53.00	25/4/07 14.53	43160	43160	43150	43160	28
25/04/2007	14.54.00	25/4/07 14.54	43155	43160	43155	43160	27
25/04/2007	14.55.00	25/4/07 14.55	43160	43160	43150	43150	24
25/04/2007	14.56.00	25/4/07 14.56	43150	43165	43150	43165	25
25/04/2007	14.57.00	25/4/07 14.57	43165	43170	43165	43165	14
25/04/2007	14.58.00	25/4/07 14.58	43160	43160	43155	43160	30
25/04/2007	14.59.00	25/4/07 14.59	43160	43160	43145	43145	26
25/04/2007	15.00.00	25/4/07 15.00	43145	43155	43140	43145	15
25/04/2007	15.01.00	25/4/07 15.01	43140	43150	43135	43150	19
25/04/2007	15.02.00	25/4/07 15.02	43155	43155	43150	43150	14
25/04/2007	15.03.00	25/4/07 15.03	43145	43145	43145	43145	5
25/04/2007	15.04.00	25/4/07 15.04	43150	43150	43140	43140	42
25/04/2007	15.05.00	25/4/07 15.05	43140	43140	43135	43135	8
25/04/2007	15.06.00	25/4/07 15.06	43140	43145	43140	43145	5
25/04/2007	15.07.00	25/4/07 15.07	43140	43140	43140	43140	11
25/04/2007	15.08.00	25/4/07 15.08	43140	43145	43140	43140	6
25/04/2007	15.09.00	25/4/07 15.09	43140	43140	43135	43135	20
25/04/2007	15.10.00	25/4/07 15.10	43135	43135	43135	43135	5
25/04/2007	15.11.00	25/4/07 15.11	43140	43140	43135	43135	8
25/04/2007	15.12.00	25/4/07 15.12	43140	43145	43140	43140	9
25/04/2007	15.13.00	25/4/07 15.13	43145	43145	43140	43145	10
25/04/2007	15.14.00	25/4/07 15.14	43145	43145	43130	43130	26
25/04/2007	15.15.00	25/4/07 15.15	43130	43130	43125	43130	10
25/04/2007	15.16.00	25/4/07 15.16	43135	43140	43135	43135	11
25/04/2007	15.17.00	25/4/07 15.17	43135	43135	43135	43135	4
25/04/2007	15.18.00	25/4/07 15.18	43135	43135	43130	43135	12
25/04/2007	15.19.00	25/4/07 15.19	43140	43140	43140	43140	20
25/04/2007	15.20.00	25/4/07 15.20	43140	43145	43140	43145	8
25/04/2007	15.21.00	25/4/07 15.21	43150	43155	43150	43155	17
25/04/2007	15.22.00	25/4/07 15.22	43155	43160	43155	43155	6
25/04/2007	15.23.00	25/4/07 15.23	43155	43155	43150	43155	4
25/04/2007	15.24.00	25/4/07 15.24	43150	43150	43145	43145	16
25/04/2007	15.25.00	25/4/07 15.25	43145	43145	43140	43140	7
25/04/2007	15.26.00	25/4/07 15.26	43140	43140	43140	43140	1
25/04/2007	15.27.00	25/4/07 15.27	43140	43140	43140	43140	5
25/04/2007	15.28.00	25/4/07 15.28	43140	43145	43140	43145	15
25/04/2007	15.29.00	25/4/07 15.29	43145	43145	43145	43145	10
25/04/2007	15.30.00	25/4/07 15.30	43145	43155	43140	43150	80
25/04/2007	15.31.00	25/4/07 15.31	43155	43160	43145	43150	22
25/04/2007	15.32.00	25/4/07 15.32	43150	43150	43145	43145	18
25/04/2007	15.33.00	25/4/07 15.33	43150	43175	43150	43175	63
25/04/2007	15.34.00	25/4/07 15.34	43170	43170	43160	43165	37
25/04/2007	15.35.00	25/4/07 15.35	43165	43195	43165	43195	73
25/04/2007	15.36.00	25/4/07 15.36	43195	43215	43190	43200	119
25/04/2007	15.37.00	25/4/07 15.37	43200	43200	43160	43165	97
25/04/2007	15.38.00	25/4/07 15.38	43170	43170	43155	43160	53
25/04/2007	15.39.00	25/4/07 15.39	43160	43160	43135	43145	95
25/04/2007	15.40.00	25/4/07 15.40	43140	43150	43140	43145	25
25/04/2007	15.41.00	25/4/07 15.41	43150	43150	43130	43145	63
25/04/2007	15.42.00	25/4/07 15.42	43145	43155	43135	43135	42
25/04/2007	15.43.00	25/4/07 15.43	43135	43145	43130	43145	8
25/04/2007	15.44.00	25/4/07 15.44	43140	43140	43120	43120	92
25/04/2007	15.45.00	25/4/07 15.45	43120	43125	43105	43115	83
25/04/2007	15.46.00	25/4/07 15.46	43120	43125	43115	43125	40
25/04/2007	15.47.00	25/4/07 15.47	43120	43125	43115	43115	17
25/04/2007	15.48.00	25/4/07 15.48	43110	43130	43110	43120	30
25/04/2007	15.49.00	25/4/07 15.49	43130	43140	43120	43135	26
25/04/2007	15.50.00	25/4/07 15.50	43125	43130	43110	43115	26
25/04/2007	15.51.00	25/4/07 15.51	43115	43125	43100	43120	46
25/04/2007	15.52.00	25/4/07 15.52	43115	43120	43105	43115	22
25/04/2007	15.53.00	25/4/07 15.53	43110	43110	43100	43105	17
25/04/2007	15.54.00	25/4/07 15.54	43105	43115	43105	43110	30
25/04/2007	15.55.00	25/4/07 15.55	43110	43125	43105	43120	44
25/04/2007	15.56.00	25/4/07 15.56	43120	43130	43115	43130	36
25/04/2007	15.57.00	25/4/07 15.57	43130	43145	43130	43140	74
25/04/2007	15.58.00	25/4/07 15.58	43130	43135	43105	43110	79
25/04/2007	15.59.00	25/4/07 15.59	43110	43115	43100	43100	11
25/04/2007	16.00.00	25/4/07 16.00	43110	43110	43060	43085	165
25/04/2007	16.01.00	25/4/07 16.01	43085	43115	43080	43100	111
25/04/2007	16.02.00	25/4/07 16.02	43105	43115	43085	43110	72
25/04/2007	16.03.00	25/4/07 16.03	43115	43140	43115	43125	67
25/04/2007	16.04.00	25/4/07 16.04	43130	43130	43115	43120	52
25/04/2007	16.05.00	25/4/07 16.05	43115	43115	43095	43100	101
25/04/2007	16.06.00	25/4/07 16.06	43105	43110	43075	43075	91
25/04/2007	16.07.00	25/4/07 16.07	43075	43085	43065	43080	60
25/04/2007	16.08.00	25/4/07 16.08	43080	43085	43070	43080	48
25/04/2007	16.09.00	25/4/07 16.09	43085	43095	43075	43080	39
25/04/2007	16.10.00	25/4/07 16.10	43085	43085	43060	43065	72
25/04/2007	16.11.00	25/4/07 16.11	43060	43060	43020	43035	114
25/04/2007	16.12.00	25/4/07 16.12	43035	43055	43030	43035	78
25/04/2007	16.13.00	25/4/07 16.13	43040	43050	43025	43030	65
25/04/2007	16.14.00	25/4/07 16.14	43035	43050	43035	43045	39
25/04/2007	16.15.00	25/4/07 16.15	43040	43040	42995	43005	103
25/04/2007	16.16.00	25/4/07 16.16	43010	43030	43000	43020	106
25/04/2007	16.17.00	25/4/07 16.17	43020	43055	43005	43045	102
25/04/2007	16.18.00	25/4/07 16.18	43050	43055	43040	43050	29
25/04/2007	16.19.00	25/4/07 16.19	43050	43050	43035	43040	57
25/04/2007	16.20.00	25/4/07 16.20	43040	43050	43030	43045	59
25/04/2007	16.21.00	25/4/07 16.21	43040	43040	43025	43040	45
25/04/2007	16.22.00	25/4/07 16.22	43040	43055	43035	43050	62
25/04/2007	16.23.00	25/4/07 16.23	43055	43065	43050	43060	83
25/04/2007	16.24.00	25/4/07 16.24	43060	43065	43050	43055	50
25/04/2007	16.25.00	25/4/07 16.25	43055	43055	43035	43035	88
25/04/2007	16.26.00	25/4/07 16.26	43035	43040	43020	43030	56
25/04/2007	16.27.00	25/4/07 16.27	43025	43025	43020	43025	4
25/04/2007	16.28.00	25/4/07 16.28	43035	43045	43035	43045	28
25/04/2007	16.29.00	25/4/07 16.29	43045	43050	43040	43050	25
25/04/2007	16.30.00	25/4/07 16.30	43050	43050	43035	43035	9
25/04/2007	16.31.00	25/4/07 16.31	43045	43060	43035	43035	48
25/04/2007	16.32.00	25/4/07 16.32	43045	43050	43035	43040	28
25/04/2007	16.33.00	25/4/07 16.33	43045	43065	43045	43065	64
25/04/2007	16.34.00	25/4/07 16.34	43065	43085	43060	43080	43
25/04/2007	16.35.00	25/4/07 16.35	43085	43100	43085	43095	72
25/04/2007	16.36.00	25/4/07 16.36	43095	43095	43075	43080	34
25/04/2007	16.37.00	25/4/07 16.37	43080	43085	43080	43080	13
25/04/2007	16.38.00	25/4/07 16.38	43075	43090	43070	43090	24
25/04/2007	16.39.00	25/4/07 16.39	43085	43100	43085	43100	40
25/04/2007	16.40.00	25/4/07 16.40	43100	43100	43075	43075	30
25/04/2007	16.41.00	25/4/07 16.41	43075	43075	43060	43065	29
25/04/2007	16.42.00	25/4/07 16.42	43055	43055	43045	43045	50
25/04/2007	16.43.00	25/4/07 16.43	43055	43065	43055	43060	22
25/04/2007	16.44.00	25/4/07 16.44	43065	43075	43065	43075	26
25/04/2007	16.45.00	25/4/07 16.45	43070	43075	43070	43075	16
25/04/2007	16.46.00	25/4/07 16.46	43075	43105	43075	43100	53
25/04/2007	16.47.00	25/4/07 16.47	43100	43105	43085	43085	100
25/04/2007	16.48.00	25/4/07 16.48	43085	43095	43085	43095	16
25/04/2007	16.49.00	25/4/07 16.49	43090	43110	43090	43110	29
25/04/2007	16.50.00	25/4/07 16.50	43110	43110	43095	43100	12
25/04/2007	16.51.00	25/4/07 16.51	43090	43095	43080	43085	21
25/04/2007	16.52.00	25/4/07 16.52	43085	43085	43075	43075	16
25/04/2007	16.53.00	25/4/07 16.53	43070	43070	43060	43065	11
25/04/2007	16.54.00	25/4/07 16.54	43065	43075	43060	43075	10
25/04/2007	16.55.00	25/4/07 16.55	43070	43070	43070	43070	3
25/04/2007	16.56.00	25/4/07 16.56	43065	43090	43065	43085	34
25/04/2007	16.57.00	25/4/07 16.57	43085	43085	43060	43060	31
25/04/2007	16.58.00	25/4/07 16.58	43055	43055	43045	43055	30
25/04/2007	16.59.00	25/4/07 16.59	43050	43050	43040	43040	12
25/04/2007	17.00.00	25/4/07 17.00	43040	43045	43030	43040	37
25/04/2007	17.01.00	25/4/07 17.01	43050	43060	43045	43050	48
25/04/2007	17.02.00	25/4/07 17.02	43055	43055	43045	43050	20
25/04/2007	17.03.00	25/4/07 17.03	43055	43070	43055	43070	19
25/04/2007	17.04.00	25/4/07 17.04	43075	43075	43070	43075	34
25/04/2007	17.05.00	25/4/07 17.05	43075	43090	43075	43090	27
25/04/2007	17.06.00	25/4/07 17.06	43095	43105	43095	43095	63
25/04/2007	17.07.00	25/4/07 17.07	43095	43100	43085	43095	40
25/04/2007	17.08.00	25/4/07 17.08	43100	43105	43095	43095	32
25/04/2007	17.09.00	25/4/07 17.09	43100	43100	43080	43080	23
25/04/2007	17.10.00	25/4/07 17.10	43080	43080	43070	43075	15
25/04/2007	17.11.00	25/4/07 17.11	43075	43075	43060	43060	18
25/04/2007	17.12.00	25/4/07 17.12	43060	43080	43060	43075	18
25/04/2007	17.13.00	25/4/07 17.13	43080	43080	43075	43080	14
25/04/2007	17.14.00	25/4/07 17.14	43080	43080	43070	43075	9
25/04/2007	17.15.00	25/4/07 17.15	43075	43075	43050	43050	46
25/04/2007	17.16.00	25/4/07 17.16	43065	43065	43045	43060	27
25/04/2007	17.17.00	25/4/07 17.17	43060	43060	43035	43055	61
25/04/2007	17.18.00	25/4/07 17.18	43060	43065	43050	43065	25
25/04/2007	17.19.00	25/4/07 17.19	43065	43075	43060	43075	27
25/04/2007	17.20.00	25/4/07 17.20	43070	43080	43060	43075	28
25/04/2007	17.21.00	25/4/07 17.21	43075	43080	43065	43075	30
25/04/2007	17.22.00	25/4/07 17.22	43080	43080	43065	43080	45
25/04/2007	17.23.00	25/4/07 17.23	43070	43085	43070	43080	40
25/04/2007	17.24.00	25/4/07 17.24	43080	43090	43070	43090	39
25/04/2007	17.25.00	25/4/07 17.25	43090	43110	43075	43110	62
25/04/2007	17.26.00	25/4/07 17.26	43110	43130	43105	43120	61
25/04/2007	17.27.00	25/4/07 17.27	43125	43130	43120	43130	61
25/04/2007	17.28.00	25/4/07 17.28	43130	43140	43110	43115	94
25/04/2007	17.29.00	25/4/07 17.29	43110	43115	43065	43090	93
25/04/2007	17.30.00	25/4/07 17.30	43070	43095	43070	43095	67
25/04/2007	17.31.00	25/4/07 17.31	43095	43105	43095	43105	20
25/04/2007	17.32.00	25/4/07 17.32	43100	43110	43100	43105	12
25/04/2007	17.33.00	25/4/07 17.33	43100	43115	43100	43115	16
25/04/2007	17.34.00	25/4/07 17.34	43110	43115	43110	43110	22
25/04/2007	17.35.00	25/4/07 17.35	43110	43115	43105	43115	37
25/04/2007	17.36.00	25/4/07 17.36	43105	43115	43105	43115	13
25/04/2007	17.37.00	25/4/07 17.37	43110	43115	43105	43110	7
25/04/2007	17.38.00	25/4/07 17.38	43105	43115	43105	43115	16
25/04/2007	17.39.00	25/4/07 17.39	43110	43110	43100	43100	40
26/04/2007	8.00.00	26/4/07 8.00	43350	43350	43255	43285	2584
26/04/2007	9.00.00	26/4/07 9.00	43350	43350	43295	43315	239
26/04/2007	9.01.00	26/4/07 9.01	43310	43310	43295	43305	107
26/04/2007	9.02.00	26/4/07 9.02	43300	43300	43275	43285	79
26/04/2007	9.03.00	26/4/07 9.03	43290	43300	43280	43290	53
26/04/2007	9.04.00	26/4/07 9.04	43290	43290	43275	43275	74
26/04/2007	9.05.00	26/4/07 9.05	43280	43295	43280	43290	104
26/04/2007	9.06.00	26/4/07 9.06	43290	43305	43285	43300	137
26/04/2007	9.07.00	26/4/07 9.07	43310	43315	43305	43315	60
26/04/2007	9.08.00	26/4/07 9.08	43310	43330	43310	43320	107
26/04/2007	9.09.00	26/4/07 9.09	43320	43325	43310	43315	38
26/04/2007	9.10.00	26/4/07 9.10	43315	43315	43300	43305	53
26/04/2007	9.11.00	26/4/07 9.11	43305	43310	43305	43305	22
26/04/2007	9.12.00	26/4/07 9.12	43305	43315	43305	43310	55
26/04/2007	9.13.00	26/4/07 9.13	43310	43315	43310	43315	8
26/04/2007	9.14.00	26/4/07 9.14	43290	43290	43270	43285	76
26/04/2007	9.15.00	26/4/07 9.15	43285	43290	43285	43285	37
26/04/2007	9.16.00	26/4/07 9.16	43285	43285	43280	43280	16
26/04/2007	9.17.00	26/4/07 9.17	43285	43300	43285	43295	48
26/04/2007	9.18.00	26/4/07 9.18	43290	43295	43275	43275	40
26/04/2007	9.19.00	26/4/07 9.19	43275	43275	43265	43270	33
26/04/2007	9.20.00	26/4/07 9.20	43270	43270	43255	43255	50
26/04/2007	9.21.00	26/4/07 9.21	43255	43280	43255	43280	48
26/04/2007	9.22.00	26/4/07 9.22	43275	43275	43265	43265	26
26/04/2007	9.23.00	26/4/07 9.23	43270	43280	43265	43270	60
26/04/2007	9.24.00	26/4/07 9.24	43270	43275	43265	43265	17
26/04/2007	9.25.00	26/4/07 9.25	43270	43270	43265	43265	10
26/04/2007	9.26.00	26/4/07 9.26	43265	43275	43265	43270	20
26/04/2007	9.27.00	26/4/07 9.27	43275	43300	43275	43300	60
26/04/2007	9.28.00	26/4/07 9.28	43300	43300	43270	43275	33
26/04/2007	9.29.00	26/4/07 9.29	43275	43280	43270	43270	25
26/04/2007	9.30.00	26/4/07 9.30	43275	43280	43270	43280	18
26/04/2007	9.31.00	26/4/07 9.31	43280	43300	43275	43300	28
26/04/2007	9.32.00	26/4/07 9.32	43300	43315	43300	43310	29
26/04/2007	9.33.00	26/4/07 9.33	43300	43305	43300	43305	8
26/04/2007	9.34.00	26/4/07 9.34	43310	43325	43295	43295	55
26/04/2007	9.35.00	26/4/07 9.35	43300	43310	43295	43310	31
26/04/2007	9.36.00	26/4/07 9.36	43315	43320	43315	43320	16
26/04/2007	9.37.00	26/4/07 9.37	43315	43320	43315	43315	27
26/04/2007	9.38.00	26/4/07 9.38	43310	43315	43305	43305	53
26/04/2007	9.39.00	26/4/07 9.39	43305	43310	43300	43305	17
26/04/2007	9.40.00	26/4/07 9.40	43305	43310	43295	43295	29
26/04/2007	9.41.00	26/4/07 9.41	43290	43305	43290	43305	21
26/04/2007	9.42.00	26/4/07 9.42	43305	43315	43305	43315	18
26/04/2007	9.43.00	26/4/07 9.43	43310	43310	43300	43305	28
26/04/2007	9.44.00	26/4/07 9.44	43300	43305	43300	43305	11
26/04/2007	9.45.00	26/4/07 9.45	43305	43305	43300	43300	3
26/04/2007	9.46.00	26/4/07 9.46	43295	43300	43275	43290	79
26/04/2007	9.47.00	26/4/07 9.47	43295	43315	43295	43305	36
26/04/2007	9.48.00	26/4/07 9.48	43310	43320	43310	43310	41
26/04/2007	9.49.00	26/4/07 9.49	43315	43325	43315	43315	41
26/04/2007	9.50.00	26/4/07 9.50	43315	43320	43305	43305	14
