DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/05/2010,10.09.00,19985,19985,19980,19980,99
05/05/2010,10.12.00,19975,20025,19955,20025,231
05/05/2010,10.15.00,20025,20110,20020,20090,339
05/05/2010,10.18.00,20095,20140,20085,20130,243
05/05/2010,10.21.00,20125,20140,20100,20100,220
05/05/2010,10.24.00,20100,20100,20015,20025,215
05/05/2010,10.27.00,20025,20040,20010,20020,149
05/05/2010,10.30.00,20025,20075,20025,20065,314
05/05/2010,10.33.00,20060,20150,20060,20145,186
05/05/2010,10.36.00,20145,20220,20145,20180,286
05/05/2010,10.39.00,20180,20215,20140,20145,300
05/05/2010,10.42.00,20150,20160,20120,20120,179
05/05/2010,10.45.00,20120,20165,20115,20155,144
05/05/2010,10.48.00,20165,20215,20165,20205,133
05/05/2010,10.51.00,20205,20210,20165,20200,217
05/05/2010,10.54.00,20205,20245,20180,20240,260
05/05/2010,10.57.00,20235,20255,20195,20240,235
05/05/2010,11.00.00,20240,20240,20200,20235,98
05/05/2010,11.03.00,20235,20235,20210,20230,102
05/05/2010,11.06.00,20230,20280,20230,20260,119
05/05/2010,11.09.00,20260,20265,20215,20230,156
05/05/2010,11.12.00,20230,20230,20205,20210,55
05/05/2010,11.15.00,20205,20215,20180,20185,191
05/05/2010,11.18.00,20185,20190,20135,20145,162
05/05/2010,11.21.00,20150,20225,20145,20205,168
05/05/2010,11.24.00,20200,20245,20200,20245,55
05/05/2010,11.27.00,20240,20245,20230,20240,57
05/05/2010,11.30.00,20245,20300,20245,20295,172
05/05/2010,11.33.00,20290,20315,20275,20310,265
05/05/2010,11.36.00,20315,20335,20270,20280,272
05/05/2010,11.39.00,20285,20295,20275,20285,92
05/05/2010,11.42.00,20290,20370,20290,20360,168
05/05/2010,11.45.00,20360,20365,20335,20335,102
05/05/2010,11.48.00,20335,20355,20315,20320,108
05/05/2010,11.51.00,20325,20325,20285,20285,92
05/05/2010,11.54.00,20285,20290,20265,20285,91
05/05/2010,11.57.00,20290,20320,20270,20320,162
05/05/2010,12.00.00,20320,20345,20315,20340,56
05/05/2010,12.03.00,20340,20350,20320,20340,106
05/05/2010,12.06.00,20350,20365,20315,20320,197
05/05/2010,12.09.00,20320,20330,20290,20300,126
05/05/2010,12.12.00,20305,20310,20285,20290,127
05/05/2010,12.15.00,20295,20330,20295,20320,78
05/05/2010,12.18.00,20320,20320,20265,20280,903
05/05/2010,12.21.00,20280,20280,20245,20270,140
05/05/2010,12.24.00,20270,20275,20215,20225,144
05/05/2010,12.27.00,20220,20255,20215,20230,90
05/05/2010,12.30.00,20235,20240,20220,20235,341
05/05/2010,12.33.00,20235,20240,20175,20175,117
05/05/2010,12.36.00,20175,20185,20150,20150,144
05/05/2010,12.39.00,20150,20215,20140,20210,162
05/05/2010,12.42.00,20210,20215,20165,20170,122
05/05/2010,12.45.00,20175,20180,20150,20175,91
05/05/2010,12.48.00,20175,20190,20170,20180,46
05/05/2010,12.51.00,20175,20185,20165,20180,43
05/05/2010,12.54.00,20180,20185,20180,20185,22
05/05/2010,12.57.00,20190,20200,20130,20130,111
05/05/2010,13.00.00,20125,20140,20080,20080,212
05/05/2010,13.03.00,20085,20130,20045,20045,239
05/05/2010,13.06.00,20040,20070,20040,20070,88
05/05/2010,13.09.00,20080,20110,20080,20110,98
05/05/2010,13.12.00,20115,20140,20105,20130,141
05/05/2010,13.15.00,20130,20185,20130,20170,116
05/05/2010,13.18.00,20165,20170,20125,20135,68
05/05/2010,13.21.00,20125,20140,20105,20130,84
05/05/2010,13.24.00,20125,20170,20125,20150,103
05/05/2010,13.27.00,20150,20175,20140,20170,92
05/05/2010,13.30.00,20170,20170,20130,20150,105
05/05/2010,13.33.00,20145,20145,20085,20115,160
05/05/2010,13.36.00,20115,20145,20105,20105,265
