DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/07/2007,12.05.00,41035,41040,41025,41025,20
25/07/2007,12.10.00,41030,41040,40995,41040,49
25/07/2007,12.15.00,41040,41045,41020,41030,32
25/07/2007,12.20.00,41035,41085,41035,41050,150
25/07/2007,12.25.00,41055,41075,41050,41065,54
25/07/2007,12.30.00,41060,41085,41060,41070,44
25/07/2007,12.35.00,41075,41120,41075,41115,141
25/07/2007,12.40.00,41115,41135,41110,41110,106
25/07/2007,12.45.00,41120,41130,41100,41100,98
25/07/2007,12.50.00,41100,41100,41060,41070,108
25/07/2007,12.55.00,41070,41080,41065,41065,48
25/07/2007,13.00.00,41060,41095,41040,41090,112
25/07/2007,13.05.00,41095,41110,41085,41085,52
25/07/2007,13.10.00,41090,41100,41090,41095,39
25/07/2007,13.15.00,41090,41115,41090,41115,40
25/07/2007,13.20.00,41110,41160,41110,41155,134
25/07/2007,13.25.00,41155,41160,41140,41145,40
25/07/2007,13.30.00,41145,41190,41145,41180,107
25/07/2007,13.35.00,41180,41180,41145,41155,41
25/07/2007,13.40.00,41160,41160,41125,41140,69
25/07/2007,13.45.00,41145,41145,41135,41140,37
25/07/2007,13.50.00,41145,41160,41140,41140,25
25/07/2007,13.55.00,41145,41160,41145,41150,26
25/07/2007,14.00.00,41160,41195,41160,41190,66
25/07/2007,14.05.00,41185,41205,41170,41170,80
25/07/2007,14.10.00,41170,41195,41165,41195,46
25/07/2007,14.15.00,41190,41215,41190,41210,90
25/07/2007,14.20.00,41210,41240,41205,41225,98
25/07/2007,14.25.00,41220,41235,41210,41225,56
25/07/2007,14.30.00,41225,41295,41225,41290,295
25/07/2007,14.35.00,41290,41290,41230,41235,163
25/07/2007,14.40.00,41235,41255,41230,41250,122
25/07/2007,14.45.00,41245,41280,41240,41265,107
25/07/2007,14.50.00,41270,41270,41245,41250,143
25/07/2007,14.55.00,41255,41255,41205,41210,176
25/07/2007,15.00.00,41205,41205,41140,41155,207
25/07/2007,15.05.00,41145,41195,41140,41160,170
25/07/2007,15.10.00,41160,41170,41145,41165,95
25/07/2007,15.15.00,41165,41170,41150,41170,51
25/07/2007,15.20.00,41175,41200,41160,41190,79
25/07/2007,15.25.00,41190,41190,41170,41170,17
25/07/2007,15.30.00,41165,41210,41165,41190,153
25/07/2007,15.35.00,41180,41180,41090,41135,255
25/07/2007,15.40.00,41135,41170,41120,41155,209
25/07/2007,15.45.00,41160,41175,41150,41165,160
25/07/2007,15.50.00,41160,41210,41160,41190,117
25/07/2007,15.55.00,41190,41200,41145,41150,86
25/07/2007,16.00.00,41150,41150,41070,41070,305
25/07/2007,16.05.00,41065,41105,41020,41055,275
25/07/2007,16.10.00,41055,41080,40995,41000,252
25/07/2007,16.15.00,41005,41060,41000,41050,193
25/07/2007,16.20.00,41050,41060,40935,40935,298
25/07/2007,16.25.00,40930,40980,40900,40975,372
25/07/2007,16.30.00,40965,40980,40800,40825,481
25/07/2007,16.35.00,40825,40845,40750,40800,532
25/07/2007,16.40.00,40800,40825,40705,40710,462
25/07/2007,16.45.00,40715,40720,40500,40580,1078
25/07/2007,16.50.00,40570,40720,40565,40690,588
25/07/2007,16.55.00,40690,40830,40665,40830,624
25/07/2007,17.00.00,40820,40900,40765,40895,362
25/07/2007,17.05.00,40900,40940,40880,40900,343
25/07/2007,17.10.00,40900,40935,40845,40845,351
25/07/2007,17.15.00,40845,40845,40720,40765,535
25/07/2007,17.20.00,40760,40805,40735,40775,448
25/07/2007,17.25.00,40770,40820,40710,40780,389
25/07/2007,17.30.00,40770,40820,40770,40790,243
25/07/2007,17.35.00,40795,40865,40750,40865,216
26/07/2007,09.00.00,40900,40955,40865,40895,598
26/07/2007,09.05.00,40895,40920,40840,40905,411
26/07/2007,09.10.00,40900,40940,40875,40875,398
26/07/2007,09.15.00,40875,40920,40855,40915,271
26/07/2007,09.20.00,40915,40915,40890,40905,116
26/07/2007,09.25.00,40910,40945,40895,40940,153
26/07/2007,09.30.00,40950,41020,40950,41020,409
26/07/2007,09.35.00,41020,41025,40990,40995,194
26/07/2007,09.40.00,40990,41010,40930,40930,215
26/07/2007,09.45.00,40940,40970,40940,40940,105
26/07/2007,09.50.00,40940,40960,40925,40945,80
26/07/2007,09.55.00,40940,40945,40905,40905,112
26/07/2007,10.00.00,40905,40955,40905,40955,143
26/07/2007,10.05.00,40955,41020,40930,40975,247
26/07/2007,10.10.00,40980,40980,40940,40940,193
26/07/2007,10.15.00,40945,40955,40865,40880,232
26/07/2007,10.20.00,40880,40880,40790,40790,304
26/07/2007,10.25.00,40795,40820,40765,40800,290
26/07/2007,10.30.00,40795,40815,40730,40735,270
26/07/2007,10.35.00,40735,40765,40720,40745,543
26/07/2007,10.40.00,40745,40745,40685,40705,308
26/07/2007,10.45.00,40705,40740,40685,40735,224
26/07/2007,10.50.00,40740,40770,40715,40765,148
26/07/2007,10.55.00,40765,40805,40735,40805,126
26/07/2007,11.00.00,40800,40870,40795,40860,221
26/07/2007,11.05.00,40865,40865,40805,40825,137
26/07/2007,11.10.00,40830,40855,40810,40855,149
26/07/2007,11.15.00,40850,40875,40835,40850,87
26/07/2007,11.20.00,40850,40895,40845,40880,101
26/07/2007,11.25.00,40880,40890,40875,40885,54
26/07/2007,11.30.00,40885,40890,40860,40865,111
26/07/2007,11.35.00,40865,40880,40850,40875,72
26/07/2007,11.40.00,40880,40915,40880,40910,109
26/07/2007,11.45.00,40915,40935,40865,40865,158
26/07/2007,11.50.00,40865,40890,40865,40885,53
26/07/2007,11.55.00,40885,40885,40820,40820,104
26/07/2007,12.00.00,40820,40835,40800,40800,114
26/07/2007,12.05.00,40800,40820,40780,40800,115
26/07/2007,12.10.00,40800,40800,40705,40735,410
26/07/2007,12.15.00,40730,40755,40695,40750,262
26/07/2007,12.20.00,40755,40760,40730,40735,188
26/07/2007,12.25.00,40735,40795,40735,40785,203
26/07/2007,12.30.00,40790,40790,40655,40675,267
26/07/2007,12.35.00,40675,40735,40675,40700,228
26/07/2007,12.40.00,40705,40715,40650,40675,212
26/07/2007,12.45.00,40665,40725,40655,40700,244
26/07/2007,12.50.00,40700,40715,40640,40645,198
26/07/2007,12.55.00,40640,40660,40610,40635,204
26/07/2007,13.00.00,40635,40665,40610,40610,132
26/07/2007,13.05.00,40605,40605,40485,40530,516
26/07/2007,13.10.00,40530,40580,40525,40580,138
26/07/2007,13.15.00,40580,40585,40320,40330,488
26/07/2007,13.20.00,40340,40475,40330,40420,395
26/07/2007,13.25.00,40425,40460,40395,40410,265
26/07/2007,13.30.00,40420,40440,40285,40285,303
26/07/2007,13.35.00,40285,40320,40220,40300,529
26/07/2007,13.40.00,40300,40350,40210,40230,247
