DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/04/2009,17.26.00,16155,16195,16155,16190,73
06/04/2009,17.27.00,16185,16200,16170,16180,92
06/04/2009,17.28.00,16175,16190,16170,16180,80
06/04/2009,17.29.00,16175,16195,16175,16190,101
06/04/2009,17.30.00,16200,16200,16185,16200,104
06/04/2009,17.31.00,16195,16210,16190,16190,55
06/04/2009,17.32.00,16190,16200,16190,16195,36
06/04/2009,17.33.00,16200,16200,16185,16195,40
06/04/2009,17.34.00,16195,16210,16190,16205,47
06/04/2009,17.35.00,16205,16205,16170,16170,179
06/04/2009,17.36.00,16170,16170,16120,16125,103
06/04/2009,17.37.00,16130,16160,16130,16145,117
06/04/2009,17.38.00,16150,16160,16150,16160,18
06/04/2009,17.39.00,16160,16180,16155,16170,45
07/04/2009,09.00.00,16320,16345,16255,16280,97
07/04/2009,09.01.00,16275,16295,16270,16295,66
07/04/2009,09.02.00,16295,16295,16255,16260,89
07/04/2009,09.03.00,16260,16260,16220,16245,53
07/04/2009,09.04.00,16240,16240,16215,16230,35
07/04/2009,09.05.00,16220,16270,16215,16265,90
07/04/2009,09.06.00,16260,16260,16240,16255,76
07/04/2009,09.07.00,16260,16270,16240,16255,93
07/04/2009,09.08.00,16250,16265,16240,16250,69
07/04/2009,09.09.00,16245,16250,16210,16220,99
07/04/2009,09.10.00,16220,16220,16200,16200,76
07/04/2009,09.11.00,16200,16205,16175,16205,78
07/04/2009,09.12.00,16205,16210,16190,16190,29
07/04/2009,09.13.00,16195,16200,16180,16200,43
07/04/2009,09.14.00,16195,16195,16165,16175,36
07/04/2009,09.15.00,16170,16185,16170,16175,43
07/04/2009,09.16.00,16180,16195,16175,16185,20
07/04/2009,09.17.00,16185,16215,16175,16215,27
07/04/2009,09.18.00,16220,16225,16210,16220,32
07/04/2009,09.19.00,16220,16235,16215,16235,51
07/04/2009,09.20.00,16235,16240,16220,16235,50
07/04/2009,09.21.00,16225,16230,16200,16215,55
07/04/2009,09.22.00,16215,16220,16200,16205,34
07/04/2009,09.23.00,16200,16210,16190,16200,23
07/04/2009,09.24.00,16200,16210,16190,16210,13
07/04/2009,09.25.00,16215,16215,16190,16190,20
07/04/2009,09.26.00,16185,16190,16180,16190,15
07/04/2009,09.27.00,16190,16200,16190,16200,12
07/04/2009,09.28.00,16200,16215,16190,16190,23
07/04/2009,09.29.00,16190,16195,16170,16195,35
07/04/2009,09.30.00,16190,16205,16185,16205,31
07/04/2009,09.31.00,16200,16210,16200,16210,13
07/04/2009,09.32.00,16210,16230,16210,16230,37
07/04/2009,09.33.00,16230,16245,16230,16240,27
07/04/2009,09.34.00,16240,16260,16240,16255,33
07/04/2009,09.35.00,16255,16270,16250,16270,23
07/04/2009,09.36.00,16270,16275,16260,16275,51
07/04/2009,09.37.00,16275,16275,16270,16275,23
07/04/2009,09.38.00,16275,16275,16260,16260,27
07/04/2009,09.39.00,16260,16270,16260,16260,19
07/04/2009,09.40.00,16260,16265,16245,16250,32
07/04/2009,09.41.00,16250,16270,16250,16255,32
07/04/2009,09.42.00,16255,16265,16255,16265,6
07/04/2009,09.43.00,16265,16280,16265,16275,27
07/04/2009,09.44.00,16280,16280,16280,16280,4
07/04/2009,09.45.00,16285,16295,16285,16290,27
07/04/2009,09.46.00,16290,16290,16280,16280,22
07/04/2009,09.47.00,16275,16280,16275,16275,9
07/04/2009,09.48.00,16280,16285,16270,16270,29
07/04/2009,09.49.00,16270,16270,16220,16225,59
07/04/2009,09.50.00,16225,16240,16225,16230,59
