DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/09/2007,17.11.00,38925,38925,38910,38915,12
11/09/2007,17.12.00,38910,38910,38890,38895,15
11/09/2007,17.13.00,38895,38915,38890,38905,27
11/09/2007,17.14.00,38915,38920,38910,38915,26
11/09/2007,17.15.00,38915,38920,38900,38900,17
11/09/2007,17.16.00,38910,38910,38880,38880,20
11/09/2007,17.17.00,38880,38885,38870,38875,17
11/09/2007,17.18.00,38880,38895,38875,38895,13
11/09/2007,17.19.00,38890,38900,38890,38895,19
11/09/2007,17.20.00,38895,38920,38895,38915,43
11/09/2007,17.21.00,38915,38920,38905,38905,13
11/09/2007,17.22.00,38900,38915,38890,38915,45
11/09/2007,17.23.00,38915,38925,38910,38910,53
11/09/2007,17.24.00,38910,38915,38910,38915,6
11/09/2007,17.25.00,38920,38945,38905,38905,84
11/09/2007,17.26.00,38905,38925,38900,38915,32
11/09/2007,17.27.00,38915,38935,38910,38910,51
11/09/2007,17.28.00,38905,38925,38905,38920,58
11/09/2007,17.29.00,38920,38930,38905,38910,76
11/09/2007,17.30.00,38905,38905,38890,38890,59
11/09/2007,17.31.00,38890,38890,38875,38875,43
11/09/2007,17.32.00,38870,38885,38870,38885,54
11/09/2007,17.33.00,38880,38890,38870,38890,32
11/09/2007,17.34.00,38890,38890,38880,38880,61
11/09/2007,17.35.00,38875,38880,38795,38795,85
11/09/2007,17.36.00,38810,38825,38790,38790,57
11/09/2007,17.37.00,38790,38840,38790,38820,60
11/09/2007,17.38.00,38825,38830,38820,38820,26
11/09/2007,17.39.00,38840,38840,38820,38820,29
12/09/2007,09.00.00,38865,38920,38840,38865,140
12/09/2007,09.01.00,38860,38875,38820,38840,100
12/09/2007,09.02.00,38845,38845,38815,38835,68
12/09/2007,09.03.00,38835,38850,38835,38840,31
12/09/2007,09.04.00,38845,38855,38840,38855,26
12/09/2007,09.05.00,38860,38895,38860,38865,89
12/09/2007,09.06.00,38870,38890,38860,38875,27
12/09/2007,09.07.00,38885,38900,38870,38885,41
12/09/2007,09.08.00,38885,38885,38820,38825,114
12/09/2007,09.09.00,38820,38830,38815,38820,38
12/09/2007,09.10.00,38820,38840,38820,38840,26
12/09/2007,09.11.00,38830,38830,38815,38820,20
12/09/2007,09.12.00,38815,38820,38775,38775,59
12/09/2007,09.13.00,38775,38795,38775,38790,44
12/09/2007,09.14.00,38790,38815,38790,38815,34
12/09/2007,09.15.00,38810,38820,38805,38820,33
12/09/2007,09.16.00,38820,38835,38815,38825,43
12/09/2007,09.17.00,38820,38825,38805,38805,38
12/09/2007,09.18.00,38805,38815,38805,38815,17
12/09/2007,09.19.00,38820,38825,38810,38825,8
12/09/2007,09.20.00,38820,38820,38800,38800,56
12/09/2007,09.21.00,38795,38810,38790,38805,69
12/09/2007,09.22.00,38810,38815,38810,38815,22
12/09/2007,09.23.00,38820,38830,38820,38830,22
12/09/2007,09.24.00,38835,38855,38835,38840,50
12/09/2007,09.25.00,38845,38875,38845,38875,51
12/09/2007,09.26.00,38870,38885,38860,38885,26
12/09/2007,09.27.00,38880,38895,38880,38895,15
12/09/2007,09.28.00,38900,38905,38890,38905,22
12/09/2007,09.29.00,38905,38925,38905,38920,51
12/09/2007,09.30.00,38920,38930,38920,38930,24
12/09/2007,09.31.00,38930,38930,38905,38915,64
12/09/2007,09.32.00,38915,38920,38910,38910,6
12/09/2007,09.33.00,38910,38915,38905,38905,69
12/09/2007,09.34.00,38905,38910,38900,38900,46
12/09/2007,09.35.00,38900,38900,38895,38895,21