26/07/2007,13.45.00,40225,40280,40170,40255,505
26/07/2007,13.50.00,40260,40360,40250,40355,284
26/07/2007,13.55.00,40350,40355,40255,40335,184
26/07/2007,14.00.00,40330,40335,40280,40310,173
26/07/2007,14.05.00,40300,40380,40300,40360,142
26/07/2007,14.10.00,40360,40390,40330,40330,218
26/07/2007,14.15.00,40340,40390,40340,40365,171
26/07/2007,14.20.00,40355,40390,40320,40335,175
26/07/2007,14.25.00,40335,40400,40330,40400,138
26/07/2007,14.30.00,40360,40375,40235,40280,630
26/07/2007,14.35.00,40285,40320,40265,40265,224
26/07/2007,14.40.00,40260,40310,40235,40270,211
26/07/2007,14.45.00,40255,40295,40190,40205,396
26/07/2007,14.50.00,40210,40215,40110,40110,362
26/07/2007,14.55.00,40110,40230,40100,40165,331
26/07/2007,15.00.00,40170,40195,40105,40170,352
26/07/2007,15.05.00,40175,40345,40175,40310,408
26/07/2007,15.10.00,40310,40325,40235,40260,171
26/07/2007,15.15.00,40255,40270,40210,40250,205
26/07/2007,15.20.00,40250,40290,40235,40280,118
26/07/2007,15.25.00,40290,40330,40255,40275,248
26/07/2007,15.30.00,40275,40330,40260,40265,283
26/07/2007,15.35.00,40255,40285,40130,40200,427
26/07/2007,15.40.00,40195,40225,40120,40225,295
26/07/2007,15.45.00,40230,40300,40230,40280,260
26/07/2007,15.50.00,40285,40375,40265,40285,357
26/07/2007,15.55.00,40280,40350,40280,40320,220
26/07/2007,16.00.00,40300,40300,40180,40295,429
26/07/2007,16.05.00,40290,40420,40260,40420,355
26/07/2007,16.10.00,40430,40510,40400,40455,590
26/07/2007,16.15.00,40450,40460,40275,40285,314
26/07/2007,16.20.00,40290,40360,40285,40310,256
26/07/2007,16.25.00,40320,40370,40290,40370,226
26/07/2007,16.30.00,40375,40420,40350,40370,277
26/07/2007,16.35.00,40365,40370,40270,40305,341
26/07/2007,16.40.00,40305,40350,40280,40305,169
26/07/2007,16.45.00,40300,40375,40285,40330,194
26/07/2007,16.50.00,40335,40385,40335,40340,142
26/07/2007,16.55.00,40340,40380,40325,40335,125
26/07/2007,17.00.00,40325,40330,40185,40195,367
26/07/2007,17.05.00,40195,40195,40050,40115,728
26/07/2007,17.10.00,40115,40175,40095,40120,381
26/07/2007,17.15.00,40110,40120,40025,40060,475
26/07/2007,17.20.00,40060,40080,40015,40030,575
26/07/2007,17.25.00,40030,40050,39880,39930,1035
26/07/2007,17.30.00,39925,39965,39850,39895,522
26/07/2007,17.35.00,39895,39900,39855,39895,1155
27/07/2007,09.00.00,39815,39815,39565,39635,676
27/07/2007,09.05.00,39635,39795,39605,39780,571
27/07/2007,09.10.00,39780,39815,39755,39815,225
27/07/2007,09.15.00,39815,39815,39630,39665,548
27/07/2007,09.20.00,39660,39790,39660,39755,464
27/07/2007,09.25.00,39760,39790,39745,39750,192
27/07/2007,09.30.00,39750,39765,39695,39700,173
27/07/2007,09.35.00,39695,39820,39665,39815,302
27/07/2007,09.40.00,39815,39970,39815,39880,664
27/07/2007,09.45.00,39890,39990,39825,39990,386
27/07/2007,09.50.00,39985,39985,39880,39880,274
27/07/2007,09.55.00,39875,39925,39870,39910,196
27/07/2007,10.00.00,39910,39935,39885,39900,353
27/07/2007,10.05.00,39900,39905,39785,39800,304
27/07/2007,10.10.00,39800,39830,39760,39780,381
27/07/2007,10.15.00,39780,39850,39690,39850,392
27/07/2007,10.20.00,39840,39940,39815,39930,426
27/07/2007,10.25.00,39930,39960,39870,39960,367
27/07/2007,10.30.00,39960,40035,39945,39980,525
27/07/2007,10.35.00,39980,40020,39945,40020,337
27/07/2007,10.40.00,40025,40115,40010,40110,430
27/07/2007,10.45.00,40105,40270,40080,40260,642
27/07/2007,10.50.00,40250,40255,40160,40230,505
27/07/2007,10.55.00,40230,40250,40140,40195,454
27/07/2007,11.00.00,40205,40225,40075,40115,306
27/07/2007,11.05.00,40110,40220,40110,40180,355
27/07/2007,11.10.00,40175,40210,40135,40155,206
27/07/2007,11.15.00,40155,40175,40030,40030,237
27/07/2007,11.20.00,40030,40140,40030,40115,223
27/07/2007,11.25.00,40115,40120,40000,40000,280
27/07/2007,11.30.00,40005,40095,39985,40090,228
27/07/2007,11.35.00,40090,40090,40025,40045,192
27/07/2007,11.40.00,40040,40075,40020,40030,155
27/07/2007,11.45.00,40035,40120,40035,40115,170
27/07/2007,11.50.00,40115,40115,40085,40085,73
27/07/2007,11.55.00,40080,40080,39985,39985,161
27/07/2007,12.00.00,39990,39990,39895,39940,380
27/07/2007,12.05.00,39945,39980,39870,39970,261
27/07/2007,12.10.00,39975,40050,39970,40005,157
27/07/2007,12.15.00,40005,40070,39995,40005,195
27/07/2007,12.20.00,40000,40070,40000,40020,273
27/07/2007,12.25.00,40020,40050,40010,40030,103
27/07/2007,12.30.00,40035,40140,40035,40130,194
27/07/2007,12.35.00,40120,40180,40100,40105,243
27/07/2007,12.40.00,40120,40160,40105,40150,183
27/07/2007,12.45.00,40150,40155,40085,40115,169
27/07/2007,12.50.00,40110,40110,39995,40010,243
27/07/2007,12.55.00,40010,40060,40010,40055,160
27/07/2007,13.00.00,40055,40065,39945,39960,248
27/07/2007,13.05.00,39955,39985,39920,39930,269
27/07/2007,13.10.00,39930,39955,39830,39865,537
27/07/2007,13.15.00,39860,39885,39725,39730,339
27/07/2007,13.20.00,39740,39800,39725,39730,295
27/07/2007,13.25.00,39720,39780,39640,39640,414
27/07/2007,13.30.00,39635,39735,39605,39675,375
27/07/2007,13.35.00,39680,39785,39675,39785,389
27/07/2007,13.40.00,39770,39840,39765,39780,233
27/07/2007,13.45.00,39785,39840,39750,39775,201
27/07/2007,13.50.00,39790,39855,39790,39850,147
27/07/2007,13.55.00,39850,39855,39755,39855,242
27/07/2007,14.00.00,39850,39895,39800,39845,248
27/07/2007,14.05.00,39840,39875,39820,39845,105
27/07/2007,14.10.00,39850,39880,39830,39830,96
27/07/2007,14.15.00,39830,39850,39795,39830,175
27/07/2007,14.20.00,39825,39850,39805,39820,62
27/07/2007,14.25.00,39800,39820,39780,39800,122
27/07/2007,14.30.00,39800,40025,39800,39870,872
27/07/2007,14.35.00,39870,39970,39860,39910,322
27/07/2007,14.40.00,39910,40085,39910,40020,372
27/07/2007,14.45.00,40020,40065,39995,40020,252
27/07/2007,14.50.00,40020,40030,39940,39940,251
27/07/2007,14.55.00,39955,39955,39895,39895,149
27/07/2007,15.00.00,39900,40050,39895,40015,250
27/07/2007,15.05.00,40020,40105,40015,40070,340
27/07/2007,15.10.00,40070,40100,40050,40065,171
27/07/2007,15.15.00,40060,40080,40035,40040,112
27/07/2007,15.20.00,40040,40070,40040,40060,21