26/04/2007	9.51.00	26/4/07 9.51	43310	43315	43290	43295	51
26/04/2007	9.52.00	26/4/07 9.52	43285	43285	43280	43280	32
26/04/2007	9.53.00	26/4/07 9.53	43280	43290	43280	43280	35
26/04/2007	9.54.00	26/4/07 9.54	43280	43285	43275	43280	8
26/04/2007	9.55.00	26/4/07 9.55	43280	43295	43280	43285	20
26/04/2007	9.56.00	26/4/07 9.56	43285	43290	43280	43290	10
26/04/2007	9.57.00	26/4/07 9.57	43285	43290	43285	43290	4
26/04/2007	9.58.00	26/4/07 9.58	43290	43300	43285	43300	17
26/04/2007	9.59.00	26/4/07 9.59	43295	43300	43285	43285	14
26/04/2007	10.00.00	26/4/07 10.00	43285	43285	43270	43280	35
26/04/2007	10.01.00	26/4/07 10.01	43280	43280	43270	43275	11
26/04/2007	10.02.00	26/4/07 10.02	43275	43280	43260	43260	23
26/04/2007	10.03.00	26/4/07 10.03	43265	43270	43260	43270	9
26/04/2007	10.04.00	26/4/07 10.04	43265	43265	43250	43260	50
26/04/2007	10.05.00	26/4/07 10.05	43260	43265	43260	43260	14
26/04/2007	10.06.00	26/4/07 10.06	43255	43265	43240	43265	70
26/04/2007	10.07.00	26/4/07 10.07	43265	43265	43250	43250	13
26/04/2007	10.08.00	26/4/07 10.08	43250	43255	43245	43245	46
26/04/2007	10.09.00	26/4/07 10.09	43240	43255	43240	43255	36
26/04/2007	10.10.00	26/4/07 10.10	43250	43250	43245	43245	13
26/04/2007	10.11.00	26/4/07 10.11	43250	43250	43235	43240	49
26/04/2007	10.12.00	26/4/07 10.12	43240	43245	43240	43245	13
26/04/2007	10.13.00	26/4/07 10.13	43240	43240	43230	43230	27
26/04/2007	10.14.00	26/4/07 10.14	43230	43240	43230	43240	19
26/04/2007	10.15.00	26/4/07 10.15	43245	43245	43230	43230	13
26/04/2007	10.16.00	26/4/07 10.16	43230	43245	43230	43245	27
26/04/2007	10.17.00	26/4/07 10.17	43245	43255	43245	43250	37
26/04/2007	10.18.00	26/4/07 10.18	43250	43250	43250	43250	3
26/04/2007	10.19.00	26/4/07 10.19	43250	43255	43250	43255	12
26/04/2007	10.20.00	26/4/07 10.20	43250	43250	43250	43250	4
26/04/2007	10.21.00	26/4/07 10.21	43255	43255	43250	43255	8
26/04/2007	10.22.00	26/4/07 10.22	43260	43265	43260	43260	9
26/04/2007	10.23.00	26/4/07 10.23	43255	43255	43245	43245	16
26/04/2007	10.24.00	26/4/07 10.24	43245	43245	43225	43230	43
26/04/2007	10.25.00	26/4/07 10.25	43235	43240	43235	43235	5
26/04/2007	10.26.00	26/4/07 10.26	43235	43235	43230	43230	6
26/04/2007	10.27.00	26/4/07 10.27	43235	43240	43235	43240	8
26/04/2007	10.28.00	26/4/07 10.28	43230	43240	43230	43240	6
26/04/2007	10.29.00	26/4/07 10.29	43240	43240	43240	43240	7
26/04/2007	10.30.00	26/4/07 10.30	43235	43245	43235	43240	29
26/04/2007	10.31.00	26/4/07 10.31	43240	43255	43240	43250	36
26/04/2007	10.32.00	26/4/07 10.32	43250	43250	43245	43250	14
26/04/2007	10.33.00	26/4/07 10.33	43245	43260	43245	43255	19
26/04/2007	10.34.00	26/4/07 10.34	43255	43260	43250	43260	21
26/04/2007	10.35.00	26/4/07 10.35	43265	43270	43255	43255	15
26/04/2007	10.36.00	26/4/07 10.36	43265	43265	43255	43260	9
26/04/2007	10.37.00	26/4/07 10.37	43260	43260	43255	43255	6
26/04/2007	10.38.00	26/4/07 10.38	43260	43260	43260	43260	4
26/04/2007	10.39.00	26/4/07 10.39	43250	43250	43245	43250	14
26/04/2007	10.40.00	26/4/07 10.40	43250	43250	43245	43250	7
26/04/2007	10.41.00	26/4/07 10.41	43250	43255	43250	43255	2
26/04/2007	10.42.00	26/4/07 10.42	43255	43260	43255	43255	5
26/04/2007	10.43.00	26/4/07 10.43	43255	43260	43250	43250	10
26/04/2007	10.44.00	26/4/07 10.44	43250	43250	43235	43240	42
26/04/2007	10.45.00	26/4/07 10.45	43235	43235	43225	43230	43
26/04/2007	10.46.00	26/4/07 10.46	43235	43235	43235	43235	5
26/04/2007	10.47.00	26/4/07 10.47	43235	43235	43230	43230	31
26/04/2007	10.48.00	26/4/07 10.48	43230	43260	43230	43255	51
26/04/2007	10.49.00	26/4/07 10.49	43255	43255	43250	43250	14
26/04/2007	10.50.00	26/4/07 10.50	43245	43245	43245	43245	5
26/04/2007	10.51.00	26/4/07 10.51	43240	43245	43235	43240	12
26/04/2007	10.52.00	26/4/07 10.52	43250	43250	43240	43245	7
26/04/2007	10.53.00	26/4/07 10.53	43240	43240	43230	43240	18
26/04/2007	10.54.00	26/4/07 10.54	43230	43235	43225	43225	14
26/04/2007	10.55.00	26/4/07 10.55	43230	43230	43220	43225	32
26/04/2007	10.56.00	26/4/07 10.56	43225	43225	43205	43205	95
26/04/2007	10.57.00	26/4/07 10.57	43205	43220	43205	43210	71
26/04/2007	10.58.00	26/4/07 10.58	43210	43210	43200	43200	57
26/04/2007	10.59.00	26/4/07 10.59	43200	43210	43200	43205	37
26/04/2007	11.00.00	26/4/07 11.00	43210	43210	43205	43205	8
26/04/2007	11.01.00	26/4/07 11.01	43205	43210	43205	43210	32
26/04/2007	11.02.00	26/4/07 11.02	43210	43210	43180	43190	74
26/04/2007	11.03.00	26/4/07 11.03	43185	43195	43175	43175	46
26/04/2007	11.04.00	26/4/07 11.04	43175	43190	43175	43190	17
26/04/2007	11.05.00	26/4/07 11.05	43180	43180	43170	43180	24
26/04/2007	11.06.00	26/4/07 11.06	43175	43175	43165	43170	23
26/04/2007	11.07.00	26/4/07 11.07	43165	43175	43165	43170	15
26/04/2007	11.08.00	26/4/07 11.08	43175	43175	43170	43175	12
26/04/2007	11.09.00	26/4/07 11.09	43180	43200	43180	43190	68
26/04/2007	11.10.00	26/4/07 11.10	43190	43195	43175	43175	40
26/04/2007	11.11.00	26/4/07 11.11	43175	43180	43170	43180	39
26/04/2007	11.12.00	26/4/07 11.12	43180	43185	43175	43185	16
26/04/2007	11.13.00	26/4/07 11.13	43185	43185	43180	43185	19
26/04/2007	11.14.00	26/4/07 11.14	43190	43195	43185	43190	19
26/04/2007	11.15.00	26/4/07 11.15	43185	43195	43180	43195	45
26/04/2007	11.16.00	26/4/07 11.16	43195	43205	43190	43195	46
26/04/2007	11.17.00	26/4/07 11.17	43190	43195	43185	43195	21
26/04/2007	11.18.00	26/4/07 11.18	43195	43195	43175	43180	31
26/04/2007	11.19.00	26/4/07 11.19	43180	43185	43180	43185	8
26/04/2007	11.20.00	26/4/07 11.20	43175	43180	43160	43160	63
26/04/2007	11.21.00	26/4/07 11.21	43160	43165	43145	43145	89
26/04/2007	11.22.00	26/4/07 11.22	43145	43155	43140	43150	68
26/04/2007	11.23.00	26/4/07 11.23	43150	43155	43145	43155	34
26/04/2007	11.24.00	26/4/07 11.24	43160	43160	43155	43155	30
26/04/2007	11.25.00	26/4/07 11.25	43150	43155	43150	43155	15
26/04/2007	11.26.00	26/4/07 11.26	43150	43155	43150	43155	32
26/04/2007	11.27.00	26/4/07 11.27	43155	43170	43155	43165	61
26/04/2007	11.28.00	26/4/07 11.28	43160	43170	43160	43165	21
26/04/2007	11.29.00	26/4/07 11.29	43170	43170	43165	43165	11
26/04/2007	11.30.00	26/4/07 11.30	43170	43170	43160	43165	14
26/04/2007	11.31.00	26/4/07 11.31	43165	43165	43160	43165	15
26/04/2007	11.32.00	26/4/07 11.32	43155	43160	43150	43155	32
26/04/2007	11.33.00	26/4/07 11.33	43155	43155	43150	43155	18
26/04/2007	11.34.00	26/4/07 11.34	43155	43170	43155	43170	61
26/04/2007	11.35.00	26/4/07 11.35	43170	43175	43165	43165	16
26/04/2007	11.36.00	26/4/07 11.36	43165	43170	43165	43170	11
26/04/2007	11.37.00	26/4/07 11.37	43170	43170	43170	43170	5
26/04/2007	11.38.00	26/4/07 11.38	43165	43170	43165	43170	6
26/04/2007	11.39.00	26/4/07 11.39	43170	43175	43170	43170	22
26/04/2007	11.40.00	26/4/07 11.40	43170	43170	43160	43165	13
26/04/2007	11.41.00	26/4/07 11.41	43165	43165	43155	43155	31
26/04/2007	11.42.00	26/4/07 11.42	43155	43155	43145	43150	22
26/04/2007	11.43.00	26/4/07 11.43	43150	43155	43150	43150	30
26/04/2007	11.44.00	26/4/07 11.44	43155	43160	43155	43160	22
26/04/2007	11.45.00	26/4/07 11.45	43160	43165	43150	43155	21
26/04/2007	11.46.00	26/4/07 11.46	43150	43150	43140	43145	31
26/04/2007	11.47.00	26/4/07 11.47	43150	43150	43130	43135	24
26/04/2007	11.48.00	26/4/07 11.48	43130	43135	43125	43130	17
26/04/2007	11.49.00	26/4/07 11.49	43130	43140	43130	43135	23
26/04/2007	11.50.00	26/4/07 11.50	43130	43135	43125	43125	17
26/04/2007	11.51.00	26/4/07 11.51	43125	43140	43125	43135	26
26/04/2007	11.52.00	26/4/07 11.52	43135	43135	43130	43130	19
26/04/2007	11.53.00	26/4/07 11.53	43125	43135	43125	43130	38
26/04/2007	11.54.00	26/4/07 11.54	43135	43140	43130	43130	16
26/04/2007	11.55.00	26/4/07 11.55	43135	43135	43125	43135	14
26/04/2007	11.56.00	26/4/07 11.56	43130	43140	43130	43140	13
26/04/2007	11.57.00	26/4/07 11.57	43130	43130	43125	43130	18
26/04/2007	11.58.00	26/4/07 11.58	43130	43135	43130	43135	10
26/04/2007	11.59.00	26/4/07 11.59	43130	43135	43125	43130	17
26/04/2007	12.00.00	26/4/07 12.00	43135	43135	43130	43135	11
26/04/2007	12.01.00	26/4/07 12.01	43135	43140	43135	43135	41
26/04/2007	12.02.00	26/4/07 12.02	43135	43135	43135	43135	27
26/04/2007	12.03.00	26/4/07 12.03	43140	43140	43135	43135	22
26/04/2007	12.04.00	26/4/07 12.04	43135	43135	43125	43125	26
26/04/2007	12.05.00	26/4/07 12.05	43125	43125	43120	43125	25
26/04/2007	12.06.00	26/4/07 12.06	43130	43135	43125	43135	7
26/04/2007	12.07.00	26/4/07 12.07	43135	43150	43135	43145	47
26/04/2007	12.08.00	26/4/07 12.08	43145	43145	43140	43140	11
26/04/2007	12.09.00	26/4/07 12.09	43145	43150	43145	43145	8
26/04/2007	12.10.00	26/4/07 12.10	43145	43145	43140	43140	22
26/04/2007	12.11.00	26/4/07 12.11	43140	43145	43130	43130	14
26/04/2007	12.12.00	26/4/07 12.12	43135	43140	43135	43135	9
26/04/2007	12.13.00	26/4/07 12.13	43135	43145	43135	43145	12
26/04/2007	12.14.00	26/4/07 12.14	43150	43150	43145	43150	15
26/04/2007	12.15.00	26/4/07 12.15	43155	43170	43150	43170	41
26/04/2007	12.16.00	26/4/07 12.16	43165	43175	43165	43170	21
26/04/2007	12.17.00	26/4/07 12.17	43175	43180	43170	43170	21
26/04/2007	12.18.00	26/4/07 12.18	43170	43175	43170	43175	6
26/04/2007	12.19.00	26/4/07 12.19	43175	43180	43175	43180	6
26/04/2007	12.20.00	26/4/07 12.20	43180	43185	43170	43180	50
26/04/2007	12.21.00	26/4/07 12.21	43180	43180	43175	43175	10
26/04/2007	12.22.00	26/4/07 12.22	43180	43185	43180	43180	11
26/04/2007	12.23.00	26/4/07 12.23	43180	43190	43180	43185	20
26/04/2007	12.24.00	26/4/07 12.24	43185	43190	43185	43190	2
26/04/2007	12.25.00	26/4/07 12.25	43190	43190	43185	43185	3
26/04/2007	12.26.00	26/4/07 12.26	43185	43185	43180	43185	4
26/04/2007	12.27.00	26/4/07 12.27	43185	43185	43175	43180	16
26/04/2007	12.28.00	26/4/07 12.28	43180	43185	43180	43185	7
26/04/2007	12.29.00	26/4/07 12.29	43185	43185	43180	43185	7
26/04/2007	12.30.00	26/4/07 12.30	43180	43185	43175	43185	23
26/04/2007	12.31.00	26/4/07 12.31	43180	43185	43180	43180	11
26/04/2007	12.32.00	26/4/07 12.32	43180	43185	43180	43185	6
26/04/2007	12.33.00	26/4/07 12.33	43180	43185	43180	43185	5
26/04/2007	12.34.00	26/4/07 12.34	43185	43195	43185	43195	11
26/04/2007	12.35.00	26/4/07 12.35	43190	43195	43190	43195	8
26/04/2007	12.36.00	26/4/07 12.36	43195	43195	43195	43195	3
26/04/2007	12.37.00	26/4/07 12.37	43195	43195	43185	43195	5
26/04/2007	12.38.00	26/4/07 12.38	43190	43190	43190	43190	1
26/04/2007	12.40.00	26/4/07 12.40	43195	43200	43195	43200	20
26/04/2007	12.41.00	26/4/07 12.41	43200	43210	43200	43205	29
26/04/2007	12.42.00	26/4/07 12.42	43205	43205	43205	43205	1
26/04/2007	12.43.00	26/4/07 12.43	43200	43200	43195	43195	5
26/04/2007	12.44.00	26/4/07 12.44	43200	43200	43200	43200	2
26/04/2007	12.45.00	26/4/07 12.45	43205	43205	43205	43205	14
26/04/2007	12.46.00	26/4/07 12.46	43205	43210	43200	43205	9
26/04/2007	12.47.00	26/4/07 12.47	43210	43215	43210	43210	9
26/04/2007	12.48.00	26/4/07 12.48	43210	43215	43205	43210	9
26/04/2007	12.49.00	26/4/07 12.49	43205	43205	43200	43200	12
26/04/2007	12.50.00	26/4/07 12.50	43205	43205	43205	43205	2
26/04/2007	12.51.00	26/4/07 12.51	43200	43200	43200	43200	7
26/04/2007	12.52.00	26/4/07 12.52	43200	43200	43200	43200	1
26/04/2007	12.53.00	26/4/07 12.53	43200	43200	43200	43200	1
26/04/2007	12.55.00	26/4/07 12.55	43205	43210	43205	43205	9
26/04/2007	12.56.00	26/4/07 12.56	43200	43200	43195	43200	20
26/04/2007	12.57.00	26/4/07 12.57	43195	43195	43195	43195	2
26/04/2007	12.58.00	26/4/07 12.58	43190	43195	43190	43195	8
26/04/2007	12.59.00	26/4/07 12.59	43195	43195	43195	43195	2
26/04/2007	13.00.00	26/4/07 13.00	43190	43200	43190	43200	3
26/04/2007	13.03.00	26/4/07 13.03	43200	43205	43190	43200	52
26/04/2007	13.04.00	26/4/07 13.04	43200	43215	43200	43215	25
26/04/2007	13.05.00	26/4/07 13.05	43210	43215	43210	43215	24
26/04/2007	13.06.00	26/4/07 13.06	43215	43215	43215	43215	1
26/04/2007	13.07.00	26/4/07 13.07	43215	43225	43215	43220	18
26/04/2007	13.08.00	26/4/07 13.08	43220	43220	43220	43220	5
26/04/2007	13.09.00	26/4/07 13.09	43220	43225	43215	43215	15
26/04/2007	13.10.00	26/4/07 13.10	43215	43220	43215	43220	4
26/04/2007	13.11.00	26/4/07 13.11	43215	43215	43205	43215	18
26/04/2007	13.12.00	26/4/07 13.12	43220	43220	43220	43220	2
26/04/2007	13.13.00	26/4/07 13.13	43225	43225	43225	43225	1
26/04/2007	13.14.00	26/4/07 13.14	43225	43225	43225	43225	4
26/04/2007	13.15.00	26/4/07 13.15	43225	43230	43225	43230	6
26/04/2007	13.16.00	26/4/07 13.16	43225	43240	43225	43235	24
26/04/2007	13.17.00	26/4/07 13.17	43240	43250	43240	43245	36
26/04/2007	13.18.00	26/4/07 13.18	43245	43250	43245	43250	23
26/04/2007	13.19.00	26/4/07 13.19	43250	43250	43245	43245	8
26/04/2007	13.20.00	26/4/07 13.20	43240	43250	43240	43250	13
26/04/2007	13.21.00	26/4/07 13.21	43245	43245	43245	43245	4
26/04/2007	13.22.00	26/4/07 13.22	43245	43245	43230	43230	16
26/04/2007	13.23.00	26/4/07 13.23	43230	43235	43215	43225	23
26/04/2007	13.24.00	26/4/07 13.24	43225	43230	43225	43225	3
26/04/2007	13.25.00	26/4/07 13.25	43225	43225	43225	43225	2
26/04/2007	13.26.00	26/4/07 13.26	43225	43230	43225	43230	4
26/04/2007	13.27.00	26/4/07 13.27	43235	43240	43235	43240	23
26/04/2007	13.28.00	26/4/07 13.28	43240	43240	43240	43240	4
26/04/2007	13.29.00	26/4/07 13.29	43240	43245	43235	43235	8
26/04/2007	13.30.00	26/4/07 13.30	43235	43235	43235	43235	6
26/04/2007	13.31.00	26/4/07 13.31	43235	43240	43235	43240	4
26/04/2007	13.32.00	26/4/07 13.32	43245	43245	43240	43245	6
26/04/2007	13.33.00	26/4/07 13.33	43245	43245	43245	43245	1