05/05/2010,13.39.00,20105,20115,20070,20095,119
05/05/2010,13.42.00,20090,20105,20075,20100,122
05/05/2010,13.45.00,20095,20135,20090,20125,60
05/05/2010,13.48.00,20130,20160,20115,20115,73
05/05/2010,13.51.00,20115,20155,20110,20150,68
05/05/2010,13.54.00,20155,20155,20075,20075,105
05/05/2010,13.57.00,20075,20085,20070,20080,67
05/05/2010,14.00.00,20070,20085,20060,20085,41
05/05/2010,14.03.00,20085,20105,20080,20095,90
05/05/2010,14.06.00,20095,20115,20095,20110,39
05/05/2010,14.09.00,20110,20135,19995,20000,278
05/05/2010,14.12.00,20000,20100,19985,20045,394
05/05/2010,14.15.00,20050,20075,19970,19980,264
05/05/2010,14.18.00,19980,20035,19970,19985,217
05/05/2010,14.21.00,19990,20040,19985,20040,190
05/05/2010,14.24.00,20045,20045,19915,19920,420
05/05/2010,14.27.00,19925,19965,19890,19960,404
05/05/2010,14.30.00,19960,19970,19925,19940,150
05/05/2010,14.33.00,19945,19955,19885,19890,219
05/05/2010,14.36.00,19895,19910,19845,19865,370
05/05/2010,14.39.00,19870,19900,19860,19880,287
05/05/2010,14.42.00,19890,19910,19885,19890,113
05/05/2010,14.45.00,19890,19900,19845,19880,235
05/05/2010,14.48.00,19885,19895,19860,19860,152
05/05/2010,14.51.00,19860,19890,19855,19885,122
05/05/2010,14.54.00,19885,19885,19850,19865,111
05/05/2010,14.57.00,19860,19865,19810,19825,420
05/05/2010,15.00.00,19820,19825,19715,19760,652
05/05/2010,15.03.00,19755,19815,19745,19810,306
05/05/2010,15.06.00,19815,19860,19810,19855,307
05/05/2010,15.09.00,19855,19855,19785,19785,306
05/05/2010,15.12.00,19780,19785,19695,19730,468
05/05/2010,15.15.00,19725,19770,19700,19755,354
05/05/2010,15.18.00,19755,19800,19755,19785,260
05/05/2010,15.21.00,19785,19795,19745,19755,251
05/05/2010,15.24.00,19750,19755,19720,19740,212
05/05/2010,15.27.00,19740,19770,19730,19770,158
05/05/2010,15.30.00,19770,19805,19760,19770,301
05/05/2010,15.33.00,19765,19775,19730,19740,263
05/05/2010,15.36.00,19730,19745,19665,19675,423
05/05/2010,15.39.00,19675,19735,19665,19735,367
05/05/2010,15.42.00,19725,19820,19725,19800,317
05/05/2010,15.45.00,19795,19810,19745,19775,262
05/05/2010,15.48.00,19775,19805,19760,19760,177
05/05/2010,15.51.00,19775,19785,19730,19780,201
05/05/2010,15.54.00,19785,19855,19780,19845,378
05/05/2010,15.57.00,19840,19905,19840,19870,307
05/05/2010,16.00.00,19875,19880,19835,19870,333
05/05/2010,16.03.00,19875,19920,19860,19865,312
05/05/2010,16.06.00,19865,19925,19865,19925,233
05/05/2010,16.09.00,19920,19925,19875,19895,275
05/05/2010,16.12.00,19890,19950,19890,19940,362
05/05/2010,16.15.00,19940,19980,19930,19980,346
05/05/2010,16.18.00,19985,20015,19980,19980,368
05/05/2010,16.21.00,19985,20020,19955,19965,272
05/05/2010,16.24.00,19960,19975,19890,19900,480
05/05/2010,16.27.00,19905,19905,19855,19860,296
05/05/2010,16.30.00,19855,19875,19825,19855,272
05/05/2010,16.33.00,19855,19905,19820,19905,320
05/05/2010,16.36.00,19910,19940,19900,19925,246
05/05/2010,16.39.00,19925,19955,19865,19955,211
05/05/2010,16.42.00,19955,19980,19950,19960,205
05/05/2010,16.45.00,19960,20045,19960,20045,265
05/05/2010,16.48.00,20045,20065,20030,20030,255
05/05/2010,16.51.00,20035,20070,20015,20020,212
05/05/2010,16.54.00,20020,20030,19975,20005,270
05/05/2010,16.57.00,20005,20020,19995,19995,454
05/05/2010,17.00.00,19990,19995,19930,19945,253
05/05/2010,17.03.00,19945,19950,19905,19935,263
05/05/2010,17.06.00,19935,19940,19880,19915,174
05/05/2010,17.09.00,19915,19945,19890,19935,156