27/07/2007,15.25.00,40070,40095,40070,40085,74
27/07/2007,15.30.00,40075,40085,39955,40045,296
27/07/2007,15.35.00,40040,40065,39920,39920,364
27/07/2007,15.40.00,39920,39950,39845,39950,386
27/07/2007,15.45.00,39950,39990,39895,39960,376
27/07/2007,15.50.00,39970,40015,39925,39975,276
27/07/2007,15.55.00,39970,40020,39970,39985,104
27/07/2007,16.00.00,39990,40025,39935,40020,330
27/07/2007,16.05.00,40020,40170,40020,40115,437
27/07/2007,16.10.00,40120,40210,40115,40175,349
27/07/2007,16.15.00,40175,40220,40105,40190,427
27/07/2007,16.20.00,40180,40210,40130,40165,338
27/07/2007,16.25.00,40160,40175,40050,40075,427
27/07/2007,16.30.00,40085,40165,40085,40105,255
27/07/2007,16.35.00,40110,40120,40005,40025,219
27/07/2007,16.40.00,40030,40075,39985,40045,196
27/07/2007,16.45.00,40045,40060,39900,39920,345
27/07/2007,16.50.00,39920,39940,39830,39905,343
27/07/2007,16.55.00,39920,39930,39800,39900,369
27/07/2007,17.00.00,39900,39930,39855,39900,367
27/07/2007,17.05.00,39900,40010,39890,40000,372
27/07/2007,17.10.00,39995,40055,39950,39980,216
27/07/2007,17.15.00,39975,39975,39885,39930,296
27/07/2007,17.20.00,39935,39935,39880,39890,249
27/07/2007,17.25.00,39890,39915,39780,39835,282
27/07/2007,17.30.00,39830,39850,39800,39825,257
27/07/2007,17.35.00,39820,39820,39755,39800,184
30/07/2007,09.00.00,39950,40005,39860,39865,322
30/07/2007,09.05.00,39880,39900,39770,39790,279
30/07/2007,09.10.00,39790,39890,39790,39865,215
30/07/2007,09.15.00,39860,39915,39860,39915,160
30/07/2007,09.20.00,39915,39960,39905,39950,185
30/07/2007,09.25.00,39950,40040,39950,40020,295
30/07/2007,09.30.00,40025,40050,40010,40040,227
30/07/2007,09.35.00,40035,40070,40010,40010,222
30/07/2007,09.40.00,40010,40010,39965,39980,157
30/07/2007,09.45.00,39990,40065,39990,40035,152
30/07/2007,09.50.00,40035,40085,40030,40040,110
30/07/2007,09.55.00,40040,40040,39980,40000,101
30/07/2007,10.00.00,40005,40010,39955,39985,133
30/07/2007,10.05.00,39980,39990,39950,39950,134
30/07/2007,10.10.00,39950,39960,39895,39910,198
30/07/2007,10.15.00,39910,39980,39905,39955,242
30/07/2007,10.20.00,39965,39975,39950,39975,65
30/07/2007,10.25.00,39970,39975,39950,39965,36
30/07/2007,10.30.00,39965,39965,39930,39955,76
30/07/2007,10.35.00,39945,39955,39905,39930,110
30/07/2007,10.40.00,39935,39945,39895,39905,99
30/07/2007,10.45.00,39895,39895,39820,39850,196
30/07/2007,10.50.00,39850,39865,39760,39815,261
30/07/2007,10.55.00,39800,39815,39760,39770,169
30/07/2007,11.00.00,39775,39795,39725,39785,213
30/07/2007,11.05.00,39785,39800,39740,39760,191
30/07/2007,11.10.00,39760,39770,39680,39700,149
30/07/2007,11.15.00,39695,39745,39695,39720,110
30/07/2007,11.20.00,39725,39780,39725,39760,118
30/07/2007,11.25.00,39760,39845,39755,39845,172
30/07/2007,11.30.00,39845,39845,39805,39815,63
30/07/2007,11.35.00,39835,39855,39820,39840,81
30/07/2007,11.40.00,39845,39845,39795,39810,69
30/07/2007,11.45.00,39815,39820,39755,39770,75
30/07/2007,11.50.00,39765,39790,39760,39780,26
30/07/2007,11.55.00,39785,39840,39785,39830,66
30/07/2007,12.00.00,39830,39830,39800,39815,64
30/07/2007,12.05.00,39810,39870,39810,39870,473
30/07/2007,12.10.00,39865,39870,39840,39850,44
30/07/2007,12.15.00,39855,39905,39850,39900,78
30/07/2007,12.20.00,39900,39900,39835,39835,134
30/07/2007,12.25.00,39835,39850,39820,39820,75
30/07/2007,12.30.00,39820,39820,39680,39710,366
30/07/2007,12.35.00,39710,39720,39610,39660,337
30/07/2007,12.40.00,39665,39710,39600,39710,323
30/07/2007,12.45.00,39695,39710,39660,39670,140
30/07/2007,12.50.00,39665,39770,39655,39765,169
30/07/2007,12.55.00,39770,39785,39740,39775,86
30/07/2007,13.00.00,39770,39880,39765,39840,193
30/07/2007,13.05.00,39825,39825,39770,39800,106
30/07/2007,13.10.00,39795,39830,39785,39800,99
30/07/2007,13.15.00,39810,39815,39760,39775,56
30/07/2007,13.20.00,39770,39780,39730,39730,118
30/07/2007,13.25.00,39735,39740,39710,39725,52
30/07/2007,13.30.00,39725,39755,39725,39730,40
30/07/2007,13.35.00,39730,39785,39730,39765,55
30/07/2007,13.40.00,39770,39775,39725,39755,58
30/07/2007,13.45.00,39760,39770,39745,39750,25
30/07/2007,13.50.00,39750,39770,39730,39730,24
30/07/2007,13.55.00,39725,39735,39675,39695,67
30/07/2007,14.00.00,39680,39700,39630,39655,78
30/07/2007,14.05.00,39645,39680,39630,39680,141
30/07/2007,14.10.00,39670,39705,39665,39700,89
30/07/2007,14.15.00,39685,39745,39685,39740,149
30/07/2007,14.20.00,39740,39820,39740,39815,197
30/07/2007,14.25.00,39820,39820,39795,39795,128
30/07/2007,14.30.00,39805,39855,39795,39850,160
30/07/2007,14.35.00,39840,39890,39825,39890,82
30/07/2007,14.40.00,39890,39900,39875,39890,41
30/07/2007,14.45.00,39890,39935,39890,39910,121
30/07/2007,14.50.00,39905,39905,39835,39855,125
30/07/2007,14.55.00,39855,39865,39850,39865,31
30/07/2007,15.00.00,39865,39920,39865,39915,91
30/07/2007,15.05.00,39910,39955,39905,39940,92
30/07/2007,15.10.00,39935,39955,39900,39915,100
30/07/2007,15.15.00,39905,39925,39900,39915,65
30/07/2007,15.20.00,39920,39935,39920,39920,21
30/07/2007,15.25.00,39925,39925,39890,39920,50
30/07/2007,15.30.00,39915,39975,39915,39975,88
30/07/2007,15.35.00,39930,39930,39870,39870,96
30/07/2007,15.40.00,39875,39880,39790,39855,224
30/07/2007,15.45.00,39860,39925,39860,39925,130
30/07/2007,16.00.00,40005,40030,39945,39970,273
30/07/2007,16.05.00,39975,39990,39880,39970,250
30/07/2007,16.10.00,39965,40000,39920,39920,222
30/07/2007,16.15.00,39925,39960,39875,39935,273
30/07/2007,16.20.00,39930,40020,39930,39990,201
30/07/2007,16.25.00,40000,40000,39960,39965,104
30/07/2007,16.30.00,39965,39965,39885,39900,232
30/07/2007,16.35.00,39915,39945,39850,39900,259
30/07/2007,16.40.00,39880,39905,39840,39860,196
30/07/2007,16.45.00,39855,39885,39800,39850,185
30/07/2007,16.50.00,39845,39880,39820,39865,151
30/07/2007,16.55.00,39875,39880,39795,39795,223
30/07/2007,17.00.00,39805,39870,39795,39825,216
30/07/2007,17.05.00,39820,39835,39755,39775,225
30/07/2007,17.10.00,39775,39785,39710,39750,257
30/07/2007,17.15.00,39755,39810,39750,39795,170