26/04/2007	13.34.00	26/4/07 13.34	43245	43245	43245	43245	4
26/04/2007	13.35.00	26/4/07 13.35	43250	43255	43250	43255	13
26/04/2007	13.36.00	26/4/07 13.36	43255	43255	43250	43250	10
26/04/2007	13.37.00	26/4/07 13.37	43250	43255	43250	43255	3
26/04/2007	13.38.00	26/4/07 13.38	43250	43260	43250	43260	15
26/04/2007	13.39.00	26/4/07 13.39	43255	43255	43255	43255	3
26/04/2007	13.40.00	26/4/07 13.40	43255	43255	43245	43250	14
26/04/2007	13.41.00	26/4/07 13.41	43250	43255	43250	43255	9
26/04/2007	13.42.00	26/4/07 13.42	43255	43255	43255	43255	2
26/04/2007	13.43.00	26/4/07 13.43	43255	43260	43255	43260	20
26/04/2007	13.44.00	26/4/07 13.44	43255	43255	43255	43255	2
26/04/2007	13.45.00	26/4/07 13.45	43260	43260	43255	43260	12
26/04/2007	13.46.00	26/4/07 13.46	43260	43260	43260	43260	2
26/04/2007	13.47.00	26/4/07 13.47	43265	43265	43260	43260	10
26/04/2007	13.48.00	26/4/07 13.48	43255	43265	43255	43255	13
26/04/2007	13.49.00	26/4/07 13.49	43255	43255	43255	43255	1
26/04/2007	13.50.00	26/4/07 13.50	43255	43255	43255	43255	9
26/04/2007	13.51.00	26/4/07 13.51	43250	43260	43250	43255	7
26/04/2007	13.52.00	26/4/07 13.52	43260	43260	43260	43260	11
26/04/2007	13.53.00	26/4/07 13.53	43260	43260	43260	43260	4
26/04/2007	13.54.00	26/4/07 13.54	43260	43260	43255	43260	9
26/04/2007	13.55.00	26/4/07 13.55	43260	43265	43260	43265	8
26/04/2007	13.56.00	26/4/07 13.56	43265	43265	43265	43265	5
26/04/2007	13.57.00	26/4/07 13.57	43265	43265	43265	43265	2
26/04/2007	13.58.00	26/4/07 13.58	43260	43265	43260	43260	6
26/04/2007	13.59.00	26/4/07 13.59	43260	43260	43255	43255	6
26/04/2007	14.00.00	26/4/07 14.00	43260	43260	43250	43250	6
26/04/2007	14.01.00	26/4/07 14.01	43255	43255	43245	43245	19
26/04/2007	14.02.00	26/4/07 14.02	43240	43240	43235	43240	44
26/04/2007	14.03.00	26/4/07 14.03	43240	43245	43240	43245	11
26/04/2007	14.04.00	26/4/07 14.04	43250	43255	43240	43240	26
26/04/2007	14.05.00	26/4/07 14.05	43240	43250	43240	43245	20
26/04/2007	14.06.00	26/4/07 14.06	43250	43255	43250	43255	6
26/04/2007	14.07.00	26/4/07 14.07	43255	43255	43255	43255	6
26/04/2007	14.08.00	26/4/07 14.08	43255	43255	43255	43255	5
26/04/2007	14.09.00	26/4/07 14.09	43250	43250	43240	43245	9
26/04/2007	14.10.00	26/4/07 14.10	43245	43245	43245	43245	3
26/04/2007	14.11.00	26/4/07 14.11	43245	43250	43245	43250	7
26/04/2007	14.12.00	26/4/07 14.12	43250	43250	43250	43250	13
26/04/2007	14.13.00	26/4/07 14.13	43250	43250	43250	43250	9
26/04/2007	14.14.00	26/4/07 14.14	43250	43250	43250	43250	3
26/04/2007	14.15.00	26/4/07 14.15	43250	43255	43250	43250	21
26/04/2007	14.16.00	26/4/07 14.16	43250	43255	43250	43255	6
26/04/2007	14.17.00	26/4/07 14.17	43250	43250	43240	43250	15
26/04/2007	14.18.00	26/4/07 14.18	43250	43250	43250	43250	4
26/04/2007	14.19.00	26/4/07 14.19	43250	43255	43250	43255	5
26/04/2007	14.20.00	26/4/07 14.20	43260	43265	43255	43255	16
26/04/2007	14.21.00	26/4/07 14.21	43250	43255	43250	43255	17
26/04/2007	14.22.00	26/4/07 14.22	43255	43255	43250	43250	14
26/04/2007	14.23.00	26/4/07 14.23	43255	43255	43250	43250	9
26/04/2007	14.24.00	26/4/07 14.24	43250	43250	43235	43240	50
26/04/2007	14.25.00	26/4/07 14.25	43240	43245	43235	43245	8
26/04/2007	14.26.00	26/4/07 14.26	43245	43255	43245	43245	15
26/04/2007	14.27.00	26/4/07 14.27	43250	43250	43250	43250	6
26/04/2007	14.28.00	26/4/07 14.28	43250	43250	43250	43250	3
26/04/2007	14.29.00	26/4/07 14.29	43255	43270	43255	43255	26
26/04/2007	14.30.00	26/4/07 14.30	43260	43265	43250	43255	34
26/04/2007	14.31.00	26/4/07 14.31	43250	43275	43250	43275	41
26/04/2007	14.32.00	26/4/07 14.32	43275	43300	43275	43290	127
26/04/2007	14.33.00	26/4/07 14.33	43290	43290	43280	43280	27
26/04/2007	14.34.00	26/4/07 14.34	43280	43280	43270	43270	11
26/04/2007	14.35.00	26/4/07 14.35	43275	43275	43270	43275	7
26/04/2007	14.36.00	26/4/07 14.36	43270	43275	43270	43275	12
26/04/2007	14.37.00	26/4/07 14.37	43275	43275	43275	43275	3
26/04/2007	14.38.00	26/4/07 14.38	43275	43275	43270	43275	17
26/04/2007	14.39.00	26/4/07 14.39	43275	43275	43270	43270	11
26/04/2007	14.40.00	26/4/07 14.40	43270	43270	43255	43255	33
26/04/2007	14.41.00	26/4/07 14.41	43255	43255	43245	43255	55
26/04/2007	14.42.00	26/4/07 14.42	43255	43270	43250	43260	33
26/04/2007	14.43.00	26/4/07 14.43	43260	43260	43260	43260	2
26/04/2007	14.44.00	26/4/07 14.44	43260	43260	43255	43255	7
26/04/2007	14.45.00	26/4/07 14.45	43255	43255	43255	43255	1
26/04/2007	14.46.00	26/4/07 14.46	43255	43255	43245	43245	25
26/04/2007	14.47.00	26/4/07 14.47	43245	43245	43230	43240	20
26/04/2007	14.48.00	26/4/07 14.48	43235	43235	43235	43235	5
26/04/2007	14.49.00	26/4/07 14.49	43235	43235	43230	43230	31
26/04/2007	14.50.00	26/4/07 14.50	43225	43225	43215	43215	31
26/04/2007	14.51.00	26/4/07 14.51	43215	43215	43205	43210	45
26/04/2007	14.52.00	26/4/07 14.52	43210	43210	43195	43200	44
26/04/2007	14.53.00	26/4/07 14.53	43205	43205	43185	43185	48
26/04/2007	14.54.00	26/4/07 14.54	43180	43195	43180	43195	41
26/04/2007	14.55.00	26/4/07 14.55	43190	43210	43190	43210	38
26/04/2007	14.56.00	26/4/07 14.56	43210	43210	43205	43205	7
26/04/2007	14.57.00	26/4/07 14.57	43205	43210	43205	43210	7
26/04/2007	14.58.00	26/4/07 14.58	43210	43210	43205	43205	2
26/04/2007	15.00.00	26/4/07 15.00	43200	43210	43200	43210	8
26/04/2007	15.01.00	26/4/07 15.01	43205	43215	43205	43215	12
26/04/2007	15.02.00	26/4/07 15.02	43210	43215	43205	43215	17
26/04/2007	15.03.00	26/4/07 15.03	43215	43215	43205	43205	5
26/04/2007	15.06.00	26/4/07 15.06	43205	43215	43205	43215	12
26/04/2007	15.07.00	26/4/07 15.07	43220	43220	43215	43215	11
26/04/2007	15.08.00	26/4/07 15.08	43220	43220	43220	43220	4
26/04/2007	15.09.00	26/4/07 15.09	43215	43220	43215	43220	3
26/04/2007	15.10.00	26/4/07 15.10	43220	43220	43215	43220	6
26/04/2007	15.11.00	26/4/07 15.11	43220	43220	43220	43220	2
26/04/2007	15.12.00	26/4/07 15.12	43220	43225	43220	43225	9
26/04/2007	15.13.00	26/4/07 15.13	43225	43225	43225	43225	2
26/04/2007	15.14.00	26/4/07 15.14	43225	43225	43220	43220	5
26/04/2007	15.15.00	26/4/07 15.15	43215	43215	43215	43215	4
26/04/2007	15.16.00	26/4/07 15.16	43215	43215	43210	43215	7
26/04/2007	15.17.00	26/4/07 15.17	43215	43215	43215	43215	3
26/04/2007	15.18.00	26/4/07 15.18	43210	43215	43210	43215	10
26/04/2007	15.19.00	26/4/07 15.19	43215	43220	43215	43215	4
26/04/2007	15.20.00	26/4/07 15.20	43215	43215	43215	43215	1
26/04/2007	15.21.00	26/4/07 15.21	43220	43220	43215	43220	10
26/04/2007	15.22.00	26/4/07 15.22	43220	43225	43220	43225	4
26/04/2007	15.23.00	26/4/07 15.23	43225	43225	43225	43225	7
26/04/2007	15.24.00	26/4/07 15.24	43230	43230	43225	43230	20
26/04/2007	15.25.00	26/4/07 15.25	43230	43230	43230	43230	7
26/04/2007	15.26.00	26/4/07 15.26	43230	43230	43225	43225	8
26/04/2007	15.27.00	26/4/07 15.27	43225	43225	43220	43220	4
26/04/2007	15.28.00	26/4/07 15.28	43220	43220	43205	43210	51
26/04/2007	15.29.00	26/4/07 15.29	43210	43215	43205	43205	29
26/04/2007	15.30.00	26/4/07 15.30	43205	43205	43205	43205	2
26/04/2007	15.31.00	26/4/07 15.31	43210	43220	43200	43205	46
26/04/2007	15.32.00	26/4/07 15.32	43210	43215	43210	43210	12
26/04/2007	15.33.00	26/4/07 15.33	43205	43230	43205	43230	35
26/04/2007	15.34.00	26/4/07 15.34	43225	43225	43220	43220	17
26/04/2007	15.35.00	26/4/07 15.35	43220	43220	43205	43210	30
26/04/2007	15.36.00	26/4/07 15.36	43210	43220	43205	43220	17
26/04/2007	15.37.00	26/4/07 15.37	43215	43225	43210	43220	20
26/04/2007	15.38.00	26/4/07 15.38	43225	43245	43225	43240	40
26/04/2007	15.39.00	26/4/07 15.39	43240	43245	43230	43235	25
26/04/2007	15.40.00	26/4/07 15.40	43235	43245	43235	43245	20
26/04/2007	15.41.00	26/4/07 15.41	43245	43245	43240	43245	21
26/04/2007	15.42.00	26/4/07 15.42	43240	43245	43235	43245	14
26/04/2007	15.43.00	26/4/07 15.43	43240	43240	43235	43235	9
26/04/2007	15.44.00	26/4/07 15.44	43235	43240	43220	43220	28
26/04/2007	15.45.00	26/4/07 15.45	43220	43220	43200	43210	68
26/04/2007	15.46.00	26/4/07 15.46	43215	43215	43185	43185	85
26/04/2007	15.47.00	26/4/07 15.47	43190	43190	43150	43150	114
26/04/2007	15.48.00	26/4/07 15.48	43150	43165	43150	43155	83
26/04/2007	15.49.00	26/4/07 15.49	43155	43160	43150	43150	34
26/04/2007	15.50.00	26/4/07 15.50	43145	43145	43130	43140	56
26/04/2007	15.51.00	26/4/07 15.51	43150	43150	43100	43100	200
26/04/2007	15.52.00	26/4/07 15.52	43105	43110	43090	43100	74
26/04/2007	15.53.00	26/4/07 15.53	43090	43090	43050	43050	196
26/04/2007	15.54.00	26/4/07 15.54	43055	43070	43050	43070	142
26/04/2007	15.55.00	26/4/07 15.55	43070	43090	43070	43090	77
26/04/2007	15.56.00	26/4/07 15.56	43090	43090	43060	43070	70
26/04/2007	15.57.00	26/4/07 15.57	43070	43075	43045	43045	96
26/04/2007	15.58.00	26/4/07 15.58	43050	43065	43050	43065	60
26/04/2007	15.59.00	26/4/07 15.59	43065	43065	43055	43060	74
26/04/2007	16.00.00	26/4/07 16.00	43060	43070	43045	43070	112
26/04/2007	16.01.00	26/4/07 16.01	43075	43080	43055	43070	111
26/04/2007	16.02.00	26/4/07 16.02	43070	43080	43060	43070	87
26/04/2007	16.03.00	26/4/07 16.03	43070	43075	43045	43045	64
26/04/2007	16.04.00	26/4/07 16.04	43045	43050	43040	43045	67
26/04/2007	16.05.00	26/4/07 16.05	43050	43070	43050	43070	72
26/04/2007	16.06.00	26/4/07 16.06	43070	43080	43070	43070	101
26/04/2007	16.07.00	26/4/07 16.07	43070	43105	43065	43105	121
26/04/2007	16.08.00	26/4/07 16.08	43100	43140	43100	43135	121
26/04/2007	16.09.00	26/4/07 16.09	43135	43140	43125	43130	74
26/04/2007	16.10.00	26/4/07 16.10	43125	43130	43110	43130	106
26/04/2007	16.11.00	26/4/07 16.11	43120	43125	43095	43095	70
26/04/2007	16.12.00	26/4/07 16.12	43095	43110	43095	43105	55
26/04/2007	16.13.00	26/4/07 16.13	43100	43105	43095	43100	25
26/04/2007	16.14.00	26/4/07 16.14	43100	43130	43100	43125	43
26/04/2007	16.15.00	26/4/07 16.15	43120	43120	43105	43115	23
26/04/2007	16.16.00	26/4/07 16.16	43115	43115	43085	43100	89
26/04/2007	16.17.00	26/4/07 16.17	43105	43105	43095	43095	30
26/04/2007	16.18.00	26/4/07 16.18	43090	43090	43085	43090	36
26/04/2007	16.19.00	26/4/07 16.19	43085	43100	43070	43100	103
26/04/2007	16.20.00	26/4/07 16.20	43100	43100	43060	43065	133
26/04/2007	16.21.00	26/4/07 16.21	43065	43075	43050	43055	63
26/04/2007	16.22.00	26/4/07 16.22	43055	43075	43050	43050	114
26/04/2007	16.23.00	26/4/07 16.23	43050	43085	43045	43080	81
26/04/2007	16.24.00	26/4/07 16.24	43080	43110	43080	43110	121
26/04/2007	16.25.00	26/4/07 16.25	43110	43125	43100	43110	110
26/04/2007	16.26.00	26/4/07 16.26	43110	43110	43090	43110	53
26/04/2007	16.27.00	26/4/07 16.27	43115	43120	43110	43115	29
26/04/2007	16.28.00	26/4/07 16.28	43115	43120	43115	43120	18
26/04/2007	16.29.00	26/4/07 16.29	43125	43135	43105	43105	56
26/04/2007	16.30.00	26/4/07 16.30	43105	43125	43100	43125	32
26/04/2007	16.31.00	26/4/07 16.31	43125	43150	43115	43150	53
26/04/2007	16.32.00	26/4/07 16.32	43150	43165	43150	43155	56
26/04/2007	16.33.00	26/4/07 16.33	43150	43165	43145	43165	33
26/04/2007	16.34.00	26/4/07 16.34	43165	43170	43160	43160	18
26/04/2007	16.35.00	26/4/07 16.35	43160	43170	43155	43170	39
26/04/2007	16.36.00	26/4/07 16.36	43175	43175	43165	43165	40
26/04/2007	16.37.00	26/4/07 16.37	43170	43180	43170	43180	23
26/04/2007	16.38.00	26/4/07 16.38	43180	43185	43175	43180	31
26/04/2007	16.39.00	26/4/07 16.39	43180	43180	43150	43160	52
26/04/2007	16.40.00	26/4/07 16.40	43160	43175	43160	43175	24
26/04/2007	16.41.00	26/4/07 16.41	43175	43175	43165	43175	22
26/04/2007	16.42.00	26/4/07 16.42	43175	43175	43170	43175	18
26/04/2007	16.43.00	26/4/07 16.43	43170	43185	43170	43185	32
26/04/2007	16.44.00	26/4/07 16.44	43185	43190	43175	43185	61
26/04/2007	16.45.00	26/4/07 16.45	43185	43205	43185	43195	45
26/04/2007	16.46.00	26/4/07 16.46	43190	43190	43185	43190	22
26/04/2007	16.47.00	26/4/07 16.47	43185	43185	43170	43170	38
26/04/2007	16.48.00	26/4/07 16.48	43170	43180	43165	43180	32
26/04/2007	16.49.00	26/4/07 16.49	43180	43185	43175	43180	43
26/04/2007	16.50.00	26/4/07 16.50	43180	43190	43170	43185	32
26/04/2007	16.51.00	26/4/07 16.51	43190	43190	43180	43180	22
26/04/2007	16.52.00	26/4/07 16.52	43180	43190	43180	43190	25
26/04/2007	16.53.00	26/4/07 16.53	43195	43200	43170	43175	60
26/04/2007	16.54.00	26/4/07 16.54	43170	43170	43150	43150	49
26/04/2007	16.55.00	26/4/07 16.55	43145	43180	43145	43175	91
26/04/2007	16.56.00	26/4/07 16.56	43170	43180	43170	43180	28
26/04/2007	16.57.00	26/4/07 16.57	43175	43185	43165	43180	129
26/04/2007	16.58.00	26/4/07 16.58	43175	43185	43170	43180	33
26/04/2007	16.59.00	26/4/07 16.59	43185	43190	43175	43190	15
26/04/2007	17.00.00	26/4/07 17.00	43190	43190	43180	43190	25
26/04/2007	17.01.00	26/4/07 17.01	43195	43195	43170	43170	48
26/04/2007	17.02.00	26/4/07 17.02	43170	43170	43155	43155	59
26/04/2007	17.03.00	26/4/07 17.03	43155	43165	43150	43165	19
26/04/2007	17.04.00	26/4/07 17.04	43165	43165	43140	43145	36
26/04/2007	17.05.00	26/4/07 17.05	43145	43170	43145	43160	70
26/04/2007	17.06.00	26/4/07 17.06	43160	43165	43160	43160	14
26/04/2007	17.07.00	26/4/07 17.07	43160	43180	43160	43180	25
26/04/2007	17.08.00	26/4/07 17.08	43180	43185	43175	43185	36
26/04/2007	17.09.00	26/4/07 17.09	43175	43175	43155	43155	48
26/04/2007	17.10.00	26/4/07 17.10	43160	43180	43155	43170	30
26/04/2007	17.11.00	26/4/07 17.11	43170	43170	43170	43170	4
26/04/2007	17.12.00	26/4/07 17.12	43175	43195	43170	43190	36
26/04/2007	17.13.00	26/4/07 17.13	43190	43200	43185	43195	72
26/04/2007	17.14.00	26/4/07 17.14	43200	43215	43195	43195	79
