DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 11/06/2007,17:28:00,41890,41905,41885,41895,79 11/06/2007,17:29:00,41890,41905,41885,41900,68 11/06/2007,17:30:00,41900,41915,41895,41905,79 11/06/2007,17:31:00,41910,41930,41910,41920,122 11/06/2007,17:32:00,41925,41945,41920,41935,72 11/06/2007,17:33:00,41935,41945,41925,41925,66 11/06/2007,17:34:00,41920,41940,41910,41940,330 11/06/2007,17:35:00,41940,41955,41920,41930,57 11/06/2007,17:36:00,41925,41935,41925,41930,31 11/06/2007,17:37:00,41925,41945,41925,41945,22 11/06/2007,17:38:00,41945,41950,41935,41945,29 11/06/2007,17:39:00,41945,41945,41915,41925,69 12/06/2007,09:00:00,41840,41875,41795,41800,159 12/06/2007,09:01:00,41805,41810,41775,41795,167 12/06/2007,09:02:00,41790,41795,41705,41705,105 12/06/2007,09:03:00,41720,41725,41675,41725,137 12/06/2007,09:04:00,41725,41745,41725,41740,74 12/06/2007,09:05:00,41745,41745,41725,41735,144 12/06/2007,09:06:00,41730,41730,41710,41720,304 12/06/2007,09:07:00,41715,41725,41690,41690,79 12/06/2007,09:08:00,41685,41700,41675,41700,89 12/06/2007,09:09:00,41705,41720,41700,41705,44 12/06/2007,09:10:00,41705,41720,41695,41710,62 12/06/2007,09:11:00,41710,41740,41710,41740,120 12/06/2007,09:12:00,41740,41765,41740,41760,78 12/06/2007,09:13:00,41760,41775,41755,41765,53 12/06/2007,09:14:00,41770,41825,41770,41825,146 12/06/2007,09:15:00,41815,41820,41805,41810,45 12/06/2007,09:16:00,41815,41820,41805,41810,34 12/06/2007,09:17:00,41810,41810,41795,41800,44 12/06/2007,09:18:00,41805,41840,41800,41840,170 12/06/2007,09:19:00,41830,41845,41825,41840,83 12/06/2007,09:20:00,41840,41855,41830,41850,127 12/06/2007,09:21:00,41855,41865,41845,41845,82 12/06/2007,09:22:00,41840,41850,41840,41840,32 12/06/2007,09:23:00,41835,41840,41830,41830,30 12/06/2007,09:24:00,41835,41840,41830,41835,11 12/06/2007,09:25:00,41840,41850,41830,41830,37 12/06/2007,09:26:00,41830,41830,41800,41800,63 12/06/2007,09:27:00,41800,41800,41780,41780,97 12/06/2007,09:28:00,41775,41785,41775,41780,889 12/06/2007,09:29:00,41775,41785,41755,41785,47 12/06/2007,09:30:00,41785,41795,41775,41795,38 12/06/2007,09:31:00,41795,41800,41785,41800,18 12/06/2007,09:32:00,41800,41835,41800,41830,50 12/06/2007,09:33:00,41830,41840,41825,41830,33 12/06/2007,09:34:00,41835,41855,41835,41850,32 12/06/2007,09:35:00,41850,41850,41830,41830,19 12/06/2007,09:36:00,41830,41830,41825,41825,11 12/06/2007,09:37:00,41830,41835,41825,41825,615 12/06/2007,09:38:00,41830,41850,41830,41845,66 12/06/2007,09:39:00,41850,41855,41850,41850,610 12/06/2007,09:40:00,41850,41870,41845,41865,1299 12/06/2007,09:41:00,41860,41865,41850,41855,47 12/06/2007,09:42:00,41855,41860,41840,41855,23 12/06/2007,09:43:00,41855,41855,41830,41830,61 12/06/2007,09:44:00,41830,41830,41815,41825,141 12/06/2007,09:45:00,41825,41840,41825,41835,27 12/06/2007,09:46:00,41835,41835,41805,41810,54 12/06/2007,09:47:00,41810,41820,41805,41815,22 12/06/2007,09:48:00,41820,41825,41815,41825,20 12/06/2007,09:49:00,41815,41835,41815,41830,211 12/06/2007,09:50:00,41835,41845,41830,41830,81 12/06/2007,09:51:00,41835,41860,41835,41860,29 12/06/2007,09:52:00,41860,41870,41850,41850,16 