30/07/2007,17.20.00,39785,39810,39750,39750,269
30/07/2007,17.25.00,39760,39790,39730,39775,277
30/07/2007,17.30.00,39760,39775,39730,39740,403
30/07/2007,17.35.00,39735,39755,39730,39745,122
31/07/2007,09.00.00,40080,40100,40005,40060,346
31/07/2007,09.05.00,40065,40170,40065,40170,604
31/07/2007,09.10.00,40170,40180,40135,40135,253
31/07/2007,09.15.00,40135,40185,40110,40160,243
31/07/2007,09.20.00,40160,40180,40070,40110,302
31/07/2007,09.25.00,40110,40125,40065,40095,136
31/07/2007,09.30.00,40090,40135,40055,40130,296
31/07/2007,09.35.00,40135,40145,40110,40135,140
31/07/2007,09.40.00,40135,40145,40110,40120,166
31/07/2007,09.45.00,40120,40155,40120,40150,166
31/07/2007,09.50.00,40150,40165,40145,40160,101
31/07/2007,09.55.00,40155,40190,40130,40145,254
31/07/2007,10.00.00,40145,40180,40145,40165,146
31/07/2007,10.05.00,40165,40215,40160,40215,278
31/07/2007,10.10.00,40215,40220,40180,40195,116
31/07/2007,10.15.00,40190,40205,40180,40195,95
31/07/2007,10.20.00,40195,40195,40130,40130,203
31/07/2007,10.25.00,40130,40210,40130,40210,125
31/07/2007,10.30.00,40205,40250,40205,40230,197
31/07/2007,10.35.00,40230,40285,40230,40270,258
31/07/2007,10.40.00,40270,40275,40250,40260,140
31/07/2007,10.45.00,40265,40300,40260,40275,243
31/07/2007,10.50.00,40280,40330,40265,40320,220
31/07/2007,10.55.00,40320,40385,40315,40375,279
31/07/2007,11.00.00,40375,40390,40330,40360,257
31/07/2007,11.05.00,40360,40375,40345,40365,128
31/07/2007,11.10.00,40360,40390,40335,40340,169
31/07/2007,11.15.00,40345,40370,40340,40370,220
31/07/2007,11.20.00,40365,40420,40365,40390,314
31/07/2007,11.25.00,40390,40400,40375,40375,89
31/07/2007,11.30.00,40375,40375,40340,40370,60
31/07/2007,11.35.00,40365,40370,40345,40350,46
31/07/2007,11.40.00,40345,40365,40345,40350,38
31/07/2007,11.45.00,40350,40380,40335,40380,97
31/07/2007,11.50.00,40385,40395,40370,40380,70
31/07/2007,11.55.00,40380,40440,40380,40420,151
31/07/2007,12.00.00,40420,40430,40405,40410,72
31/07/2007,12.05.00,40425,40425,40405,40410,28
31/07/2007,12.10.00,40405,40405,40345,40350,165
31/07/2007,12.15.00,40350,40380,40345,40355,160
31/07/2007,12.20.00,40355,40375,40355,40365,56
31/07/2007,12.25.00,40365,40365,40345,40350,36
31/07/2007,12.30.00,40350,40370,40350,40370,21
31/07/2007,12.35.00,40365,40370,40360,40370,18
31/07/2007,12.40.00,40370,40390,40370,40385,63
31/07/2007,12.45.00,40390,40410,40380,40410,39
31/07/2007,12.50.00,40405,40420,40385,40410,77
31/07/2007,12.55.00,40410,40415,40400,40415,49
31/07/2007,13.00.00,40415,40460,40415,40460,165
31/07/2007,13.05.00,40455,40455,40405,40410,148
31/07/2007,13.10.00,40410,40435,40405,40435,78
31/07/2007,13.15.00,40430,40455,40430,40450,79
31/07/2007,13.20.00,40450,40465,40440,40445,147
31/07/2007,13.25.00,40445,40470,40430,40455,141
31/07/2007,13.30.00,40455,40485,40450,40480,236
31/07/2007,13.35.00,40480,40480,40455,40460,96
31/07/2007,13.40.00,40465,40465,40435,40440,59
31/07/2007,13.45.00,40440,40465,40440,40455,42
31/07/2007,13.50.00,40455,40455,40450,40450,18
31/07/2007,13.55.00,40455,40475,40455,40460,56
31/07/2007,14.00.00,40470,40475,40445,40450,35
31/07/2007,14.05.00,40450,40455,40445,40445,15
31/07/2007,14.10.00,40445,40450,40425,40450,46
31/07/2007,14.15.00,40450,40465,40430,40465,56
31/07/2007,14.20.00,40465,40475,40455,40460,77
31/07/2007,14.25.00,40450,40450,40435,40450,73
31/07/2007,14.30.00,40450,40500,40440,40470,331
31/07/2007,14.35.00,40470,40495,40425,40435,168
31/07/2007,14.40.00,40445,40460,40415,40430,120
31/07/2007,14.45.00,40435,40435,40350,40390,229
31/07/2007,14.50.00,40385,40400,40340,40400,246
31/07/2007,14.55.00,40400,40405,40370,40380,137
31/07/2007,15.00.00,40375,40425,40375,40395,171
31/07/2007,15.05.00,40400,40415,40360,40405,113
31/07/2007,15.10.00,40405,40415,40335,40350,175
31/07/2007,15.15.00,40355,40365,40340,40365,169
31/07/2007,15.20.00,40355,40380,40335,40380,97
31/07/2007,15.35.00,40385,40385,40330,40340,144
31/07/2007,15.40.00,40340,40385,40320,40325,378
31/07/2007,15.45.00,40325,40365,40305,40345,324
31/07/2007,15.50.00,40355,40380,40325,40370,135
31/07/2007,15.55.00,40365,40385,40355,40380,94
31/07/2007,16.00.00,40385,40470,40385,40430,344
31/07/2007,16.05.00,40430,40455,40415,40445,171
31/07/2007,16.10.00,40445,40465,40420,40420,364
31/07/2007,16.15.00,40420,40430,40365,40390,294
31/07/2007,16.20.00,40390,40390,40340,40360,298
31/07/2007,16.25.00,40360,40380,40295,40295,410
31/07/2007,16.30.00,40310,40360,40300,40330,327
31/07/2007,16.35.00,40325,40335,40295,40295,321
31/07/2007,16.40.00,40295,40295,40255,40260,309
31/07/2007,16.45.00,40260,40265,40195,40220,397
31/07/2007,16.50.00,40215,40220,40150,40170,397
31/07/2007,16.55.00,40175,40265,40175,40265,365
31/07/2007,17.00.00,40260,40310,40235,40300,191
31/07/2007,17.05.00,40300,40375,40300,40360,186
31/07/2007,17.10.00,40360,40385,40360,40370,180
31/07/2007,17.15.00,40380,40405,40350,40405,361
31/07/2007,17.20.00,40405,40410,40360,40365,538
31/07/2007,17.25.00,40365,40480,40365,40450,453
31/07/2007,17.30.00,40450,40495,40450,40485,318
31/07/2007,17.35.00,40485,40495,40465,40490,226
01/08/2007,09.00.00,39705,39715,39605,39650,1075
01/08/2007,09.05.00,39660,39665,39555,39560,716
01/08/2007,09.10.00,39560,39625,39515,39585,560
01/08/2007,09.15.00,39580,39635,39545,39635,300
01/08/2007,09.20.00,39640,39740,39625,39735,489
01/08/2007,09.25.00,39740,39755,39670,39695,358
01/08/2007,09.30.00,39685,39685,39590,39620,321
01/08/2007,09.35.00,39625,39680,39605,39680,283
01/08/2007,09.40.00,39685,39705,39615,39625,278
01/08/2007,09.45.00,39630,39685,39620,39685,144
01/08/2007,09.50.00,39690,39690,39620,39625,192
01/08/2007,09.55.00,39625,39660,39580,39615,238
01/08/2007,10.00.00,39615,39680,39615,39640,235
01/08/2007,10.05.00,39640,39665,39640,39645,90
01/08/2007,10.10.00,39650,39655,39560,39590,304
01/08/2007,10.15.00,39590,39620,39555,39605,209
01/08/2007,10.20.00,39595,39600,39535,39540,254
01/08/2007,10.25.00,39540,39540,39480,39525,448
01/08/2007,10.30.00,39530,39530,39425,39460,345