26/04/2007	17.15.00	26/4/07 17.15	43195	43210	43195	43195	60
26/04/2007	17.16.00	26/4/07 17.16	43195	43195	43180	43195	45
26/04/2007	17.17.00	26/4/07 17.17	43200	43205	43190	43205	21
26/04/2007	17.18.00	26/4/07 17.18	43205	43210	43195	43210	44
26/04/2007	17.19.00	26/4/07 17.19	43210	43210	43205	43210	10
26/04/2007	17.20.00	26/4/07 17.20	43210	43220	43210	43215	46
26/04/2007	17.21.00	26/4/07 17.21	43210	43210	43195	43195	23
26/04/2007	17.22.00	26/4/07 17.22	43195	43195	43190	43190	12
26/04/2007	17.23.00	26/4/07 17.23	43190	43190	43170	43170	46
26/04/2007	17.24.00	26/4/07 17.24	43170	43175	43150	43155	112
26/04/2007	17.25.00	26/4/07 17.25	43160	43170	43155	43165	66
26/04/2007	17.26.00	26/4/07 17.26	43160	43165	43160	43165	38
26/04/2007	17.27.00	26/4/07 17.27	43170	43170	43160	43170	18
26/04/2007	17.28.00	26/4/07 17.28	43170	43170	43160	43160	29
26/04/2007	17.29.00	26/4/07 17.29	43165	43185	43165	43185	38
26/04/2007	17.30.00	26/4/07 17.30	43175	43195	43170	43175	43
26/04/2007	17.31.00	26/4/07 17.31	43180	43185	43170	43170	20
26/04/2007	17.32.00	26/4/07 17.32	43175	43180	43165	43170	20
26/04/2007	17.33.00	26/4/07 17.33	43160	43180	43160	43175	17
26/04/2007	17.34.00	26/4/07 17.34	43170	43180	43170	43175	19
26/04/2007	17.35.00	26/4/07 17.35	43175	43180	43170	43180	20
26/04/2007	17.36.00	26/4/07 17.36	43180	43185	43180	43185	7
26/04/2007	17.37.00	26/4/07 17.37	43185	43205	43185	43200	48
26/04/2007	17.38.00	26/4/07 17.38	43205	43205	43200	43200	10
26/04/2007	17.39.00	26/4/07 17.39	43200	43215	43200	43215	38
27/04/2007	8.00.00	27/4/07 8.00	43155	43225	43050	43095	2340
27/04/2007	9.00.00	27/4/07 9.00	43155	43200	43140	43140	90
27/04/2007	9.01.00	27/4/07 9.01	43135	43150	43130	43150	72
27/04/2007	9.02.00	27/4/07 9.02	43145	43150	43135	43150	33
27/04/2007	9.03.00	27/4/07 9.03	43140	43165	43140	43165	31
27/04/2007	9.04.00	27/4/07 9.04	43165	43170	43160	43160	23
27/04/2007	9.05.00	27/4/07 9.05	43160	43160	43145	43145	78
27/04/2007	9.06.00	27/4/07 9.06	43140	43165	43130	43165	49
27/04/2007	9.07.00	27/4/07 9.07	43165	43175	43165	43170	31
27/04/2007	9.08.00	27/4/07 9.08	43165	43175	43165	43170	14
27/04/2007	9.09.00	27/4/07 9.09	43160	43170	43155	43160	7
27/04/2007	9.10.00	27/4/07 9.10	43165	43180	43165	43180	18
27/04/2007	9.11.00	27/4/07 9.11	43180	43195	43180	43185	23
27/04/2007	9.12.00	27/4/07 9.12	43190	43225	43190	43225	69
27/04/2007	9.13.00	27/4/07 9.13	43220	43220	43205	43205	30
27/04/2007	9.14.00	27/4/07 9.14	43205	43205	43190	43200	40
27/04/2007	9.15.00	27/4/07 9.15	43195	43200	43185	43195	27
27/04/2007	9.16.00	27/4/07 9.16	43200	43205	43185	43185	24
27/04/2007	9.17.00	27/4/07 9.17	43185	43185	43175	43175	17
27/04/2007	9.18.00	27/4/07 9.18	43175	43195	43175	43195	27
27/04/2007	9.19.00	27/4/07 9.19	43195	43195	43180	43180	20
27/04/2007	9.20.00	27/4/07 9.20	43185	43185	43185	43185	1
27/04/2007	9.21.00	27/4/07 9.21	43185	43195	43185	43190	15
27/04/2007	9.22.00	27/4/07 9.22	43190	43200	43190	43200	6
27/04/2007	9.23.00	27/4/07 9.23	43195	43200	43180	43180	25
27/04/2007	9.24.00	27/4/07 9.24	43175	43175	43150	43150	86
27/04/2007	9.25.00	27/4/07 9.25	43150	43160	43145	43155	42
27/04/2007	9.26.00	27/4/07 9.26	43155	43155	43145	43145	13
27/04/2007	9.27.00	27/4/07 9.27	43145	43145	43115	43135	70
27/04/2007	9.28.00	27/4/07 9.28	43125	43130	43095	43110	59
27/04/2007	9.29.00	27/4/07 9.29	43110	43115	43105	43110	38
27/04/2007	9.30.00	27/4/07 9.30	43105	43115	43095	43115	80
27/04/2007	9.31.00	27/4/07 9.31	43115	43115	43105	43110	20
27/04/2007	9.32.00	27/4/07 9.32	43115	43130	43115	43130	44
27/04/2007	9.33.00	27/4/07 9.33	43130	43135	43120	43120	22
27/04/2007	9.34.00	27/4/07 9.34	43120	43125	43105	43110	20
27/04/2007	9.35.00	27/4/07 9.35	43110	43110	43085	43085	101
27/04/2007	9.36.00	27/4/07 9.36	43085	43085	43070	43080	109
27/04/2007	9.37.00	27/4/07 9.37	43075	43075	43075	43075	12
27/04/2007	9.38.00	27/4/07 9.38	43075	43090	43075	43090	75
27/04/2007	9.39.00	27/4/07 9.39	43095	43100	43085	43085	34
27/04/2007	9.40.00	27/4/07 9.40	43080	43085	43075	43075	21
27/04/2007	9.41.00	27/4/07 9.41	43080	43085	43075	43080	43
27/04/2007	9.42.00	27/4/07 9.42	43080	43085	43070	43070	60
27/04/2007	9.43.00	27/4/07 9.43	43070	43070	43060	43065	95
27/04/2007	9.44.00	27/4/07 9.44	43060	43065	43050	43065	71
27/04/2007	9.45.00	27/4/07 9.45	43065	43075	43055	43065	66
27/04/2007	9.46.00	27/4/07 9.46	43070	43075	43065	43070	22
27/04/2007	9.47.00	27/4/07 9.47	43070	43090	43065	43090	92
27/04/2007	9.48.00	27/4/07 9.48	43085	43085	43080	43080	25
27/04/2007	9.49.00	27/4/07 9.49	43080	43105	43080	43105	55
27/04/2007	9.50.00	27/4/07 9.50	43100	43100	43095	43095	23
27/04/2007	9.51.00	27/4/07 9.51	43090	43095	43085	43085	16
27/04/2007	9.52.00	27/4/07 9.52	43080	43090	43080	43080	15
27/04/2007	9.53.00	27/4/07 9.53	43090	43095	43085	43095	25
27/04/2007	9.54.00	27/4/07 9.54	43095	43100	43090	43090	14
27/04/2007	9.55.00	27/4/07 9.55	43090	43090	43090	43090	10
27/04/2007	9.56.00	27/4/07 9.56	43090	43090	43090	43090	2
27/04/2007	9.57.00	27/4/07 9.57	43095	43105	43090	43105	24
27/04/2007	9.58.00	27/4/07 9.58	43095	43095	43080	43085	48
27/04/2007	9.59.00	27/4/07 9.59	43085	43100	43085	43095	18
27/04/2007	10.00.00	27/4/07 10.00	43095	43120	43095	43120	78
27/04/2007	10.01.00	27/4/07 10.01	43120	43135	43120	43120	44
27/04/2007	10.02.00	27/4/07 10.02	43120	43125	43115	43115	8
27/04/2007	10.03.00	27/4/07 10.03	43120	43125	43120	43125	10
27/04/2007	10.04.00	27/4/07 10.04	43125	43135	43125	43135	14
27/04/2007	10.05.00	27/4/07 10.05	43125	43140	43125	43140	8
27/04/2007	10.06.00	27/4/07 10.06	43140	43140	43140	43140	12
27/04/2007	10.07.00	27/4/07 10.07	43140	43140	43125	43125	24
27/04/2007	10.08.00	27/4/07 10.08	43120	43125	43120	43120	10
27/04/2007	10.09.00	27/4/07 10.09	43130	43135	43120	43120	12
27/04/2007	10.10.00	27/4/07 10.10	43125	43125	43120	43120	19
27/04/2007	10.11.00	27/4/07 10.11	43115	43120	43115	43120	7
27/04/2007	10.12.00	27/4/07 10.12	43120	43125	43120	43125	5
27/04/2007	10.13.00	27/4/07 10.13	43130	43130	43130	43130	15
27/04/2007	10.14.00	27/4/07 10.14	43130	43130	43125	43125	10
27/04/2007	10.15.00	27/4/07 10.15	43120	43135	43120	43135	34
27/04/2007	10.16.00	27/4/07 10.16	43135	43135	43120	43120	20
27/04/2007	10.17.00	27/4/07 10.17	43120	43120	43115	43120	16
27/04/2007	10.18.00	27/4/07 10.18	43125	43125	43125	43125	3
27/04/2007	10.20.00	27/4/07 10.20	43125	43125	43125	43125	3
27/04/2007	10.21.00	27/4/07 10.21	43125	43125	43110	43110	28
27/04/2007	10.22.00	27/4/07 10.22	43110	43115	43100	43110	19
27/04/2007	10.23.00	27/4/07 10.23	43110	43115	43110	43115	9
27/04/2007	10.24.00	27/4/07 10.24	43110	43115	43110	43115	3
27/04/2007	10.25.00	27/4/07 10.25	43110	43110	43105	43105	8
27/04/2007	10.26.00	27/4/07 10.26	43110	43110	43110	43110	1
27/04/2007	10.27.00	27/4/07 10.27	43110	43110	43100	43105	15
27/04/2007	10.28.00	27/4/07 10.28	43110	43115	43110	43115	13
27/04/2007	10.29.00	27/4/07 10.29	43120	43120	43115	43115	20
27/04/2007	10.30.00	27/4/07 10.30	43115	43115	43110	43110	3
27/04/2007	10.31.00	27/4/07 10.31	43110	43110	43105	43105	15
27/04/2007	10.32.00	27/4/07 10.32	43100	43100	43100	43100	8
27/04/2007	10.33.00	27/4/07 10.33	43100	43100	43095	43095	18
27/04/2007	10.34.00	27/4/07 10.34	43095	43095	43095	43095	3
27/04/2007	10.35.00	27/4/07 10.35	43095	43110	43095	43110	25
27/04/2007	10.36.00	27/4/07 10.36	43115	43120	43110	43120	16
27/04/2007	10.37.00	27/4/07 10.37	43115	43120	43110	43120	18
27/04/2007	10.38.00	27/4/07 10.38	43115	43115	43110	43110	28
27/04/2007	10.39.00	27/4/07 10.39	43105	43105	43100	43100	18
27/04/2007	10.40.00	27/4/07 10.40	43105	43105	43105	43105	4
27/04/2007	10.41.00	27/4/07 10.41	43110	43110	43085	43090	45
27/04/2007	10.42.00	27/4/07 10.42	43085	43095	43085	43095	15
27/04/2007	10.43.00	27/4/07 10.43	43090	43090	43085	43085	12
27/04/2007	10.44.00	27/4/07 10.44	43085	43085	43080	43085	51
27/04/2007	10.45.00	27/4/07 10.45	43090	43100	43090	43100	24
27/04/2007	10.46.00	27/4/07 10.46	43100	43100	43090	43090	28
27/04/2007	10.47.00	27/4/07 10.47	43085	43095	43085	43095	22
27/04/2007	10.48.00	27/4/07 10.48	43100	43100	43095	43095	23
27/04/2007	10.49.00	27/4/07 10.49	43095	43115	43095	43110	20
27/04/2007	10.50.00	27/4/07 10.50	43105	43120	43105	43120	12
27/04/2007	10.51.00	27/4/07 10.51	43120	43135	43120	43130	44
27/04/2007	10.52.00	27/4/07 10.52	43135	43140	43130	43130	41
27/04/2007	10.53.00	27/4/07 10.53	43135	43135	43130	43130	3
27/04/2007	10.54.00	27/4/07 10.54	43135	43135	43130	43135	18
27/04/2007	10.55.00	27/4/07 10.55	43135	43135	43130	43130	6
27/04/2007	10.56.00	27/4/07 10.56	43130	43130	43130	43130	12
27/04/2007	10.57.00	27/4/07 10.57	43125	43125	43120	43125	25
27/04/2007	10.59.00	27/4/07 10.59	43125	43130	43125	43130	7
27/04/2007	11.00.00	27/4/07 11.00	43130	43140	43130	43140	27
27/04/2007	11.01.00	27/4/07 11.01	43145	43150	43135	43140	37
27/04/2007	11.02.00	27/4/07 11.02	43135	43135	43115	43115	24
27/04/2007	11.03.00	27/4/07 11.03	43115	43115	43115	43115	13
27/04/2007	11.04.00	27/4/07 11.04	43115	43115	43115	43115	2
27/04/2007	11.05.00	27/4/07 11.05	43110	43115	43100	43115	36
27/04/2007	11.06.00	27/4/07 11.06	43110	43125	43110	43125	22
27/04/2007	11.07.00	27/4/07 11.07	43120	43120	43120	43120	1
27/04/2007	11.08.00	27/4/07 11.08	43120	43120	43120	43120	6
27/04/2007	11.09.00	27/4/07 11.09	43120	43120	43120	43120	3
27/04/2007	11.10.00	27/4/07 11.10	43125	43130	43125	43130	13
27/04/2007	11.11.00	27/4/07 11.11	43130	43130	43125	43125	27
27/04/2007	11.12.00	27/4/07 11.12	43120	43125	43115	43115	6
27/04/2007	11.13.00	27/4/07 11.13	43115	43115	43115	43115	4
27/04/2007	11.14.00	27/4/07 11.14	43120	43120	43115	43115	4
27/04/2007	11.15.00	27/4/07 11.15	43110	43115	43100	43100	25
27/04/2007	11.16.00	27/4/07 11.16	43095	43095	43085	43095	43
27/04/2007	11.17.00	27/4/07 11.17	43095	43095	43085	43090	23
27/04/2007	11.18.00	27/4/07 11.18	43090	43095	43090	43095	61
27/04/2007	11.19.00	27/4/07 11.19	43090	43095	43090	43095	10
27/04/2007	11.20.00	27/4/07 11.20	43090	43105	43090	43095	60
27/04/2007	11.21.00	27/4/07 11.21	43095	43100	43090	43090	18
27/04/2007	11.22.00	27/4/07 11.22	43090	43090	43080	43085	36
27/04/2007	11.23.00	27/4/07 11.23	43085	43085	43080	43080	9
27/04/2007	11.24.00	27/4/07 11.24	43080	43085	43080	43085	10
27/04/2007	11.25.00	27/4/07 11.25	43085	43085	43075	43080	16
27/04/2007	11.26.00	27/4/07 11.26	43080	43085	43080	43080	16
27/04/2007	11.27.00	27/4/07 11.27	43085	43085	43065	43080	36
27/04/2007	11.28.00	27/4/07 11.28	43075	43075	43075	43075	2
27/04/2007	11.29.00	27/4/07 11.29	43075	43075	43075	43075	4
27/04/2007	11.30.00	27/4/07 11.30	43075	43075	43070	43070	5
27/04/2007	11.31.00	27/4/07 11.31	43070	43070	43065	43070	10
27/04/2007	11.32.00	27/4/07 11.32	43070	43070	43040	43040	59
27/04/2007	11.33.00	27/4/07 11.33	43045	43060	43045	43060	26
27/04/2007	11.34.00	27/4/07 11.34	43060	43065	43055	43060	9
27/04/2007	11.35.00	27/4/07 11.35	43060	43060	43055	43060	5
27/04/2007	11.36.00	27/4/07 11.36	43060	43060	43040	43045	40
27/04/2007	11.37.00	27/4/07 11.37	43045	43050	43045	43050	8
27/04/2007	11.38.00	27/4/07 11.38	43045	43050	43045	43050	25
27/04/2007	11.39.00	27/4/07 11.39	43045	43045	43040	43045	15
27/04/2007	11.40.00	27/4/07 11.40	43045	43045	43025	43030	96
27/04/2007	11.41.00	27/4/07 11.41	43030	43035	43015	43020	61
27/04/2007	11.42.00	27/4/07 11.42	43025	43035	43020	43035	32
27/04/2007	11.43.00	27/4/07 11.43	43040	43055	43035	43045	63
27/04/2007	11.44.00	27/4/07 11.44	43045	43045	43040	43040	116
27/04/2007	11.45.00	27/4/07 11.45	43040	43040	43040	43040	10
27/04/2007	11.46.00	27/4/07 11.46	43045	43045	43040	43040	3
27/04/2007	11.47.00	27/4/07 11.47	43040	43040	43035	43035	2
27/04/2007	11.48.00	27/4/07 11.48	43040	43045	43040	43045	5
27/04/2007	11.49.00	27/4/07 11.49	43045	43055	43045	43055	42
27/04/2007	11.50.00	27/4/07 11.50	43055	43055	43050	43055	12
27/04/2007	11.51.00	27/4/07 11.51	43055	43060	43050	43055	16
27/04/2007	11.52.00	27/4/07 11.52	43050	43050	43050	43050	6
27/04/2007	11.53.00	27/4/07 11.53	43055	43055	43045	43045	18
27/04/2007	11.54.00	27/4/07 11.54	43050	43050	43045	43045	5
27/04/2007	11.55.00	27/4/07 11.55	43045	43045	43045	43045	4
27/04/2007	11.56.00	27/4/07 11.56	43045	43045	43040	43040	10
27/04/2007	11.57.00	27/4/07 11.57	43045	43045	43030	43030	14
27/04/2007	11.58.00	27/4/07 11.58	43035	43040	43035	43040	16
27/04/2007	11.59.00	27/4/07 11.59	43040	43040	43035	43035	6
27/04/2007	12.00.00	27/4/07 12.00	43035	43045	43035	43045	27
27/04/2007	12.01.00	27/4/07 12.01	43040	43055	43040	43050	29
27/04/2007	12.02.00	27/4/07 12.02	43045	43055	43045	43050	21
27/04/2007	12.03.00	27/4/07 12.03	43055	43055	43045	43045	31
27/04/2007	12.04.00	27/4/07 12.04	43050	43050	43050	43050	6
27/04/2007	12.05.00	27/4/07 12.05	43045	43045	43040	43045	26
27/04/2007	12.06.00	27/4/07 12.06	43045	43050	43045	43050	6
27/04/2007	12.08.00	27/4/07 12.08	43050	43055	43050	43050	23
27/04/2007	12.09.00	27/4/07 12.09	43050	43055	43050	43050	7
27/04/2007	12.10.00	27/4/07 12.10	43055	43055	43055	43055	4
27/04/2007	12.11.00	27/4/07 12.11	43045	43060	43045	43055	16
27/04/2007	12.12.00	27/4/07 12.12	43060	43065	43060	43065	17
27/04/2007	12.13.00	27/4/07 12.13	43070	43075	43070	43070	19
27/04/2007	12.14.00	27/4/07 12.14	43075	43075	43075	43075	10
27/04/2007	12.15.00	27/4/07 12.15	43070	43090	43070	43085	32
27/04/2007	12.16.00	27/4/07 12.16	43090	43095	43080	43080	34
27/04/2007	12.17.00	27/4/07 12.17	43080	43080	43075	43080	42