12/06/2007,09:53:00,41850,41890,41845,41880,230 12/06/2007,09:54:00,41875,41875,41860,41860,34 12/06/2007,09:55:00,41865,41865,41855,41860,27 12/06/2007,09:56:00,41865,41870,41860,41870,16 12/06/2007,09:57:00,41855,41870,41845,41845,44 12/06/2007,09:58:00,41850,41860,41845,41850,25 12/06/2007,09:59:00,41840,41880,41840,41880,64 12/06/2007,10:00:00,41880,41905,41875,41895,98 12/06/2007,10:01:00,41890,41900,41885,41890,49 12/06/2007,10:02:00,41885,41890,41880,41880,19 12/06/2007,10:03:00,41880,41895,41875,41895,398 12/06/2007,10:04:00,41895,41915,41895,41910,96 12/06/2007,10:05:00,41910,41910,41895,41900,69 12/06/2007,10:06:00,41910,41910,41895,41895,12 12/06/2007,10:07:00,41895,41895,41875,41875,58 12/06/2007,10:08:00,41880,41895,41880,41895,34 12/06/2007,10:09:00,41885,41885,41855,41855,98 12/06/2007,10:10:00,41855,41875,41855,41875,55 12/06/2007,10:11:00,41875,41880,41865,41865,50 12/06/2007,10:12:00,41870,41885,41870,41885,29 12/06/2007,10:13:00,41885,41910,41885,41910,89 12/06/2007,10:14:00,41910,41910,41895,41905,34 12/06/2007,10:15:00,41895,41910,41890,41890,20 12/06/2007,10:16:00,41890,41895,41885,41895,26 12/06/2007,10:17:00,41895,41905,41895,41905,16 12/06/2007,10:18:00,41910,41910,41900,41910,5 12/06/2007,10:19:00,41900,41925,41900,41925,81 12/06/2007,10:20:00,41925,41930,41900,41900,39 12/06/2007,10:21:00,41905,41905,41905,41905,7 12/06/2007,10:22:00,41910,41915,41895,41905,44 12/06/2007,10:23:00,41900,41905,41895,41905,15 12/06/2007,10:24:00,41905,41910,41875,41880,48 12/06/2007,10:25:00,41880,41905,41880,41900,27 12/06/2007,10:26:00,41905,41930,41905,41930,528 12/06/2007,10:27:00,41930,41940,41925,41935,61 12/06/2007,10:28:00,41940,41940,41925,41930,29 12/06/2007,10:29:00,41935,41935,41930,41930,12 12/06/2007,10:30:00,41930,41965,41930,41965,359 12/06/2007,10:31:00,41960,41975,41955,41970,67 12/06/2007,10:32:00,41970,41975,41960,41970,31 12/06/2007,10:33:00,41965,41965,41960,41960,12 12/06/2007,10:34:00,41960,41965,41950,41965,50 12/06/2007,10:35:00,41965,41975,41955,41955,56 12/06/2007,10:36:00,41950,41955,41940,41945,55 12/06/2007,10:37:00,41940,41955,41940,41955,5 12/06/2007,10:38:00,41950,41960,41950,41950,20 12/06/2007,10:39:00,41945,41945,41940,41940,15 12/06/2007,10:40:00,41940,41940,41925,41925,70 12/06/2007,10:41:00,41925,41930,41910,41915,24 12/06/2007,10:42:00,41925,41945,41925,41935,35 12/06/2007,10:43:00,41940,41945,41935,41945,13 12/06/2007,10:44:00,41945,41960,41940,41960,172 12/06/2007,10:45:00,41960,41965,41950,41950,22 12/06/2007,10:46:00,41950,41970,41950,41960,458 12/06/2007,10:47:00,41965,41970,41950,41960,44 12/06/2007,10:48:00,41970,41970,41950,41955,219 12/06/2007,10:49:00,41955,41955,41940,41945,18 12/06/2007,10:50:00,41940,41940,41915,41920,41 12/06/2007,10:51:00,41920,41920,41915,41920,11 12/06/2007,10:52:00,41925,41930,41925,41925,20 12/06/2007,10:53:00,41920,41920,41900,41910,39 12/06/2007,10:54:00,41910,41910,41890,41895,40 12/06/2007,10:55:00,41890,41910,41890,41905,19 12/06/2007,10:56:00,41905,41910,41900,41910,19 12/06/2007,10:57:00,41905,41910,41905,41910,12 12/06/2007,10:58:00,41910,41920,41905,41920,105 