12/09/2007,09.36.00,38895,38925,38890,38920,85
12/09/2007,09.37.00,38925,38945,38925,38940,44
12/09/2007,09.38.00,38940,38945,38930,38935,38
12/09/2007,09.39.00,38935,38945,38925,38925,19
12/09/2007,09.40.00,38925,38930,38925,38925,11
12/09/2007,09.41.00,38930,38940,38930,38935,14
12/09/2007,09.42.00,38940,38945,38930,38930,29
12/09/2007,09.43.00,38925,38935,38925,38935,4
12/09/2007,09.44.00,38940,38940,38935,38935,7
12/09/2007,09.45.00,38940,38965,38940,38965,42
12/09/2007,09.46.00,38960,38960,38945,38945,22
12/09/2007,09.47.00,38950,38965,38945,38960,47
12/09/2007,09.48.00,38950,38960,38945,38960,13
12/09/2007,09.49.00,38955,38960,38935,38940,63
12/09/2007,09.50.00,38935,38935,38905,38905,43
12/09/2007,09.51.00,38900,38915,38900,38905,40
12/09/2007,09.52.00,38905,38920,38905,38915,32
12/09/2007,09.53.00,38915,38915,38915,38915,2
12/09/2007,09.54.00,38920,38925,38920,38925,14
12/09/2007,09.55.00,38925,38930,38915,38915,32
12/09/2007,09.56.00,38915,38920,38915,38920,13
12/09/2007,09.57.00,38920,38930,38920,38930,7
12/09/2007,09.58.00,38935,38940,38905,38925,38
12/09/2007,09.59.00,38925,38925,38910,38910,9
12/09/2007,10.00.00,38910,38910,38880,38880,18
12/09/2007,10.01.00,38880,38895,38865,38880,35
12/09/2007,10.02.00,38880,38885,38875,38875,31
12/09/2007,10.03.00,38875,38900,38875,38900,26
12/09/2007,10.04.00,38895,38895,38880,38895,13
12/09/2007,10.05.00,38895,38900,38895,38900,14
12/09/2007,10.06.00,38905,38905,38900,38900,10
12/09/2007,10.07.00,38900,38905,38895,38895,10
12/09/2007,10.08.00,38895,38905,38885,38905,40
12/09/2007,10.09.00,38910,38925,38910,38925,21
12/09/2007,10.10.00,38925,38930,38925,38930,7
12/09/2007,10.11.00,38925,38940,38920,38920,31
12/09/2007,10.12.00,38915,38920,38905,38915,29
12/09/2007,10.13.00,38925,38925,38925,38925,3
12/09/2007,10.14.00,38920,38920,38905,38905,12
12/09/2007,10.15.00,38900,38925,38900,38920,14
12/09/2007,10.16.00,38925,38925,38880,38880,50
12/09/2007,10.17.00,38880,38895,38880,38895,15
12/09/2007,10.18.00,38895,38910,38895,38900,13
12/09/2007,10.19.00,38890,38890,38865,38865,56
12/09/2007,10.20.00,38870,38885,38870,38875,14
12/09/2007,10.21.00,38880,38880,38870,38870,6
12/09/2007,10.22.00,38865,38865,38840,38865,67
12/09/2007,10.23.00,38865,38865,38850,38850,7
12/09/2007,10.24.00,38855,38855,38840,38845,30
12/09/2007,10.25.00,38845,38860,38845,38860,21
12/09/2007,10.26.00,38860,38865,38860,38865,10
12/09/2007,10.27.00,38865,38865,38855,38860,13
12/09/2007,10.28.00,38860,38865,38855,38855,8
12/09/2007,10.29.00,38850,38860,38850,38850,4
12/09/2007,10.30.00,38855,38855,38830,38840,27
12/09/2007,10.31.00,38840,38850,38835,38850,22
12/09/2007,10.32.00,38850,38850,38840,38845,20
12/09/2007,10.33.00,38840,38840,38830,38840,10
12/09/2007,10.34.00,38835,38845,38830,38830,18
12/09/2007,10.35.00,38835,38835,38815,38825,44
12/09/2007,10.36.00,38820,38820,38810,38820,27
12/09/2007,10.37.00,38825,38825,38795,38815,69
12/09/2007,10.38.00,38815,38835,38815,38830,34
12/09/2007,10.39.00,38820,38820,38800,38805,24
12/09/2007,10.40.00,38805,38830,38805,38830,47
12/09/2007,10.41.00,38825,38830,38825,38830,4
