DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/04/2009,17.29.00,15610,15625,15565,15580,210
01/04/2009,17.30.00,15600,15620,15580,15615,91
01/04/2009,17.31.00,15615,15645,15615,15640,80
01/04/2009,17.32.00,15640,15645,15620,15625,86
01/04/2009,17.33.00,15625,15630,15615,15625,53
01/04/2009,17.34.00,15620,15625,15605,15605,56
01/04/2009,17.35.00,15605,15640,15605,15630,59
01/04/2009,17.36.00,15635,15635,15625,15630,22
01/04/2009,17.37.00,15630,15640,15620,15640,20
01/04/2009,17.38.00,15640,15645,15625,15640,30
01/04/2009,17.39.00,15635,15640,15610,15625,75
02/04/2009,09.00.00,15960,16085,15960,16085,27
02/04/2009,09.01.00,15950,16010,15830,15905,221
02/04/2009,09.02.00,15900,15935,15890,15920,128
02/04/2009,09.03.00,15905,15945,15905,15930,76
02/04/2009,09.04.00,15920,15925,15905,15925,76
02/04/2009,09.05.00,15930,15985,15920,15970,235
02/04/2009,09.06.00,15975,15980,15925,15965,100
02/04/2009,09.07.00,15965,15980,15950,15965,63
02/04/2009,09.08.00,15965,15965,15945,15950,51
02/04/2009,09.09.00,15945,15965,15940,15955,90
02/04/2009,09.10.00,15960,15990,15960,15985,70
02/04/2009,09.11.00,15975,15990,15960,15990,72
02/04/2009,09.12.00,15990,16015,15985,16000,146
02/04/2009,09.13.00,16000,16010,16000,16000,73
02/04/2009,09.14.00,16000,16015,16000,16000,64
02/04/2009,09.15.00,16010,16015,15985,15990,84
02/04/2009,09.16.00,15985,15990,15970,15985,85
02/04/2009,09.17.00,15985,16020,15985,16015,75
02/04/2009,09.18.00,16010,16015,16000,16015,58
02/04/2009,09.19.00,16020,16030,16015,16015,64
02/04/2009,09.20.00,16015,16015,15995,16010,41
02/04/2009,09.21.00,16010,16015,15995,16005,31
02/04/2009,09.22.00,15995,16005,15990,15995,43
02/04/2009,09.23.00,16000,16000,15985,15990,47
02/04/2009,09.24.00,15990,15995,15985,15995,35
02/04/2009,09.25.00,15995,16000,15990,15990,27
02/04/2009,09.26.00,15990,15995,15975,15975,43
02/04/2009,09.27.00,15975,15980,15965,15975,24
02/04/2009,09.28.00,15970,15980,15965,15975,31
02/04/2009,09.29.00,15980,16000,15980,16000,30
02/04/2009,09.30.00,15985,15990,15965,15985,26
02/04/2009,09.31.00,15980,15995,15975,15985,20
02/04/2009,09.32.00,15995,15995,15975,15975,65
02/04/2009,09.33.00,15970,15980,15970,15970,26
02/04/2009,09.34.00,15965,15985,15965,15980,21
02/04/2009,09.35.00,15980,15990,15975,15985,23
02/04/2009,09.36.00,15980,16000,15975,15995,46
02/04/2009,09.37.00,15985,15995,15975,15975,24
02/04/2009,09.38.00,15985,15995,15985,15990,16
02/04/2009,09.39.00,15990,16010,15985,16000,29
02/04/2009,09.40.00,15995,16005,15990,16005,40
02/04/2009,09.41.00,16005,16020,16005,16020,49
02/04/2009,09.42.00,16020,16050,16020,16040,113
02/04/2009,09.43.00,16035,16050,16035,16040,37
02/04/2009,09.44.00,16045,16060,16030,16050,78
02/04/2009,09.45.00,16050,16050,16030,16035,55
02/04/2009,09.46.00,16035,16040,16025,16035,27
02/04/2009,09.47.00,16030,16035,16030,16035,11
02/04/2009,09.48.00,16035,16050,16030,16035,27
02/04/2009,09.49.00,16045,16060,16040,16060,71
02/04/2009,09.50.00,16060,16080,16060,16070,84
02/04/2009,09.51.00,16075,16075,16055,16055,56
02/04/2009,09.52.00,16050,16055,16045,16055,47
02/04/2009,09.53.00,16050,16060,16040,16040,41