07/04/2009,09.51.00,16230,16240,16225,16230,28
07/04/2009,09.52.00,16230,16230,16220,16225,9
07/04/2009,09.53.00,16235,16260,16235,16260,32
07/04/2009,09.54.00,16255,16270,16255,16270,17
07/04/2009,09.55.00,16275,16280,16255,16265,24
07/04/2009,09.56.00,16265,16265,16260,16265,13
07/04/2009,09.57.00,16270,16270,16255,16255,18
07/04/2009,09.58.00,16255,16255,16250,16250,20
07/04/2009,09.59.00,16255,16265,16250,16265,13
07/04/2009,10.00.00,16270,16270,16255,16260,19
07/04/2009,10.01.00,16260,16260,16250,16260,11
07/04/2009,10.02.00,16255,16255,16235,16240,17
07/04/2009,10.03.00,16240,16265,16235,16260,29
07/04/2009,10.04.00,16260,16280,16255,16280,36
07/04/2009,10.05.00,16280,16285,16270,16275,28
07/04/2009,10.06.00,16265,16275,16265,16270,22
07/04/2009,10.07.00,16270,16275,16265,16275,27
07/04/2009,10.08.00,16280,16280,16260,16260,41
07/04/2009,10.09.00,16260,16265,16260,16265,15
07/04/2009,10.10.00,16270,16270,16260,16260,7
07/04/2009,10.11.00,16255,16255,16245,16245,52
07/04/2009,10.12.00,16245,16260,16245,16260,14
07/04/2009,10.13.00,16255,16255,16255,16255,1
07/04/2009,10.14.00,16255,16255,16235,16240,27
07/04/2009,10.15.00,16245,16245,16230,16235,36
07/04/2009,10.16.00,16230,16230,16215,16220,52
07/04/2009,10.17.00,16225,16230,16225,16225,7
07/04/2009,10.18.00,16225,16230,16225,16225,5
07/04/2009,10.19.00,16225,16225,16220,16220,13
07/04/2009,10.20.00,16215,16215,16210,16215,20
07/04/2009,10.21.00,16215,16215,16200,16200,23
07/04/2009,10.22.00,16200,16215,16200,16215,16
07/04/2009,10.23.00,16215,16225,16215,16220,19
07/04/2009,10.24.00,16225,16225,16215,16215,3
07/04/2009,10.25.00,16220,16230,16220,16220,15
07/04/2009,10.26.00,16220,16225,16220,16225,10
07/04/2009,10.27.00,16225,16225,16210,16210,14
07/04/2009,10.28.00,16210,16210,16175,16180,67
07/04/2009,10.29.00,16175,16185,16170,16180,39
07/04/2009,10.30.00,16180,16200,16175,16180,50
07/04/2009,10.31.00,16175,16180,16150,16165,108
07/04/2009,10.32.00,16170,16170,16165,16170,43
07/04/2009,10.33.00,16165,16175,16155,16175,27
07/04/2009,10.34.00,16175,16180,16155,16155,27
07/04/2009,10.35.00,16155,16155,16115,16115,41
07/04/2009,10.36.00,16115,16115,16085,16105,64
07/04/2009,10.37.00,16105,16105,16095,16095,28
07/04/2009,10.38.00,16090,16090,16065,16080,45
07/04/2009,10.39.00,16080,16085,16070,16080,30
07/04/2009,10.40.00,16080,16080,16020,16030,117
07/04/2009,10.41.00,16030,16040,16025,16040,40
07/04/2009,10.42.00,16030,16040,16030,16040,33
07/04/2009,10.43.00,16045,16060,16045,16055,36
07/04/2009,10.44.00,16050,16050,16040,16050,32
07/04/2009,10.45.00,16035,16040,16030,16040,26
07/04/2009,10.46.00,16040,16055,16040,16045,34
07/04/2009,10.47.00,16050,16050,16040,16040,17
07/04/2009,10.48.00,16040,16050,16015,16015,58
07/04/2009,10.49.00,16020,16020,15945,15965,143
07/04/2009,10.50.00,15965,15975,15960,15965,63
07/04/2009,10.51.00,15960,15975,15920,15920,63
07/04/2009,10.52.00,15920,15940,15915,15940,61
07/04/2009,10.53.00,15945,15975,15940,15950,54
07/04/2009,10.54.00,15955,15955,15915,15915,52
07/04/2009,10.55.00,15910,15920,15900,15920,53
07/04/2009,10.56.00,15915,15915,15865,15865,52