27/04/2007	12.18.00	27/4/07 12.18	43080	43080	43070	43070	17
27/04/2007	12.19.00	27/4/07 12.19	43075	43075	43065	43070	5
27/04/2007	12.20.00	27/4/07 12.20	43075	43075	43075	43075	16
27/04/2007	12.21.00	27/4/07 12.21	43075	43080	43075	43075	9
27/04/2007	12.22.00	27/4/07 12.22	43080	43085	43080	43080	8
27/04/2007	12.24.00	27/4/07 12.24	43080	43080	43080	43080	1
27/04/2007	12.25.00	27/4/07 12.25	43080	43080	43075	43075	5
27/04/2007	12.26.00	27/4/07 12.26	43080	43080	43080	43080	28
27/04/2007	12.27.00	27/4/07 12.27	43080	43085	43080	43085	7
27/04/2007	12.28.00	27/4/07 12.28	43085	43085	43080	43080	20
27/04/2007	12.30.00	27/4/07 12.30	43085	43085	43085	43085	2
27/04/2007	12.31.00	27/4/07 12.31	43090	43090	43085	43085	5
27/04/2007	12.32.00	27/4/07 12.32	43085	43085	43085	43085	7
27/04/2007	12.33.00	27/4/07 12.33	43080	43085	43080	43085	15
27/04/2007	12.35.00	27/4/07 12.35	43085	43085	43075	43075	3
27/04/2007	12.36.00	27/4/07 12.36	43080	43080	43075	43075	4
27/04/2007	12.37.00	27/4/07 12.37	43070	43075	43070	43075	7
27/04/2007	12.38.00	27/4/07 12.38	43065	43070	43065	43070	7
27/04/2007	12.39.00	27/4/07 12.39	43070	43070	43070	43070	5
27/04/2007	12.40.00	27/4/07 12.40	43070	43075	43065	43070	18
27/04/2007	12.41.00	27/4/07 12.41	43070	43070	43070	43070	3
27/04/2007	12.43.00	27/4/07 12.43	43070	43070	43060	43060	11
27/04/2007	12.45.00	27/4/07 12.45	43065	43070	43065	43070	3
27/04/2007	12.46.00	27/4/07 12.46	43070	43070	43070	43070	3
27/04/2007	12.47.00	27/4/07 12.47	43070	43070	43070	43070	2
27/04/2007	12.48.00	27/4/07 12.48	43070	43070	43070	43070	1
27/04/2007	12.49.00	27/4/07 12.49	43075	43075	43075	43075	18
27/04/2007	12.50.00	27/4/07 12.50	43080	43080	43075	43075	4
27/04/2007	12.52.00	27/4/07 12.52	43075	43075	43075	43075	4
27/04/2007	12.53.00	27/4/07 12.53	43070	43070	43065	43070	12
27/04/2007	12.54.00	27/4/07 12.54	43070	43075	43070	43075	10
27/04/2007	12.55.00	27/4/07 12.55	43075	43075	43075	43075	13
27/04/2007	12.56.00	27/4/07 12.56	43070	43075	43070	43075	20
27/04/2007	12.57.00	27/4/07 12.57	43075	43075	43070	43070	3
27/04/2007	12.58.00	27/4/07 12.58	43075	43075	43075	43075	8
27/04/2007	12.59.00	27/4/07 12.59	43080	43085	43080	43085	26
27/04/2007	13.00.00	27/4/07 13.00	43080	43085	43080	43080	16
27/04/2007	13.01.00	27/4/07 13.01	43080	43080	43080	43080	19
27/04/2007	13.02.00	27/4/07 13.02	43075	43075	43070	43070	12
27/04/2007	13.04.00	27/4/07 13.04	43075	43075	43070	43070	11
27/04/2007	13.05.00	27/4/07 13.05	43070	43070	43065	43065	6
27/04/2007	13.06.00	27/4/07 13.06	43065	43070	43055	43070	19
27/04/2007	13.07.00	27/4/07 13.07	43065	43070	43065	43065	4
27/04/2007	13.08.00	27/4/07 13.08	43070	43070	43070	43070	4
27/04/2007	13.10.00	27/4/07 13.10	43070	43070	43070	43070	1
27/04/2007	13.11.00	27/4/07 13.11	43075	43075	43070	43070	4
27/04/2007	13.12.00	27/4/07 13.12	43070	43070	43055	43060	10
27/04/2007	13.13.00	27/4/07 13.13	43060	43060	43055	43055	3
27/04/2007	13.14.00	27/4/07 13.14	43055	43060	43055	43060	3
27/04/2007	13.15.00	27/4/07 13.15	43060	43060	43060	43060	1
27/04/2007	13.16.00	27/4/07 13.16	43055	43055	43055	43055	3
27/04/2007	13.17.00	27/4/07 13.17	43060	43065	43060	43065	10
27/04/2007	13.18.00	27/4/07 13.18	43065	43070	43065	43070	26
27/04/2007	13.19.00	27/4/07 13.19	43065	43065	43065	43065	1
27/04/2007	13.20.00	27/4/07 13.20	43065	43065	43065	43065	1
27/04/2007	13.21.00	27/4/07 13.21	43065	43065	43065	43065	2
27/04/2007	13.22.00	27/4/07 13.22	43060	43060	43060	43060	1
27/04/2007	13.24.00	27/4/07 13.24	43060	43060	43060	43060	5
27/04/2007	13.25.00	27/4/07 13.25	43055	43055	43055	43055	12
27/04/2007	13.27.00	27/4/07 13.27	43055	43055	43050	43050	12
27/04/2007	13.28.00	27/4/07 13.28	43050	43050	43045	43050	12
27/04/2007	13.29.00	27/4/07 13.29	43055	43055	43055	43055	3
27/04/2007	13.30.00	27/4/07 13.30	43055	43055	43030	43040	236
27/04/2007	13.32.00	27/4/07 13.32	43055	43055	43055	43055	1
27/04/2007	13.33.00	27/4/07 13.33	43050	43050	43050	43050	4
27/04/2007	13.35.00	27/4/07 13.35	43050	43050	43045	43045	4
27/04/2007	13.36.00	27/4/07 13.36	43045	43050	43040	43045	33
27/04/2007	13.37.00	27/4/07 13.37	43045	43045	43045	43045	2
27/04/2007	13.38.00	27/4/07 13.38	43050	43050	43045	43050	5
27/04/2007	13.39.00	27/4/07 13.39	43050	43050	43050	43050	16
27/04/2007	13.40.00	27/4/07 13.40	43045	43045	43045	43045	12
27/04/2007	13.41.00	27/4/07 13.41	43045	43045	43040	43040	12
27/04/2007	13.42.00	27/4/07 13.42	43035	43035	43030	43035	17
27/04/2007	13.43.00	27/4/07 13.43	43035	43035	43035	43035	8
27/04/2007	13.44.00	27/4/07 13.44	43035	43035	43035	43035	3
27/04/2007	13.45.00	27/4/07 13.45	43035	43035	43035	43035	5
27/04/2007	13.46.00	27/4/07 13.46	43035	43035	43035	43035	2
27/04/2007	13.47.00	27/4/07 13.47	43035	43035	43035	43035	1
27/04/2007	13.48.00	27/4/07 13.48	43040	43040	43040	43040	3
27/04/2007	13.49.00	27/4/07 13.49	43040	43045	43040	43045	26
27/04/2007	13.50.00	27/4/07 13.50	43045	43045	43040	43040	16
27/04/2007	13.51.00	27/4/07 13.51	43040	43040	43040	43040	3
27/04/2007	13.52.00	27/4/07 13.52	43040	43040	43040	43040	1
27/04/2007	13.53.00	27/4/07 13.53	43045	43045	43045	43045	3
27/04/2007	13.54.00	27/4/07 13.54	43040	43040	43040	43040	13
27/04/2007	13.55.00	27/4/07 13.55	43040	43040	43040	43040	3
27/04/2007	13.56.00	27/4/07 13.56	43040	43040	43040	43040	12
27/04/2007	13.58.00	27/4/07 13.58	43040	43045	43040	43045	21
27/04/2007	13.59.00	27/4/07 13.59	43045	43050	43040	43040	10
27/04/2007	14.00.00	27/4/07 14.00	43045	43065	43045	43060	146
27/04/2007	14.01.00	27/4/07 14.01	43045	43065	43045	43060	39
27/04/2007	14.02.00	27/4/07 14.02	43060	43065	43060	43065	6
27/04/2007	14.03.00	27/4/07 14.03	43060	43060	43060	43060	1
27/04/2007	14.04.00	27/4/07 14.04	43060	43060	43060	43060	3
27/04/2007	14.05.00	27/4/07 14.05	43055	43060	43055	43060	3
27/04/2007	14.06.00	27/4/07 14.06	43060	43060	43050	43050	7
27/04/2007	14.07.00	27/4/07 14.07	43050	43055	43050	43055	18
27/04/2007	14.08.00	27/4/07 14.08	43055	43055	43055	43055	2
27/04/2007	14.10.00	27/4/07 14.10	43055	43060	43055	43060	8
27/04/2007	14.11.00	27/4/07 14.11	43055	43055	43055	43055	9
27/04/2007	14.12.00	27/4/07 14.12	43055	43060	43055	43060	8
27/04/2007	14.13.00	27/4/07 14.13	43060	43060	43060	43060	2
27/04/2007	14.14.00	27/4/07 14.14	43055	43060	43055	43060	3
27/04/2007	14.15.00	27/4/07 14.15	43060	43060	43060	43060	3
27/04/2007	14.16.00	27/4/07 14.16	43060	43060	43060	43060	15
27/04/2007	14.18.00	27/4/07 14.18	43055	43060	43055	43060	18
27/04/2007	14.19.00	27/4/07 14.19	43060	43060	43060	43060	1
27/04/2007	14.20.00	27/4/07 14.20	43065	43065	43065	43065	17
27/04/2007	14.21.00	27/4/07 14.21	43065	43070	43065	43070	35
27/04/2007	14.22.00	27/4/07 14.22	43075	43080	43075	43080	30
27/04/2007	14.23.00	27/4/07 14.23	43080	43085	43075	43075	13
27/04/2007	14.24.00	27/4/07 14.24	43080	43080	43075	43075	6
27/04/2007	14.25.00	27/4/07 14.25	43070	43075	43070	43075	4
27/04/2007	14.26.00	27/4/07 14.26	43070	43075	43065	43075	49
27/04/2007	14.27.00	27/4/07 14.27	43075	43075	43075	43075	10
27/04/2007	14.28.00	27/4/07 14.28	43080	43085	43080	43085	28
27/04/2007	14.29.00	27/4/07 14.29	43090	43095	43085	43095	48
27/04/2007	14.30.00	27/4/07 14.30	43090	43095	42935	42960	407
27/04/2007	14.31.00	27/4/07 14.31	42965	42965	42905	42920	263
27/04/2007	14.32.00	27/4/07 14.32	42920	42940	42895	42900	158
27/04/2007	14.33.00	27/4/07 14.33	42895	42915	42870	42915	180
27/04/2007	14.34.00	27/4/07 14.34	42915	42930	42885	42890	150
27/04/2007	14.35.00	27/4/07 14.35	42895	42920	42880	42910	106
27/04/2007	14.36.00	27/4/07 14.36	42920	42930	42905	42905	84
27/04/2007	14.37.00	27/4/07 14.37	42905	42910	42890	42905	82
27/04/2007	14.38.00	27/4/07 14.38	42905	42915	42890	42895	94
27/04/2007	14.39.00	27/4/07 14.39	42890	42900	42880	42900	98
27/04/2007	14.40.00	27/4/07 14.40	42900	42915	42885	42885	110
27/04/2007	14.41.00	27/4/07 14.41	42890	42900	42885	42885	73
27/04/2007	14.42.00	27/4/07 14.42	42885	42900	42880	42890	33
27/04/2007	14.43.00	27/4/07 14.43	42885	42885	42865	42870	139
27/04/2007	14.44.00	27/4/07 14.44	42875	42880	42870	42870	88
27/04/2007	14.45.00	27/4/07 14.45	42870	42885	42860	42885	73
27/04/2007	14.46.00	27/4/07 14.46	42885	42885	42870	42870	30
27/04/2007	14.47.00	27/4/07 14.47	42870	42875	42840	42860	112
27/04/2007	14.48.00	27/4/07 14.48	42860	42885	42850	42880	119
27/04/2007	14.49.00	27/4/07 14.49	42885	42895	42885	42890	60
27/04/2007	14.50.00	27/4/07 14.50	42890	42900	42875	42880	76
27/04/2007	14.51.00	27/4/07 14.51	42880	42885	42875	42885	27
27/04/2007	14.52.00	27/4/07 14.52	42885	42915	42885	42910	91
27/04/2007	14.53.00	27/4/07 14.53	42900	42900	42885	42895	52
27/04/2007	14.54.00	27/4/07 14.54	42890	42905	42890	42905	18
27/04/2007	14.55.00	27/4/07 14.55	42890	42900	42875	42890	118
27/04/2007	14.56.00	27/4/07 14.56	42895	42895	42890	42890	17
27/04/2007	14.57.00	27/4/07 14.57	42885	42895	42870	42895	28
27/04/2007	14.58.00	27/4/07 14.58	42890	42900	42890	42900	61
27/04/2007	14.59.00	27/4/07 14.59	42905	42905	42890	42890	45
27/04/2007	15.00.00	27/4/07 15.00	42890	42890	42875	42875	34
27/04/2007	15.01.00	27/4/07 15.01	42875	42885	42875	42885	35
27/04/2007	15.02.00	27/4/07 15.02	42880	42895	42875	42885	46
27/04/2007	15.03.00	27/4/07 15.03	42890	42895	42890	42890	18
27/04/2007	15.04.00	27/4/07 15.04	42890	42900	42865	42875	83
27/04/2007	15.05.00	27/4/07 15.05	42875	42890	42870	42890	68
27/04/2007	15.06.00	27/4/07 15.06	42890	42890	42880	42890	19
27/04/2007	15.07.00	27/4/07 15.07	42890	42890	42890	42890	8
27/04/2007	15.08.00	27/4/07 15.08	42890	42900	42885	42890	11
27/04/2007	15.09.00	27/4/07 15.09	42900	42920	42900	42910	55
27/04/2007	15.10.00	27/4/07 15.10	42905	42915	42905	42915	21
27/04/2007	15.11.00	27/4/07 15.11	42920	42920	42910	42915	22
27/04/2007	15.12.00	27/4/07 15.12	42910	42915	42905	42905	22
27/04/2007	15.13.00	27/4/07 15.13	42905	42915	42905	42915	43
27/04/2007	15.14.00	27/4/07 15.14	42910	42910	42900	42905	84
27/04/2007	15.15.00	27/4/07 15.15	42910	42915	42905	42915	22
27/04/2007	15.16.00	27/4/07 15.16	42915	42915	42915	42915	15
27/04/2007	15.17.00	27/4/07 15.17	42915	42925	42915	42925	23
27/04/2007	15.18.00	27/4/07 15.18	42920	42920	42905	42910	25
27/04/2007	15.19.00	27/4/07 15.19	42910	42910	42910	42910	1
27/04/2007	15.20.00	27/4/07 15.20	42910	42910	42910	42910	4
27/04/2007	15.21.00	27/4/07 15.21	42910	42910	42890	42895	45
27/04/2007	15.22.00	27/4/07 15.22	42895	42900	42890	42900	15
27/04/2007	15.23.00	27/4/07 15.23	42900	42900	42885	42885	17
27/04/2007	15.24.00	27/4/07 15.24	42885	42890	42885	42890	5
27/04/2007	15.25.00	27/4/07 15.25	42890	42890	42890	42890	1
27/04/2007	15.26.00	27/4/07 15.26	42890	42895	42890	42895	5
27/04/2007	15.27.00	27/4/07 15.27	42890	42890	42875	42875	30
27/04/2007	15.28.00	27/4/07 15.28	42875	42880	42865	42870	42
27/04/2007	15.29.00	27/4/07 15.29	42870	42870	42865	42865	15
27/04/2007	15.30.00	27/4/07 15.30	42870	42875	42845	42855	87
27/04/2007	15.31.00	27/4/07 15.31	42850	42865	42850	42860	66
27/04/2007	15.32.00	27/4/07 15.32	42860	42875	42860	42865	36
27/04/2007	15.33.00	27/4/07 15.33	42865	42890	42865	42890	54
27/04/2007	15.34.00	27/4/07 15.34	42885	42885	42875	42880	16
27/04/2007	15.35.00	27/4/07 15.35	42870	42895	42865	42890	59
27/04/2007	15.36.00	27/4/07 15.36	42895	42895	42875	42885	33
27/04/2007	15.37.00	27/4/07 15.37	42885	42890	42875	42885	14
27/04/2007	15.38.00	27/4/07 15.38	42880	42880	42855	42855	53
27/04/2007	15.39.00	27/4/07 15.39	42865	42865	42855	42855	27
27/04/2007	15.40.00	27/4/07 15.40	42860	42860	42835	42845	91
27/04/2007	15.41.00	27/4/07 15.41	42840	42875	42840	42870	32
27/04/2007	15.42.00	27/4/07 15.42	42870	42875	42865	42870	21
27/04/2007	15.43.00	27/4/07 15.43	42875	42895	42875	42890	39
27/04/2007	15.44.00	27/4/07 15.44	42895	42910	42890	42905	123
27/04/2007	15.45.00	27/4/07 15.45	42905	42920	42900	42920	44
27/04/2007	15.46.00	27/4/07 15.46	42915	42915	42890	42895	53
27/04/2007	15.47.00	27/4/07 15.47	42895	42895	42875	42880	36
27/04/2007	15.48.00	27/4/07 15.48	42875	42875	42850	42850	30
27/04/2007	15.49.00	27/4/07 15.49	42850	42870	42850	42870	47
27/04/2007	15.50.00	27/4/07 15.50	42870	42890	42865	42890	46
27/04/2007	15.51.00	27/4/07 15.51	42895	42900	42890	42895	32
27/04/2007	15.52.00	27/4/07 15.52	42885	42890	42880	42890	22
27/04/2007	15.53.00	27/4/07 15.53	42885	42885	42875	42885	21
27/04/2007	15.54.00	27/4/07 15.54	42885	42885	42880	42880	3
27/04/2007	15.55.00	27/4/07 15.55	42870	42880	42870	42880	6
27/04/2007	15.56.00	27/4/07 15.56	42880	42895	42880	42895	26
27/04/2007	15.57.00	27/4/07 15.57	42895	42895	42885	42895	17
27/04/2007	15.58.00	27/4/07 15.58	42890	42890	42875	42885	25
27/04/2007	15.59.00	27/4/07 15.59	42880	42895	42880	42895	6
27/04/2007	16.00.00	27/4/07 16.00	42895	42950	42895	42940	157
27/04/2007	16.01.00	27/4/07 16.01	42935	42970	42930	42940	125
27/04/2007	16.02.00	27/4/07 16.02	42935	42970	42935	42960	87
27/04/2007	16.03.00	27/4/07 16.03	42960	42980	42955	42970	71
27/04/2007	16.04.00	27/4/07 16.04	42970	42970	42945	42945	69
27/04/2007	16.05.00	27/4/07 16.05	42950	42960	42945	42960	31
27/04/2007	16.06.00	27/4/07 16.06	42965	42980	42965	42980	45
27/04/2007	16.07.00	27/4/07 16.07	42980	43000	42980	43000	104
27/04/2007	16.08.00	27/4/07 16.08	43000	43005	42985	42990	81
27/04/2007	16.09.00	27/4/07 16.09	42990	43000	42985	42990	37
27/04/2007	16.10.00	27/4/07 16.10	42985	42990	42965	42965	80