12/09/2007,10.42.00,38835,38850,38835,38835,34
12/09/2007,10.43.00,38835,38840,38835,38840,19
12/09/2007,10.44.00,38840,38840,38840,38840,7
12/09/2007,10.45.00,38845,38845,38845,38845,2
12/09/2007,10.46.00,38850,38850,38850,38850,1
12/09/2007,10.47.00,38850,38850,38845,38850,4
12/09/2007,10.48.00,38850,38850,38850,38850,3
12/09/2007,10.49.00,38850,38855,38840,38840,21
12/09/2007,10.50.00,38845,38845,38830,38830,15
12/09/2007,10.51.00,38830,38830,38820,38820,28
12/09/2007,10.52.00,38815,38815,38810,38810,7
12/09/2007,10.53.00,38805,38805,38760,38775,143
12/09/2007,10.54.00,38770,38790,38770,38780,80
12/09/2007,10.55.00,38780,38785,38770,38775,41
12/09/2007,10.56.00,38770,38775,38755,38765,41
12/09/2007,10.57.00,38770,38780,38760,38780,43
12/09/2007,10.58.00,38780,38795,38780,38790,28
12/09/2007,10.59.00,38790,38800,38790,38800,16
12/09/2007,11.00.00,38800,38825,38800,38825,40
12/09/2007,11.01.00,38825,38825,38800,38815,50
12/09/2007,11.02.00,38815,38820,38805,38815,15
12/09/2007,11.03.00,38815,38825,38810,38810,28
12/09/2007,11.04.00,38815,38820,38800,38805,12
12/09/2007,11.05.00,38805,38820,38805,38820,3
12/09/2007,11.06.00,38825,38825,38810,38810,40
12/09/2007,11.07.00,38810,38810,38805,38805,9
12/09/2007,11.08.00,38800,38800,38790,38795,28
12/09/2007,11.09.00,38790,38800,38790,38795,29
12/09/2007,11.10.00,38795,38795,38785,38795,19
12/09/2007,11.11.00,38795,38795,38790,38790,5
12/09/2007,11.12.00,38795,38800,38785,38800,22
12/09/2007,11.13.00,38795,38795,38790,38795,3
12/09/2007,11.14.00,38785,38785,38775,38785,22
12/09/2007,11.15.00,38785,38785,38775,38775,26
12/09/2007,11.16.00,38780,38790,38780,38790,8
12/09/2007,11.17.00,38785,38790,38780,38790,15
12/09/2007,11.18.00,38785,38785,38785,38785,2
12/09/2007,11.19.00,38785,38785,38765,38765,32
12/09/2007,11.20.00,38765,38770,38740,38755,72
12/09/2007,11.21.00,38755,38765,38750,38755,30
12/09/2007,11.22.00,38755,38755,38720,38725,95
12/09/2007,11.23.00,38730,38745,38725,38745,21
12/09/2007,11.24.00,38745,38770,38745,38760,44
12/09/2007,11.25.00,38760,38775,38750,38775,25
12/09/2007,11.26.00,38780,38780,38760,38775,22
12/09/2007,11.27.00,38770,38770,38740,38760,55
12/09/2007,11.28.00,38760,38765,38760,38760,5
12/09/2007,11.29.00,38755,38755,38750,38750,19
12/09/2007,11.30.00,38750,38760,38750,38755,30
12/09/2007,11.31.00,38755,38760,38755,38755,13
12/09/2007,11.32.00,38760,38780,38760,38775,19
12/09/2007,11.33.00,38775,38775,38750,38755,23
12/09/2007,11.34.00,38755,38770,38750,38760,17
12/09/2007,11.35.00,38760,38770,38760,38765,12
12/09/2007,11.36.00,38765,38770,38765,38770,6
12/09/2007,11.37.00,38775,38775,38770,38775,10
12/09/2007,11.38.00,38775,38775,38765,38765,18
12/09/2007,11.39.00,38770,38780,38770,38780,8
12/09/2007,11.40.00,38775,38790,38775,38785,39
12/09/2007,11.41.00,38790,38790,38785,38785,5
12/09/2007,11.42.00,38790,38800,38780,38780,17
12/09/2007,11.44.00,38785,38785,38785,38785,2
12/09/2007,11.45.00,38785,38795,38785,38790,6
12/09/2007,11.46.00,38795,38805,38790,38790,33
12/09/2007,11.47.00,38795,38800,38795,38800,21
12/09/2007,11.48.00,38795,38795,38790,38790,4
12/09/2007,11.49.00,38795,38795,38790,38790,8