07/04/2009,10.57.00,15870,15880,15860,15870,57
07/04/2009,10.58.00,15870,15905,15870,15905,50
07/04/2009,10.59.00,15900,15920,15895,15895,32
07/04/2009,11.00.00,15890,15910,15875,15895,52
07/04/2009,11.01.00,15905,15915,15895,15915,19
07/04/2009,11.02.00,15905,15915,15900,15910,29
07/04/2009,11.03.00,15910,15920,15910,15920,21
07/04/2009,11.04.00,15920,15940,15915,15930,51
07/04/2009,11.05.00,15935,15960,15935,15950,45
07/04/2009,11.06.00,15955,15970,15945,15965,35
07/04/2009,11.07.00,15970,15970,15970,15970,7
07/04/2009,11.08.00,15965,15965,15955,15960,15
07/04/2009,11.09.00,15960,15960,15955,15960,7
07/04/2009,11.10.00,15960,15960,15930,15930,40
07/04/2009,11.11.00,15935,15940,15935,15940,15
07/04/2009,11.12.00,15940,15940,15915,15925,30
07/04/2009,11.13.00,15925,15950,15925,15945,13
07/04/2009,11.14.00,15945,15955,15930,15940,14
07/04/2009,11.15.00,15945,15965,15945,15965,16
07/04/2009,11.16.00,15965,15985,15965,15975,27
07/04/2009,11.17.00,15975,15980,15970,15975,26
07/04/2009,11.18.00,15975,15985,15970,15980,16
07/04/2009,11.19.00,15975,15975,15970,15975,11
07/04/2009,11.20.00,15975,16000,15975,16000,31
07/04/2009,11.21.00,15985,15995,15980,15980,16
07/04/2009,11.22.00,15985,15990,15985,15985,10
07/04/2009,11.23.00,15985,15990,15985,15990,4
07/04/2009,11.24.00,15990,15990,15970,15970,16
07/04/2009,11.25.00,15970,15975,15965,15965,14
07/04/2009,11.26.00,15965,15965,15965,15965,1
07/04/2009,11.27.00,15965,15965,15915,15915,35
07/04/2009,11.28.00,15930,15935,15920,15935,11
07/04/2009,11.29.00,15940,15955,15940,15955,17
07/04/2009,11.30.00,15950,15950,15950,15950,6
07/04/2009,11.31.00,15950,15970,15950,15970,21
07/04/2009,11.32.00,15975,15980,15970,15980,27
07/04/2009,11.33.00,15980,15985,15980,15985,5
07/04/2009,11.34.00,15985,15990,15985,15990,10
07/04/2009,11.35.00,15990,15990,15985,15990,16
07/04/2009,11.36.00,15990,15990,15990,15990,4
07/04/2009,11.37.00,15990,15990,15985,15985,13
07/04/2009,11.38.00,15990,16000,15990,16000,20
07/04/2009,11.39.00,15990,16000,15975,15975,12
07/04/2009,11.40.00,15980,16000,15980,16000,9
07/04/2009,11.41.00,16000,16020,15995,16015,34
07/04/2009,11.42.00,16015,16020,16010,16015,9
07/04/2009,11.43.00,16010,16010,16000,16000,13
07/04/2009,11.44.00,16000,16000,16000,16000,5
07/04/2009,11.45.00,16000,16020,16000,16020,23
07/04/2009,11.46.00,16020,16030,16020,16025,30
07/04/2009,11.47.00,16025,16025,16010,16020,11
07/04/2009,11.48.00,16020,16020,16005,16015,19
07/04/2009,11.49.00,16015,16020,16010,16020,16
07/04/2009,11.50.00,16025,16025,16020,16025,4
07/04/2009,11.51.00,16025,16025,16025,16025,3
07/04/2009,11.52.00,16030,16035,16030,16035,4
07/04/2009,11.53.00,16030,16030,16010,16015,16
07/04/2009,11.54.00,16020,16020,16020,16020,2
07/04/2009,11.55.00,16020,16025,16015,16020,7
07/04/2009,11.56.00,16020,16020,16015,16015,6
07/04/2009,11.57.00,16015,16015,16010,16010,7
07/04/2009,11.58.00,16010,16010,16000,16005,8
07/04/2009,11.59.00,16010,16015,16005,16015,6
07/04/2009,12.00.00,16015,16020,16015,16020,7
07/04/2009,12.01.00,16020,16025,16020,16025,12
07/04/2009,12.02.00,16020,16020,16005,16005,11
07/04/2009,12.03.00,16000,16000,15995,15995,21