27/04/2007	16.11.00	27/4/07 16.11	42965	42975	42965	42975	16
27/04/2007	16.12.00	27/4/07 16.12	42975	42980	42970	42980	27
27/04/2007	16.13.00	27/4/07 16.13	42985	42990	42985	42990	11
27/04/2007	16.14.00	27/4/07 16.14	42985	42995	42975	42985	28
27/04/2007	16.15.00	27/4/07 16.15	42985	42990	42985	42985	15
27/04/2007	16.16.00	27/4/07 16.16	42985	42990	42975	42990	37
27/04/2007	16.17.00	27/4/07 16.17	42990	43000	42990	43000	37
27/04/2007	16.18.00	27/4/07 16.18	43005	43005	42985	42985	95
27/04/2007	16.19.00	27/4/07 16.19	42980	43000	42980	42995	27
27/04/2007	16.20.00	27/4/07 16.20	42990	43005	42985	43005	33
27/04/2007	16.21.00	27/4/07 16.21	42995	43000	42990	43000	18
27/04/2007	16.22.00	27/4/07 16.22	43000	43030	43000	43010	98
27/04/2007	16.23.00	27/4/07 16.23	43010	43015	43010	43015	33
27/04/2007	16.24.00	27/4/07 16.24	43010	43015	42985	42990	62
27/04/2007	16.25.00	27/4/07 16.25	42990	42990	42980	42985	48
27/04/2007	16.26.00	27/4/07 16.26	42990	43000	42990	42995	34
27/04/2007	16.27.00	27/4/07 16.27	42995	43000	42990	42990	22
27/04/2007	16.28.00	27/4/07 16.28	42995	43000	42990	42995	82
27/04/2007	16.29.00	27/4/07 16.29	43000	43020	43000	43020	71
27/04/2007	16.30.00	27/4/07 16.30	43020	43035	43020	43030	62
27/04/2007	16.31.00	27/4/07 16.31	43030	43030	42995	42995	48
27/04/2007	16.32.00	27/4/07 16.32	42995	42995	42980	42985	50
27/04/2007	16.33.00	27/4/07 16.33	42985	42995	42980	42990	40
27/04/2007	16.34.00	27/4/07 16.34	42990	42990	42980	42980	31
27/04/2007	16.35.00	27/4/07 16.35	42980	42980	42965	42975	63
27/04/2007	16.36.00	27/4/07 16.36	42970	42980	42965	42975	34
27/04/2007	16.37.00	27/4/07 16.37	42975	43005	42970	43000	74
27/04/2007	16.38.00	27/4/07 16.38	42995	43005	42980	42980	29
27/04/2007	16.39.00	27/4/07 16.39	42980	42990	42975	42975	26
27/04/2007	16.40.00	27/4/07 16.40	42975	42975	42960	42970	46
27/04/2007	16.41.00	27/4/07 16.41	42960	42965	42950	42955	69
27/04/2007	16.42.00	27/4/07 16.42	42960	42960	42940	42950	54
27/04/2007	16.43.00	27/4/07 16.43	42955	42960	42950	42955	27
27/04/2007	16.44.00	27/4/07 16.44	42955	42960	42945	42950	15
27/04/2007	16.45.00	27/4/07 16.45	42950	42950	42910	42910	92
27/04/2007	16.46.00	27/4/07 16.46	42915	42925	42915	42925	46
27/04/2007	16.47.00	27/4/07 16.47	42925	42930	42905	42905	56
27/04/2007	16.48.00	27/4/07 16.48	42905	42935	42905	42930	51
27/04/2007	16.49.00	27/4/07 16.49	42930	42960	42925	42955	85
27/04/2007	16.50.00	27/4/07 16.50	42955	42955	42950	42950	25
27/04/2007	16.51.00	27/4/07 16.51	42955	42960	42935	42950	46
27/04/2007	16.52.00	27/4/07 16.52	42955	42970	42955	42970	63
27/04/2007	16.53.00	27/4/07 16.53	42970	42970	42950	42950	47
27/04/2007	16.54.00	27/4/07 16.54	42945	42960	42945	42960	22
27/04/2007	16.55.00	27/4/07 16.55	42965	42980	42960	42980	34
27/04/2007	16.56.00	27/4/07 16.56	42975	42985	42970	42970	38
27/04/2007	16.57.00	27/4/07 16.57	42970	42975	42965	42970	28
27/04/2007	16.58.00	27/4/07 16.58	42970	42975	42950	42955	60
27/04/2007	16.59.00	27/4/07 16.59	42955	42970	42955	42955	25
27/04/2007	17.00.00	27/4/07 17.00	42960	42960	42955	42960	8
27/04/2007	17.01.00	27/4/07 17.01	42960	42960	42950	42955	25
27/04/2007	17.02.00	27/4/07 17.02	42955	42980	42955	42980	67
27/04/2007	17.03.00	27/4/07 17.03	42980	42980	42970	42970	21
27/04/2007	17.04.00	27/4/07 17.04	42970	42980	42965	42975	12
27/04/2007	17.05.00	27/4/07 17.05	42975	42980	42970	42980	21
27/04/2007	17.06.00	27/4/07 17.06	42985	42985	42975	42985	57
27/04/2007	17.07.00	27/4/07 17.07	42985	43005	42985	43000	54
27/04/2007	17.08.00	27/4/07 17.08	43005	43005	43000	43005	26
27/04/2007	17.09.00	27/4/07 17.09	43005	43015	43000	43000	81
27/04/2007	17.10.00	27/4/07 17.10	43000	43005	42995	42995	39
27/04/2007	17.11.00	27/4/07 17.11	42995	42995	42980	42985	41
27/04/2007	17.12.00	27/4/07 17.12	42985	42995	42985	42995	25
27/04/2007	17.13.00	27/4/07 17.13	43000	43010	43000	43010	24
27/04/2007	17.14.00	27/4/07 17.14	43010	43015	42995	42995	33
27/04/2007	17.15.00	27/4/07 17.15	42995	43005	42995	43000	16
27/04/2007	17.16.00	27/4/07 17.16	43000	43005	43000	43000	24
27/04/2007	17.17.00	27/4/07 17.17	43000	43010	42990	43005	52
27/04/2007	17.18.00	27/4/07 17.18	43000	43005	42990	42995	41
27/04/2007	17.19.00	27/4/07 17.19	43000	43010	43000	43010	19
27/04/2007	17.20.00	27/4/07 17.20	43005	43010	43005	43010	24
27/04/2007	17.21.00	27/4/07 17.21	43015	43035	43015	43035	69
27/04/2007	17.22.00	27/4/07 17.22	43035	43035	43020	43025	42
27/04/2007	17.23.00	27/4/07 17.23	43030	43035	43015	43025	42
27/04/2007	17.24.00	27/4/07 17.24	43020	43020	43010	43010	31
27/04/2007	17.25.00	27/4/07 17.25	43010	43010	43000	43000	40
27/04/2007	17.26.00	27/4/07 17.26	42995	43000	42980	42985	44
27/04/2007	17.27.00	27/4/07 17.27	42985	42985	42980	42985	39
27/04/2007	17.28.00	27/4/07 17.28	42985	42985	42970	42970	36
27/04/2007	17.29.00	27/4/07 17.29	42970	42970	42965	42965	30
27/04/2007	17.30.00	27/4/07 17.30	42970	42975	42965	42970	21
27/04/2007	17.31.00	27/4/07 17.31	42980	42980	42975	42980	23
27/04/2007	17.32.00	27/4/07 17.32	42975	42975	42975	42975	44
27/04/2007	17.33.00	27/4/07 17.33	42975	42980	42975	42980	16
27/04/2007	17.34.00	27/4/07 17.34	42970	42975	42970	42975	20
27/04/2007	17.35.00	27/4/07 17.35	42970	42970	42960	42965	23
27/04/2007	17.36.00	27/4/07 17.36	42975	42980	42970	42970	21
27/04/2007	17.37.00	27/4/07 17.37	42970	42985	42970	42985	21
27/04/2007	17.38.00	27/4/07 17.38	42985	42985	42975	42975	21
27/04/2007	17.39.00	27/4/07 17.39	42975	42990	42970	42970	43
30/04/2007	8.00.00	30/4/07 8.00	42980	43150	42880	43150	1739
30/04/2007	9.00.00	30/4/07 9.00	42980	43070	42880	42950	94
30/04/2007	9.01.00	30/4/07 9.01	42940	42960	42935	42955	20
30/04/2007	9.02.00	30/4/07 9.02	42950	42960	42950	42955	5
30/04/2007	9.03.00	30/4/07 9.03	42960	43020	42960	43020	47
30/04/2007	9.04.00	30/4/07 9.04	43010	43070	43010	43070	92
30/04/2007	9.05.00	30/4/07 9.05	43070	43070	43035	43045	84
30/04/2007	9.06.00	30/4/07 9.06	43050	43055	43030	43030	25
30/04/2007	9.07.00	30/4/07 9.07	43035	43035	43015	43015	17
30/04/2007	9.08.00	30/4/07 9.08	43015	43020	43005	43020	32
30/04/2007	9.09.00	30/4/07 9.09	43020	43020	43010	43015	17
30/04/2007	9.10.00	30/4/07 9.10	43015	43040	43015	43025	40
30/04/2007	9.11.00	30/4/07 9.11	43025	43030	43020	43025	62
30/04/2007	9.12.00	30/4/07 9.12	43025	43030	43025	43030	19
30/04/2007	9.13.00	30/4/07 9.13	43025	43025	43015	43015	10
30/04/2007	9.14.00	30/4/07 9.14	43015	43030	43015	43030	9
30/04/2007	9.15.00	30/4/07 9.15	43035	43040	43030	43030	31
30/04/2007	9.16.00	30/4/07 9.16	43035	43050	43030	43030	28
30/04/2007	9.17.00	30/4/07 9.17	43035	43040	43025	43025	31
30/04/2007	9.18.00	30/4/07 9.18	43030	43030	43020	43025	13
30/04/2007	9.19.00	30/4/07 9.19	43025	43030	43025	43025	6
30/04/2007	9.20.00	30/4/07 9.20	43025	43025	43025	43025	6
30/04/2007	9.21.00	30/4/07 9.21	43025	43025	43020	43025	15
30/04/2007	9.22.00	30/4/07 9.22	43030	43050	43030	43045	39
30/04/2007	9.23.00	30/4/07 9.23	43045	43045	43030	43040	25
30/04/2007	9.24.00	30/4/07 9.24	43045	43050	43045	43050	18
30/04/2007	9.25.00	30/4/07 9.25	43050	43065	43050	43060	21
30/04/2007	9.26.00	30/4/07 9.26	43060	43065	43050	43050	25
30/04/2007	9.27.00	30/4/07 9.27	43050	43050	43035	43035	25
30/04/2007	9.28.00	30/4/07 9.28	43040	43045	43035	43035	8
30/04/2007	9.29.00	30/4/07 9.29	43040	43040	43035	43035	11
30/04/2007	9.30.00	30/4/07 9.30	43035	43040	43035	43040	7
30/04/2007	9.31.00	30/4/07 9.31	43040	43040	43035	43035	5
30/04/2007	9.32.00	30/4/07 9.32	43035	43040	43035	43040	5
30/04/2007	9.33.00	30/4/07 9.33	43040	43040	43040	43040	1
30/04/2007	9.34.00	30/4/07 9.34	43035	43035	43030	43030	11
30/04/2007	9.35.00	30/4/07 9.35	43035	43045	43035	43040	15
30/04/2007	9.36.00	30/4/07 9.36	43040	43040	43040	43040	2
30/04/2007	9.37.00	30/4/07 9.37	43045	43065	43045	43055	57
30/04/2007	9.38.00	30/4/07 9.38	43055	43055	43040	43050	42
30/04/2007	9.39.00	30/4/07 9.39	43055	43065	43055	43055	20
30/04/2007	9.40.00	30/4/07 9.40	43060	43060	43060	43060	4
30/04/2007	9.41.00	30/4/07 9.41	43060	43080	43060	43080	44
30/04/2007	9.42.00	30/4/07 9.42	43075	43080	43070	43075	77
30/04/2007	9.43.00	30/4/07 9.43	43075	43080	43075	43080	8
30/04/2007	9.44.00	30/4/07 9.44	43085	43085	43075	43080	33
30/04/2007	9.45.00	30/4/07 9.45	43080	43100	43080	43100	46
30/04/2007	9.46.00	30/4/07 9.46	43100	43105	43100	43105	44
30/04/2007	9.47.00	30/4/07 9.47	43105	43110	43100	43105	52
30/04/2007	9.48.00	30/4/07 9.48	43110	43130	43110	43125	102
30/04/2007	9.49.00	30/4/07 9.49	43125	43130	43125	43130	19
30/04/2007	9.50.00	30/4/07 9.50	43125	43130	43115	43120	36
30/04/2007	9.51.00	30/4/07 9.51	43120	43130	43120	43130	18
30/04/2007	9.52.00	30/4/07 9.52	43130	43130	43120	43125	29
30/04/2007	9.53.00	30/4/07 9.53	43120	43120	43110	43115	29
30/04/2007	9.54.00	30/4/07 9.54	43120	43120	43115	43115	9
30/04/2007	9.55.00	30/4/07 9.55	43110	43115	43105	43115	33
30/04/2007	9.56.00	30/4/07 9.56	43115	43130	43115	43130	19
30/04/2007	9.57.00	30/4/07 9.57	43135	43150	43125	43130	50
30/04/2007	9.58.00	30/4/07 9.58	43130	43130	43130	43130	14
30/04/2007	9.59.00	30/4/07 9.59	43135	43150	43130	43150	33
30/04/2007	10.00.00	30/4/07 10.00	43145	43160	43145	43150	31
30/04/2007	10.01.00	30/4/07 10.01	43150	43160	43150	43155	31
30/04/2007	10.02.00	30/4/07 10.02	43155	43180	43150	43175	64
30/04/2007	10.03.00	30/4/07 10.03	43175	43190	43170	43185	35
30/04/2007	10.04.00	30/4/07 10.04	43180	43185	43175	43180	18
30/04/2007	10.05.00	30/4/07 10.05	43180	43200	43180	43185	58
30/04/2007	10.06.00	30/4/07 10.06	43180	43180	43165	43165	26
30/04/2007	10.07.00	30/4/07 10.07	43165	43165	43155	43165	25
30/04/2007	10.08.00	30/4/07 10.08	43160	43165	43150	43155	15
30/04/2007	10.09.00	30/4/07 10.09	43155	43160	43155	43160	13
30/04/2007	10.10.00	30/4/07 10.10	43160	43165	43160	43160	21
30/04/2007	10.11.00	30/4/07 10.11	43160	43160	43150	43150	24
30/04/2007	10.12.00	30/4/07 10.12	43150	43155	43145	43150	41
30/04/2007	10.13.00	30/4/07 10.13	43150	43155	43150	43155	6
30/04/2007	10.14.00	30/4/07 10.14	43155	43165	43155	43165	13
30/04/2007	10.15.00	30/4/07 10.15	43155	43160	43145	43145	17
30/04/2007	10.16.00	30/4/07 10.16	43145	43145	43130	43140	34
30/04/2007	10.17.00	30/4/07 10.17	43145	43150	43145	43145	20
30/04/2007	10.18.00	30/4/07 10.18	43145	43145	43140	43140	8
30/04/2007	10.19.00	30/4/07 10.19	43140	43145	43130	43145	24
30/04/2007	10.20.00	30/4/07 10.20	43145	43160	43145	43160	31
30/04/2007	10.21.00	30/4/07 10.21	43165	43165	43160	43165	24
30/04/2007	10.22.00	30/4/07 10.22	43165	43165	43165	43165	27
30/04/2007	10.23.00	30/4/07 10.23	43165	43165	43150	43150	17
30/04/2007	10.24.00	30/4/07 10.24	43145	43150	43145	43150	5
30/04/2007	10.25.00	30/4/07 10.25	43155	43155	43145	43145	18
30/04/2007	10.26.00	30/4/07 10.26	43145	43150	43145	43150	5
30/04/2007	10.27.00	30/4/07 10.27	43150	43150	43145	43145	2
30/04/2007	10.28.00	30/4/07 10.28	43150	43150	43150	43150	2
30/04/2007	10.29.00	30/4/07 10.29	43145	43145	43145	43145	6
30/04/2007	10.30.00	30/4/07 10.30	43145	43145	43145	43145	2
30/04/2007	10.31.00	30/4/07 10.31	43145	43145	43145	43145	4
30/04/2007	10.32.00	30/4/07 10.32	43140	43140	43135	43135	13
30/04/2007	10.34.00	30/4/07 10.34	43140	43140	43140	43140	6
30/04/2007	10.35.00	30/4/07 10.35	43135	43140	43135	43140	6
30/04/2007	10.36.00	30/4/07 10.36	43135	43135	43135	43135	2
30/04/2007	10.37.00	30/4/07 10.37	43130	43130	43125	43125	16
30/04/2007	10.38.00	30/4/07 10.38	43120	43120	43105	43105	43
30/04/2007	10.39.00	30/4/07 10.39	43105	43105	43105	43105	10
30/04/2007	10.40.00	30/4/07 10.40	43105	43110	43100	43110	36
30/04/2007	10.41.00	30/4/07 10.41	43105	43120	43105	43120	23
30/04/2007	10.42.00	30/4/07 10.42	43120	43120	43115	43120	6
30/04/2007	10.43.00	30/4/07 10.43	43115	43115	43110	43110	14
30/04/2007	10.44.00	30/4/07 10.44	43115	43120	43115	43120	19
30/04/2007	10.45.00	30/4/07 10.45	43125	43140	43125	43135	69
30/04/2007	10.46.00	30/4/07 10.46	43135	43150	43130	43145	52
30/04/2007	10.47.00	30/4/07 10.47	43140	43145	43135	43135	31
30/04/2007	10.48.00	30/4/07 10.48	43140	43155	43140	43140	45
30/04/2007	10.49.00	30/4/07 10.49	43145	43145	43145	43145	1
30/04/2007	10.50.00	30/4/07 10.50	43145	43150	43145	43150	10
30/04/2007	10.51.00	30/4/07 10.51	43145	43145	43145	43145	6
30/04/2007	10.54.00	30/4/07 10.54	43145	43145	43145	43145	3
30/04/2007	10.55.00	30/4/07 10.55	43140	43140	43140	43140	2
30/04/2007	10.56.00	30/4/07 10.56	43145	43145	43140	43145	19
30/04/2007	10.57.00	30/4/07 10.57	43135	43145	43135	43140	10
30/04/2007	10.58.00	30/4/07 10.58	43140	43140	43140	43140	3
30/04/2007	10.59.00	30/4/07 10.59	43140	43145	43140	43145	4
30/04/2007	11.00.00	30/4/07 11.00	43150	43150	43150	43150	1
30/04/2007	11.01.00	30/4/07 11.01	43145	43145	43140	43140	4
30/04/2007	11.02.00	30/4/07 11.02	43150	43160	43150	43160	20
30/04/2007	11.03.00	30/4/07 11.03	43160	43160	43155	43160	6
30/04/2007	11.04.00	30/4/07 11.04	43160	43160	43150	43150	13
30/04/2007	11.05.00	30/4/07 11.05	43145	43145	43140	43145	29
30/04/2007	11.06.00	30/4/07 11.06	43145	43145	43140	43140	11
30/04/2007	11.07.00	30/4/07 11.07	43140	43145	43140	43145	4
30/04/2007	11.08.00	30/4/07 11.08	43145	43150	43145	43150	5
30/04/2007	11.09.00	30/4/07 11.09	43150	43170	43150	43170	66
30/04/2007	11.10.00	30/4/07 11.10	43170	43170	43160	43165	26
30/04/2007	11.11.00	30/4/07 11.11	43165	43170	43165	43165	11
30/04/2007	11.12.00	30/4/07 11.12	43165	43180	43165	43180	43