02/04/2009,09.54.00,16040,16040,16025,16030,42
02/04/2009,09.55.00,16030,16030,16005,16015,73
02/04/2009,09.56.00,16015,16045,16015,16040,55
02/04/2009,09.57.00,16040,16040,16020,16025,47
02/04/2009,09.58.00,16020,16040,16020,16040,37
02/04/2009,09.59.00,16040,16040,16025,16035,78
02/04/2009,10.00.00,16035,16055,16035,16055,65
02/04/2009,10.01.00,16055,16080,16045,16065,70
02/04/2009,10.02.00,16070,16080,16065,16065,39
02/04/2009,10.03.00,16075,16080,16060,16065,33
02/04/2009,10.04.00,16065,16065,16045,16050,47
02/04/2009,10.05.00,16060,16080,16060,16070,29
02/04/2009,10.06.00,16065,16100,16065,16100,105
02/04/2009,10.07.00,16100,16105,16085,16090,44
02/04/2009,10.08.00,16100,16100,16080,16085,38
02/04/2009,10.09.00,16090,16095,16085,16095,19
02/04/2009,10.10.00,16085,16125,16085,16120,62
02/04/2009,10.11.00,16115,16135,16115,16130,62
02/04/2009,10.12.00,16135,16165,16125,16145,159
02/04/2009,10.13.00,16150,16160,16135,16150,65
02/04/2009,10.14.00,16155,16160,16135,16135,77
02/04/2009,10.15.00,16135,16135,16115,16125,46
02/04/2009,10.16.00,16125,16130,16125,16125,26
02/04/2009,10.17.00,16120,16125,16110,16120,36
02/04/2009,10.18.00,16125,16125,16100,16100,41
02/04/2009,10.19.00,16100,16100,16075,16080,52
02/04/2009,10.20.00,16080,16090,16080,16080,26
02/04/2009,10.21.00,16080,16085,16080,16085,20
02/04/2009,10.22.00,16080,16100,16080,16095,42
02/04/2009,10.23.00,16095,16100,16085,16085,45
02/04/2009,10.24.00,16085,16085,16080,16080,13
02/04/2009,10.25.00,16085,16095,16085,16085,60
02/04/2009,10.26.00,16085,16085,16080,16080,33
02/04/2009,10.27.00,16080,16090,16075,16090,28
02/04/2009,10.28.00,16085,16085,16075,16080,32
02/04/2009,10.29.00,16085,16090,16075,16080,33
02/04/2009,10.30.00,16075,16085,16065,16065,44
02/04/2009,10.31.00,16070,16075,16065,16075,25
02/04/2009,10.32.00,16075,16075,16060,16060,22
02/04/2009,10.33.00,16060,16065,16055,16055,65
02/04/2009,10.34.00,16060,16060,16040,16050,34
02/04/2009,10.35.00,16050,16070,16050,16065,28
02/04/2009,10.36.00,16065,16065,16060,16065,11
02/04/2009,10.37.00,16065,16065,16050,16050,48
02/04/2009,10.38.00,16050,16065,16045,16065,30
02/04/2009,10.39.00,16070,16075,16065,16070,26
02/04/2009,10.40.00,16070,16070,16050,16050,11
02/04/2009,10.41.00,16045,16055,16040,16050,26
02/04/2009,10.42.00,16050,16050,16020,16025,25
02/04/2009,10.43.00,16025,16025,16025,16025,10
02/04/2009,10.44.00,16030,16030,16015,16020,30
02/04/2009,10.45.00,16015,16020,16010,16020,35
02/04/2009,10.46.00,16020,16020,16005,16015,22
02/04/2009,10.47.00,16010,16035,16010,16030,41
02/04/2009,10.48.00,16025,16030,16020,16020,19
02/04/2009,10.49.00,16015,16045,16015,16045,17
02/04/2009,10.50.00,16045,16050,16045,16045,14
02/04/2009,10.51.00,16050,16055,16040,16045,62
02/04/2009,10.52.00,16050,16055,16040,16050,23
02/04/2009,10.53.00,16050,16055,16045,16045,8
02/04/2009,10.54.00,16045,16050,16040,16040,29
02/04/2009,10.55.00,16040,16040,16030,16030,17
02/04/2009,10.56.00,16025,16030,16015,16015,23
02/04/2009,10.57.00,16015,16025,16015,16020,36
02/04/2009,10.58.00,16030,16030,16020,16020,11
02/04/2009,10.59.00,16025,16030,16020,16030,7