12/06/2007,10:59:00,41920,41920,41915,41915,60 12/06/2007,11:00:00,41920,41920,41905,41910,133 12/06/2007,11:01:00,41910,41910,41905,41905,65 12/06/2007,11:02:00,41910,41915,41905,41905,16 12/06/2007,11:03:00,41910,41920,41910,41920,425 12/06/2007,11:04:00,41915,41915,41910,41915,177 12/06/2007,11:05:00,41915,41920,41910,41920,5 12/06/2007,11:06:00,41920,41920,41920,41920,12 12/06/2007,11:07:00,41920,41930,41920,41930,12 12/06/2007,11:08:00,41930,41930,41925,41930,14 12/06/2007,11:09:00,41925,41930,41925,41930,7 12/06/2007,11:10:00,41930,41940,41930,41940,14 12/06/2007,11:11:00,41940,41950,41940,41950,9 12/06/2007,11:12:00,41950,41960,41950,41960,25 12/06/2007,11:13:00,41960,41960,41940,41940,18 12/06/2007,11:14:00,41940,41940,41930,41930,17 12/06/2007,11:15:00,41935,41940,41935,41935,5 12/06/2007,11:16:00,41935,41935,41910,41910,310 12/06/2007,11:17:00,41910,41915,41905,41915,51 12/06/2007,11:18:00,41915,41915,41915,41915,6 12/06/2007,11:19:00,41920,41920,41885,41890,59 12/06/2007,11:20:00,41890,41900,41885,41885,61 12/06/2007,11:21:00,41885,41900,41885,41900,20 12/06/2007,11:22:00,41900,41915,41900,41910,24 12/06/2007,11:23:00,41910,41910,41905,41910,17 12/06/2007,11:24:00,41910,41920,41900,41900,30 12/06/2007,11:25:00,41900,41915,41895,41910,21 12/06/2007,11:26:00,41905,41910,41895,41910,51 12/06/2007,11:27:00,41915,41925,41915,41920,16 12/06/2007,11:28:00,41915,41945,41915,41935,382 12/06/2007,11:29:00,41930,41930,41925,41925,5 12/06/2007,11:30:00,41935,41935,41930,41930,5 12/06/2007,11:31:00,41930,41930,41930,41930,2 12/06/2007,11:32:00,41930,41930,41925,41925,3 12/06/2007,11:33:00,41920,41920,41895,41895,31 12/06/2007,11:34:00,41900,41910,41890,41900,1650 12/06/2007,11:35:00,41900,41900,41895,41900,12 12/06/2007,11:36:00,41905,41905,41875,41890,141 12/06/2007,11:37:00,41890,41890,41880,41880,12 12/06/2007,11:38:00,41880,41880,41855,41870,191 12/06/2007,11:39:00,41870,41880,41870,41870,43 12/06/2007,11:40:00,41870,41875,41870,41875,21 12/06/2007,11:41:00,41880,41890,41880,41890,17 12/06/2007,11:42:00,41885,41900,41885,41890,526 12/06/2007,11:43:00,41885,41890,41875,41890,20 12/06/2007,11:44:00,41885,41885,41855,41870,51 12/06/2007,11:45:00,41860,41870,41855,41870,14 12/06/2007,11:46:00,41865,41890,41865,41875,62 12/06/2007,11:47:00,41875,41875,41865,41870,1018 12/06/2007,11:48:00,41870,41870,41860,41860,22 12/06/2007,11:49:00,41860,41860,41845,41845,31 12/06/2007,11:50:00,41850,41865,41850,41865,27 12/06/2007,11:51:00,41860,41865,41850,41855,25 12/06/2007,11:52:00,41855,41860,41850,41855,24 12/06/2007,11:53:00,41855,41865,41855,41865,38 12/06/2007,11:54:00,41865,41865,41860,41865,14 12/06/2007,11:55:00,41860,41865,41855,41860,11 12/06/2007,11:56:00,41860,41860,41855,41855,19 12/06/2007,11:57:00,41850,41855,41840,41840,39 12/06/2007,11:58:00,41840,41845,41840,41840,40 12/06/2007,11:59:00,41845,41845,41840,41840,30 12/06/2007,12:00:00,41840,41840,41830,41835,1689 12/06/2007,12:01:00,41835,41860,41835,41855,100 12/06/2007,12:02:00,41855,41860,41850,41855,28 12/06/2007,12:03:00,41855,41855,41855,41855,5 12/06/2007,12:04:00,41855,41855,41850,41850,298 12/06/2007,12:05:00,41855,41855,41835,41835,59 