12/09/2007,11.50.00,38790,38795,38790,38795,5
12/09/2007,11.51.00,38795,38800,38795,38800,13
12/09/2007,11.52.00,38800,38805,38800,38800,8
12/09/2007,11.53.00,38800,38800,38800,38800,5
12/09/2007,11.54.00,38790,38790,38780,38790,24
12/09/2007,11.55.00,38785,38810,38785,38800,31
12/09/2007,11.56.00,38805,38805,38805,38805,2
12/09/2007,11.57.00,38805,38810,38805,38810,3
12/09/2007,11.58.00,38810,38845,38810,38825,62
12/09/2007,11.59.00,38820,38830,38820,38830,8
12/09/2007,12.00.00,38830,38830,38825,38830,9
12/09/2007,12.01.00,38835,38835,38830,38830,12
12/09/2007,12.02.00,38825,38825,38825,38825,1
12/09/2007,12.03.00,38830,38830,38810,38810,15
12/09/2007,12.04.00,38810,38815,38810,38815,5
12/09/2007,12.06.00,38815,38815,38790,38795,17
12/09/2007,12.07.00,38795,38795,38790,38790,5
12/09/2007,12.08.00,38790,38800,38790,38800,16
12/09/2007,12.09.00,38800,38805,38800,38805,5
12/09/2007,12.10.00,38810,38810,38800,38800,4
12/09/2007,12.11.00,38805,38815,38805,38815,7
12/09/2007,12.12.00,38815,38815,38810,38810,5
12/09/2007,12.13.00,38810,38820,38805,38815,16
12/09/2007,12.14.00,38815,38820,38810,38810,5
12/09/2007,12.15.00,38820,38820,38810,38815,11
12/09/2007,12.16.00,38825,38825,38820,38825,6
12/09/2007,12.17.00,38825,38825,38815,38815,5
12/09/2007,12.18.00,38820,38825,38820,38825,2
12/09/2007,12.19.00,38830,38835,38830,38835,18
12/09/2007,12.20.00,38840,38845,38830,38830,9
12/09/2007,12.21.00,38830,38830,38810,38810,10
12/09/2007,12.22.00,38810,38820,38810,38820,12
12/09/2007,12.23.00,38820,38820,38815,38815,4
12/09/2007,12.24.00,38820,38820,38795,38795,16
12/09/2007,12.25.00,38795,38810,38795,38810,13
12/09/2007,12.27.00,38810,38815,38810,38815,7
12/09/2007,12.28.00,38815,38825,38815,38825,10
12/09/2007,12.29.00,38830,38830,38820,38820,35
12/09/2007,12.30.00,38815,38830,38815,38830,15
12/09/2007,12.31.00,38830,38830,38825,38825,7
12/09/2007,12.32.00,38830,38830,38830,38830,6
12/09/2007,12.33.00,38830,38840,38825,38825,11
12/09/2007,12.34.00,38825,38825,38810,38810,14
12/09/2007,12.35.00,38815,38825,38815,38825,10
12/09/2007,12.36.00,38825,38830,38825,38830,6
12/09/2007,12.38.00,38835,38835,38835,38835,10
12/09/2007,12.40.00,38835,38860,38835,38855,36
12/09/2007,12.41.00,38865,38880,38865,38865,19
12/09/2007,12.42.00,38860,38860,38850,38855,15
12/09/2007,12.43.00,38860,38860,38855,38860,7
12/09/2007,12.44.00,38860,38865,38860,38865,8
12/09/2007,12.45.00,38860,38865,38860,38865,3
12/09/2007,12.46.00,38865,38865,38855,38860,7
12/09/2007,12.47.00,38860,38865,38860,38865,7
12/09/2007,12.48.00,38865,38875,38865,38870,12
12/09/2007,12.49.00,38870,38880,38870,38875,6
12/09/2007,12.50.00,38875,38880,38865,38875,17
12/09/2007,12.51.00,38880,38895,38870,38875,21
12/09/2007,12.52.00,38875,38875,38865,38865,11
12/09/2007,12.53.00,38865,38865,38860,38860,9
12/09/2007,12.54.00,38865,38865,38860,38865,5
12/09/2007,12.55.00,38865,38865,38860,38865,6
12/09/2007,12.56.00,38870,38870,38870,38870,14
12/09/2007,12.57.00,38870,38870,38860,38860,14
12/09/2007,12.58.00,38860,38865,38860,38865,10
12/09/2007,12.59.00,38860,38870,38860,38870,18
12/09/2007,13.00.00,38860,38865,38860,38860,3