02/04/2009,11.00.00,16025,16025,16015,16015,24
02/04/2009,11.01.00,16020,16045,16015,16045,29
02/04/2009,11.02.00,16040,16040,16030,16030,20
02/04/2009,11.03.00,16030,16045,16025,16040,24
02/04/2009,11.04.00,16040,16055,16035,16045,25
02/04/2009,11.05.00,16050,16065,16045,16065,22
02/04/2009,11.06.00,16070,16085,16065,16075,62
02/04/2009,11.07.00,16070,16070,16055,16065,19
02/04/2009,11.08.00,16065,16075,16060,16070,10
02/04/2009,11.09.00,16070,16080,16060,16075,16
02/04/2009,11.10.00,16070,16080,16060,16075,21
02/04/2009,11.11.00,16065,16075,16060,16065,20
02/04/2009,11.12.00,16060,16070,16060,16060,10
02/04/2009,11.13.00,16060,16065,16060,16065,20
02/04/2009,11.14.00,16070,16140,16065,16095,138
02/04/2009,11.15.00,16090,16105,16090,16095,48
02/04/2009,11.16.00,16090,16090,16065,16065,26
02/04/2009,11.17.00,16075,16075,16060,16065,25
02/04/2009,11.18.00,16070,16085,16065,16080,26
02/04/2009,11.19.00,16085,16085,16075,16075,18
02/04/2009,11.20.00,16075,16085,16070,16080,32
02/04/2009,11.21.00,16070,16085,16070,16070,16
02/04/2009,11.22.00,16070,16080,16070,16070,10
02/04/2009,11.23.00,16070,16075,16070,16075,3
02/04/2009,11.24.00,16080,16085,16065,16065,16
02/04/2009,11.25.00,16065,16070,16055,16070,28
02/04/2009,11.26.00,16060,16070,16055,16065,7
02/04/2009,11.27.00,16060,16095,16060,16090,26
02/04/2009,11.28.00,16095,16110,16095,16105,38
02/04/2009,11.29.00,16105,16110,16095,16100,25
02/04/2009,11.30.00,16100,16120,16095,16100,52
02/04/2009,11.31.00,16100,16115,16090,16115,31
02/04/2009,11.32.00,16115,16130,16110,16125,51
02/04/2009,11.33.00,16115,16125,16105,16105,35
02/04/2009,11.34.00,16115,16115,16100,16105,25
02/04/2009,11.35.00,16100,16100,16095,16100,22
02/04/2009,11.36.00,16105,16105,16090,16090,29
02/04/2009,11.37.00,16100,16105,16095,16095,11
02/04/2009,11.38.00,16095,16100,16090,16095,7
02/04/2009,11.39.00,16090,16110,16085,16105,28
02/04/2009,11.40.00,16100,16100,16085,16085,17
02/04/2009,11.41.00,16095,16100,16090,16095,11
02/04/2009,11.42.00,16090,16095,16080,16095,39
02/04/2009,11.43.00,16100,16100,16090,16090,8
02/04/2009,11.44.00,16085,16090,16085,16085,11
02/04/2009,11.45.00,16085,16095,16085,16085,8
02/04/2009,11.46.00,16085,16090,16085,16085,9
02/04/2009,11.47.00,16090,16095,16085,16085,20
02/04/2009,11.48.00,16085,16090,16080,16080,13
02/04/2009,11.49.00,16080,16090,16075,16090,28
02/04/2009,11.50.00,16095,16105,16090,16105,21
02/04/2009,11.51.00,16105,16115,16100,16110,37
02/04/2009,11.52.00,16105,16120,16105,16105,16
02/04/2009,11.53.00,16115,16120,16105,16110,11
02/04/2009,11.54.00,16100,16115,16100,16105,5
02/04/2009,11.55.00,16105,16140,16105,16135,77
02/04/2009,11.56.00,16135,16140,16130,16140,38
02/04/2009,11.57.00,16140,16150,16135,16135,11
02/04/2009,11.58.00,16135,16140,16125,16140,43
02/04/2009,11.59.00,16135,16150,16135,16150,35
02/04/2009,12.00.00,16145,16160,16140,16150,48
02/04/2009,12.01.00,16150,16150,16140,16150,20
02/04/2009,12.02.00,16145,16155,16140,16140,12
02/04/2009,12.03.00,16140,16170,16135,16170,61
02/04/2009,12.04.00,16170,16180,16155,16155,51
02/04/2009,12.05.00,16145,16165,16145,16150,27
02/04/2009,12.06.00,16150,16170,16145,16165,27