12/06/2007,12:06:00,41845,41855,41840,41850,209 12/06/2007,12:07:00,41855,41860,41855,41860,24 12/06/2007,12:08:00,41860,41865,41850,41850,33 12/06/2007,12:09:00,41845,41850,41820,41820,63 12/06/2007,12:10:00,41820,41820,41810,41820,124 12/06/2007,12:11:00,41820,41825,41805,41820,48 12/06/2007,12:12:00,41830,41835,41805,41810,33 12/06/2007,12:13:00,41810,41815,41795,41810,69 12/06/2007,12:14:00,41810,41820,41810,41820,9 12/06/2007,12:15:00,41820,41820,41810,41820,23 12/06/2007,12:16:00,41815,41830,41815,41830,14 12/06/2007,12:17:00,41835,41840,41825,41835,42 12/06/2007,12:18:00,41830,41830,41820,41825,81 12/06/2007,12:19:00,41825,41840,41825,41840,33 12/06/2007,12:20:00,41840,41850,41840,41850,21 12/06/2007,12:21:00,41845,41845,41840,41845,11 12/06/2007,12:22:00,41845,41860,41845,41850,33 12/06/2007,12:23:00,41845,41850,41845,41845,4 12/06/2007,12:24:00,41845,41845,41840,41840,7 12/06/2007,12:25:00,41845,41845,41835,41835,11 12/06/2007,12:26:00,41835,41845,41835,41840,37 12/06/2007,12:27:00,41835,41850,41835,41850,2187 12/06/2007,12:28:00,41855,41855,41835,41835,19 12/06/2007,12:29:00,41835,41835,41805,41805,73 12/06/2007,12:30:00,41805,41805,41790,41805,272 12/06/2007,12:31:00,41805,41815,41795,41810,54 12/06/2007,12:32:00,41805,41825,41805,41825,25 12/06/2007,12:33:00,41815,41820,41800,41805,34 12/06/2007,12:34:00,41800,41805,41795,41800,28 12/06/2007,12:35:00,41800,41800,41765,41770,112 12/06/2007,12:36:00,41775,41775,41745,41745,56 12/06/2007,12:37:00,41745,41755,41725,41745,110 12/06/2007,12:38:00,41750,41750,41730,41745,72 12/06/2007,12:39:00,41745,41750,41740,41745,20 12/06/2007,12:40:00,41735,41740,41710,41725,121 12/06/2007,12:41:00,41730,41755,41725,41750,141 12/06/2007,12:42:00,41745,41775,41740,41770,46 12/06/2007,12:43:00,41775,41800,41775,41800,92 12/06/2007,12:44:00,41795,41800,41780,41780,20 12/06/2007,12:45:00,41780,41795,41780,41790,33 12/06/2007,12:46:00,41795,41805,41795,41795,781 12/06/2007,12:47:00,41790,41805,41790,41805,140 12/06/2007,12:48:00,41805,41820,41800,41815,141 12/06/2007,12:49:00,41810,41810,41795,41805,29 12/06/2007,12:50:00,41810,41810,41800,41800,9 12/06/2007,12:51:00,41800,41800,41785,41790,10 12/06/2007,12:52:00,41785,41785,41775,41780,52 12/06/2007,12:53:00,41785,41785,41785,41785,5 12/06/2007,12:54:00,41790,41800,41790,41800,26 12/06/2007,12:55:00,41805,41815,41805,41810,38 12/06/2007,12:56:00,41810,41810,41795,41805,65 12/06/2007,12:57:00,41805,41820,41805,41810,24 12/06/2007,12:58:00,41815,41835,41815,41825,82 12/06/2007,12:59:00,41830,41830,41825,41825,15 12/06/2007,13:00:00,41820,41830,41820,41825,20 12/06/2007,13:01:00,41830,41830,41805,41810,30 12/06/2007,13:02:00,41815,41820,41800,41810,45 12/06/2007,13:03:00,41810,41810,41800,41810,53 12/06/2007,13:04:00,41810,41815,41805,41815,31 12/06/2007,13:05:00,41815,41820,41810,41815,48 12/06/2007,13:06:00,41820,41825,41810,41825,46 12/06/2007,13:07:00,41830,41830,41830,41830,10 12/06/2007,13:08:00,41835,41840,41830,41835,57 12/06/2007,13:09:00,41835,41835,41800,41810,77 12/06/2007,13:10:00,41810,41810,41785,41805,105 12/06/2007,13:11:00,41805,41820,41800,41810,66 