07/04/2009,12.04.00,15995,16010,15995,16005,18
07/04/2009,12.05.00,16010,16015,16005,16005,3
07/04/2009,12.06.00,16010,16010,16000,16005,7
07/04/2009,12.07.00,15995,16000,15990,15990,18
07/04/2009,12.08.00,15985,15990,15975,15990,30
07/04/2009,12.09.00,15995,16000,15995,16000,3
07/04/2009,12.10.00,16005,16010,16005,16005,7
07/04/2009,12.11.00,16010,16010,16000,16000,7
07/04/2009,12.12.00,15995,15995,15980,15980,34
07/04/2009,12.13.00,15985,15985,15980,15980,6
07/04/2009,12.14.00,15985,16000,15985,16000,8
07/04/2009,12.15.00,15995,15995,15995,15995,5
07/04/2009,12.16.00,15995,16010,15995,16005,14
07/04/2009,12.17.00,16005,16005,15990,15990,24
07/04/2009,12.18.00,15995,15995,15985,15995,15
07/04/2009,12.19.00,16000,16005,15995,16005,4
07/04/2009,12.20.00,16010,16020,16010,16010,9
07/04/2009,12.21.00,16015,16020,16005,16005,10
07/04/2009,12.22.00,16005,16025,16005,16015,21
07/04/2009,12.23.00,16015,16015,16010,16010,9
07/04/2009,12.24.00,16020,16020,16005,16010,11
07/04/2009,12.25.00,16010,16010,16010,16010,1
07/04/2009,12.26.00,16015,16015,16015,16015,1
07/04/2009,12.27.00,16000,16000,16000,16000,2
07/04/2009,12.28.00,16000,16000,15990,15990,6
07/04/2009,12.29.00,15995,16010,15995,16010,6
07/04/2009,12.30.00,16010,16015,16010,16010,8
07/04/2009,12.31.00,16015,16030,16015,16030,3
07/04/2009,12.32.00,16015,16015,16000,16000,6
07/04/2009,12.33.00,15990,16000,15990,16000,9
07/04/2009,12.34.00,16000,16000,16000,16000,2
07/04/2009,12.35.00,16005,16005,16005,16005,4
07/04/2009,12.36.00,16000,16000,15975,15975,21
07/04/2009,12.37.00,15980,15990,15970,15985,16
07/04/2009,12.38.00,15975,15980,15975,15980,2
07/04/2009,12.39.00,15975,15975,15975,15975,8
07/04/2009,12.40.00,15980,15980,15975,15975,9
07/04/2009,12.42.00,15975,15975,15955,15955,15
07/04/2009,12.43.00,15960,15960,15935,15935,10
07/04/2009,12.44.00,15935,15960,15935,15960,17
07/04/2009,12.45.00,15955,15965,15950,15960,20
07/04/2009,12.46.00,15965,15965,15960,15960,2
07/04/2009,12.47.00,15955,15955,15945,15945,12
07/04/2009,12.48.00,15950,15960,15950,15960,14
07/04/2009,12.49.00,15950,15955,15940,15955,7
07/04/2009,12.50.00,15950,15950,15945,15945,21
07/04/2009,12.51.00,15945,15945,15920,15920,15
07/04/2009,12.52.00,15930,15930,15915,15915,10
07/04/2009,12.53.00,15915,15920,15900,15900,29
07/04/2009,12.54.00,15900,15905,15875,15880,59
07/04/2009,12.55.00,15885,15885,15865,15865,49
07/04/2009,12.56.00,15860,15875,15845,15875,66
07/04/2009,12.57.00,15880,15885,15875,15885,19
07/04/2009,12.58.00,15880,15890,15880,15890,5
07/04/2009,12.59.00,15890,15895,15885,15895,24
07/04/2009,13.00.00,15900,15915,15900,15915,19
07/04/2009,13.01.00,15915,15915,15900,15900,24
07/04/2009,13.02.00,15905,15905,15895,15900,33
07/04/2009,13.03.00,15905,15905,15900,15900,5
07/04/2009,13.04.00,15905,15920,15905,15920,21
07/04/2009,13.05.00,15920,15925,15900,15905,19
07/04/2009,13.06.00,15905,15915,15905,15915,3
07/04/2009,13.07.00,15915,15920,15915,15920,4
07/04/2009,13.08.00,15920,15930,15920,15920,15
07/04/2009,13.09.00,15915,15920,15915,15920,7
07/04/2009,13.10.00,15925,15930,15925,15930,7