30/04/2007	11.13.00	30/4/07 11.13	43180	43210	43180	43210	70
30/04/2007	11.14.00	30/4/07 11.14	43210	43220	43205	43210	95
30/04/2007	11.15.00	30/4/07 11.15	43210	43210	43200	43205	20
30/04/2007	11.16.00	30/4/07 11.16	43205	43205	43200	43205	14
30/04/2007	11.17.00	30/4/07 11.17	43200	43205	43200	43200	4
30/04/2007	11.18.00	30/4/07 11.18	43205	43205	43195	43200	20
30/04/2007	11.19.00	30/4/07 11.19	43190	43195	43190	43195	8
30/04/2007	11.20.00	30/4/07 11.20	43195	43200	43195	43200	11
30/04/2007	11.21.00	30/4/07 11.21	43200	43200	43200	43200	9
30/04/2007	11.22.00	30/4/07 11.22	43195	43210	43195	43200	33
30/04/2007	11.23.00	30/4/07 11.23	43200	43200	43200	43200	6
30/04/2007	11.24.00	30/4/07 11.24	43200	43200	43190	43195	34
30/04/2007	11.25.00	30/4/07 11.25	43190	43190	43180	43180	44
30/04/2007	11.26.00	30/4/07 11.26	43175	43185	43175	43180	13
30/04/2007	11.27.00	30/4/07 11.27	43175	43185	43175	43180	10
30/04/2007	11.28.00	30/4/07 11.28	43185	43190	43185	43185	9
30/04/2007	11.29.00	30/4/07 11.29	43185	43185	43185	43185	1
30/04/2007	11.30.00	30/4/07 11.30	43180	43180	43175	43180	13
30/04/2007	11.31.00	30/4/07 11.31	43180	43180	43180	43180	3
30/04/2007	11.32.00	30/4/07 11.32	43185	43185	43180	43180	12
30/04/2007	11.33.00	30/4/07 11.33	43185	43185	43180	43185	13
30/04/2007	11.34.00	30/4/07 11.34	43185	43185	43185	43185	1
30/04/2007	11.36.00	30/4/07 11.36	43185	43185	43185	43185	3
30/04/2007	11.37.00	30/4/07 11.37	43190	43190	43190	43190	2
30/04/2007	11.38.00	30/4/07 11.38	43185	43200	43185	43200	27
30/04/2007	11.39.00	30/4/07 11.39	43195	43200	43195	43195	5
30/04/2007	11.40.00	30/4/07 11.40	43195	43195	43195	43195	3
30/04/2007	11.41.00	30/4/07 11.41	43195	43195	43190	43190	7
30/04/2007	11.42.00	30/4/07 11.42	43195	43195	43190	43190	3
30/04/2007	11.43.00	30/4/07 11.43	43190	43190	43190	43190	4
30/04/2007	11.44.00	30/4/07 11.44	43190	43190	43180	43185	25
30/04/2007	11.45.00	30/4/07 11.45	43180	43185	43175	43185	24
30/04/2007	11.46.00	30/4/07 11.46	43190	43195	43190	43195	6
30/04/2007	11.48.00	30/4/07 11.48	43195	43195	43195	43195	2
30/04/2007	11.50.00	30/4/07 11.50	43190	43195	43185	43185	25
30/04/2007	11.51.00	30/4/07 11.51	43185	43185	43185	43185	2
30/04/2007	11.52.00	30/4/07 11.52	43190	43190	43190	43190	5
30/04/2007	11.53.00	30/4/07 11.53	43180	43185	43180	43185	4
30/04/2007	11.54.00	30/4/07 11.54	43180	43180	43180	43180	3
30/04/2007	11.55.00	30/4/07 11.55	43185	43185	43180	43180	12
30/04/2007	11.56.00	30/4/07 11.56	43180	43180	43180	43180	1
30/04/2007	11.58.00	30/4/07 11.58	43180	43180	43165	43165	21
30/04/2007	11.59.00	30/4/07 11.59	43170	43170	43155	43155	25
30/04/2007	12.00.00	30/4/07 12.00	43160	43160	43155	43160	6
30/04/2007	12.01.00	30/4/07 12.01	43155	43155	43155	43155	1
30/04/2007	12.02.00	30/4/07 12.02	43155	43155	43150	43150	32
30/04/2007	12.03.00	30/4/07 12.03	43150	43155	43150	43155	7
30/04/2007	12.04.00	30/4/07 12.04	43150	43155	43150	43155	4
30/04/2007	12.05.00	30/4/07 12.05	43155	43165	43155	43165	10
30/04/2007	12.06.00	30/4/07 12.06	43165	43165	43155	43160	9
30/04/2007	12.07.00	30/4/07 12.07	43155	43155	43155	43155	2
30/04/2007	12.08.00	30/4/07 12.08	43155	43155	43155	43155	2
30/04/2007	12.10.00	30/4/07 12.10	43160	43160	43160	43160	1
30/04/2007	12.11.00	30/4/07 12.11	43160	43175	43155	43155	24
30/04/2007	12.12.00	30/4/07 12.12	43160	43160	43160	43160	1
30/04/2007	12.13.00	30/4/07 12.13	43155	43155	43150	43150	8
30/04/2007	12.14.00	30/4/07 12.14	43150	43150	43150	43150	1
30/04/2007	12.15.00	30/4/07 12.15	43155	43155	43155	43155	4
30/04/2007	12.16.00	30/4/07 12.16	43150	43150	43150	43150	6
30/04/2007	12.17.00	30/4/07 12.17	43150	43155	43145	43150	21
30/04/2007	12.18.00	30/4/07 12.18	43150	43150	43150	43150	11
30/04/2007	12.20.00	30/4/07 12.20	43150	43150	43150	43150	2
30/04/2007	12.24.00	30/4/07 12.24	43140	43140	43140	43140	11
30/04/2007	12.25.00	30/4/07 12.25	43135	43135	43135	43135	3
30/04/2007	12.26.00	30/4/07 12.26	43130	43130	43120	43120	29
30/04/2007	12.27.00	30/4/07 12.27	43125	43125	43115	43115	12
30/04/2007	12.28.00	30/4/07 12.28	43115	43115	43110	43110	20
30/04/2007	12.29.00	30/4/07 12.29	43110	43110	43105	43110	17
30/04/2007	12.30.00	30/4/07 12.30	43110	43120	43110	43120	15
30/04/2007	12.31.00	30/4/07 12.31	43120	43125	43120	43120	11
30/04/2007	12.32.00	30/4/07 12.32	43120	43120	43120	43120	5
30/04/2007	12.33.00	30/4/07 12.33	43120	43125	43120	43125	7
30/04/2007	12.34.00	30/4/07 12.34	43125	43125	43125	43125	1
30/04/2007	12.35.00	30/4/07 12.35	43125	43125	43120	43120	6
30/04/2007	12.36.00	30/4/07 12.36	43125	43130	43125	43130	21
30/04/2007	12.37.00	30/4/07 12.37	43130	43130	43130	43130	10
30/04/2007	12.38.00	30/4/07 12.38	43130	43130	43120	43120	9
30/04/2007	12.39.00	30/4/07 12.39	43125	43125	43120	43120	5
30/04/2007	12.40.00	30/4/07 12.40	43120	43120	43120	43120	2
30/04/2007	12.41.00	30/4/07 12.41	43120	43135	43120	43125	32
30/04/2007	12.43.00	30/4/07 12.43	43130	43140	43130	43140	11
30/04/2007	12.44.00	30/4/07 12.44	43140	43155	43140	43150	59
30/04/2007	12.45.00	30/4/07 12.45	43150	43160	43150	43155	16
30/04/2007	12.46.00	30/4/07 12.46	43155	43160	43155	43160	11
30/04/2007	12.47.00	30/4/07 12.47	43160	43160	43160	43160	7
30/04/2007	12.48.00	30/4/07 12.48	43160	43160	43160	43160	3
30/04/2007	12.49.00	30/4/07 12.49	43160	43170	43160	43170	6
30/04/2007	12.50.00	30/4/07 12.50	43170	43170	43165	43165	3
30/04/2007	12.54.00	30/4/07 12.54	43160	43160	43150	43150	13
30/04/2007	12.55.00	30/4/07 12.55	43150	43150	43145	43145	15
30/04/2007	12.58.00	30/4/07 12.58	43145	43145	43140	43140	6
30/04/2007	12.59.00	30/4/07 12.59	43145	43150	43145	43150	9
30/04/2007	13.00.00	30/4/07 13.00	43150	43150	43150	43150	3
30/04/2007	13.01.00	30/4/07 13.01	43140	43140	43140	43140	2
30/04/2007	13.02.00	30/4/07 13.02	43150	43155	43150	43155	15
30/04/2007	13.03.00	30/4/07 13.03	43150	43155	43150	43155	14
30/04/2007	13.04.00	30/4/07 13.04	43160	43160	43160	43160	1
30/04/2007	13.05.00	30/4/07 13.05	43155	43165	43155	43165	14
30/04/2007	13.06.00	30/4/07 13.06	43165	43165	43165	43165	6
30/04/2007	13.07.00	30/4/07 13.07	43160	43160	43155	43160	7
30/04/2007	13.08.00	30/4/07 13.08	43160	43160	43160	43160	2
30/04/2007	13.09.00	30/4/07 13.09	43165	43165	43160	43160	2
30/04/2007	13.10.00	30/4/07 13.10	43160	43160	43160	43160	1
30/04/2007	13.11.00	30/4/07 13.11	43160	43165	43155	43155	4
30/04/2007	13.13.00	30/4/07 13.13	43155	43155	43150	43150	3
30/04/2007	13.15.00	30/4/07 13.15	43160	43165	43160	43165	2
30/04/2007	13.16.00	30/4/07 13.16	43160	43160	43160	43160	2
30/04/2007	13.17.00	30/4/07 13.17	43165	43165	43165	43165	4
30/04/2007	13.18.00	30/4/07 13.18	43165	43170	43165	43170	7
30/04/2007	13.19.00	30/4/07 13.19	43170	43170	43170	43170	2
30/04/2007	13.20.00	30/4/07 13.20	43160	43160	43160	43160	4
30/04/2007	13.21.00	30/4/07 13.21	43165	43165	43165	43165	1
30/04/2007	13.22.00	30/4/07 13.22	43160	43180	43160	43170	30
30/04/2007	13.24.00	30/4/07 13.24	43160	43160	43160	43160	8
30/04/2007	13.30.00	30/4/07 13.30	43170	43170	43170	43170	2
30/04/2007	13.31.00	30/4/07 13.31	43170	43175	43170	43175	10
30/04/2007	13.32.00	30/4/07 13.32	43175	43175	43175	43175	3
30/04/2007	13.33.00	30/4/07 13.33	43175	43175	43175	43175	1
30/04/2007	13.34.00	30/4/07 13.34	43175	43175	43170	43170	9
30/04/2007	13.35.00	30/4/07 13.35	43170	43170	43165	43165	9
30/04/2007	13.36.00	30/4/07 13.36	43170	43170	43170	43170	2
30/04/2007	13.37.00	30/4/07 13.37	43175	43175	43175	43175	6
30/04/2007	13.38.00	30/4/07 13.38	43175	43175	43165	43165	8
30/04/2007	13.39.00	30/4/07 13.39	43165	43170	43165	43170	2
30/04/2007	13.40.00	30/4/07 13.40	43165	43165	43165	43165	7
30/04/2007	13.41.00	30/4/07 13.41	43165	43165	43165	43165	1
30/04/2007	13.44.00	30/4/07 13.44	43160	43160	43155	43155	12
30/04/2007	13.45.00	30/4/07 13.45	43155	43160	43150	43150	14
30/04/2007	13.46.00	30/4/07 13.46	43155	43160	43150	43160	4
30/04/2007	13.47.00	30/4/07 13.47	43160	43160	43155	43155	12
30/04/2007	13.48.00	30/4/07 13.48	43150	43150	43150	43150	1
30/04/2007	13.49.00	30/4/07 13.49	43150	43150	43140	43140	8
30/04/2007	13.50.00	30/4/07 13.50	43145	43150	43145	43150	2
30/04/2007	13.51.00	30/4/07 13.51	43150	43150	43150	43150	1
30/04/2007	13.53.00	30/4/07 13.53	43140	43140	43140	43140	10
30/04/2007	13.55.00	30/4/07 13.55	43140	43140	43140	43140	1
30/04/2007	13.56.00	30/4/07 13.56	43145	43150	43145	43150	2
30/04/2007	13.57.00	30/4/07 13.57	43145	43145	43145	43145	2
30/04/2007	14.00.00	30/4/07 14.00	43145	43150	43145	43150	6
30/04/2007	14.01.00	30/4/07 14.01	43150	43150	43150	43150	3
30/04/2007	14.02.00	30/4/07 14.02	43155	43155	43155	43155	2
30/04/2007	14.03.00	30/4/07 14.03	43155	43160	43155	43160	6
30/04/2007	14.04.00	30/4/07 14.04	43165	43165	43165	43165	4
30/04/2007	14.07.00	30/4/07 14.07	43160	43160	43160	43160	1
30/04/2007	14.08.00	30/4/07 14.08	43160	43160	43160	43160	2
30/04/2007	14.09.00	30/4/07 14.09	43155	43155	43155	43155	4
30/04/2007	14.10.00	30/4/07 14.10	43155	43155	43155	43155	1
30/04/2007	14.13.00	30/4/07 14.13	43155	43160	43155	43155	15
30/04/2007	14.14.00	30/4/07 14.14	43160	43160	43160	43160	1
30/04/2007	14.15.00	30/4/07 14.15	43160	43165	43160	43165	13
30/04/2007	14.17.00	30/4/07 14.17	43165	43165	43155	43155	15
30/04/2007	14.18.00	30/4/07 14.18	43160	43165	43160	43160	5
30/04/2007	14.19.00	30/4/07 14.19	43150	43155	43150	43155	3
30/04/2007	14.20.00	30/4/07 14.20	43155	43165	43150	43165	11
30/04/2007	14.21.00	30/4/07 14.21	43170	43175	43170	43170	11
30/04/2007	14.22.00	30/4/07 14.22	43170	43170	43170	43170	2
30/04/2007	14.24.00	30/4/07 14.24	43165	43165	43165	43165	2
30/04/2007	14.25.00	30/4/07 14.25	43160	43160	43150	43160	12
30/04/2007	14.26.00	30/4/07 14.26	43160	43165	43160	43165	2
30/04/2007	14.27.00	30/4/07 14.27	43170	43190	43165	43190	28
30/04/2007	14.28.00	30/4/07 14.28	43190	43190	43175	43180	14
30/04/2007	14.29.00	30/4/07 14.29	43180	43180	43175	43175	11
30/04/2007	14.30.00	30/4/07 14.30	43185	43240	43185	43200	319
30/04/2007	14.31.00	30/4/07 14.31	43195	43225	43195	43220	46
30/04/2007	14.32.00	30/4/07 14.32	43220	43220	43205	43210	35
30/04/2007	14.33.00	30/4/07 14.33	43210	43215	43200	43205	32
30/04/2007	14.34.00	30/4/07 14.34	43200	43220	43200	43215	51
30/04/2007	14.35.00	30/4/07 14.35	43215	43220	43210	43210	27
30/04/2007	14.36.00	30/4/07 14.36	43210	43220	43210	43220	20
30/04/2007	14.37.00	30/4/07 14.37	43215	43215	43215	43215	8
30/04/2007	14.38.00	30/4/07 14.38	43210	43210	43195	43200	32
30/04/2007	14.39.00	30/4/07 14.39	43200	43200	43190	43190	45
30/04/2007	14.40.00	30/4/07 14.40	43190	43200	43190	43200	12
30/04/2007	14.41.00	30/4/07 14.41	43190	43190	43180	43185	26
30/04/2007	14.42.00	30/4/07 14.42	43185	43190	43180	43190	25
30/04/2007	14.43.00	30/4/07 14.43	43190	43190	43175	43175	30
30/04/2007	14.44.00	30/4/07 14.44	43170	43180	43170	43180	13
30/04/2007	14.45.00	30/4/07 14.45	43185	43185	43165	43170	28
30/04/2007	14.46.00	30/4/07 14.46	43170	43170	43150	43155	27
30/04/2007	14.47.00	30/4/07 14.47	43155	43160	43150	43160	10
30/04/2007	14.48.00	30/4/07 14.48	43165	43165	43155	43155	24
30/04/2007	14.49.00	30/4/07 14.49	43155	43155	43150	43150	9
30/04/2007	14.50.00	30/4/07 14.50	43150	43155	43150	43155	6
30/04/2007	14.51.00	30/4/07 14.51	43160	43165	43155	43165	13
30/04/2007	14.52.00	30/4/07 14.52	43165	43165	43140	43145	39
30/04/2007	14.53.00	30/4/07 14.53	43145	43150	43145	43145	17
30/04/2007	14.54.00	30/4/07 14.54	43145	43145	43145	43145	1
30/04/2007	14.55.00	30/4/07 14.55	43150	43150	43145	43150	9
30/04/2007	14.56.00	30/4/07 14.56	43150	43150	43150	43150	1
30/04/2007	14.57.00	30/4/07 14.57	43155	43155	43150	43150	8
30/04/2007	14.58.00	30/4/07 14.58	43150	43160	43145	43145	13
30/04/2007	14.59.00	30/4/07 14.59	43150	43160	43150	43150	46
30/04/2007	15.00.00	30/4/07 15.00	43150	43150	43135	43135	38
30/04/2007	15.01.00	30/4/07 15.01	43135	43140	43125	43135	43
30/04/2007	15.02.00	30/4/07 15.02	43135	43145	43135	43140	17
30/04/2007	15.03.00	30/4/07 15.03	43145	43145	43145	43145	4
30/04/2007	15.04.00	30/4/07 15.04	43150	43155	43145	43155	36
30/04/2007	15.05.00	30/4/07 15.05	43155	43160	43150	43155	10
30/04/2007	15.06.00	30/4/07 15.06	43150	43155	43150	43155	23
30/04/2007	15.07.00	30/4/07 15.07	43150	43150	43145	43145	23
30/04/2007	15.08.00	30/4/07 15.08	43145	43155	43145	43150	10
30/04/2007	15.09.00	30/4/07 15.09	43145	43145	43135	43135	8
30/04/2007	15.10.00	30/4/07 15.10	43145	43145	43145	43145	1
30/04/2007	15.11.00	30/4/07 15.11	43145	43150	43145	43145	4
30/04/2007	15.13.00	30/4/07 15.13	43145	43145	43130	43130	21
30/04/2007	15.14.00	30/4/07 15.14	43135	43135	43135	43135	2
30/04/2007	15.15.00	30/4/07 15.15	43135	43140	43135	43140	6
30/04/2007	15.16.00	30/4/07 15.16	43140	43140	43115	43125	33
30/04/2007	15.17.00	30/4/07 15.17	43120	43125	43115	43125	17
30/04/2007	15.18.00	30/4/07 15.18	43125	43125	43125	43125	5
30/04/2007	15.19.00	30/4/07 15.19	43130	43130	43100	43115	54
30/04/2007	15.20.00	30/4/07 15.20	43110	43120	43110	43110	41
30/04/2007	15.21.00	30/4/07 15.21	43110	43110	43085	43085	102
30/04/2007	15.22.00	30/4/07 15.22	43085	43095	43070	43095	63
30/04/2007	15.23.00	30/4/07 15.23	43100	43105	43095	43100	16
30/04/2007	15.24.00	30/4/07 15.24	43095	43100	43095	43095	8
30/04/2007	15.25.00	30/4/07 15.25	43100	43105	43100	43100	18
30/04/2007	15.26.00	30/4/07 15.26	43105	43115	43100	43115	71
30/04/2007	15.27.00	30/4/07 15.27	43110	43115	43105	43105	22