12/06/2007,13:12:00,41815,41830,41815,41820,75 12/06/2007,13:13:00,41820,41840,41810,41835,122 12/06/2007,13:14:00,41835,41835,41810,41825,87 12/06/2007,13:15:00,41830,41840,41830,41835,376 12/06/2007,13:16:00,41840,41870,41835,41865,145 12/06/2007,13:17:00,41865,41865,41845,41845,77 12/06/2007,13:18:00,41850,41870,41845,41870,65 12/06/2007,13:19:00,41870,41875,41865,41870,39 12/06/2007,13:20:00,41875,41900,41875,41900,64 12/06/2007,13:21:00,41895,41895,41870,41870,25 12/06/2007,13:22:00,41870,41880,41865,41865,29 12/06/2007,13:23:00,41870,41870,41850,41850,21 12/06/2007,13:24:00,41850,41855,41840,41845,43 12/06/2007,13:25:00,41840,41840,41810,41825,153 12/06/2007,13:26:00,41820,41830,41815,41820,39 12/06/2007,13:27:00,41820,41840,41815,41825,32 12/06/2007,13:28:00,41825,41830,41800,41810,54 12/06/2007,13:29:00,41815,41830,41815,41830,49 12/06/2007,13:30:00,41825,41840,41825,41835,20 12/06/2007,13:31:00,41830,41835,41825,41830,32 12/06/2007,13:32:00,41825,41835,41815,41820,21 12/06/2007,13:33:00,41820,41840,41820,41840,17 12/06/2007,13:34:00,41840,41855,41835,41855,58 12/06/2007,13:35:00,41860,41870,41860,41860,30 12/06/2007,13:36:00,41860,41860,41850,41860,26 12/06/2007,13:37:00,41855,41855,41845,41845,16 12/06/2007,13:38:00,41845,41865,41845,41865,15 12/06/2007,13:39:00,41865,41875,41865,41870,44 12/06/2007,13:40:00,41870,41870,41860,41865,6 12/06/2007,13:41:00,41865,41865,41850,41850,10 12/06/2007,13:42:00,41850,41870,41845,41855,16 12/06/2007,13:43:00,41865,41865,41865,41865,7 12/06/2007,13:44:00,41865,41865,41855,41855,4517 12/06/2007,13:45:00,41860,41865,41860,41865,15 12/06/2007,13:46:00,41860,41865,41860,41865,4 12/06/2007,13:47:00,41870,41870,41840,41840,113 12/06/2007,13:48:00,41850,41850,41830,41835,29 12/06/2007,13:49:00,41835,41840,41830,41830,26 12/06/2007,13:50:00,41830,41840,41830,41830,8 12/06/2007,13:51:00,41830,41830,41830,41830,3 12/06/2007,13:52:00,41825,41830,41820,41830,27 12/06/2007,13:53:00,41825,41835,41825,41835,19 12/06/2007,13:54:00,41830,41835,41825,41825,11 12/06/2007,13:55:00,41825,41835,41825,41835,91 12/06/2007,13:56:00,41830,41830,41830,41830,1 12/06/2007,13:58:00,41830,41830,41825,41825,2 12/06/2007,13:59:00,41840,41840,41840,41840,1 12/06/2007,14:00:00,41845,41845,41835,41840,26 12/06/2007,14:01:00,41850,41850,41845,41845,9 12/06/2007,14:02:00,41845,41870,41845,41860,31 12/06/2007,14:03:00,41865,41880,41860,41870,59 12/06/2007,14:04:00,41865,41870,41860,41860,15 12/06/2007,14:05:00,41870,41880,41860,41870,38 12/06/2007,14:06:00,41870,41870,41870,41870,2 12/06/2007,14:07:00,41870,41885,41870,41875,21 12/06/2007,14:08:00,41875,41875,41875,41875,12 12/06/2007,14:10:00,41875,41910,41870,41910,75 12/06/2007,14:11:00,41910,41920,41905,41905,32 12/06/2007,14:12:00,41905,41920,41905,41920,17 12/06/2007,14:13:00,41925,41930,41920,41920,45 12/06/2007,14:14:00,41915,41920,41910,41910,15 12/06/2007,14:15:00,41915,41935,41915,41920,38 12/06/2007,14:16:00,41915,41915,41900,41910,88 12/06/2007,14:17:00,41905,41915,41905,41915,15 12/06/2007,14:18:00,41910,41910,41900,41910,29 12/06/2007,14:19:00,41905,41910,41905,41910,5 12/06/2007,14:20:00,41910,41925,41905,41915,47 