05/05/2010,17.12.00,19935,19980,19930,19980,409
05/05/2010,17.15.00,19980,19995,19950,19960,109
05/05/2010,17.18.00,19960,19995,19945,19980,159
05/05/2010,17.21.00,19980,19985,19940,19950,117
05/05/2010,17.24.00,19950,19965,19930,19950,285
05/05/2010,17.27.00,19950,19980,19880,19935,559
05/05/2010,17.30.00,19935,19975,19930,19930,247
05/05/2010,17.33.00,19930,19960,19920,19960,181
05/05/2010,17.36.00,19960,19970,19955,19965,49
05/05/2010,17.39.00,19965,19975,19965,19970,24
06/05/2010,09.00.00,19635,19720,19595,19720,783
06/05/2010,09.03.00,19725,19755,19695,19745,436
06/05/2010,09.06.00,19750,19765,19700,19700,236
06/05/2010,09.09.00,19700,19805,19690,19780,267
06/05/2010,09.12.00,19775,19790,19745,19765,189
06/05/2010,09.15.00,19755,19770,19695,19695,231
06/05/2010,09.18.00,19700,19755,19670,19740,334
06/05/2010,09.21.00,19735,19830,19735,19820,200
06/05/2010,09.24.00,19810,19845,19780,19845,160
06/05/2010,09.27.00,19845,19895,19845,19845,321
06/05/2010,09.30.00,19845,19860,19790,19790,321
06/05/2010,09.33.00,19790,19795,19730,19750,284
06/05/2010,09.36.00,19755,19860,19710,19810,377
06/05/2010,09.39.00,19800,19830,19740,19810,352
06/05/2010,09.42.00,19810,19840,19790,19800,236
06/05/2010,09.45.00,19810,19885,19800,19865,252
06/05/2010,09.48.00,19865,19915,19850,19910,297
06/05/2010,09.51.00,19910,19945,19905,19930,221
06/05/2010,09.54.00,19925,19965,19920,19955,220
06/05/2010,09.57.00,19955,19955,19915,19950,270
06/05/2010,10.00.00,19945,19990,19935,19935,300
06/05/2010,10.03.00,19930,19955,19910,19950,150
06/05/2010,10.06.00,19955,19955,19900,19920,115
06/05/2010,10.09.00,19920,19955,19905,19940,126
06/05/2010,10.12.00,19940,19950,19920,19940,99
06/05/2010,10.15.00,19940,19940,19910,19920,115
06/05/2010,10.18.00,19925,19925,19890,19895,163
06/05/2010,10.21.00,19890,19925,19875,19915,176
06/05/2010,10.24.00,19925,19960,19900,19930,267
06/05/2010,10.27.00,19935,19995,19925,19995,125
06/05/2010,10.30.00,19995,20005,19975,19990,203
06/05/2010,10.33.00,19995,20050,19995,20035,257
06/05/2010,10.36.00,20040,20060,20000,20010,218
06/05/2010,10.39.00,20010,20050,19990,20050,130
06/05/2010,10.42.00,20055,20060,20010,20015,70
06/05/2010,10.45.00,20015,20015,19920,19945,292
06/05/2010,10.48.00,19945,20020,19945,19960,277
06/05/2010,10.51.00,19960,19995,19960,19985,165
06/05/2010,10.54.00,19990,20035,19990,20025,133
06/05/2010,10.57.00,20025,20035,20020,20025,36
06/05/2010,11.00.00,20030,20030,19995,20015,95
06/05/2010,11.03.00,20010,20030,19995,20020,147
06/05/2010,11.06.00,20015,20050,20015,20035,196
06/05/2010,11.09.00,20030,20060,20025,20050,161
06/05/2010,11.12.00,20050,20060,20015,20015,111
06/05/2010,11.15.00,20010,20050,20000,20035,98
06/05/2010,11.18.00,20030,20030,19975,19985,176
06/05/2010,11.21.00,19980,19980,19930,19930,151
06/05/2010,11.24.00,19935,19935,19900,19915,246
06/05/2010,11.27.00,19920,19925,19865,19885,169
06/05/2010,11.30.00,19885,19895,19880,19880,98
06/05/2010,11.33.00,19880,19915,19820,19835,204
06/05/2010,11.36.00,19830,19850,19810,19840,1121
06/05/2010,11.39.00,19845,19855,19825,19850,113
06/05/2010,11.42.00,19855,19895,19855,19880,124
06/05/2010,11.45.00,19875,19905,19875,19900,108
06/05/2010,11.48.00,19900,19900,19870,19885,86
06/05/2010,11.51.00,19880,19915,19875,19900,55
06/05/2010,11.54.00,19895,19905,19875,19885,57
06/05/2010,11.57.00,19885,19930,19885,19925,67
06/05/2010,12.00.00,19930,20015,19930,20000,317