01/08/2007,10.35.00,39465,39465,39380,39395,318
01/08/2007,10.40.00,39395,39475,39355,39460,366
01/08/2007,10.45.00,39450,39455,39385,39425,254
01/08/2007,10.50.00,39435,39490,39435,39470,152
01/08/2007,10.55.00,39470,39480,39460,39465,129
01/08/2007,11.00.00,39465,39465,39410,39440,110
01/08/2007,11.05.00,39430,39510,39425,39510,155
01/08/2007,11.10.00,39505,39530,39495,39530,104
01/08/2007,11.15.00,39530,39540,39510,39530,103
01/08/2007,11.20.00,39530,39540,39505,39530,128
01/08/2007,11.25.00,39535,39550,39520,39535,75
01/08/2007,11.30.00,39535,39560,39530,39535,93
01/08/2007,11.35.00,39540,39550,39490,39490,122
01/08/2007,11.40.00,39490,39575,39490,39560,138
01/08/2007,11.45.00,39560,39620,39550,39610,210
01/08/2007,11.50.00,39600,39725,39600,39670,466
01/08/2007,11.55.00,39670,39720,39660,39695,260
01/08/2007,12.00.00,39700,39750,39670,39685,295
01/08/2007,12.05.00,39685,39700,39630,39630,294
01/08/2007,12.10.00,39635,39645,39600,39620,152
01/08/2007,12.15.00,39620,39655,39580,39640,166
01/08/2007,12.20.00,39635,39720,39625,39715,148
01/08/2007,12.25.00,39710,39740,39680,39685,160
01/08/2007,12.30.00,39690,39700,39665,39670,95
01/08/2007,12.35.00,39660,39680,39650,39660,58
01/08/2007,12.40.00,39660,39685,39590,39615,287
01/08/2007,12.45.00,39605,39640,39590,39640,84
01/08/2007,12.50.00,39640,39655,39625,39645,89
01/08/2007,12.55.00,39645,39690,39645,39675,82
01/08/2007,13.00.00,39685,39740,39680,39725,192
01/08/2007,13.05.00,39735,39765,39690,39720,248
01/08/2007,13.10.00,39725,39770,39690,39770,265
01/08/2007,13.15.00,39770,39790,39750,39775,176
01/08/2007,13.20.00,39780,39790,39735,39760,185
01/08/2007,13.25.00,39760,39780,39710,39725,194
01/08/2007,13.30.00,39720,39730,39685,39720,137
01/08/2007,13.35.00,39720,39760,39695,39760,65
01/08/2007,13.40.00,39760,39770,39710,39710,109
01/08/2007,13.45.00,39715,39725,39655,39670,191
01/08/2007,13.50.00,39670,39720,39655,39700,80
01/08/2007,13.55.00,39705,39735,39685,39725,118
01/08/2007,14.00.00,39725,39780,39725,39760,182
01/08/2007,14.05.00,39760,39805,39760,39790,136
01/08/2007,14.10.00,39795,39800,39765,39780,65
01/08/2007,14.15.00,39770,39770,39665,39770,446
01/08/2007,14.20.00,39770,39785,39720,39735,161
01/08/2007,14.25.00,39735,39830,39735,39825,212
01/08/2007,14.30.00,39830,39845,39800,39835,165
01/08/2007,14.35.00,39835,39860,39795,39820,136
01/08/2007,14.40.00,39820,39845,39800,39805,658
01/08/2007,14.45.00,39810,39825,39795,39820,36
01/08/2007,14.50.00,39825,39855,39825,39845,130
01/08/2007,14.55.00,39850,39900,39850,39870,247
01/08/2007,15.00.00,39870,39870,39825,39825,94
01/08/2007,15.05.00,39830,39870,39830,39855,66
01/08/2007,15.10.00,39850,39860,39805,39810,108
01/08/2007,15.15.00,39815,39850,39810,39850,65
01/08/2007,15.20.00,39845,39850,39815,39830,58
01/08/2007,15.25.00,39835,39840,39780,39795,104
01/08/2007,15.30.00,39790,39935,39785,39900,451
01/08/2007,15.35.00,39900,39960,39900,39900,396
01/08/2007,15.40.00,39900,39930,39800,39825,309
01/08/2007,15.45.00,39815,39830,39680,39740,708
01/08/2007,15.50.00,39740,39850,39740,39850,503
01/08/2007,15.55.00,39850,39875,39785,39840,353
01/08/2007,16.00.00,39835,39980,39815,39900,730
01/08/2007,16.05.00,39895,39950,39835,39920,512
01/08/2007,16.10.00,39920,39995,39915,39950,424
01/08/2007,16.15.00,39955,39990,39915,39955,449
01/08/2007,16.20.00,39960,39980,39915,39950,361
01/08/2007,16.25.00,39945,39965,39865,39900,444
01/08/2007,16.30.00,39900,39945,39880,39905,355
01/08/2007,16.35.00,39900,39920,39805,39850,415
01/08/2007,16.40.00,39845,39905,39810,39815,359
01/08/2007,16.45.00,39825,39830,39740,39810,417
01/08/2007,16.50.00,39810,39845,39745,39770,249
01/08/2007,16.55.00,39780,39790,39675,39685,478
01/08/2007,17.00.00,39680,39680,39605,39620,398
01/08/2007,17.05.00,39630,39685,39610,39655,345
01/08/2007,17.10.00,39660,39755,39645,39730,264
01/08/2007,17.15.00,39715,39770,39690,39755,398
01/08/2007,17.20.00,39765,39775,39695,39695,376
01/08/2007,17.25.00,39690,39695,39540,39555,463
01/08/2007,17.30.00,39550,39645,39550,39630,403
01/08/2007,17.35.00,39625,39670,39620,39660,199
02/08/2007,09.00.00,39905,39960,39830,39830,526
02/08/2007,09.05.00,39840,39865,39750,39795,540
02/08/2007,09.10.00,39780,39830,39775,39780,479
02/08/2007,09.15.00,39780,39785,39705,39785,395
02/08/2007,09.20.00,39785,39805,39745,39750,251
02/08/2007,09.25.00,39760,39780,39710,39745,228
02/08/2007,09.30.00,39745,39775,39710,39740,225
02/08/2007,09.35.00,39735,39805,39730,39795,243
02/08/2007,09.40.00,39800,39845,39795,39810,270
02/08/2007,09.45.00,39805,39850,39805,39815,259
02/08/2007,09.50.00,39820,39860,39775,39795,439
02/08/2007,09.55.00,39800,39840,39775,39830,282
02/08/2007,10.00.00,39830,39830,39760,39790,236
02/08/2007,10.05.00,39785,39790,39740,39760,149
02/08/2007,10.10.00,39760,39765,39750,39760,90
02/08/2007,10.15.00,39765,39765,39700,39730,216
02/08/2007,10.20.00,39730,39765,39715,39720,162
02/08/2007,10.25.00,39720,39750,39715,39750,100
02/08/2007,10.30.00,39750,39755,39725,39740,76
02/08/2007,10.35.00,39745,39775,39745,39760,106
02/08/2007,10.40.00,39770,39800,39770,39800,133
02/08/2007,10.45.00,39800,39810,39765,39765,109
02/08/2007,10.50.00,39765,39765,39730,39730,132
02/08/2007,10.55.00,39730,39740,39715,39715,71
02/08/2007,11.00.00,39715,39740,39710,39740,130
02/08/2007,11.05.00,39735,39745,39685,39685,99
02/08/2007,11.10.00,39685,39700,39665,39695,150
02/08/2007,11.15.00,39700,39700,39655,39660,128
02/08/2007,11.20.00,39660,39700,39655,39670,95
02/08/2007,11.25.00,39665,39710,39655,39695,256
02/08/2007,11.30.00,39700,39705,39680,39695,47
02/08/2007,11.35.00,39690,39715,39675,39710,57
02/08/2007,11.40.00,39720,39745,39715,39730,77
02/08/2007,11.45.00,39725,39740,39715,39740,41
02/08/2007,11.50.00,39740,39765,39735,39735,113
02/08/2007,11.55.00,39740,39750,39710,39720,65
02/08/2007,12.00.00,39725,39755,39705,39735,203
02/08/2007,12.05.00,39730,39770,39725,39755,69
02/08/2007,12.10.00,39760,39785,39760,39760,97
02/08/2007,12.15.00,39770,39775,39745,39760,64