12/06/2007,14:21:00,41915,41915,41900,41900,47 12/06/2007,14:22:00,41900,41905,41880,41880,58 12/06/2007,14:23:00,41880,41880,41845,41850,68 12/06/2007,14:24:00,41850,41855,41850,41855,24 12/06/2007,14:25:00,41855,41870,41850,41860,21 12/06/2007,14:26:00,41860,41870,41855,41870,147 12/06/2007,14:27:00,41865,41865,41860,41860,71 12/06/2007,14:28:00,41860,41860,41835,41835,345 12/06/2007,14:29:00,41835,41845,41835,41845,29 12/06/2007,14:30:00,41840,41840,41825,41830,40 12/06/2007,14:31:00,41830,41835,41810,41815,34 12/06/2007,14:32:00,41810,41820,41810,41815,21 12/06/2007,14:33:00,41825,41840,41815,41830,44 12/06/2007,14:34:00,41835,41850,41830,41850,14 12/06/2007,14:35:00,41855,41855,41840,41840,514 12/06/2007,14:36:00,41840,41840,41820,41830,8 12/06/2007,14:37:00,41825,41825,41815,41815,86 12/06/2007,14:38:00,41815,41820,41810,41815,16 12/06/2007,14:39:00,41820,41820,41810,41815,13 12/06/2007,14:40:00,41810,41815,41810,41815,3 12/06/2007,14:41:00,41820,41820,41810,41815,14 12/06/2007,14:42:00,41815,41815,41800,41810,29 12/06/2007,14:43:00,41810,41820,41810,41820,11 12/06/2007,14:44:00,41820,41820,41815,41820,6 12/06/2007,14:45:00,41820,41825,41810,41820,57 12/06/2007,14:46:00,41820,41820,41810,41810,12 12/06/2007,14:47:00,41805,41820,41805,41815,6 12/06/2007,14:48:00,41815,41815,41800,41805,20 12/06/2007,14:49:00,41800,41800,41780,41790,87 12/06/2007,14:50:00,41785,41790,41775,41775,30 12/06/2007,14:51:00,41775,41785,41775,41780,274 12/06/2007,14:52:00,41780,41785,41780,41785,530 12/06/2007,14:53:00,41780,41780,41760,41770,44 12/06/2007,14:54:00,41770,41770,41760,41770,20 12/06/2007,14:55:00,41770,41780,41765,41775,38 12/06/2007,14:56:00,41770,41785,41770,41785,15 12/06/2007,14:57:00,41785,41785,41775,41780,13 12/06/2007,14:58:00,41770,41770,41765,41765,13 12/06/2007,14:59:00,41765,41775,41760,41775,35 12/06/2007,15:00:00,41775,41775,41750,41760,59 12/06/2007,15:01:00,41755,41765,41745,41765,29 12/06/2007,15:02:00,41765,41800,41765,41795,80 12/06/2007,15:03:00,41795,41805,41795,41800,53 12/06/2007,15:04:00,41795,41800,41785,41800,107 12/06/2007,15:05:00,41795,41795,41775,41775,21 12/06/2007,15:06:00,41775,41780,41765,41770,35 12/06/2007,15:07:00,41775,41775,41765,41765,27 12/06/2007,15:08:00,41765,41780,41765,41780,27 12/06/2007,15:09:00,41775,41775,41765,41765,18 12/06/2007,15:10:00,41775,41790,41765,41790,38 12/06/2007,15:11:00,41790,41790,41790,41790,14 12/06/2007,15:12:00,41790,41805,41790,41800,14 12/06/2007,15:13:00,41800,41810,41800,41810,27 12/06/2007,15:14:00,41805,41805,41795,41800,24 12/06/2007,15:15:00,41790,41790,41775,41785,23 12/06/2007,15:16:00,41780,41795,41775,41785,10 12/06/2007,15:17:00,41785,41785,41785,41785,4 12/06/2007,15:18:00,41785,41785,41775,41775,19 12/06/2007,15:19:00,41785,41785,41765,41765,29 12/06/2007,15:20:00,41765,41770,41755,41755,113 12/06/2007,15:21:00,41755,41770,41740,41745,56 12/06/2007,15:22:00,41740,41745,41725,41725,76 12/06/2007,15:23:00,41730,41760,41730,41750,22 12/06/2007,15:24:00,41755,41755,41755,41755,6 12/06/2007,15:25:00,41755,41760,41755,41760,7 12/06/2007,15:26:00,41760,41765,41760,41765,39 