12/09/2007,13.01.00,38870,38870,38870,38870,8
12/09/2007,13.02.00,38865,38870,38865,38870,5
12/09/2007,13.03.00,38865,38865,38865,38865,4
12/09/2007,13.04.00,38870,38880,38870,38880,8
12/09/2007,13.05.00,38875,38875,38865,38875,8
12/09/2007,13.06.00,38870,38870,38860,38860,20
12/09/2007,13.07.00,38855,38855,38845,38855,23
12/09/2007,13.08.00,38860,38860,38845,38850,12
12/09/2007,13.09.00,38850,38865,38835,38855,19
12/09/2007,13.10.00,38855,38860,38855,38860,4
12/09/2007,13.11.00,38855,38855,38850,38850,7
12/09/2007,13.12.00,38855,38860,38845,38845,6
12/09/2007,13.13.00,38850,38855,38850,38850,6
12/09/2007,13.14.00,38845,38845,38840,38840,13
12/09/2007,13.15.00,38830,38830,38825,38825,8
12/09/2007,13.16.00,38830,38835,38830,38835,7
12/09/2007,13.17.00,38830,38835,38830,38835,7
12/09/2007,13.19.00,38840,38840,38840,38840,4
12/09/2007,13.20.00,38840,38840,38835,38835,3
12/09/2007,13.21.00,38830,38830,38830,38830,1
12/09/2007,13.22.00,38825,38825,38800,38805,25
12/09/2007,13.23.00,38805,38820,38800,38810,22
12/09/2007,13.24.00,38810,38815,38800,38815,22
12/09/2007,13.25.00,38815,38815,38810,38810,3
12/09/2007,13.26.00,38810,38810,38785,38805,38
12/09/2007,13.27.00,38800,38815,38800,38810,28
12/09/2007,13.28.00,38810,38810,38795,38795,13
12/09/2007,13.29.00,38795,38800,38795,38800,5
12/09/2007,13.30.00,38805,38805,38795,38800,4
12/09/2007,13.31.00,38800,38810,38800,38810,7
12/09/2007,13.32.00,38805,38825,38805,38815,29
12/09/2007,13.33.00,38810,38810,38795,38795,9
12/09/2007,13.34.00,38800,38800,38790,38790,8
12/09/2007,13.35.00,38790,38795,38790,38795,5
12/09/2007,13.36.00,38800,38800,38795,38795,6
12/09/2007,13.37.00,38795,38795,38790,38790,14
12/09/2007,13.38.00,38785,38785,38770,38775,11
12/09/2007,13.39.00,38780,38780,38775,38780,8
12/09/2007,13.40.00,38780,38780,38760,38770,23
12/09/2007,13.41.00,38765,38785,38765,38765,26
12/09/2007,13.42.00,38770,38770,38770,38770,3
12/09/2007,13.43.00,38770,38770,38765,38765,9
12/09/2007,13.44.00,38765,38770,38760,38765,9
12/09/2007,13.45.00,38770,38770,38750,38750,23
12/09/2007,13.46.00,38750,38770,38750,38760,83
12/09/2007,13.47.00,38765,38765,38765,38765,3
12/09/2007,13.48.00,38765,38765,38765,38765,2
12/09/2007,13.49.00,38770,38770,38770,38770,17
12/09/2007,13.50.00,38770,38770,38770,38770,12
12/09/2007,13.51.00,38775,38775,38770,38770,7
12/09/2007,13.52.00,38775,38775,38770,38775,44
12/09/2007,13.53.00,38775,38780,38770,38775,13
12/09/2007,13.55.00,38780,38800,38775,38800,35
12/09/2007,13.56.00,38800,38800,38795,38795,4
12/09/2007,13.57.00,38795,38795,38795,38795,1
12/09/2007,13.58.00,38795,38795,38775,38775,15
12/09/2007,13.59.00,38780,38780,38775,38775,9
12/09/2007,14.00.00,38770,38770,38765,38770,12
12/09/2007,14.01.00,38775,38775,38765,38765,3
12/09/2007,14.02.00,38765,38770,38745,38750,28
12/09/2007,14.03.00,38750,38755,38750,38755,4
12/09/2007,14.04.00,38760,38760,38755,38760,8
12/09/2007,14.05.00,38760,38765,38760,38765,2
12/09/2007,14.06.00,38760,38760,38730,38735,36
12/09/2007,14.07.00,38735,38745,38730,38745,16
12/09/2007,14.08.00,38745,38755,38745,38750,7