07/04/2009,13.11.00,15925,15950,15925,15945,31
07/04/2009,13.12.00,15945,15955,15940,15940,68
07/04/2009,13.13.00,15940,15940,15925,15930,12
07/04/2009,13.14.00,15930,15930,15930,15930,3
07/04/2009,13.15.00,15930,15930,15930,15930,2
07/04/2009,13.16.00,15935,15945,15930,15930,16
07/04/2009,13.17.00,15935,15940,15900,15910,37
07/04/2009,13.18.00,15910,15910,15905,15905,4
07/04/2009,13.19.00,15905,15915,15905,15915,6
07/04/2009,13.20.00,15915,15915,15915,15915,4
07/04/2009,13.21.00,15915,15925,15915,15925,58
07/04/2009,13.22.00,15920,15920,15915,15915,3
07/04/2009,13.23.00,15915,15920,15915,15920,3
07/04/2009,13.24.00,15925,15935,15925,15930,12
07/04/2009,13.25.00,15935,15940,15935,15935,7
07/04/2009,13.26.00,15935,15935,15930,15930,2
07/04/2009,13.27.00,15925,15930,15925,15925,9
07/04/2009,13.28.00,15930,15930,15925,15930,4
07/04/2009,13.29.00,15925,15930,15925,15930,2
07/04/2009,13.30.00,15935,15950,15935,15945,15
07/04/2009,13.32.00,15950,15950,15945,15950,5
07/04/2009,13.33.00,15955,15960,15955,15955,16
07/04/2009,13.34.00,15950,15975,15950,15955,48
07/04/2009,13.35.00,15955,15960,15945,15950,11
07/04/2009,13.36.00,15950,15950,15935,15935,11
07/04/2009,13.37.00,15935,15935,15920,15935,19
07/04/2009,13.38.00,15935,15935,15930,15930,9
07/04/2009,13.39.00,15925,15925,15915,15915,13
07/04/2009,13.40.00,15910,15915,15910,15915,8
07/04/2009,13.41.00,15920,15920,15920,15920,3
07/04/2009,13.42.00,15920,15920,15915,15915,9
07/04/2009,13.43.00,15920,15920,15920,15920,2
07/04/2009,13.44.00,15915,15920,15910,15910,6
07/04/2009,13.45.00,15910,15915,15910,15915,5
07/04/2009,13.46.00,15915,15915,15905,15915,18
07/04/2009,13.47.00,15910,15910,15895,15895,26
07/04/2009,13.48.00,15900,15905,15900,15905,7
07/04/2009,13.49.00,15900,15905,15895,15905,14
07/04/2009,13.50.00,15910,15910,15880,15880,29
07/04/2009,13.51.00,15885,15890,15880,15890,9
07/04/2009,13.52.00,15895,15900,15895,15895,5
07/04/2009,13.53.00,15890,15895,15890,15895,9
07/04/2009,13.54.00,15900,15900,15900,15900,1
07/04/2009,13.55.00,15900,15900,15900,15900,3
07/04/2009,13.56.00,15905,15910,15905,15905,16
07/04/2009,13.57.00,15905,15915,15905,15915,5
07/04/2009,13.58.00,15910,15910,15905,15905,3
07/04/2009,13.59.00,15910,15910,15910,15910,3
07/04/2009,14.00.00,15915,15915,15915,15915,4
07/04/2009,14.01.00,15920,15925,15920,15925,13
07/04/2009,14.02.00,15925,15930,15925,15930,6
07/04/2009,14.03.00,15930,15930,15930,15930,3
07/04/2009,14.04.00,15930,15935,15930,15935,11
07/04/2009,14.05.00,15940,15940,15935,15935,4
07/04/2009,14.06.00,15930,15930,15930,15930,8
07/04/2009,14.07.00,15930,15940,15925,15930,8
07/04/2009,14.08.00,15930,15945,15930,15945,12
07/04/2009,14.09.00,15950,15950,15945,15950,4
07/04/2009,14.10.00,15950,15950,15940,15940,14
07/04/2009,14.11.00,15935,15945,15935,15935,18
07/04/2009,14.12.00,15930,15935,15925,15935,13
07/04/2009,14.14.00,15930,15935,15930,15935,6
07/04/2009,14.15.00,15940,15955,15940,15955,11
07/04/2009,14.16.00,15955,15965,15955,15960,20
07/04/2009,14.17.00,15955,15965,15950,15965,11
07/04/2009,14.18.00,15965,15980,15965,15975,20
07/04/2009,14.19.00,15980,15995,15980,15985,32