12/06/2007,15:27:00,41770,41790,41760,41785,168 12/06/2007,15:28:00,41785,41790,41780,41780,19 12/06/2007,15:29:00,41775,41790,41775,41775,25 12/06/2007,15:30:00,41775,41785,41765,41765,33 12/06/2007,15:31:00,41765,41770,41760,41770,22 12/06/2007,15:32:00,41765,41785,41765,41770,39 12/06/2007,15:33:00,41770,41780,41770,41775,22 12/06/2007,15:34:00,41780,41805,41780,41805,146 12/06/2007,15:35:00,41810,41825,41810,41810,52 12/06/2007,15:36:00,41815,41815,41795,41795,68 12/06/2007,15:37:00,41790,41810,41785,41810,26 12/06/2007,15:38:00,41815,41820,41810,41815,20 12/06/2007,15:39:00,41810,41825,41810,41810,43 12/06/2007,15:40:00,41810,41815,41805,41810,335 12/06/2007,15:41:00,41810,41815,41805,41815,29 12/06/2007,15:42:00,41810,41830,41805,41825,134 12/06/2007,15:43:00,41820,41820,41780,41795,62 12/06/2007,15:44:00,41800,41830,41800,41830,50 12/06/2007,15:45:00,41830,41835,41820,41825,35 12/06/2007,15:46:00,41820,41820,41805,41810,53 12/06/2007,15:47:00,41815,41830,41805,41830,35 12/06/2007,15:48:00,41825,41825,41810,41815,59 12/06/2007,15:49:00,41820,41825,41820,41820,6 12/06/2007,15:50:00,41820,41825,41785,41790,61 12/06/2007,15:51:00,41790,41795,41785,41790,20 12/06/2007,15:52:00,41785,41800,41785,41800,14 12/06/2007,15:53:00,41800,41810,41795,41805,44 12/06/2007,15:54:00,41805,41805,41780,41780,72 12/06/2007,15:55:00,41775,41785,41770,41785,479 12/06/2007,15:56:00,41790,41810,41790,41805,1380 12/06/2007,15:57:00,41795,41795,41775,41785,82 12/06/2007,15:58:00,41790,41790,41770,41770,44 12/06/2007,15:59:00,41770,41780,41765,41770,250 12/06/2007,16:00:00,41765,41775,41755,41765,208 12/06/2007,16:01:00,41765,41780,41760,41775,55 12/06/2007,16:02:00,41775,41790,41750,41750,60 12/06/2007,16:03:00,41755,41780,41750,41770,350 12/06/2007,16:04:00,41765,41765,41740,41755,78 12/06/2007,16:05:00,41755,41780,41750,41770,54 12/06/2007,16:06:00,41775,41775,41770,41775,14 12/06/2007,16:07:00,41775,41785,41770,41785,32 12/06/2007,16:08:00,41780,41780,41765,41765,30 12/06/2007,16:09:00,41775,41780,41770,41775,29 12/06/2007,16:10:00,41770,41795,41770,41785,30 12/06/2007,16:11:00,41785,41785,41775,41785,9 12/06/2007,16:12:00,41770,41770,41750,41750,42 12/06/2007,16:13:00,41755,41755,41740,41740,45 12/06/2007,16:14:00,41740,41745,41725,41745,62 12/06/2007,16:15:00,41750,41750,41715,41740,81 12/06/2007,16:16:00,41735,41740,41715,41720,47 12/06/2007,16:17:00,41720,41725,41700,41700,100 12/06/2007,16:18:00,41700,41705,41685,41695,106 12/06/2007,16:19:00,41695,41705,41695,41700,67 12/06/2007,16:20:00,41695,41710,41695,41705,42 12/06/2007,16:21:00,41700,41705,41680,41680,63 12/06/2007,16:22:00,41680,41680,41645,41650,220 12/06/2007,16:23:00,41645,41665,41645,41660,63 12/06/2007,16:24:00,41655,41655,41610,41620,177 12/06/2007,16:25:00,41620,41620,41595,41605,164 12/06/2007,16:26:00,41605,41625,41600,41620,99 12/06/2007,16:27:00,41620,41625,41580,41585,92 12/06/2007,16:28:00,41585,41600,41570,41595,128 12/06/2007,16:29:00,41595,41600,41590,41595,20 12/06/2007,16:30:00,41600,41635,41600,41630,61 12/06/2007,16:31:00,41635,41665,41630,41660,56 12/06/2007,16:32:00,41665,41670,41655,41655,44 12/06/2007,16:33:00,41650,41660,41645,41645,30 