12/09/2007,14.09.00,38750,38750,38740,38740,3
12/09/2007,14.10.00,38740,38760,38740,38760,9
12/09/2007,14.11.00,38765,38765,38755,38755,17
12/09/2007,14.12.00,38755,38755,38735,38735,12
12/09/2007,14.13.00,38735,38735,38720,38720,19
12/09/2007,14.14.00,38715,38715,38695,38705,95
12/09/2007,14.15.00,38705,38710,38700,38710,28
12/09/2007,14.16.00,38710,38710,38705,38710,12
12/09/2007,14.17.00,38705,38705,38680,38685,83
12/09/2007,14.18.00,38680,38685,38670,38670,46
12/09/2007,14.19.00,38670,38670,38645,38645,60
12/09/2007,14.20.00,38640,38660,38640,38660,62
12/09/2007,14.21.00,38655,38655,38645,38650,22
12/09/2007,14.22.00,38650,38650,38645,38650,6
12/09/2007,14.23.00,38645,38650,38640,38640,15
12/09/2007,14.24.00,38645,38655,38645,38650,45
12/09/2007,14.25.00,38655,38660,38655,38655,14
12/09/2007,14.26.00,38655,38655,38635,38635,36
12/09/2007,14.27.00,38635,38645,38630,38640,30
12/09/2007,14.28.00,38640,38675,38640,38655,67
12/09/2007,14.29.00,38665,38690,38660,38680,38
12/09/2007,14.30.00,38680,38680,38655,38655,51
12/09/2007,14.31.00,38660,38665,38655,38655,15
12/09/2007,14.32.00,38660,38675,38660,38665,38
12/09/2007,14.33.00,38665,38670,38665,38670,33
12/09/2007,14.34.00,38670,38670,38665,38665,5
12/09/2007,14.35.00,38665,38665,38655,38655,20
12/09/2007,14.36.00,38650,38670,38650,38670,12
12/09/2007,14.37.00,38665,38680,38665,38680,10
12/09/2007,14.38.00,38680,38680,38675,38680,11
12/09/2007,14.39.00,38680,38680,38680,38680,17
12/09/2007,14.40.00,38680,38690,38680,38685,15
12/09/2007,14.41.00,38685,38735,38680,38730,72
12/09/2007,14.42.00,38725,38745,38715,38740,55
12/09/2007,14.43.00,38740,38745,38725,38725,39
12/09/2007,14.44.00,38730,38735,38730,38735,3
12/09/2007,14.45.00,38730,38735,38725,38725,11
12/09/2007,14.46.00,38725,38730,38710,38715,21
12/09/2007,14.47.00,38715,38720,38715,38715,7
12/09/2007,14.48.00,38715,38715,38700,38705,14
12/09/2007,14.49.00,38705,38705,38690,38690,7
12/09/2007,14.50.00,38690,38700,38685,38690,11
12/09/2007,14.51.00,38695,38700,38695,38700,5
12/09/2007,14.52.00,38690,38690,38685,38685,7
12/09/2007,14.53.00,38690,38690,38685,38685,8
12/09/2007,14.54.00,38690,38690,38680,38685,16
12/09/2007,14.55.00,38690,38695,38690,38695,6
12/09/2007,14.56.00,38695,38725,38695,38715,52
12/09/2007,14.57.00,38715,38715,38715,38715,7
12/09/2007,14.58.00,38720,38725,38700,38705,31
12/09/2007,14.59.00,38705,38705,38690,38690,13
12/09/2007,15.00.00,38690,38690,38670,38675,24
12/09/2007,15.01.00,38670,38670,38640,38650,41
12/09/2007,15.02.00,38650,38660,38645,38650,31
12/09/2007,15.03.00,38650,38660,38650,38660,50
12/09/2007,15.04.00,38665,38680,38660,38670,31
12/09/2007,15.05.00,38675,38680,38675,38680,10
12/09/2007,15.06.00,38685,38690,38680,38680,18
12/09/2007,15.07.00,38680,38680,38670,38670,9
12/09/2007,15.08.00,38670,38685,38670,38685,8
12/09/2007,15.09.00,38685,38685,38670,38670,13
12/09/2007,15.10.00,38670,38670,38660,38660,16
12/09/2007,15.11.00,38665,38670,38665,38665,5
12/09/2007,15.12.00,38660,38675,38660,38675,10
12/09/2007,15.13.00,38680,38705,38680,38685,31
12/09/2007,15.14.00,38700,38700,38690,38700,9
12/09/2007,15.15.00,38695,38700,38695,38700,3