07/04/2009,14.20.00,15985,16010,15985,16010,19
07/04/2009,14.21.00,16005,16010,15995,16000,40
07/04/2009,14.22.00,16000,16005,16000,16000,15
07/04/2009,14.23.00,16000,16000,15985,15990,18
07/04/2009,14.24.00,15995,16000,15990,15990,8
07/04/2009,14.25.00,15985,15985,15975,15985,16
07/04/2009,14.26.00,15985,15985,15960,15960,9
07/04/2009,14.27.00,15960,15970,15960,15965,8
07/04/2009,14.28.00,15960,15960,15940,15945,13
07/04/2009,14.29.00,15940,15940,15930,15930,12
07/04/2009,14.30.00,15930,15940,15930,15930,10
07/04/2009,14.31.00,15930,15930,15910,15915,22
07/04/2009,14.32.00,15920,15930,15915,15930,5
07/04/2009,14.33.00,15930,15940,15930,15940,15
07/04/2009,14.34.00,15945,15950,15935,15950,18
07/04/2009,14.35.00,15950,15960,15950,15960,10
07/04/2009,14.36.00,15955,15960,15955,15955,14
07/04/2009,14.37.00,15950,15960,15945,15945,15
07/04/2009,14.38.00,15955,15955,15955,15955,4
07/04/2009,14.39.00,15955,15975,15950,15970,19
07/04/2009,14.40.00,15965,15975,15960,15960,764
07/04/2009,14.41.00,15965,15965,15955,15955,7
07/04/2009,14.42.00,15950,15955,15945,15955,6
07/04/2009,14.43.00,15955,15965,15950,15960,6
07/04/2009,14.44.00,15960,15975,15960,15970,34
07/04/2009,14.45.00,15970,15975,15965,15965,10
07/04/2009,14.46.00,15960,15960,15960,15960,4
07/04/2009,14.47.00,15965,15965,15960,15965,5
07/04/2009,14.48.00,15965,15970,15965,15970,9
07/04/2009,14.49.00,15965,15965,15955,15960,9
07/04/2009,14.50.00,15960,15960,15945,15945,14
07/04/2009,14.51.00,15945,15945,15940,15945,7
07/04/2009,14.52.00,15940,15940,15925,15940,17
07/04/2009,14.53.00,15930,15935,15930,15930,8
07/04/2009,14.54.00,15930,15940,15925,15940,19
07/04/2009,14.55.00,15940,15945,15935,15935,7
07/04/2009,14.57.00,15930,15940,15930,15940,8
07/04/2009,14.58.00,15930,15935,15920,15920,24
07/04/2009,14.59.00,15920,15925,15915,15915,20
07/04/2009,15.00.00,15910,15915,15905,15905,29
07/04/2009,15.01.00,15910,15910,15890,15890,29
07/04/2009,15.02.00,15890,15925,15890,15920,29
07/04/2009,15.03.00,15915,15925,15910,15925,9
07/04/2009,15.04.00,15915,15915,15900,15900,17
07/04/2009,15.05.00,15900,15905,15895,15905,14
07/04/2009,15.06.00,15910,15910,15900,15910,8
07/04/2009,15.07.00,15910,15915,15910,15910,15
07/04/2009,15.08.00,15910,15920,15905,15920,10
07/04/2009,15.09.00,15920,15920,15910,15915,7
07/04/2009,15.10.00,15910,15910,15890,15890,18
07/04/2009,15.11.00,15890,15900,15890,15900,7
07/04/2009,15.12.00,15900,15900,15895,15895,28
07/04/2009,15.13.00,15895,15900,15895,15900,5
07/04/2009,15.14.00,15900,15900,15895,15895,6
07/04/2009,15.15.00,15895,15895,15875,15875,53
07/04/2009,15.16.00,15875,15880,15865,15875,43
07/04/2009,15.17.00,15875,15880,15875,15880,5
07/04/2009,15.18.00,15875,15880,15875,15880,5
07/04/2009,15.19.00,15880,15900,15880,15900,52
07/04/2009,15.20.00,15900,15910,15900,15900,23
07/04/2009,15.21.00,15895,15895,15870,15875,22
07/04/2009,15.22.00,15870,15880,15870,15875,5
07/04/2009,15.23.00,15880,15895,15880,15895,12
07/04/2009,15.24.00,15895,15900,15890,15895,12
07/04/2009,15.25.00,15885,15885,15885,15885,2
07/04/2009,15.26.00,15890,15890,15890,15890,1
07/04/2009,15.27.00,15895,15895,15895,15895,2