02/08/2007,12.20.00,39760,39795,39750,39780,127
02/08/2007,12.25.00,39780,39805,39770,39795,98
02/08/2007,12.30.00,39795,39805,39760,39760,146
02/08/2007,12.35.00,39775,39775,39735,39750,163
02/08/2007,12.40.00,39750,39760,39725,39745,83
02/08/2007,12.45.00,39750,39770,39725,39740,79
02/08/2007,12.50.00,39740,39745,39720,39740,29
02/08/2007,12.55.00,39735,39740,39720,39740,33
02/08/2007,13.00.00,39740,39770,39725,39770,49
02/08/2007,13.05.00,39775,39790,39770,39775,67
02/08/2007,13.10.00,39770,39805,39765,39805,36
02/08/2007,13.15.00,39800,39830,39800,39810,78
02/08/2007,13.20.00,39810,39825,39805,39820,52
02/08/2007,13.25.00,39830,39900,39825,39885,214
02/08/2007,13.30.00,39885,39900,39860,39870,103
02/08/2007,13.35.00,39875,39875,39855,39875,80
02/08/2007,13.40.00,39875,39880,39855,39870,82
02/08/2007,13.45.00,39860,39860,39850,39855,32
02/08/2007,13.50.00,39850,39850,39805,39815,88
02/08/2007,13.55.00,39815,39855,39815,39840,58
02/08/2007,14.00.00,39845,39860,39845,39850,27
02/08/2007,14.05.00,39845,39855,39840,39845,43
02/08/2007,14.10.00,39850,39880,39830,39880,83
02/08/2007,14.15.00,39880,39880,39855,39865,82
02/08/2007,14.20.00,39860,39880,39850,39880,69
02/08/2007,14.25.00,39870,39870,39855,39860,60
02/08/2007,14.30.00,39860,39910,39860,39910,171
02/08/2007,14.35.00,39910,39940,39905,39930,186
02/08/2007,14.40.00,39925,39940,39885,39940,117
02/08/2007,14.45.00,39940,39970,39930,39960,141
02/08/2007,14.50.00,39960,39960,39940,39945,76
02/08/2007,14.55.00,39945,39955,39935,39945,47
02/08/2007,15.00.00,39935,39940,39840,39860,184
02/08/2007,15.05.00,39865,39890,39860,39890,1621
02/08/2007,15.10.00,39890,39955,39865,39910,346
02/08/2007,15.15.00,39915,39935,39910,39925,91
02/08/2007,15.20.00,39920,39925,39890,39900,75
02/08/2007,15.25.00,39895,39900,39860,39860,68
02/08/2007,15.30.00,39865,39925,39850,39920,205
02/08/2007,15.35.00,39915,39925,39880,39920,96
02/08/2007,15.40.00,39925,39970,39920,39920,189
02/08/2007,15.45.00,39925,39985,39915,39985,259
02/08/2007,15.50.00,39985,39985,39940,39940,195
02/08/2007,15.55.00,39950,39965,39920,39960,650
02/08/2007,16.00.00,39965,39970,39915,39935,231
02/08/2007,16.05.00,39930,39930,39850,39880,266
02/08/2007,16.10.00,39875,39890,39845,39880,316
02/08/2007,16.15.00,39880,39920,39860,39870,253
02/08/2007,16.20.00,39875,39940,39850,39920,328
02/08/2007,16.25.00,39920,39940,39885,39920,235
02/08/2007,16.30.00,39925,39975,39895,39920,269
02/08/2007,16.35.00,39925,39965,39920,39950,168
02/08/2007,16.40.00,39950,39995,39945,39970,307
02/08/2007,16.45.00,39970,39975,39910,39945,150
02/08/2007,16.50.00,39950,39965,39935,39955,147
02/08/2007,16.55.00,39950,39965,39905,39905,254
02/08/2007,17.00.00,39905,39905,39820,39835,394
02/08/2007,17.05.00,39840,39885,39815,39825,375
02/08/2007,17.10.00,39820,39825,39785,39800,445
02/08/2007,17.15.00,39805,39835,39775,39835,270
02/08/2007,17.20.00,39840,39895,39820,39880,340
02/08/2007,17.25.00,39880,39930,39875,39920,255
02/08/2007,17.30.00,39925,39930,39880,39915,129
02/08/2007,17.35.00,39915,39920,39885,39900,118
03/08/2007,09.00.00,39975,40020,39940,39950,319
03/08/2007,09.05.00,39950,40000,39950,39965,255
03/08/2007,09.10.00,39965,39970,39910,39930,131
03/08/2007,09.15.00,39920,39955,39915,39950,97
03/08/2007,09.20.00,39950,40005,39945,40005,317
03/08/2007,09.25.00,40005,40045,40005,40040,243
03/08/2007,09.30.00,40045,40070,40045,40055,179
03/08/2007,09.35.00,40060,40075,40045,40050,150
03/08/2007,09.40.00,40050,40065,40045,40060,141
03/08/2007,09.45.00,40055,40055,40000,40005,263
03/08/2007,09.50.00,40005,40005,39955,39975,187
03/08/2007,09.55.00,39975,39975,39895,39915,272
03/08/2007,10.00.00,39900,39950,39900,39945,127
03/08/2007,10.05.00,39945,39965,39930,39955,121
03/08/2007,10.10.00,39965,39995,39965,39970,104
03/08/2007,10.15.00,39980,39985,39940,39945,121
03/08/2007,10.20.00,39945,39970,39945,39960,64
03/08/2007,10.25.00,39970,39970,39945,39965,59
03/08/2007,10.30.00,39965,39975,39935,39950,171
03/08/2007,10.35.00,39950,39955,39930,39940,156
03/08/2007,10.40.00,39940,39970,39915,39950,251
03/08/2007,10.45.00,39945,39975,39945,39950,114
03/08/2007,10.50.00,39950,39975,39940,39960,158
03/08/2007,10.55.00,39960,39970,39945,39965,141
03/08/2007,11.00.00,39965,40040,39960,40030,212
03/08/2007,11.05.00,40030,40035,40010,40025,115
03/08/2007,11.10.00,40025,40030,40005,40005,69
03/08/2007,11.15.00,40005,40040,40005,40015,127
03/08/2007,11.20.00,40015,40035,40015,40030,49
03/08/2007,11.25.00,40035,40040,39975,39985,98
03/08/2007,11.30.00,39985,39995,39965,39985,54
03/08/2007,11.35.00,39975,40005,39975,39985,35
03/08/2007,11.40.00,39985,40010,39980,40005,28
03/08/2007,11.45.00,40000,40000,39980,39980,22
03/08/2007,11.50.00,39975,39985,39965,39965,24
03/08/2007,11.55.00,39960,39970,39945,39970,45
03/08/2007,12.00.00,39970,40005,39970,40005,94
03/08/2007,12.05.00,40005,40020,39995,40005,48
03/08/2007,12.10.00,40005,40020,39990,40000,54
03/08/2007,12.15.00,40010,40010,39970,39975,52
03/08/2007,12.20.00,39975,39985,39975,39985,15
03/08/2007,12.25.00,39995,40020,39995,39995,40
03/08/2007,12.30.00,39995,40015,39985,40015,39
03/08/2007,12.35.00,40015,40015,39990,39995,25
03/08/2007,12.40.00,39995,40000,39960,39985,42
03/08/2007,12.45.00,39985,39985,39950,39960,43
03/08/2007,12.50.00,39960,39995,39960,39995,20
03/08/2007,12.55.00,39995,40005,39990,40000,26
03/08/2007,13.00.00,40000,40000,39970,39975,35
03/08/2007,13.05.00,39980,39995,39980,39995,25
03/08/2007,13.10.00,39995,40010,39990,40005,52
03/08/2007,13.15.00,40005,40015,40005,40015,14
03/08/2007,13.20.00,40015,40015,39995,40005,14
03/08/2007,13.25.00,40000,40020,40000,40010,37
03/08/2007,13.30.00,40010,40040,40010,40030,79
03/08/2007,13.35.00,40035,40040,40025,40035,19
03/08/2007,13.40.00,40030,40065,40030,40065,57
03/08/2007,13.45.00,40065,40080,40040,40050,86
03/08/2007,13.50.00,40050,40050,40020,40020,98
03/08/2007,13.55.00,40030,40035,40020,40025,32
03/08/2007,14.00.00,40025,40040,40025,40035,28