02/04/2009,12.07.00,16160,16160,16155,16155,17
02/04/2009,12.08.00,16150,16160,16150,16155,8
02/04/2009,12.09.00,16160,16160,16155,16155,14
02/04/2009,12.10.00,16160,16160,16135,16145,37
02/04/2009,12.11.00,16145,16155,16135,16145,33
02/04/2009,12.12.00,16150,16155,16140,16150,20
02/04/2009,12.13.00,16145,16150,16145,16145,6
02/04/2009,12.14.00,16150,16155,16140,16155,23
02/04/2009,12.15.00,16150,16185,16150,16180,99
02/04/2009,12.16.00,16180,16185,16160,16160,56
02/04/2009,12.17.00,16175,16175,16160,16170,30
02/04/2009,12.18.00,16170,16180,16160,16160,10
02/04/2009,12.19.00,16155,16170,16150,16155,17
02/04/2009,12.20.00,16175,16175,16150,16155,18
02/04/2009,12.21.00,16155,16155,16140,16140,45
02/04/2009,12.22.00,16140,16155,16135,16155,26
02/04/2009,12.23.00,16155,16155,16145,16150,15
02/04/2009,12.24.00,16145,16150,16135,16140,19
02/04/2009,12.25.00,16140,16145,16135,16140,16
02/04/2009,12.26.00,16140,16145,16135,16135,20
02/04/2009,12.27.00,16140,16140,16125,16125,17
02/04/2009,12.28.00,16125,16135,16125,16130,35
02/04/2009,12.29.00,16130,16130,16120,16120,32
02/04/2009,12.30.00,16115,16125,16115,16115,22
02/04/2009,12.31.00,16120,16130,16120,16125,34
02/04/2009,12.32.00,16120,16130,16120,16125,31
02/04/2009,12.33.00,16130,16130,16120,16120,27
02/04/2009,12.34.00,16120,16125,16105,16115,58
02/04/2009,12.35.00,16115,16115,16110,16110,10
02/04/2009,12.36.00,16110,16110,16100,16100,16
02/04/2009,12.37.00,16100,16105,16085,16085,20
02/04/2009,12.38.00,16090,16090,16055,16070,76
02/04/2009,12.39.00,16075,16075,16065,16075,11
02/04/2009,12.40.00,16070,16075,16060,16070,14
02/04/2009,12.41.00,16065,16070,16050,16050,55
02/04/2009,12.42.00,16050,16065,16040,16055,22
02/04/2009,12.43.00,16045,16055,16035,16040,19
02/04/2009,12.44.00,16040,16045,16030,16040,23
02/04/2009,12.45.00,16040,16040,16030,16035,20
02/04/2009,12.46.00,16035,16040,16030,16030,45
02/04/2009,12.47.00,16030,16035,16025,16030,27
02/04/2009,12.48.00,16030,16045,16030,16045,33
02/04/2009,12.49.00,16040,16045,16030,16030,21
02/04/2009,12.50.00,16040,16050,16030,16050,47
02/04/2009,12.51.00,16055,16060,16050,16060,21
02/04/2009,12.52.00,16060,16060,16050,16050,12
02/04/2009,12.53.00,16045,16050,16035,16035,7
02/04/2009,12.54.00,16050,16050,16045,16050,16
02/04/2009,12.55.00,16050,16055,16035,16050,35
02/04/2009,12.56.00,16040,16050,16040,16045,11
02/04/2009,12.57.00,16045,16045,16045,16045,18
02/04/2009,12.58.00,16050,16050,16040,16040,32
02/04/2009,12.59.00,16040,16045,16030,16030,23
02/04/2009,13.00.00,16035,16035,16015,16030,54
02/04/2009,13.01.00,16030,16030,16005,16010,35
02/04/2009,13.02.00,16010,16015,16000,16005,38
02/04/2009,13.03.00,16005,16010,16005,16005,15
02/04/2009,13.04.00,16005,16005,16000,16005,15
02/04/2009,13.05.00,16000,16010,16000,16000,17
02/04/2009,13.06.00,16000,16010,15975,16000,100
02/04/2009,13.07.00,15990,16005,15990,16005,27
02/04/2009,13.08.00,16010,16040,16005,16020,63
02/04/2009,13.09.00,16015,16015,16015,16015,3
02/04/2009,13.10.00,16015,16020,16010,16020,12
02/04/2009,13.11.00,16010,16020,16000,16000,22
02/04/2009,13.12.00,16005,16005,15985,15985,106