06/05/2010,12.03.00,20000,20055,20000,20025,447
06/05/2010,12.06.00,20025,20040,19965,20025,201
06/05/2010,12.09.00,20025,20025,19975,19975,170
06/05/2010,12.12.00,19975,19985,19950,19970,161
06/05/2010,12.15.00,19970,20020,19970,19990,109
06/05/2010,12.18.00,19990,19990,19970,19970,47
06/05/2010,12.21.00,19965,19965,19915,19945,81
06/05/2010,12.24.00,19945,19975,19940,19945,97
06/05/2010,12.27.00,19940,19960,19935,19960,45
06/05/2010,12.30.00,19960,19970,19930,19930,137
06/05/2010,12.33.00,19935,19960,19930,19930,60
06/05/2010,12.36.00,19930,19950,19905,19950,117
06/05/2010,12.39.00,19950,19960,19935,19935,49
06/05/2010,12.42.00,19940,19950,19930,19930,37
06/05/2010,12.45.00,19925,19930,19880,19900,136
06/05/2010,12.48.00,19905,19930,19890,19930,62
06/05/2010,12.51.00,19935,19935,19910,19925,24
06/05/2010,12.54.00,19920,19955,19920,19955,55
06/05/2010,12.57.00,19955,19955,19935,19935,23
06/05/2010,13.00.00,19930,19945,19920,19940,51
06/05/2010,13.03.00,19940,19940,19895,19900,94
06/05/2010,13.06.00,19905,19925,19905,19915,61
06/05/2010,13.09.00,19915,19915,19830,19860,283
06/05/2010,13.12.00,19850,19875,19845,19875,133
06/05/2010,13.15.00,19875,19900,19850,19885,222
06/05/2010,13.18.00,19885,19890,19870,19885,76
06/05/2010,13.21.00,19885,19915,19885,19910,71
06/05/2010,13.24.00,19910,19925,19870,19880,218
06/05/2010,13.27.00,19885,19900,19855,19895,153
06/05/2010,13.30.00,19895,19920,19880,19895,135
06/05/2010,13.33.00,19895,19900,19875,19900,82
06/05/2010,13.36.00,19895,19895,19885,19895,36
06/05/2010,13.39.00,19895,19895,19855,19865,80
06/05/2010,13.42.00,19860,19875,19850,19870,48
06/05/2010,13.45.00,19870,19870,19765,19770,394
06/05/2010,13.48.00,19770,19800,19765,19800,139
06/05/2010,13.51.00,19800,19830,19800,19820,98
06/05/2010,13.54.00,19820,19825,19800,19810,79
06/05/2010,13.57.00,19810,19815,19755,19760,140
06/05/2010,14.00.00,19760,19805,19750,19805,148
06/05/2010,14.03.00,19800,19830,19800,19810,102
06/05/2010,14.06.00,19800,19825,19800,19820,87
06/05/2010,14.09.00,19825,19825,19780,19790,112
06/05/2010,14.12.00,19785,19790,19760,19765,77
06/05/2010,14.15.00,19770,19785,19760,19760,88
06/05/2010,14.18.00,19760,19765,19685,19690,317
06/05/2010,14.21.00,19685,19700,19665,19695,182
06/05/2010,14.24.00,19695,19810,19695,19800,285
06/05/2010,14.27.00,19800,19855,19770,19835,828
06/05/2010,14.30.00,19835,19885,19835,19845,217
06/05/2010,14.33.00,19845,19845,19790,19805,142
06/05/2010,14.36.00,19805,19860,19805,19860,332
06/05/2010,14.39.00,19860,19880,19800,19800,217
06/05/2010,14.42.00,19795,19795,19760,19770,222
06/05/2010,14.45.00,19775,19790,19735,19775,160
06/05/2010,14.48.00,19775,19820,19775,19790,209
06/05/2010,14.51.00,19790,19790,19600,19655,672
06/05/2010,14.54.00,19660,19720,19630,19630,483
06/05/2010,14.57.00,19635,19650,19560,19595,853
06/05/2010,15.00.00,19585,19695,19585,19665,319
06/05/2010,15.03.00,19665,19715,19655,19695,193
06/05/2010,15.06.00,19695,19745,19680,19690,346
06/05/2010,15.09.00,19695,19710,19625,19645,374
06/05/2010,15.12.00,19645,19645,19550,19570,640
06/05/2010,15.15.00,19575,19635,19560,19585,301
06/05/2010,15.18.00,19585,19625,19560,19590,282
06/05/2010,15.21.00,19595,19680,19590,19640,245
06/05/2010,15.24.00,19640,19670,19635,19660,152
06/05/2010,15.27.00,19655,19665,19620,19630,195
06/05/2010,15.30.00,19625,19690,19625,19665,433
06/05/2010,15.33.00,19670,19735,19655,19715,290
06/05/2010,15.36.00,19715,19725,19635,19635,329