07/04/2009,15.28.00,15890,15900,15890,15900,8
07/04/2009,15.29.00,15910,15925,15910,15920,20
07/04/2009,15.30.00,15915,15920,15900,15900,28
07/04/2009,15.31.00,15895,15895,15875,15875,37
07/04/2009,15.32.00,15870,15870,15850,15870,61
07/04/2009,15.33.00,15875,15880,15865,15865,18
07/04/2009,15.34.00,15870,15870,15845,15850,109
07/04/2009,15.35.00,15855,15875,15835,15845,108
07/04/2009,15.36.00,15835,15860,15835,15840,63
07/04/2009,15.37.00,15840,15865,15835,15850,56
07/04/2009,15.38.00,15845,15845,15825,15825,30
07/04/2009,15.39.00,15825,15850,15825,15845,44
07/04/2009,15.40.00,15840,15850,15825,15830,39
07/04/2009,15.41.00,15820,15825,15810,15815,55
07/04/2009,15.42.00,15815,15835,15815,15825,41
07/04/2009,15.43.00,15825,15840,15825,15835,26
07/04/2009,15.44.00,15830,15830,15815,15815,39
07/04/2009,15.45.00,15815,15815,15785,15795,99
07/04/2009,15.46.00,15800,15815,15800,15805,40
07/04/2009,15.47.00,15810,15820,15790,15805,69
07/04/2009,15.48.00,15820,15840,15820,15835,34
07/04/2009,15.49.00,15835,15840,15830,15835,22
07/04/2009,15.50.00,15835,15840,15820,15820,38
07/04/2009,15.51.00,15820,15820,15810,15810,31
07/04/2009,15.52.00,15810,15820,15810,15820,12
07/04/2009,15.53.00,15820,15850,15820,15845,128
07/04/2009,15.54.00,15850,15860,15835,15835,40
07/04/2009,15.55.00,15840,15845,15830,15835,54
07/04/2009,15.56.00,15840,15865,15840,15860,42
07/04/2009,15.57.00,15865,15875,15850,15855,31
07/04/2009,15.58.00,15860,15880,15860,15880,26
07/04/2009,15.59.00,15875,15875,15850,15860,32
07/04/2009,16.00.00,15865,15885,15865,15865,36
07/04/2009,16.01.00,15865,15875,15845,15870,48
07/04/2009,16.02.00,15875,15900,15875,15885,56
07/04/2009,16.03.00,15890,15900,15870,15870,25
07/04/2009,16.04.00,15865,15865,15845,15845,24
07/04/2009,16.05.00,15835,15840,15830,15830,31
07/04/2009,16.06.00,15840,15840,15820,15835,51
07/04/2009,16.07.00,15835,15835,15820,15835,22
07/04/2009,16.08.00,15835,15840,15825,15830,33
07/04/2009,16.09.00,15835,15850,15835,15845,26
07/04/2009,16.10.00,15840,15850,15840,15850,6
07/04/2009,16.11.00,15845,15845,15830,15830,30
07/04/2009,16.12.00,15830,15840,15825,15840,32
07/04/2009,16.13.00,15840,15855,15840,15850,19
07/04/2009,16.14.00,15855,15875,15855,15875,45
07/04/2009,16.15.00,15875,15875,15860,15865,12
07/04/2009,16.16.00,15875,15890,15875,15885,32
07/04/2009,16.17.00,15870,15875,15860,15860,27
07/04/2009,16.18.00,15860,15870,15850,15855,24
07/04/2009,16.19.00,15850,15860,15850,15850,23
07/04/2009,16.20.00,15860,15885,15855,15885,44
07/04/2009,16.21.00,15890,15910,15885,15910,51
07/04/2009,16.22.00,15915,15945,15910,15930,93
07/04/2009,16.23.00,15935,15935,15915,15920,40
07/04/2009,16.24.00,15920,15925,15910,15920,32
07/04/2009,16.25.00,15915,15945,15905,15945,59
07/04/2009,16.26.00,15950,15960,15940,15955,59
07/04/2009,16.27.00,15950,15975,15950,15965,59
07/04/2009,16.28.00,15965,15965,15960,15965,13
07/04/2009,16.29.00,15960,15990,15945,15990,65
07/04/2009,16.30.00,15995,16030,15985,15995,144
07/04/2009,16.31.00,15985,16070,15985,16060,126
07/04/2009,16.32.00,16060,16090,16050,16075,141
07/04/2009,16.33.00,16080,16090,16075,16080,28