02/04/2009,13.13.00,15985,15990,15975,15990,41
02/04/2009,13.14.00,15985,15995,15980,15990,18
02/04/2009,13.15.00,15990,15990,15975,15975,17
02/04/2009,13.16.00,15975,15975,15965,15965,33
02/04/2009,13.17.00,15970,15970,15945,15950,34
02/04/2009,13.18.00,15950,15955,15940,15945,67
02/04/2009,13.19.00,15950,15955,15930,15930,53
02/04/2009,13.20.00,15940,15945,15930,15945,36
02/04/2009,13.21.00,15935,15950,15935,15935,14
02/04/2009,13.22.00,15945,15955,15935,15945,16
02/04/2009,13.23.00,15950,15965,15950,15955,15
02/04/2009,13.24.00,15965,15965,15950,15960,25
02/04/2009,13.25.00,15955,15955,15950,15950,7
02/04/2009,13.26.00,15945,15970,15945,15965,29
02/04/2009,13.27.00,15970,15990,15965,15980,39
02/04/2009,13.28.00,15980,15985,15975,15975,14
02/04/2009,13.29.00,15985,15995,15980,15990,22
02/04/2009,13.30.00,16000,16005,15995,15995,22
02/04/2009,13.31.00,15995,15995,15905,15915,81
02/04/2009,13.32.00,15910,15910,15900,15900,28
02/04/2009,13.33.00,15900,15940,15900,15940,39
02/04/2009,13.34.00,15935,15945,15930,15930,17
02/04/2009,13.35.00,15940,15950,15940,15940,13
02/04/2009,13.36.00,15940,15950,15935,15945,18
02/04/2009,13.37.00,15940,15950,15935,15935,23
02/04/2009,13.38.00,15935,15945,15930,15940,13
02/04/2009,13.39.00,15940,15945,15935,15945,8
02/04/2009,13.40.00,15940,15940,15930,15930,17
02/04/2009,13.41.00,15930,15940,15930,15935,6
02/04/2009,13.42.00,15930,15940,15930,15940,7
02/04/2009,13.43.00,15940,15950,15940,15950,14
02/04/2009,13.44.00,15940,15950,15935,15950,6
02/04/2009,13.45.00,15940,15955,15840,15840,170
02/04/2009,13.46.00,15840,15915,15840,15890,91
02/04/2009,13.47.00,15885,15975,15885,15945,65
02/04/2009,13.48.00,15940,15950,15905,15920,40
02/04/2009,13.49.00,15920,15925,15910,15920,29
02/04/2009,13.50.00,15915,15950,15905,15925,54
02/04/2009,13.51.00,15920,15955,15920,15955,64
02/04/2009,13.52.00,15945,15955,15935,15935,7
02/04/2009,13.53.00,15935,15935,15905,15905,25
02/04/2009,13.54.00,15900,15900,15870,15885,43
02/04/2009,13.55.00,15890,15935,15890,15925,28
02/04/2009,13.56.00,15920,15920,15900,15905,15
02/04/2009,13.57.00,15900,15905,15900,15905,4
02/04/2009,13.58.00,15910,15915,15905,15915,12
02/04/2009,13.59.00,15920,15925,15905,15905,17
02/04/2009,14.00.00,15915,16015,15915,16015,97
02/04/2009,14.01.00,16015,16030,16000,16015,109
02/04/2009,14.02.00,16005,16015,15990,15990,30
02/04/2009,14.03.00,15990,16015,15990,16000,23
02/04/2009,14.04.00,16000,16005,15995,16000,16
02/04/2009,14.05.00,16000,16005,15980,15980,53
02/04/2009,14.06.00,15985,16005,15985,16005,16
02/04/2009,14.07.00,16000,16000,15995,16000,7
02/04/2009,14.08.00,15995,15995,15990,15990,4
02/04/2009,14.09.00,15990,15990,15980,15980,8
02/04/2009,14.10.00,15980,15980,15970,15975,18
02/04/2009,14.11.00,15975,16005,15975,16000,32
02/04/2009,14.12.00,15995,16010,15990,15990,19
02/04/2009,14.13.00,15990,16020,15990,16010,31
02/04/2009,14.14.00,16010,16010,16010,16010,2
02/04/2009,14.15.00,16005,16010,16000,16005,12
02/04/2009,14.16.00,16005,16020,16005,16020,23
02/04/2009,14.17.00,16015,16015,16005,16015,19
02/04/2009,14.18.00,16015,16020,16015,16015,25
02/04/2009,14.19.00,16025,16025,16015,16020,8