06/05/2010,15.39.00,19640,19720,19635,19710,229
06/05/2010,15.42.00,19715,19735,19670,19730,280
06/05/2010,15.45.00,19730,19760,19705,19710,289
06/05/2010,15.48.00,19710,19710,19660,19670,252
06/05/2010,15.51.00,19670,19685,19650,19665,214
06/05/2010,15.54.00,19650,19685,19625,19650,230
06/05/2010,15.57.00,19655,19700,19630,19680,127
06/05/2010,16.00.00,19670,19690,19655,19680,184
06/05/2010,16.03.00,19680,19720,19680,19705,157
06/05/2010,16.06.00,19695,19695,19635,19650,157
06/05/2010,16.09.00,19655,19665,19620,19640,164
06/05/2010,16.12.00,19630,19630,19585,19615,193
06/05/2010,16.15.00,19615,19620,19575,19605,210
06/05/2010,16.18.00,19605,19650,19605,19630,450
06/05/2010,16.21.00,19620,19625,19525,19545,441
06/05/2010,16.24.00,19545,19545,19450,19460,607
06/05/2010,16.27.00,19460,19505,19415,19415,598
06/05/2010,16.30.00,19420,19445,19370,19405,544
06/05/2010,16.33.00,19400,19450,19395,19400,332
06/05/2010,16.36.00,19400,19425,19395,19425,162
06/05/2010,16.39.00,19425,19465,19425,19425,226
06/05/2010,16.42.00,19430,19430,19315,19315,381
06/05/2010,16.45.00,19320,19325,19165,19210,945
06/05/2010,16.48.00,19210,19245,19195,19225,394
06/05/2010,16.51.00,19225,19285,19210,19210,548
06/05/2010,16.54.00,19210,19215,19055,19055,639
06/05/2010,16.57.00,19055,19135,19050,19110,702
06/05/2010,17.00.00,19105,19115,18955,18960,574
06/05/2010,17.03.00,18955,18960,18810,18815,724
06/05/2010,17.06.00,18810,18920,18810,18920,478
06/05/2010,17.09.00,18920,18930,18855,18865,587
06/05/2010,17.12.00,18870,18875,18790,18805,526
06/05/2010,17.15.00,18810,18815,18660,18695,688
06/05/2010,17.18.00,18690,18770,18680,18765,457
06/05/2010,17.21.00,18770,18860,18770,18850,625
06/05/2010,17.24.00,18855,18990,18850,18990,727
06/05/2010,17.27.00,18990,19150,18985,19115,793
06/05/2010,17.30.00,19105,19170,19070,19135,591
06/05/2010,17.33.00,19130,19130,19085,19095,217
06/05/2010,17.36.00,19095,19130,19090,19120,186
06/05/2010,17.39.00,19120,19165,19115,19160,59
07/05/2010,09.00.00,18545,18635,18515,18525,783
07/05/2010,09.03.00,18525,18645,18505,18595,732
07/05/2010,09.06.00,18600,18665,18575,18610,422
07/05/2010,09.09.00,18615,18675,18615,18675,431
07/05/2010,09.12.00,18675,18850,18665,18830,598
07/05/2010,09.15.00,18840,18900,18815,18875,484
07/05/2010,09.18.00,18875,18895,18755,18780,569
07/05/2010,09.21.00,18780,18835,18765,18780,526
07/05/2010,09.24.00,18775,18795,18700,18720,520
07/05/2010,09.27.00,18720,18755,18695,18735,261
07/05/2010,09.30.00,18745,18785,18735,18780,242
07/05/2010,09.33.00,18780,18865,18775,18835,402
07/05/2010,09.36.00,18835,18960,18830,18960,444
07/05/2010,09.39.00,18955,19025,18925,18945,452
07/05/2010,09.42.00,18950,18980,18870,18960,376
07/05/2010,09.45.00,18955,19010,18930,19010,392
07/05/2010,09.48.00,19010,19035,18990,18995,375
07/05/2010,09.51.00,18995,18995,18915,18915,258
07/05/2010,09.54.00,18915,19010,18910,18965,396
07/05/2010,09.57.00,18955,19010,18935,18975,403
07/05/2010,10.00.00,18970,18985,18860,18950,439
07/05/2010,10.03.00,18950,19010,18930,18975,265
07/05/2010,10.06.00,18980,19025,18960,19020,201
07/05/2010,10.09.00,19020,19090,19020,19070,310
07/05/2010,10.12.00,19070,19105,19025,19105,271
07/05/2010,10.15.00,19105,19140,19070,19110,306
07/05/2010,10.18.00,19105,19170,19105,19145,280
07/05/2010,10.21.00,19155,19180,19110,19125,236
07/05/2010,10.24.00,19125,19125,19025,19075,335