07/04/2009,16.34.00,16075,16080,16060,16060,76
07/04/2009,16.35.00,16070,16080,16060,16070,583
07/04/2009,16.36.00,16070,16085,16060,16080,31
07/04/2009,16.37.00,16075,16080,16065,16065,23
07/04/2009,16.38.00,16060,16070,16060,16065,43
07/04/2009,16.39.00,16060,16070,16055,16065,14
07/04/2009,16.40.00,16065,16080,16065,16075,22
07/04/2009,16.41.00,16070,16080,16035,16040,77
07/04/2009,16.42.00,16035,16035,16010,16020,58
07/04/2009,16.43.00,16015,16025,16015,16025,25
07/04/2009,16.44.00,16025,16035,16020,16035,41
07/04/2009,16.45.00,16035,16065,16035,16065,61
07/04/2009,16.46.00,16065,16120,16065,16115,104
07/04/2009,16.47.00,16120,16140,16115,16125,109
07/04/2009,16.48.00,16130,16130,16105,16110,48
07/04/2009,16.49.00,16110,16140,16110,16130,26
07/04/2009,16.50.00,16135,16135,16120,16120,24
07/04/2009,16.51.00,16120,16120,16085,16090,78
07/04/2009,16.52.00,16085,16110,16085,16105,37
07/04/2009,16.53.00,16110,16145,16105,16135,37
07/04/2009,16.54.00,16140,16150,16135,16135,29
07/04/2009,16.55.00,16145,16165,16145,16150,49
07/04/2009,16.56.00,16150,16155,16130,16135,38
07/04/2009,16.57.00,16135,16140,16125,16130,29
07/04/2009,16.58.00,16125,16125,16105,16115,19
07/04/2009,16.59.00,16115,16115,16080,16080,69
07/04/2009,17.00.00,16080,16090,16070,16080,50
07/04/2009,17.01.00,16080,16080,16060,16060,35
07/04/2009,17.02.00,16065,16090,16065,16085,50
07/04/2009,17.03.00,16090,16140,16090,16135,50
07/04/2009,17.04.00,16140,16150,16140,16140,35
07/04/2009,17.05.00,16130,16140,16130,16140,11
07/04/2009,17.06.00,16145,16145,16140,16140,16
07/04/2009,17.07.00,16135,16135,16110,16110,42
07/04/2009,17.08.00,16105,16110,16090,16100,25
07/04/2009,17.09.00,16105,16105,16075,16075,20
07/04/2009,17.10.00,16080,16100,16080,16090,22
07/04/2009,17.11.00,16100,16105,16100,16105,19
07/04/2009,17.12.00,16105,16105,16090,16090,24
07/04/2009,17.13.00,16090,16095,16085,16085,13
07/04/2009,17.14.00,16090,16110,16090,16110,26
07/04/2009,17.15.00,16105,16105,16090,16095,27
07/04/2009,17.16.00,16095,16105,16090,16105,43
07/04/2009,17.17.00,16110,16110,16100,16100,7
07/04/2009,17.18.00,16100,16115,16100,16110,26
07/04/2009,17.19.00,16100,16100,16100,16100,18
07/04/2009,17.20.00,16100,16100,16080,16085,65
07/04/2009,17.21.00,16085,16130,16085,16130,49
07/04/2009,17.22.00,16135,16140,16120,16140,38
07/04/2009,17.23.00,16140,16145,16125,16130,51
07/04/2009,17.24.00,16130,16140,16115,16135,82
07/04/2009,17.25.00,16135,16160,16125,16160,42
07/04/2009,17.26.00,16150,16150,16085,16085,91
07/04/2009,17.27.00,16090,16125,16085,16115,90
07/04/2009,17.28.00,16105,16125,16105,16125,93
07/04/2009,17.29.00,16125,16130,16085,16085,145
07/04/2009,17.30.00,16080,16095,16065,16075,61
07/04/2009,17.31.00,16075,16080,16050,16080,142
07/04/2009,17.32.00,16075,16095,16075,16080,47
07/04/2009,17.33.00,16080,16090,16075,16075,66
07/04/2009,17.34.00,16075,16075,16030,16040,108
07/04/2009,17.35.00,16040,16040,15995,16000,124
07/04/2009,17.36.00,16010,16040,15995,16040,55
07/04/2009,17.37.00,16030,16035,16010,16015,48
07/04/2009,17.38.00,16015,16025,15995,16000,40
07/04/2009,17.39.00,16010,16020,16000,16000,34