02/04/2009,14.20.00,16015,16020,16010,16015,16
02/04/2009,14.21.00,16010,16010,15995,16005,39
02/04/2009,14.22.00,16000,16000,15990,15995,13
02/04/2009,14.23.00,15990,15995,15980,15980,25
02/04/2009,14.24.00,15980,15980,15975,15975,18
02/04/2009,14.26.00,15980,16000,15980,16000,9
02/04/2009,14.27.00,16000,16000,15985,15985,11
02/04/2009,14.28.00,15990,16015,15990,16010,19
02/04/2009,14.29.00,15990,16005,15990,15995,12
02/04/2009,14.30.00,15975,15975,15950,15960,33
02/04/2009,14.31.00,15960,15960,15935,15940,23
02/04/2009,14.32.00,15935,15955,15930,15945,21
02/04/2009,14.33.00,15955,15965,15955,15960,16
02/04/2009,14.34.00,15955,15955,15925,15930,17
02/04/2009,14.35.00,15925,15930,15875,15885,70
02/04/2009,14.36.00,15880,15890,15870,15885,66
02/04/2009,14.37.00,15900,15905,15895,15905,12
02/04/2009,14.38.00,15905,15955,15905,15935,31
02/04/2009,14.39.00,15930,15930,15915,15920,27
02/04/2009,14.40.00,15915,15920,15905,15910,18
02/04/2009,14.41.00,15910,15915,15905,15910,13
02/04/2009,14.42.00,15910,15910,15890,15890,9
02/04/2009,14.43.00,15895,15910,15890,15910,20
02/04/2009,14.44.00,15900,15955,15900,15925,42
02/04/2009,14.45.00,15930,15955,15930,15950,49
02/04/2009,14.46.00,15955,15955,15920,15925,29
02/04/2009,14.47.00,15930,15935,15920,15920,17
02/04/2009,14.48.00,15920,15925,15910,15910,12
02/04/2009,14.49.00,15905,15930,15905,15925,8
02/04/2009,14.50.00,15925,15925,15895,15900,5
02/04/2009,14.51.00,15900,15900,15885,15895,32
02/04/2009,14.52.00,15895,15905,15895,15905,10
02/04/2009,14.53.00,15905,15935,15905,15905,19
02/04/2009,14.54.00,15910,15915,15900,15915,8
02/04/2009,14.55.00,15920,15920,15905,15905,71
02/04/2009,14.56.00,15905,15920,15900,15915,39
02/04/2009,14.57.00,15915,15925,15895,15900,57
02/04/2009,14.58.00,15900,15910,15895,15910,14
02/04/2009,14.59.00,15920,15920,15900,15900,14
02/04/2009,15.00.00,15895,15905,15890,15890,10
02/04/2009,15.01.00,15890,15905,15890,15900,16
02/04/2009,15.02.00,15900,15915,15900,15910,19
02/04/2009,15.03.00,15905,15910,15900,15900,16
02/04/2009,15.04.00,15895,15905,15895,15905,8
02/04/2009,15.05.00,15910,15925,15910,15915,25
02/04/2009,15.06.00,15915,15930,15915,15920,264
02/04/2009,15.07.00,15920,15925,15920,15920,5
02/04/2009,15.08.00,15925,15925,15925,15925,5
02/04/2009,15.09.00,15935,15935,15920,15920,8
02/04/2009,15.10.00,15920,15920,15910,15920,18
02/04/2009,15.11.00,15920,15925,15920,15925,3
02/04/2009,15.12.00,15930,15940,15930,15935,11
02/04/2009,15.13.00,15935,15950,15935,15950,16
02/04/2009,15.14.00,15955,15970,15950,15960,308
02/04/2009,15.15.00,15960,15965,15945,15950,41
02/04/2009,15.16.00,15950,15950,15930,15940,16
02/04/2009,15.17.00,15940,15940,15935,15935,5
02/04/2009,15.18.00,15935,15945,15930,15930,19
02/04/2009,15.19.00,15925,15930,15915,15930,30
02/04/2009,15.20.00,15925,15935,15925,15935,11
02/04/2009,15.21.00,15935,15940,15935,15935,6
02/04/2009,15.22.00,15940,15945,15935,15940,13
02/04/2009,15.23.00,15945,15945,15945,15945,7
02/04/2009,15.24.00,15950,15950,15940,15940,10
02/04/2009,15.25.00,15940,15945,15940,15940,7
02/04/2009,15.26.00,15940,15945,15925,15930,22