12/06/2007,16:34:00,41640,41655,41640,41645,20 12/06/2007,16:35:00,41645,41645,41630,41630,16 12/06/2007,16:36:00,41635,41645,41630,41645,26 12/06/2007,16:37:00,41645,41665,41645,41665,175 12/06/2007,16:38:00,41665,41680,41660,41670,44 12/06/2007,16:39:00,41670,41685,41670,41670,28 12/06/2007,16:40:00,41670,41670,41640,41645,98 12/06/2007,16:41:00,41645,41665,41640,41650,59 12/06/2007,16:42:00,41655,41660,41640,41650,212 12/06/2007,16:43:00,41660,41675,41660,41665,61 12/06/2007,16:44:00,41665,41675,41655,41665,125 12/06/2007,16:45:00,41670,41690,41670,41685,26 12/06/2007,16:46:00,41680,41680,41655,41655,40 12/06/2007,16:47:00,41650,41660,41645,41655,42 12/06/2007,16:48:00,41650,41680,41650,41675,28 12/06/2007,16:49:00,41665,41685,41665,41680,27 12/06/2007,16:50:00,41685,41700,41685,41685,108 12/06/2007,16:51:00,41685,41685,41655,41680,94 12/06/2007,16:52:00,41680,41685,41670,41670,384 12/06/2007,16:53:00,41675,41690,41675,41685,41 12/06/2007,16:54:00,41680,41680,41650,41650,54 12/06/2007,16:55:00,41655,41660,41640,41650,100 12/06/2007,16:56:00,41655,41660,41650,41660,46 12/06/2007,16:57:00,41665,41665,41655,41655,54 12/06/2007,16:58:00,41650,41650,41635,41640,42 12/06/2007,16:59:00,41640,41640,41625,41625,44 12/06/2007,17:00:00,41625,41630,41620,41625,34 12/06/2007,17:01:00,41625,41650,41625,41640,47 12/06/2007,17:02:00,41645,41645,41620,41625,19 12/06/2007,17:03:00,41620,41630,41610,41610,50 12/06/2007,17:04:00,41615,41615,41600,41610,66 12/06/2007,17:05:00,41605,41605,41585,41585,47 12/06/2007,17:06:00,41585,41585,41575,41575,50 12/06/2007,17:07:00,41575,41585,41555,41555,56 12/06/2007,17:08:00,41560,41570,41545,41570,394 12/06/2007,17:09:00,41570,41590,41570,41585,81 12/06/2007,17:10:00,41590,41600,41585,41590,51 12/06/2007,17:11:00,41595,41620,41590,41620,57 12/06/2007,17:12:00,41615,41620,41605,41605,38 12/06/2007,17:13:00,41605,41625,41605,41625,74 12/06/2007,17:14:00,41620,41650,41620,41645,58 12/06/2007,17:15:00,41645,41650,41640,41650,30 12/06/2007,17:16:00,41645,41665,41640,41655,57 12/06/2007,17:17:00,41660,41675,41650,41660,410 12/06/2007,17:18:00,41665,41665,41655,41660,20 12/06/2007,17:19:00,41660,41670,41660,41665,389 12/06/2007,17:20:00,41665,41670,41655,41670,33 12/06/2007,17:21:00,41670,41680,41670,41680,72 12/06/2007,17:22:00,41685,41720,41680,41710,75 12/06/2007,17:23:00,41715,41735,41710,41720,116 12/06/2007,17:24:00,41720,41740,41720,41740,88 12/06/2007,17:25:00,41735,41775,41735,41765,129 12/06/2007,17:26:00,41765,41765,41750,41755,48 12/06/2007,17:27:00,41755,41755,41725,41740,88 12/06/2007,17:28:00,41740,41745,41720,41725,97 12/06/2007,17:29:00,41720,41725,41710,41715,59 12/06/2007,17:30:00,41710,41720,41700,41720,57 12/06/2007,17:31:00,41715,41725,41705,41705,53 12/06/2007,17:32:00,41710,41725,41710,41725,22 12/06/2007,17:33:00,41730,41735,41725,41725,124 12/06/2007,17:34:00,41725,41725,41705,41710,20 12/06/2007,17:35:00,41710,41720,41710,41720,13 12/06/2007,17:36:00,41715,41725,41715,41720,19 12/06/2007,17:37:00,41725,41725,41720,41725,26 12/06/2007,17:38:00,41725,41730,41720,41730,15 12/06/2007,17:39:00,41730,41760,41725,41740,46