12/09/2007,15.16.00,38705,38715,38700,38710,14
12/09/2007,15.17.00,38710,38710,38695,38695,11
12/09/2007,15.18.00,38700,38700,38690,38690,8
12/09/2007,15.19.00,38685,38690,38680,38680,6
12/09/2007,15.21.00,38690,38710,38690,38710,13
12/09/2007,15.22.00,38710,38720,38710,38715,22
12/09/2007,15.23.00,38715,38715,38705,38710,9
12/09/2007,15.24.00,38710,38720,38705,38715,9
12/09/2007,15.25.00,38710,38735,38705,38735,35
12/09/2007,15.26.00,38735,38745,38730,38730,21
12/09/2007,15.27.00,38730,38735,38725,38725,10
12/09/2007,15.28.00,38725,38735,38725,38730,24
12/09/2007,15.29.00,38730,38735,38730,38735,14
12/09/2007,15.30.00,38735,38740,38725,38730,9
12/09/2007,15.31.00,38730,38745,38730,38745,11
12/09/2007,15.32.00,38740,38745,38720,38720,22
12/09/2007,15.33.00,38720,38725,38705,38705,9
12/09/2007,15.34.00,38705,38705,38675,38690,69
12/09/2007,15.35.00,38690,38695,38690,38690,12
12/09/2007,15.36.00,38685,38685,38660,38665,54
12/09/2007,15.37.00,38665,38690,38665,38690,49
12/09/2007,15.38.00,38690,38705,38680,38705,23
12/09/2007,15.39.00,38705,38705,38700,38700,11
12/09/2007,15.40.00,38700,38725,38700,38710,69
12/09/2007,15.41.00,38710,38715,38705,38705,28
12/09/2007,15.42.00,38710,38720,38695,38700,32
12/09/2007,15.43.00,38700,38705,38695,38700,11
12/09/2007,15.44.00,38710,38710,38700,38710,5
12/09/2007,15.45.00,38715,38770,38715,38750,79
12/09/2007,15.46.00,38755,38795,38745,38790,84
12/09/2007,15.47.00,38790,38800,38785,38795,47
12/09/2007,15.59.00,38810,38820,38810,38820,15
12/09/2007,16.00.00,38815,38815,38790,38795,53
12/09/2007,16.01.00,38800,38800,38770,38775,24
12/09/2007,16.02.00,38775,38785,38770,38770,29
12/09/2007,16.03.00,38770,38780,38770,38775,11
12/09/2007,16.04.00,38775,38785,38765,38780,21
12/09/2007,16.05.00,38780,38785,38775,38775,22
12/09/2007,16.06.00,38775,38790,38770,38790,25
12/09/2007,16.07.00,38795,38810,38795,38810,27
12/09/2007,16.08.00,38815,38820,38805,38815,14
12/09/2007,16.09.00,38805,38810,38780,38780,60
12/09/2007,16.10.00,38795,38820,38780,38820,43
12/09/2007,16.11.00,38820,38825,38805,38815,13
12/09/2007,16.12.00,38820,38820,38800,38805,7
12/09/2007,16.13.00,38805,38805,38800,38800,5
12/09/2007,16.14.00,38810,38825,38795,38800,40
12/09/2007,16.15.00,38805,38805,38770,38770,31
12/09/2007,16.16.00,38770,38780,38755,38775,35
12/09/2007,16.17.00,38780,38795,38775,38785,41
12/09/2007,16.18.00,38785,38790,38775,38780,12
12/09/2007,16.19.00,38785,38785,38770,38780,7
12/09/2007,16.20.00,38790,38795,38790,38795,4
12/09/2007,16.21.00,38795,38810,38795,38805,25
12/09/2007,16.22.00,38800,38815,38790,38815,62
12/09/2007,16.23.00,38815,38860,38815,38845,125
12/09/2007,16.24.00,38850,38880,38840,38845,74
12/09/2007,16.25.00,38850,38895,38850,38890,75
12/09/2007,16.26.00,38885,38900,38880,38890,62
12/09/2007,16.27.00,38880,38900,38880,38895,43
12/09/2007,16.28.00,38895,38900,38870,38870,51
12/09/2007,16.29.00,38870,38895,38870,38895,15
12/09/2007,16.30.00,38885,38885,38870,38885,26
12/09/2007,16.31.00,38885,38935,38885,38935,176
12/09/2007,16.32.00,38935,38940,38915,38925,120
12/09/2007,16.33.00,38925,38930,38915,38920,75