02/04/2009,15.27.00,15930,15935,15930,15935,8
02/04/2009,15.28.00,15935,15940,15935,15940,18
02/04/2009,15.29.00,15945,15945,15935,15940,11
02/04/2009,15.30.00,15935,15955,15930,15930,33
02/04/2009,15.31.00,15930,15930,15915,15925,51
02/04/2009,15.32.00,15930,15950,15930,15950,34
02/04/2009,15.33.00,15945,15955,15940,15955,44
02/04/2009,15.34.00,15950,15950,15935,15945,23
02/04/2009,15.35.00,15945,15950,15935,15935,25
02/04/2009,15.36.00,15940,15940,15930,15935,12
02/04/2009,15.37.00,15945,15965,15940,15965,16
02/04/2009,15.38.00,15970,15970,15950,15950,23
02/04/2009,15.39.00,15950,15950,15930,15945,15
02/04/2009,15.40.00,15940,15940,15925,15925,21
02/04/2009,15.41.00,15920,15920,15900,15905,36
02/04/2009,15.42.00,15905,15925,15900,15920,43
02/04/2009,15.43.00,15925,15960,15925,15940,48
02/04/2009,15.44.00,15940,15940,15925,15940,15
02/04/2009,15.45.00,15940,15945,15930,15935,20
02/04/2009,15.46.00,15940,15965,15935,15965,20
02/04/2009,15.47.00,15970,16000,15970,15995,114
02/04/2009,15.48.00,16000,16000,15990,15995,21
02/04/2009,15.49.00,15995,15995,15970,15985,46
02/04/2009,15.50.00,15985,15985,15950,15950,30
02/04/2009,15.51.00,15955,15965,15955,15965,516
02/04/2009,15.52.00,15965,15970,15965,15970,4
02/04/2009,15.53.00,15980,16015,15980,16000,55
02/04/2009,15.54.00,16000,16040,16000,16035,60
02/04/2009,15.55.00,16035,16045,16025,16035,56
02/04/2009,15.56.00,16035,16050,16035,16040,40
02/04/2009,15.57.00,16035,16045,16035,16045,19
02/04/2009,15.58.00,16045,16060,16045,16050,48
02/04/2009,15.59.00,16045,16050,16040,16040,34
02/04/2009,16.00.00,16055,16120,16055,16120,86
02/04/2009,16.01.00,16110,16120,16100,16105,43
02/04/2009,16.02.00,16105,16115,16100,16100,38
02/04/2009,16.03.00,16095,16100,16080,16080,59
02/04/2009,16.04.00,16080,16090,16080,16080,30
02/04/2009,16.05.00,16075,16085,16060,16080,36
02/04/2009,16.06.00,16080,16090,16080,16085,19
02/04/2009,16.07.00,16080,16085,16065,16075,24
02/04/2009,16.08.00,16075,16075,16050,16060,63
02/04/2009,16.09.00,16060,16065,16050,16060,29
02/04/2009,16.10.00,16065,16070,16025,16030,78
02/04/2009,16.11.00,16030,16030,16000,16005,61
02/04/2009,16.12.00,16005,16035,16000,16035,54
02/04/2009,16.13.00,16035,16040,16025,16030,26
02/04/2009,16.14.00,16025,16040,16025,16040,15
02/04/2009,16.15.00,16040,16065,16040,16065,36
02/04/2009,16.16.00,16080,16105,16080,16090,49
02/04/2009,16.17.00,16090,16100,16075,16090,35
02/04/2009,16.18.00,16085,16110,16085,16100,33
02/04/2009,16.19.00,16095,16095,16065,16070,34
02/04/2009,16.20.00,16065,16070,16060,16070,52
02/04/2009,16.21.00,16070,16070,16055,16060,68
02/04/2009,16.22.00,16060,16060,16040,16040,20
02/04/2009,16.23.00,16040,16055,16040,16050,26
02/04/2009,16.24.00,16055,16060,16045,16045,30
02/04/2009,16.25.00,16055,16060,16040,16055,20
02/04/2009,16.26.00,16060,16070,16055,16055,28
02/04/2009,16.27.00,16060,16060,16035,16035,35
02/04/2009,16.28.00,16040,16045,16010,16015,70
02/04/2009,16.29.00,16010,16010,15985,15995,72
02/04/2009,16.30.00,16005,16015,16000,16015,27
02/04/2009,16.31.00,16020,16030,16015,16030,23
02/04/2009,16.32.00,16035,16035,16015,16020,42
02/04/2009,16.33.00,16010,16020,16010,16015,26