03/08/2007,14.05.00,40020,40035,40020,40030,19
03/08/2007,14.10.00,40030,40040,40000,40040,82
03/08/2007,14.15.00,40040,40060,40030,40050,43
03/08/2007,14.20.00,40055,40115,40055,40100,159
03/08/2007,14.25.00,40095,40115,40080,40110,156
03/08/2007,14.30.00,40110,40110,39965,39965,596
03/08/2007,14.35.00,39965,39980,39870,39920,525
03/08/2007,14.40.00,39920,39940,39875,39935,249
03/08/2007,14.45.00,39930,39960,39900,39940,379
03/08/2007,14.50.00,39935,39960,39915,39950,141
03/08/2007,14.55.00,39955,39960,39915,39920,150
03/08/2007,15.00.00,39920,39935,39910,39920,71
03/08/2007,15.05.00,39920,39925,39885,39905,80
03/08/2007,15.10.00,39905,39905,39850,39885,191
03/08/2007,15.15.00,39885,39895,39870,39880,59
03/08/2007,15.20.00,39875,39875,39830,39840,116
03/08/2007,15.25.00,39835,39860,39815,39860,102
03/08/2007,15.30.00,39855,39890,39820,39860,308
03/08/2007,15.35.00,39855,39930,39835,39925,301
03/08/2007,15.40.00,39920,39925,39875,39895,148
03/08/2007,15.45.00,39885,39900,39770,39770,362
03/08/2007,15.50.00,39780,39795,39740,39780,329
03/08/2007,15.55.00,39770,39780,39670,39685,294
03/08/2007,16.00.00,39685,39695,39560,39565,690
03/08/2007,16.05.00,39565,39600,39495,39570,611
03/08/2007,16.10.00,39570,39620,39550,39580,349
03/08/2007,16.15.00,39580,39650,39565,39625,257
03/08/2007,16.20.00,39620,39655,39565,39635,251
03/08/2007,16.25.00,39640,39670,39625,39655,204
03/08/2007,16.30.00,39655,39695,39590,39590,344
03/08/2007,16.35.00,39585,39615,39540,39555,288
03/08/2007,16.40.00,39555,39590,39485,39530,310
03/08/2007,16.45.00,39540,39550,39465,39515,291
03/08/2007,16.50.00,39515,39600,39510,39600,162
03/08/2007,16.55.00,39595,39630,39575,39595,246
03/08/2007,17.00.00,39590,39635,39570,39625,273
03/08/2007,17.05.00,39630,39645,39605,39620,209
03/08/2007,17.10.00,39620,39715,39590,39655,406
03/08/2007,17.15.00,39655,39670,39570,39570,351
03/08/2007,17.20.00,39570,39615,39570,39580,301
03/08/2007,17.25.00,39580,39600,39535,39575,224
03/08/2007,17.30.00,39575,39615,39550,39615,141
03/08/2007,17.35.00,39600,39620,39590,39620,95
06/08/2007,09.00.00,39350,39350,39175,39310,762
06/08/2007,09.05.00,39305,39310,39180,39205,498
06/08/2007,09.10.00,39205,39275,39200,39265,399
06/08/2007,09.15.00,39260,39280,39210,39210,223
06/08/2007,09.20.00,39225,39245,39180,39215,235
06/08/2007,09.25.00,39220,39265,39195,39265,212
06/08/2007,09.30.00,39270,39345,39255,39345,261
06/08/2007,09.35.00,39345,39410,39330,39395,297
06/08/2007,09.40.00,39385,39400,39365,39380,164
06/08/2007,09.45.00,39375,39380,39340,39360,139
06/08/2007,09.50.00,39360,39430,39360,39390,244
06/08/2007,09.55.00,39385,39420,39380,39420,126
06/08/2007,10.00.00,39420,39475,39415,39470,221
06/08/2007,10.05.00,39470,39480,39420,39420,105
06/08/2007,10.10.00,39425,39430,39365,39365,158
06/08/2007,10.15.00,39360,39380,39340,39380,140
06/08/2007,10.20.00,39380,39390,39310,39385,130
06/08/2007,10.25.00,39385,39410,39365,39365,148
06/08/2007,10.30.00,39360,39400,39350,39395,150
06/08/2007,10.35.00,39395,39395,39360,39370,97
06/08/2007,10.40.00,39365,39375,39330,39345,172
06/08/2007,10.45.00,39345,39375,39345,39365,139
06/08/2007,10.50.00,39370,39385,39365,39380,73
06/08/2007,10.55.00,39380,39390,39350,39390,108
06/08/2007,11.00.00,39390,39390,39370,39370,36
06/08/2007,11.05.00,39375,39375,39355,39360,41
06/08/2007,11.10.00,39360,39455,39360,39440,212
06/08/2007,11.15.00,39440,39525,39425,39470,277
06/08/2007,11.20.00,39470,39490,39465,39475,112
06/08/2007,11.25.00,39475,39505,39470,39485,193
06/08/2007,11.30.00,39485,39560,39470,39525,259
06/08/2007,11.35.00,39520,39555,39485,39490,154
06/08/2007,11.40.00,39490,39490,39460,39480,49
06/08/2007,11.45.00,39490,39525,39490,39500,83
06/08/2007,11.50.00,39500,39520,39500,39520,35
06/08/2007,11.55.00,39515,39560,39515,39555,88
06/08/2007,12.00.00,39560,39600,39560,39590,161
06/08/2007,12.05.00,39590,39595,39555,39560,109
06/08/2007,12.10.00,39565,39565,39510,39530,106
06/08/2007,12.15.00,39530,39545,39525,39530,42
06/08/2007,12.20.00,39530,39590,39530,39575,112
06/08/2007,12.25.00,39570,39580,39550,39550,58
06/08/2007,12.30.00,39550,39585,39540,39575,108
06/08/2007,12.35.00,39575,39580,39530,39550,86
06/08/2007,12.40.00,39545,39545,39520,39520,27
06/08/2007,12.45.00,39525,39565,39525,39565,61
06/08/2007,12.50.00,39565,39590,39565,39580,63
06/08/2007,12.55.00,39590,39595,39550,39550,98
06/08/2007,13.00.00,39560,39575,39560,39560,41
06/08/2007,13.05.00,39560,39565,39530,39540,81
06/08/2007,13.10.00,39540,39550,39525,39530,34
06/08/2007,13.15.00,39535,39540,39525,39530,27
06/08/2007,13.20.00,39530,39545,39530,39540,14
06/08/2007,13.25.00,39545,39555,39535,39550,27
06/08/2007,13.30.00,39550,39565,39550,39550,38
06/08/2007,13.35.00,39550,39550,39535,39550,20
06/08/2007,13.40.00,39560,39560,39485,39485,96
06/08/2007,13.45.00,39495,39530,39485,39520,119
06/08/2007,13.50.00,39515,39515,39485,39490,49
06/08/2007,13.55.00,39490,39560,39465,39545,188
06/08/2007,14.00.00,39555,39570,39530,39550,113
06/08/2007,14.05.00,39545,39565,39545,39560,28
06/08/2007,14.10.00,39565,39565,39520,39520,76
06/08/2007,14.15.00,39520,39530,39495,39495,68
06/08/2007,14.20.00,39495,39530,39495,39520,72
06/08/2007,14.25.00,39525,39565,39515,39555,132
06/08/2007,14.30.00,39555,39555,39530,39550,54
06/08/2007,14.35.00,39545,39550,39525,39525,31
06/08/2007,14.40.00,39525,39535,39515,39530,95
06/08/2007,14.45.00,39525,39565,39520,39555,97
06/08/2007,14.50.00,39555,39560,39520,39525,69
06/08/2007,14.55.00,39525,39565,39525,39555,108
06/08/2007,15.00.00,39555,39575,39550,39550,76
06/08/2007,15.05.00,39550,39565,39545,39565,43
06/08/2007,15.10.00,39565,39565,39535,39540,65
06/08/2007,15.15.00,39535,39555,39535,39550,42
06/08/2007,15.20.00,39545,39545,39520,39530,46
06/08/2007,15.25.00,39535,39550,39520,39520,67
06/08/2007,15.30.00,39525,39565,39515,39530,181
06/08/2007,15.35.00,39530,39535,39480,39480,219
06/08/2007,15.40.00,39480,39505,39415,39415,340
06/08/2007,15.45.00,39420,39425,39360,39370,679
06/08/2007,15.50.00,39365,39390,39320,39390,489