30/04/2007	15.28.00	30/4/07 15.28	43100	43105	43100	43105	3
30/04/2007	15.29.00	30/4/07 15.29	43105	43130	43105	43130	132
30/04/2007	15.30.00	30/4/07 15.30	43130	43140	43120	43120	89
30/04/2007	15.31.00	30/4/07 15.31	43115	43120	43110	43120	46
30/04/2007	15.32.00	30/4/07 15.32	43120	43125	43115	43115	48
30/04/2007	15.33.00	30/4/07 15.33	43120	43135	43115	43130	33
30/04/2007	15.34.00	30/4/07 15.34	43130	43130	43120	43120	13
30/04/2007	15.35.00	30/4/07 15.35	43125	43135	43120	43120	25
30/04/2007	15.36.00	30/4/07 15.36	43120	43135	43120	43135	53
30/04/2007	15.37.00	30/4/07 15.37	43135	43135	43115	43115	44
30/04/2007	15.38.00	30/4/07 15.38	43120	43120	43115	43120	7
30/04/2007	15.39.00	30/4/07 15.39	43115	43120	43110	43110	18
30/04/2007	15.40.00	30/4/07 15.40	43105	43115	43105	43115	9
30/04/2007	15.41.00	30/4/07 15.41	43120	43120	43115	43115	20
30/04/2007	15.42.00	30/4/07 15.42	43120	43120	43080	43080	68
30/04/2007	15.43.00	30/4/07 15.43	43080	43090	43070	43075	100
30/04/2007	15.44.00	30/4/07 15.44	43080	43100	43080	43095	70
30/04/2007	15.45.00	30/4/07 15.45	43090	43110	43085	43105	87
30/04/2007	15.46.00	30/4/07 15.46	43115	43120	43110	43110	30
30/04/2007	15.47.00	30/4/07 15.47	43105	43105	43095	43095	15
30/04/2007	15.48.00	30/4/07 15.48	43095	43095	43085	43095	20
30/04/2007	15.49.00	30/4/07 15.49	43090	43100	43085	43090	24
30/04/2007	15.50.00	30/4/07 15.50	43100	43100	43085	43095	52
30/04/2007	15.51.00	30/4/07 15.51	43100	43105	43090	43100	32
30/04/2007	15.52.00	30/4/07 15.52	43105	43110	43095	43105	48
30/04/2007	15.53.00	30/4/07 15.53	43110	43135	43110	43135	137
30/04/2007	15.54.00	30/4/07 15.54	43140	43140	43120	43125	86
30/04/2007	15.55.00	30/4/07 15.55	43130	43140	43130	43135	43
30/04/2007	15.56.00	30/4/07 15.56	43135	43140	43130	43140	43
30/04/2007	15.57.00	30/4/07 15.57	43135	43150	43135	43145	74
30/04/2007	15.58.00	30/4/07 15.58	43145	43150	43140	43145	49
30/04/2007	15.59.00	30/4/07 15.59	43145	43155	43145	43155	25
30/04/2007	16.00.00	30/4/07 16.00	43160	43175	43145	43145	198
30/04/2007	16.01.00	30/4/07 16.01	43145	43150	43130	43145	74
30/04/2007	16.02.00	30/4/07 16.02	43150	43175	43150	43160	79
30/04/2007	16.03.00	30/4/07 16.03	43160	43175	43160	43170	22
30/04/2007	16.04.00	30/4/07 16.04	43170	43185	43170	43180	70
30/04/2007	16.05.00	30/4/07 16.05	43175	43175	43150	43160	61
30/04/2007	16.06.00	30/4/07 16.06	43160	43160	43140	43150	49
30/04/2007	16.07.00	30/4/07 16.07	43155	43155	43140	43140	13
30/04/2007	16.08.00	30/4/07 16.08	43150	43160	43140	43140	25
30/04/2007	16.09.00	30/4/07 16.09	43135	43140	43125	43135	55
30/04/2007	16.10.00	30/4/07 16.10	43140	43150	43140	43140	39
30/04/2007	16.11.00	30/4/07 16.11	43135	43150	43135	43145	16
30/04/2007	16.12.00	30/4/07 16.12	43145	43160	43145	43160	65
30/04/2007	16.13.00	30/4/07 16.13	43155	43165	43150	43165	11
30/04/2007	16.14.00	30/4/07 16.14	43160	43160	43150	43150	15
30/04/2007	16.15.00	30/4/07 16.15	43155	43160	43155	43160	7
30/04/2007	16.16.00	30/4/07 16.16	43160	43185	43160	43180	93
30/04/2007	16.17.00	30/4/07 16.17	43180	43190	43170	43185	44
30/04/2007	16.18.00	30/4/07 16.18	43190	43195	43180	43185	45
30/04/2007	16.19.00	30/4/07 16.19	43185	43200	43185	43190	99
30/04/2007	16.20.00	30/4/07 16.20	43195	43195	43180	43180	32
30/04/2007	16.21.00	30/4/07 16.21	43175	43185	43175	43180	56
30/04/2007	16.22.00	30/4/07 16.22	43185	43190	43180	43180	27
30/04/2007	16.23.00	30/4/07 16.23	43180	43180	43170	43170	17
30/04/2007	16.24.00	30/4/07 16.24	43180	43180	43160	43165	42
30/04/2007	16.25.00	30/4/07 16.25	43165	43170	43150	43150	53
30/04/2007	16.26.00	30/4/07 16.26	43150	43155	43145	43155	13
30/04/2007	16.27.00	30/4/07 16.27	43160	43170	43155	43170	17
30/04/2007	16.28.00	30/4/07 16.28	43175	43175	43160	43165	25
30/04/2007	16.29.00	30/4/07 16.29	43170	43170	43160	43160	11
30/04/2007	16.30.00	30/4/07 16.30	43165	43165	43155	43165	24
30/04/2007	16.31.00	30/4/07 16.31	43155	43180	43150	43180	59
30/04/2007	16.32.00	30/4/07 16.32	43180	43180	43165	43165	51
30/04/2007	16.33.00	30/4/07 16.33	43165	43175	43160	43170	12
30/04/2007	16.34.00	30/4/07 16.34	43165	43165	43160	43160	4
30/04/2007	16.35.00	30/4/07 16.35	43160	43180	43160	43180	21
30/04/2007	16.36.00	30/4/07 16.36	43185	43185	43165	43170	34
30/04/2007	16.37.00	30/4/07 16.37	43160	43165	43160	43165	38
30/04/2007	16.38.00	30/4/07 16.38	43165	43170	43165	43170	6
30/04/2007	16.39.00	30/4/07 16.39	43175	43185	43175	43175	33
30/04/2007	16.40.00	30/4/07 16.40	43180	43180	43170	43170	8
30/04/2007	16.41.00	30/4/07 16.41	43170	43175	43170	43175	14
30/04/2007	16.42.00	30/4/07 16.42	43180	43180	43165	43170	30
30/04/2007	16.43.00	30/4/07 16.43	43170	43185	43170	43180	67
30/04/2007	16.44.00	30/4/07 16.44	43180	43190	43180	43190	37
30/04/2007	16.45.00	30/4/07 16.45	43195	43195	43185	43190	13
30/04/2007	16.46.00	30/4/07 16.46	43190	43190	43175	43175	27
30/04/2007	16.47.00	30/4/07 16.47	43170	43170	43155	43160	33
30/04/2007	16.48.00	30/4/07 16.48	43165	43165	43155	43155	16
30/04/2007	16.49.00	30/4/07 16.49	43155	43170	43150	43155	27
30/04/2007	16.50.00	30/4/07 16.50	43155	43155	43145	43155	26
30/04/2007	16.51.00	30/4/07 16.51	43150	43150	43140	43140	59
30/04/2007	16.52.00	30/4/07 16.52	43150	43155	43150	43155	9
30/04/2007	16.53.00	30/4/07 16.53	43155	43170	43150	43170	70
30/04/2007	16.54.00	30/4/07 16.54	43170	43180	43170	43170	32
30/04/2007	16.55.00	30/4/07 16.55	43175	43175	43170	43170	18
30/04/2007	16.56.00	30/4/07 16.56	43170	43170	43160	43160	9
30/04/2007	16.57.00	30/4/07 16.57	43165	43170	43155	43170	12
30/04/2007	16.58.00	30/4/07 16.58	43170	43175	43170	43175	21
30/04/2007	16.59.00	30/4/07 16.59	43175	43185	43170	43170	35
30/04/2007	17.00.00	30/4/07 17.00	43170	43170	43160	43160	10
30/04/2007	17.01.00	30/4/07 17.01	43155	43155	43140	43140	28
30/04/2007	17.02.00	30/4/07 17.02	43145	43145	43135	43135	29
30/04/2007	17.03.00	30/4/07 17.03	43145	43145	43130	43130	27
30/04/2007	17.04.00	30/4/07 17.04	43130	43135	43130	43135	7
30/04/2007	17.05.00	30/4/07 17.05	43135	43140	43135	43140	30
30/04/2007	17.06.00	30/4/07 17.06	43140	43145	43140	43140	34
30/04/2007	17.07.00	30/4/07 17.07	43140	43145	43140	43145	10
30/04/2007	17.08.00	30/4/07 17.08	43150	43150	43145	43145	8
30/04/2007	17.09.00	30/4/07 17.09	43145	43145	43130	43135	44
30/04/2007	17.10.00	30/4/07 17.10	43130	43145	43130	43135	43
30/04/2007	17.11.00	30/4/07 17.11	43135	43135	43130	43135	11
30/04/2007	17.12.00	30/4/07 17.12	43130	43130	43125	43130	31
30/04/2007	17.13.00	30/4/07 17.13	43130	43130	43120	43120	24
30/04/2007	17.14.00	30/4/07 17.14	43125	43125	43115	43115	27
30/04/2007	17.15.00	30/4/07 17.15	43110	43120	43110	43120	53
30/04/2007	17.16.00	30/4/07 17.16	43115	43115	43110	43115	7
30/04/2007	17.17.00	30/4/07 17.17	43120	43125	43120	43125	33
30/04/2007	17.18.00	30/4/07 17.18	43130	43130	43125	43125	23
30/04/2007	17.19.00	30/4/07 17.19	43125	43135	43125	43135	28
30/04/2007	17.20.00	30/4/07 17.20	43130	43130	43120	43120	20
30/04/2007	17.21.00	30/4/07 17.21	43125	43135	43125	43130	18
30/04/2007	17.22.00	30/4/07 17.22	43130	43130	43125	43125	34
30/04/2007	17.23.00	30/4/07 17.23	43125	43125	43120	43120	21
30/04/2007	17.24.00	30/4/07 17.24	43120	43125	43115	43120	86
30/04/2007	17.25.00	30/4/07 17.25	43120	43130	43115	43120	35
30/04/2007	17.26.00	30/4/07 17.26	43120	43130	43120	43130	23
30/04/2007	17.27.00	30/4/07 17.27	43135	43135	43125	43125	63
30/04/2007	17.28.00	30/4/07 17.28	43125	43125	43100	43100	87
30/04/2007	17.29.00	30/4/07 17.29	43100	43100	43075	43095	105
30/04/2007	17.30.00	30/4/07 17.30	43095	43105	43065	43090	81
30/04/2007	17.31.00	30/4/07 17.31	43100	43100	43095	43100	18
30/04/2007	17.32.00	30/4/07 17.32	43100	43105	43100	43105	13
30/04/2007	17.33.00	30/4/07 17.33	43100	43105	43100	43105	12
30/04/2007	17.34.00	30/4/07 17.34	43105	43110	43100	43100	40
30/04/2007	17.35.00	30/4/07 17.35	43100	43110	43095	43100	31
30/04/2007	17.36.00	30/4/07 17.36	43090	43100	43085	43085	29
30/04/2007	17.37.00	30/4/07 17.37	43085	43095	43080	43095	29
30/04/2007	17.38.00	30/4/07 17.38	43095	43095	43085	43090	27
30/04/2007	17.39.00	30/4/07 17.39	43095	43100	43085	43085	36
02/05/2007	8.00.00	2/5/07 8.00	43230	43315	43195	43250	2858
02/05/2007	9.00.00	2/5/07 9.00	43230	43250	43200	43200	184
02/05/2007	9.01.00	2/5/07 9.01	43210	43230	43200	43225	140
02/05/2007	9.02.00	2/5/07 9.02	43220	43220	43205	43205	54
02/05/2007	9.03.00	2/5/07 9.03	43210	43215	43195	43210	114
02/05/2007	9.04.00	2/5/07 9.04	43210	43215	43205	43210	48
02/05/2007	9.05.00	2/5/07 9.05	43205	43215	43195	43215	81
02/05/2007	9.06.00	2/5/07 9.06	43215	43230	43205	43230	100
02/05/2007	9.07.00	2/5/07 9.07	43230	43240	43220	43235	68
02/05/2007	9.08.00	2/5/07 9.08	43235	43275	43235	43275	156
02/05/2007	9.09.00	2/5/07 9.09	43275	43295	43275	43280	103
02/05/2007	9.10.00	2/5/07 9.10	43280	43290	43270	43275	59
02/05/2007	9.11.00	2/5/07 9.11	43275	43285	43275	43285	71
02/05/2007	9.12.00	2/5/07 9.12	43280	43300	43280	43295	101
02/05/2007	9.13.00	2/5/07 9.13	43295	43295	43270	43275	41
02/05/2007	9.14.00	2/5/07 9.14	43270	43280	43270	43280	11
02/05/2007	9.15.00	2/5/07 9.15	43270	43280	43265	43275	53
02/05/2007	9.16.00	2/5/07 9.16	43280	43285	43270	43280	51
02/05/2007	9.17.00	2/5/07 9.17	43280	43285	43275	43275	30
02/05/2007	9.18.00	2/5/07 9.18	43275	43285	43275	43275	20
02/05/2007	9.19.00	2/5/07 9.19	43270	43275	43260	43265	26
02/05/2007	9.20.00	2/5/07 9.20	43265	43270	43265	43265	18
02/05/2007	9.21.00	2/5/07 9.21	43260	43265	43260	43260	25
02/05/2007	9.22.00	2/5/07 9.22	43260	43265	43260	43265	30
02/05/2007	9.23.00	2/5/07 9.23	43260	43260	43250	43250	32
02/05/2007	9.24.00	2/5/07 9.24	43250	43255	43250	43250	11
02/05/2007	9.25.00	2/5/07 9.25	43250	43260	43250	43260	20
02/05/2007	9.26.00	2/5/07 9.26	43260	43265	43255	43265	19
02/05/2007	9.27.00	2/5/07 9.27	43265	43275	43265	43270	35
02/05/2007	9.28.00	2/5/07 9.28	43270	43300	43270	43300	123
02/05/2007	9.29.00	2/5/07 9.29	43300	43305	43290	43300	46
02/05/2007	9.30.00	2/5/07 9.30	43300	43300	43290	43295	44
02/05/2007	9.31.00	2/5/07 9.31	43300	43305	43290	43290	32
02/05/2007	9.32.00	2/5/07 9.32	43290	43315	43290	43315	55
02/05/2007	9.33.00	2/5/07 9.33	43310	43310	43290	43300	55
02/05/2007	9.34.00	2/5/07 9.34	43300	43305	43295	43305	15
02/05/2007	9.35.00	2/5/07 9.35	43300	43305	43300	43305	26
02/05/2007	9.36.00	2/5/07 9.36	43305	43310	43300	43310	29
02/05/2007	9.37.00	2/5/07 9.37	43310	43310	43300	43305	41
02/05/2007	9.38.00	2/5/07 9.38	43310	43310	43305	43305	16
02/05/2007	9.39.00	2/5/07 9.39	43305	43305	43300	43300	19
02/05/2007	9.40.00	2/5/07 9.40	43300	43300	43290	43295	35
02/05/2007	9.41.00	2/5/07 9.41	43295	43295	43285	43290	33
02/05/2007	9.42.00	2/5/07 9.42	43290	43305	43290	43300	56
02/05/2007	9.43.00	2/5/07 9.43	43300	43305	43300	43300	34
02/05/2007	9.44.00	2/5/07 9.44	43305	43310	43300	43310	24
02/05/2007	9.45.00	2/5/07 9.45	43310	43315	43300	43305	55
02/05/2007	9.46.00	2/5/07 9.46	43300	43305	43285	43285	54
02/05/2007	9.47.00	2/5/07 9.47	43290	43290	43285	43285	19
02/05/2007	9.48.00	2/5/07 9.48	43285	43295	43285	43290	15
02/05/2007	9.49.00	2/5/07 9.49	43290	43290	43285	43290	16
02/05/2007	9.50.00	2/5/07 9.50	43290	43295	43290	43295	27
02/05/2007	10.00.00	2/5/07 10.00	43255	43345	43245	43335	620
02/05/2007	10.20.00	2/5/07 10.20	43335	43350	43290	43310	437
02/05/2007	10.30.00	2/5/07 10.30	43320	43325	43285	43305	525
02/05/2007	10.40.00	2/5/07 10.40	43315	43320	43285	43305	361
02/05/2007	11.00.00	2/5/07 11.00	43305	43310	43285	43300	189
02/05/2007	11.15.00	2/5/07 11.15	43295	43310	43250	43265	584
02/05/2007	11.20.00	2/5/07 11.20	43300	43310	43275	43285	192
02/05/2007	11.30.00	2/5/07 11.30	43305	43305	43250	43265	508
02/05/2007	11.40.00	2/5/07 11.40	43280	43280	43250	43265	349
02/05/2007	12.00.00	2/5/07 12.00	43270	43270	43200	43210	450
02/05/2007	12.20.00	2/5/07 12.20	43210	43230	43175	43180	289
02/05/2007	12.30.00	2/5/07 12.30	43220	43220	43160	43165	536
02/05/2007	12.40.00	2/5/07 12.40	43180	43185	43160	43165	343
02/05/2007	12.45.00	2/5/07 12.45	43170	43200	43160	43185	459
02/05/2007	13.00.00	2/5/07 13.00	43170	43200	43170	43185	249
02/05/2007	13.20.00	2/5/07 13.20	43185	43195	43135	43150	268
02/05/2007	13.30.00	2/5/07 13.30	43180	43190	43135	43160	362
02/05/2007	13.40.00	2/5/07 13.40	43145	43170	43145	43160	136
02/05/2007	14.00.00	2/5/07 14.00	43160	43175	43125	43130	427
02/05/2007	14.15.00	2/5/07 14.15	43155	43155	43085	43085	1148
02/05/2007	14.20.00	2/5/07 14.20	43130	43150	43110	43125	502
02/05/2007	14.30.00	2/5/07 14.30	43130	43135	43085	43085	643
02/05/2007	14.40.00	2/5/07 14.40	43120	43135	43085	43085	432
02/05/2007	15.00.00	2/5/07 15.00	43085	43095	43015	43050	924
02/05/2007	15.20.00	2/5/07 15.20	43050	43110	43040	43110	534
02/05/2007	15.30.00	2/5/07 15.30	43065	43135	43045	43120	1067
02/05/2007	15.40.00	2/5/07 15.40	43110	43135	43100	43120	693
02/05/2007	15.45.00	2/5/07 15.45	43120	43190	43110	43145	1420
02/05/2007	16.00.00	2/5/07 16.00	43130	43190	43125	43150	805
02/05/2007	16.20.00	2/5/07 16.20	43145	43175	43135	43175	528
02/05/2007	16.30.00	2/5/07 16.30	43145	43210	43140	43195	980
02/05/2007	16.40.00	2/5/07 16.40	43180	43210	43175	43195	576
02/05/2007	17.00.00	2/5/07 17.00	43195	43195	43135	43140	615
02/05/2007	17.15.00	2/5/07 17.15	43145	43175	43135	43160	876
02/05/2007	17.20.00	2/5/07 17.20	43140	43175	43135	43160	708
02/05/2007	17.30.00	2/5/07 17.30	43150	43170	43140	43160	317