02/04/2009,16.34.00,16020,16050,16020,16045,41
02/04/2009,16.35.00,16040,16045,16025,16030,32
02/04/2009,16.36.00,16035,16055,16030,16030,30
02/04/2009,16.37.00,16050,16050,16040,16045,9
02/04/2009,16.38.00,16040,16040,16030,16040,18
02/04/2009,16.39.00,16035,16050,16030,16035,106
02/04/2009,16.40.00,16035,16035,16020,16030,93
02/04/2009,16.41.00,16030,16035,16025,16030,10
02/04/2009,16.42.00,16030,16065,16030,16065,40
02/04/2009,16.43.00,16060,16090,16060,16080,62
02/04/2009,16.44.00,16085,16090,16075,16090,23
02/04/2009,16.45.00,16090,16095,16080,16095,50
02/04/2009,16.46.00,16090,16120,16090,16120,105
02/04/2009,16.47.00,16120,16120,16110,16110,22
02/04/2009,16.48.00,16110,16115,16095,16095,47
02/04/2009,16.49.00,16095,16110,16090,16110,30
02/04/2009,16.50.00,16110,16125,16105,16120,33
02/04/2009,16.51.00,16125,16125,16105,16110,14
02/04/2009,16.52.00,16100,16110,16100,16100,26
02/04/2009,16.53.00,16095,16095,16075,16085,36
02/04/2009,16.54.00,16085,16085,16070,16080,16
02/04/2009,16.55.00,16075,16095,16075,16095,17
02/04/2009,16.56.00,16090,16115,16090,16110,26
02/04/2009,16.57.00,16110,16115,16110,16115,18
02/04/2009,16.58.00,16115,16145,16110,16145,46
02/04/2009,16.59.00,16140,16145,16130,16135,51
02/04/2009,17.00.00,16130,16150,16130,16145,98
02/04/2009,17.01.00,16145,16175,16145,16165,33
02/04/2009,17.02.00,16170,16200,16170,16185,106
02/04/2009,17.03.00,16185,16195,16180,16185,27
02/04/2009,17.04.00,16190,16195,16180,16190,51
02/04/2009,17.05.00,16195,16200,16185,16185,51
02/04/2009,17.06.00,16185,16190,16175,16180,50
02/04/2009,17.07.00,16175,16190,16170,16185,32
02/04/2009,17.08.00,16180,16195,16170,16195,49
02/04/2009,17.09.00,16190,16205,16190,16205,59
02/04/2009,17.10.00,16200,16225,16200,16210,47
02/04/2009,17.11.00,16215,16240,16215,16235,59
02/04/2009,17.12.00,16230,16270,16230,16250,101
02/04/2009,17.13.00,16250,16260,16245,16255,73
02/04/2009,17.14.00,16245,16260,16245,16255,111
02/04/2009,17.15.00,16260,16265,16245,16245,38
02/04/2009,17.16.00,16245,16250,16245,16250,39
02/04/2009,17.17.00,16250,16250,16240,16240,55
02/04/2009,17.18.00,16245,16280,16240,16280,60
02/04/2009,17.19.00,16275,16290,16270,16290,59
02/04/2009,17.20.00,16290,16315,16290,16295,99
02/04/2009,17.21.00,16295,16295,16285,16290,26
02/04/2009,17.22.00,16290,16300,16290,16290,56
02/04/2009,17.23.00,16285,16300,16280,16295,57
02/04/2009,17.24.00,16290,16295,16280,16290,72
02/04/2009,17.25.00,16290,16315,16290,16315,103
02/04/2009,17.26.00,16315,16345,16285,16305,125
02/04/2009,17.27.00,16305,16325,16295,16315,94
02/04/2009,17.28.00,16320,16345,16300,16330,125
02/04/2009,17.29.00,16330,16340,16310,16315,94
02/04/2009,17.30.00,16325,16330,16305,16305,124
02/04/2009,17.31.00,16310,16320,16290,16290,45
02/04/2009,17.32.00,16290,16290,16270,16270,45
02/04/2009,17.33.00,16270,16270,16255,16265,36
02/04/2009,17.34.00,16260,16295,16260,16280,73
02/04/2009,17.35.00,16280,16280,16220,16225,58
02/04/2009,17.36.00,16230,16365,16210,16360,278
02/04/2009,17.37.00,16360,16360,16265,16265,62
02/04/2009,17.38.00,16265,16285,16255,16255,46
02/04/2009,17.39.00,16255,16285,16245,16245,40