06/08/2007,15.55.00,39395,39490,39390,39490,522
06/08/2007,16.00.00,39490,39500,39430,39440,350
06/08/2007,16.05.00,39445,39495,39425,39455,294
06/08/2007,16.10.00,39450,39450,39380,39440,272
06/08/2007,16.15.00,39445,39485,39380,39385,313
06/08/2007,16.20.00,39390,39430,39360,39360,479
06/08/2007,16.25.00,39365,39380,39320,39360,446
06/08/2007,16.30.00,39355,39415,39350,39355,227
06/08/2007,16.35.00,39360,39450,39350,39415,416
06/08/2007,16.40.00,39410,39410,39345,39390,249
06/08/2007,16.45.00,39390,39400,39360,39370,165
06/08/2007,16.50.00,39365,39365,39245,39280,328
06/08/2007,16.55.00,39275,39345,39250,39330,340
06/08/2007,17.00.00,39330,39345,39260,39260,243
06/08/2007,17.05.00,39260,39295,39250,39255,219
06/08/2007,17.10.00,39255,39290,39225,39280,332
06/08/2007,17.15.00,39270,39340,39270,39335,261
06/08/2007,17.20.00,39330,39345,39300,39335,254
06/08/2007,17.25.00,39330,39360,39300,39355,383
06/08/2007,17.30.00,39355,39355,39300,39315,178
06/08/2007,17.35.00,39310,39340,39305,39305,168
07/08/2007,09.00.00,39700,39750,39630,39660,610
07/08/2007,09.05.00,39665,39775,39665,39770,693
07/08/2007,09.10.00,39770,39790,39745,39745,396
07/08/2007,09.15.00,39745,39755,39675,39685,269
07/08/2007,09.20.00,39680,39680,39660,39675,248
07/08/2007,09.25.00,39670,39680,39645,39675,232
07/08/2007,09.30.00,39675,39680,39615,39650,194
07/08/2007,09.35.00,39645,39655,39615,39635,96
07/08/2007,09.40.00,39635,39670,39625,39655,91
07/08/2007,09.45.00,39655,39675,39650,39675,94
07/08/2007,09.50.00,39680,39690,39655,39685,109
07/08/2007,09.55.00,39685,39700,39645,39665,195
07/08/2007,10.00.00,39665,39680,39660,39670,89
07/08/2007,10.05.00,39660,39680,39655,39680,72
07/08/2007,10.10.00,39675,39695,39675,39680,84
07/08/2007,10.15.00,39690,39730,39690,39730,125
07/08/2007,10.20.00,39725,39725,39700,39710,154
07/08/2007,10.25.00,39710,39725,39700,39700,76
07/08/2007,10.30.00,39700,39720,39685,39720,94
07/08/2007,10.35.00,39720,39745,39715,39735,130
07/08/2007,10.40.00,39740,39740,39720,39740,56
07/08/2007,10.45.00,39740,39780,39735,39775,141
07/08/2007,10.50.00,39780,39820,39780,39805,209
07/08/2007,10.55.00,39805,39810,39785,39810,76
07/08/2007,11.00.00,39810,39820,39795,39805,95
07/08/2007,11.05.00,39810,39815,39780,39785,85
07/08/2007,11.10.00,39780,39790,39765,39780,51
07/08/2007,11.15.00,39780,39795,39780,39790,65
07/08/2007,11.20.00,39780,39780,39765,39770,52
07/08/2007,11.25.00,39770,39810,39765,39790,70
07/08/2007,11.30.00,39790,39800,39780,39780,56
07/08/2007,11.35.00,39780,39805,39775,39795,78
07/08/2007,11.40.00,39795,39800,39790,39795,22
07/08/2007,11.45.00,39795,39810,39795,39810,73
07/08/2007,11.50.00,39815,39840,39810,39835,102
07/08/2007,11.55.00,39835,39840,39825,39830,66
07/08/2007,12.00.00,39830,39845,39825,39835,115
07/08/2007,12.05.00,39835,39835,39815,39815,66
07/08/2007,12.10.00,39815,39825,39805,39820,72
07/08/2007,12.15.00,39820,39825,39805,39805,90
07/08/2007,12.20.00,39805,39820,39800,39800,82
07/08/2007,12.25.00,39800,39810,39790,39795,68
07/08/2007,12.30.00,39800,39845,39800,39825,121
07/08/2007,12.35.00,39830,39840,39820,39835,88
07/08/2007,12.40.00,39835,39835,39815,39825,81
07/08/2007,12.45.00,39830,39860,39830,39855,97
07/08/2007,12.50.00,39855,39855,39840,39845,30
07/08/2007,12.55.00,39850,39860,39840,39845,94
07/08/2007,13.00.00,39845,39855,39835,39845,67
07/08/2007,13.05.00,39845,39850,39835,39850,45
07/08/2007,13.10.00,39855,39865,39855,39860,50
07/08/2007,13.15.00,39860,39865,39840,39840,34
07/08/2007,13.20.00,39840,39845,39830,39845,30
07/08/2007,13.25.00,39840,39840,39825,39830,80
07/08/2007,13.30.00,39825,39845,39820,39845,83
07/08/2007,13.35.00,39850,39870,39845,39845,54
07/08/2007,13.40.00,39845,39865,39845,39865,41
07/08/2007,13.45.00,39865,39890,39865,39865,138
07/08/2007,13.50.00,39865,39870,39850,39860,30
07/08/2007,13.55.00,39855,39880,39855,39875,58
07/08/2007,14.00.00,39870,39875,39850,39850,43
07/08/2007,14.05.00,39850,39865,39850,39865,46
07/08/2007,14.10.00,39865,39880,39865,39870,49
07/08/2007,14.15.00,39875,39920,39875,39905,211
07/08/2007,14.20.00,39910,39915,39890,39905,111
07/08/2007,14.25.00,39905,39920,39905,39910,56
07/08/2007,14.30.00,39910,39910,39810,39815,438
07/08/2007,14.35.00,39810,39825,39790,39800,292
07/08/2007,14.40.00,39805,39810,39760,39770,2290
07/08/2007,14.45.00,39770,39780,39745,39750,209
07/08/2007,14.50.00,39745,39760,39735,39755,295
07/08/2007,14.55.00,39750,39780,39735,39775,177
07/08/2007,15.00.00,39780,39780,39755,39755,83
07/08/2007,15.05.00,39750,39750,39730,39735,122
07/08/2007,15.10.00,39730,39735,39705,39710,186
07/08/2007,15.15.00,39710,39720,39700,39720,192
07/08/2007,15.20.00,39720,39725,39710,39720,75
07/08/2007,15.25.00,39720,39745,39710,39740,219
07/08/2007,15.30.00,39735,39740,39680,39730,353
07/08/2007,15.35.00,39735,39750,39700,39735,319
07/08/2007,15.40.00,39730,39750,39725,39740,226
07/08/2007,15.45.00,39740,39765,39735,39760,316
07/08/2007,15.50.00,39760,39790,39750,39785,295
07/08/2007,15.55.00,39780,39830,39780,39830,346
07/08/2007,16.00.00,39830,39890,39820,39890,399
07/08/2007,16.05.00,39885,39935,39885,39925,322
07/08/2007,16.10.00,39920,39930,39865,39870,251
07/08/2007,16.15.00,39870,39945,39870,39890,321
07/08/2007,16.20.00,39885,39920,39860,39860,126
07/08/2007,16.25.00,39860,39885,39855,39880,135
07/08/2007,16.30.00,39875,39895,39860,39890,183
07/08/2007,16.35.00,39885,39900,39870,39870,110
07/08/2007,16.40.00,39870,39875,39830,39845,213
07/08/2007,16.45.00,39840,39895,39835,39890,161
07/08/2007,16.50.00,39885,39895,39860,39880,129
07/08/2007,16.55.00,39875,39885,39860,39885,88
07/08/2007,17.00.00,39885,39970,39885,39970,268
07/08/2007,17.05.00,39965,39980,39940,39950,268
07/08/2007,17.10.00,39945,39980,39945,39960,176
07/08/2007,17.15.00,39955,40000,39945,39980,238
07/08/2007,17.20.00,39990,40045,39975,40040,348
07/08/2007,17.25.00,40040,40125,40035,40075,510
07/08/2007,17.30.00,40065,40115,40060,40090,250
07/08/2007,17.35.00,40080,40080,40010,40020,210