07/05/2010,10.27.00,19070,19115,19060,19095,134
07/05/2010,10.30.00,19095,19140,19095,19130,109
07/05/2010,10.33.00,19135,19150,19070,19090,212
07/05/2010,10.36.00,19095,19105,19050,19085,176
07/05/2010,10.39.00,19085,19135,19075,19125,264
07/05/2010,10.42.00,19125,19135,19025,19025,269
07/05/2010,10.45.00,19030,19070,19010,19060,865
07/05/2010,10.48.00,19060,19115,19055,19095,247
07/05/2010,10.51.00,19095,19095,19010,19015,166
07/05/2010,10.54.00,19020,19020,18915,18950,347
07/05/2010,10.57.00,18950,18970,18900,18920,225
07/05/2010,11.00.00,18915,18970,18915,18940,247
07/05/2010,11.03.00,18940,18960,18830,18865,368
07/05/2010,11.06.00,18870,18900,18835,18890,266
07/05/2010,11.09.00,18885,18910,18820,18830,295
07/05/2010,11.12.00,18840,18860,18820,18850,370
07/05/2010,11.15.00,18850,18885,18850,18880,139
07/05/2010,11.18.00,18885,18955,18885,18930,354
07/05/2010,11.21.00,18935,18965,18880,18950,200
07/05/2010,11.24.00,18950,18950,18875,18885,203
07/05/2010,11.27.00,18885,18945,18855,18895,274
07/05/2010,11.30.00,18895,18915,18865,18885,150
07/05/2010,11.33.00,18890,18915,18860,18900,129
07/05/2010,11.36.00,18905,18955,18900,18915,147
07/05/2010,11.39.00,18910,18980,18910,18975,181
07/05/2010,11.42.00,18970,19090,18965,19055,320
07/05/2010,11.45.00,19055,19065,18985,19010,300
07/05/2010,11.48.00,19010,19040,18955,18955,216
07/05/2010,11.51.00,18960,19015,18955,18995,149
07/05/2010,11.54.00,19005,19035,18985,19000,140
07/05/2010,11.57.00,18995,19020,18980,19015,117
07/05/2010,12.00.00,19015,19100,19015,19060,272
07/05/2010,12.03.00,19055,19115,19045,19100,168
07/05/2010,12.06.00,19090,19105,19085,19085,113
07/05/2010,12.09.00,19080,19115,19060,19100,243
07/05/2010,12.12.00,19090,19160,19085,19150,200
07/05/2010,12.15.00,19150,19160,19075,19090,318
07/05/2010,12.18.00,19090,19145,19090,19130,220
07/05/2010,12.21.00,19135,19150,19105,19145,227
07/05/2010,12.24.00,19145,19160,19100,19145,197
07/05/2010,12.27.00,19150,19180,19125,19160,304
07/05/2010,12.30.00,19165,19215,19155,19180,278
07/05/2010,12.33.00,19180,19265,19175,19255,301
07/05/2010,12.36.00,19255,19285,19250,19255,274
07/05/2010,12.39.00,19250,19255,19235,19245,117
07/05/2010,12.42.00,19250,19315,19250,19310,437
07/05/2010,12.45.00,19310,19340,19290,19315,480
07/05/2010,12.48.00,19315,19335,19305,19310,132
07/05/2010,12.51.00,19315,19315,19285,19305,152
07/05/2010,12.54.00,19310,19320,19265,19265,411
07/05/2010,12.57.00,19260,19305,19260,19305,170
07/05/2010,13.00.00,19310,19325,19260,19305,226
07/05/2010,13.03.00,19310,19335,19290,19315,161
07/05/2010,13.06.00,19320,19320,19155,19180,329
07/05/2010,13.09.00,19180,19255,19175,19245,180
07/05/2010,13.12.00,19240,19270,19215,19225,155
07/05/2010,13.15.00,19225,19250,19200,19235,144
07/05/2010,13.18.00,19230,19250,19205,19205,125
07/05/2010,13.21.00,19200,19225,19195,19215,102
07/05/2010,13.24.00,19220,19255,19220,19220,95
07/05/2010,13.27.00,19225,19225,19160,19175,131
07/05/2010,13.30.00,19180,19190,19125,19125,152
07/05/2010,13.33.00,19130,19155,19125,19135,95
07/05/2010,13.36.00,19135,19195,19135,19180,162
07/05/2010,13.39.00,19180,19200,19170,19200,113
07/05/2010,13.42.00,19205,19235,19195,19230,88
07/05/2010,13.45.00,19235,19255,19205,19210,159
07/05/2010,13.48.00,19210,19235,19200,19205,109
07/05/2010,13.51.00,19205,19210,19190,19195,53
07/05/2010,13.54.00,19195,19195,19145,19145,81
07/05/2010,13.57.00,19145,19145,18970,19030,632