12/09/2007,16.34.00,38925,38955,38920,38935,111
12/09/2007,16.35.00,38930,38935,38920,38920,48
12/09/2007,16.36.00,38920,38930,38915,38925,55
12/09/2007,16.37.00,38920,38925,38915,38920,22
12/09/2007,16.38.00,38930,38960,38925,38955,66
12/09/2007,16.39.00,38955,38975,38950,38975,80
12/09/2007,16.40.00,38970,38970,38960,38965,50
12/09/2007,16.41.00,38965,38990,38965,38975,116
12/09/2007,16.42.00,38975,38985,38975,38975,52
12/09/2007,16.43.00,38970,38980,38960,38965,20
12/09/2007,16.44.00,38960,38965,38950,38950,50
12/09/2007,16.45.00,38945,38950,38925,38935,68
12/09/2007,16.46.00,38940,38945,38925,38945,40
12/09/2007,16.47.00,38945,38960,38930,38930,40
12/09/2007,16.48.00,38930,38940,38900,38910,67
12/09/2007,16.49.00,38910,38910,38895,38900,32
12/09/2007,16.50.00,38900,38900,38880,38885,26
12/09/2007,16.51.00,38890,38890,38880,38885,12
12/09/2007,16.52.00,38890,38900,38890,38895,50
12/09/2007,16.53.00,38895,38900,38890,38900,11
12/09/2007,16.54.00,38905,38905,38890,38890,10
12/09/2007,16.55.00,38900,38900,38895,38895,16
12/09/2007,16.56.00,38900,38915,38900,38910,14
12/09/2007,16.57.00,38910,38910,38875,38875,40
12/09/2007,16.58.00,38880,38890,38875,38880,47
12/09/2007,16.59.00,38875,38880,38875,38875,21
12/09/2007,17.00.00,38880,38895,38875,38895,36
12/09/2007,17.01.00,38900,38900,38875,38875,13
12/09/2007,17.02.00,38870,38870,38850,38865,97
12/09/2007,17.03.00,38860,38865,38860,38865,18
12/09/2007,17.04.00,38860,38885,38860,38875,19
12/09/2007,17.05.00,38880,38895,38880,38890,12
12/09/2007,17.06.00,38890,38895,38885,38895,20
12/09/2007,17.07.00,38895,38895,38890,38890,17
12/09/2007,17.08.00,38890,38915,38885,38910,45
12/09/2007,17.09.00,38910,38920,38905,38915,20
12/09/2007,17.10.00,38915,38935,38915,38935,46
12/09/2007,17.11.00,38930,38950,38930,38940,35
12/09/2007,17.12.00,38940,38940,38925,38935,36
12/09/2007,17.13.00,38930,38935,38925,38925,16
12/09/2007,17.14.00,38925,38945,38925,38945,12
12/09/2007,17.15.00,38945,38960,38940,38960,36
12/09/2007,17.16.00,38960,38990,38955,38990,49
12/09/2007,17.17.00,38980,39045,38980,39015,180
12/09/2007,17.18.00,39015,39055,39010,39045,143
12/09/2007,17.19.00,39045,39045,39030,39035,43
12/09/2007,17.20.00,39035,39065,39030,39060,70
12/09/2007,17.21.00,39060,39075,39050,39070,62
12/09/2007,17.22.00,39075,39085,39065,39065,102
12/09/2007,17.23.00,39075,39100,39075,39085,55
12/09/2007,17.24.00,39080,39095,39080,39090,40
12/09/2007,17.25.00,39090,39120,39090,39105,111
12/09/2007,17.26.00,39105,39110,39080,39080,51
12/09/2007,17.27.00,39090,39090,39070,39080,37
12/09/2007,17.28.00,39080,39085,39060,39070,67
12/09/2007,17.29.00,39070,39070,39025,39045,47
12/09/2007,17.30.00,39045,39065,39045,39050,46
12/09/2007,17.31.00,39045,39050,39035,39045,53
12/09/2007,17.32.00,39040,39050,39035,39035,29
12/09/2007,17.33.00,39035,39050,39030,39045,48
12/09/2007,17.34.00,39050,39050,39040,39040,20
12/09/2007,17.35.00,39040,39060,39035,39050,30
12/09/2007,17.36.00,39050,39065,39050,39055,21
12/09/2007,17.37.00,39050,39060,39050,39060,23
12/09/2007,17.38.00,39045,39055,39045,39045,23
12/09/2007,17.39.00,39050,39075,39045,39070,33