07/05/2010,14.00.00,19025,19025,18975,19005,186
07/05/2010,14.03.00,19010,19055,19005,19005,271
07/05/2010,14.06.00,19005,19065,18995,19065,109
07/05/2010,14.09.00,19065,19165,19060,19085,259
07/05/2010,14.12.00,19095,19140,19090,19125,98
07/05/2010,14.15.00,19115,19145,19110,19145,85
07/05/2010,14.18.00,19150,19210,19145,19170,172
07/05/2010,14.21.00,19175,19215,19170,19180,241
07/05/2010,14.24.00,19175,19275,19175,19275,223
07/05/2010,14.27.00,19275,19275,19215,19215,198
07/05/2010,14.30.00,19220,19395,19220,19280,641
07/05/2010,14.33.00,19280,19290,19110,19145,672
07/05/2010,14.36.00,19145,19190,19105,19145,381
07/05/2010,14.39.00,19135,19205,19105,19170,307
07/05/2010,14.42.00,19170,19185,19125,19160,195
07/05/2010,14.45.00,19160,19270,19130,19265,177
07/05/2010,14.48.00,19265,19290,19225,19260,282
07/05/2010,14.51.00,19260,19265,19160,19195,210
07/05/2010,14.54.00,19195,19250,19195,19250,128
07/05/2010,14.57.00,19255,19260,19185,19195,218
07/05/2010,15.00.00,19200,19200,19125,19140,237
07/05/2010,15.03.00,19130,19145,19110,19145,123
07/05/2010,15.06.00,19145,19185,19120,19175,159
07/05/2010,15.09.00,19170,19175,19115,19155,126
07/05/2010,15.12.00,19155,19180,19130,19140,145
07/05/2010,15.15.00,19140,19140,19080,19085,208
07/05/2010,15.18.00,19080,19080,19050,19050,44
07/05/2010,15.24.00,19015,19025,18980,18980,115
07/05/2010,15.27.00,18980,18980,18925,18935,173
07/05/2010,16.33.00,18175,18320,18165,18300,99
07/05/2010,16.36.00,18300,18430,18270,18335,244
07/05/2010,16.39.00,18375,18395,18155,18170,317
07/05/2010,16.42.00,18155,18175,17910,17960,356
07/05/2010,16.45.00,17955,18115,17950,18095,228
07/05/2010,16.48.00,18095,18200,18060,18080,272
07/05/2010,16.51.00,18080,18145,18065,18145,229
07/05/2010,16.54.00,18145,18300,18120,18250,456
07/05/2010,16.57.00,18250,18255,18065,18120,307
07/05/2010,17.00.00,18120,18170,18080,18140,275
07/05/2010,17.03.00,18140,18200,18085,18200,495
07/05/2010,17.06.00,18200,18375,18195,18345,550
07/05/2010,17.09.00,18355,18590,18335,18525,681
07/05/2010,17.12.00,18520,18555,18470,18520,318
07/05/2010,17.15.00,18520,18920,18515,18850,675
07/05/2010,17.18.00,18835,18850,18600,18610,443
07/05/2010,17.21.00,18605,18605,18470,18560,439
07/05/2010,17.24.00,18565,18635,18470,18600,441
07/05/2010,17.27.00,18590,18595,18410,18440,445
07/05/2010,17.30.00,18435,18485,18330,18370,202
07/05/2010,17.33.00,18370,18490,18365,18460,154
07/05/2010,17.36.00,18460,18480,18435,18440,53
07/05/2010,17.39.00,18435,18450,18390,18450,63
10/05/2010,09.00.00,19480,19580,19300,19310,572
10/05/2010,09.03.00,19300,19355,19100,19335,852
10/05/2010,09.06.00,19335,19355,19240,19315,748
10/05/2010,09.09.00,19320,19650,19240,19640,811
10/05/2010,09.12.00,19640,19750,19640,19705,570
10/05/2010,09.15.00,19710,19710,19645,19645,515
10/05/2010,09.18.00,19645,19710,19625,19705,441
10/05/2010,09.21.00,19700,19720,19660,19695,453
10/05/2010,09.24.00,19695,19695,19630,19635,532
10/05/2010,09.27.00,19635,19645,19600,19635,465
10/05/2010,09.30.00,19630,19670,19605,19670,556
10/05/2010,09.33.00,19670,19740,19625,19740,578
10/05/2010,09.36.00,19740,19830,19740,19810,570
10/05/2010,09.39.00,19810,19905,19810,19880,409
10/05/2010,09.42.00,19880,19930,19860,19930,486
10/05/2010,09.45.00,19930,19980,19930,19945,420
10/05/2010,09.48.00,19945,19950,19865,19865,357
10/05/2010,09.51.00,19865,19965,19845,19910,360
10/05/2010,09.54.00,19905,19910,19860,19860,180
10/05/2010,09.57.00,19865,19890,19840,19865,196
10/05/2010,10.00.00,19855,19880,19830,19870,256
10/05/2010,10.03.00,19875,19935,19870,19875,232
10/05/2010,10.06.00,19875,19895,19860,19885,219
10/05/2010,10.09.00,19880,19890,19850,19855,109
10/05/2010,10.12.00,19855,19890,19855,19890,128
10/05/2010,10.15.00,19890,19965,19890,19950,281
10/05/2010,10.18.00,19945,19950,19910,19950,210
10/05/2010,10.21.00,19950,19990,19950,19965,216
10/05/2010,10.24.00,19960,20030,19955,19990,401
10/05/2010,10.27.00,20000,20200,20000,20200,167
10/05/2010,10.30.00,20240,20395,20240,20395,32
10/05/2010,10.33.00,20400,20400,20085,20100,366
10/05/2010,10.36.00,20095,20095,20010,20015,323
10/05/2010,10.39.00,20010,20070,20010,20025,160
10/05/2010,10.42.00,20025,20050,19980,20005,312
10/05/2010,10.45.00,20010,20065,20010,20065,152
10/05/2010,10.48.00,20070,20140,20065,20120,756
10/05/2010,10.51.00,20130,20205,20120,20195,232
10/05/2010,10.54.00,20195,20195,20160,20175,196
10/05/2010,10.57.00,20175,20265,20175,20185,331
10/05/2010,11.00.00,20195,20235,20185,20210,131
10/05/2010,11.03.00,20205,20260,20205,20210,274
10/05/2010,11.06.00,20205,20210,20180,20195,178
10/05/2010,11.09.00,20195,20200,20155,20165,132
10/05/2010,11.12.00,20165,20165,20130,20135,110
10/05/2010,11.15.00,20130,20135,20110,20130,82
10/05/2010,11.18.00,20130,20190,20130,20190,153
10/05/2010,11.21.00,20185,20250,20180,20215,352
10/05/2010,11.24.00,20215,20285,20215,20280,791
10/05/2010,11.27.00,20280,20285,20240,20275,220
10/05/2010,11.30.00,20275,20305,20275,20285,223
10/05/2010,11.33.00,20290,20310,20255,20305,183
10/05/2010,11.36.00,20305,20305,20275,20295,136
10/05/2010,11.39.00,20285,20285,20210,20210,188
10/05/2010,11.42.00,20210,20230,20195,20195,196
10/05/2010,11.45.00,20195,20250,20195,20245,103
10/05/2010,11.48.00,20245,20245,20205,20215,228
10/05/2010,11.51.00,20215,20235,20205,20205,90
10/05/2010,11.54.00,20215,20225,20185,20225,2204
10/05/2010,11.57.00,20220,20225,20210,20225,187
10/05/2010,12.00.00,20225,20235,20195,20215,126
10/05/2010,12.03.00,20220,20230,20190,20190,70
10/05/2010,12.06.00,20190,20215,20175,20190,127
10/05/2010,12.09.00,20190,20195,20135,20135,243
10/05/2010,12.12.00,20135,20160,20125,20135,138
10/05/2010,12.15.00,20130,20145,20105,20110,110
10/05/2010,12.18.00,20110,20135,20095,20115,110
10/05/2010,12.21.00,20125,20150,20120,20150,61
10/05/2010,12.24.00,20140,20150,20120,20125,66
10/05/2010,12.27.00,20130,20135,20120,20120,165
10/05/2010,12.30.00,20125,20155,20120,20125,98
10/05/2010,12.33.00,20120,20155,20120,20135,78
10/05/2010,12.36.00,20135,20145,20125,20135,85
10/05/2010,12.39.00,20140,20190,20140,20170,1141
10/05/2010,12.42.00,20165,20210,20155,20205,76
10/05/2010,12.45.00,20205,20210,20165,20165,79
10/05/2010,12.48.00,20165,20195,20150,20155,88
10/05/2010,12.51.00,20165,20190,20145,20180,88
10/05/2010,12.54.00,20175,20195,20165,20170,99
10/05/2010,12.57.00,20175,20230,20165,20205,92
10/05/2010,13.00.00,20205,20205,20190,20205,46
10/05/2010,13.03.00,20215,20265,20215,20230,144
10/05/2010,13.06.00,20225,20270,20220,20270,72
10/05/2010,13.09.00,20265,20290,20255,20280,97
10/05/2010,13.12.00,20280,20280,20245,20265,72
10/05/2010,13.15.00,20255,20270,20250,20260,84
10/05/2010,13.18.00,20255,20270,20250,20265,58
10/05/2010,13.21.00,20265,20280,20255,20270,64
10/05/2010,13.24.00,20275,20295,20275,20290,62
10/05/2010,13.27.00,20290,20355,20285,20340,198
10/05/2010,13.30.00,20340,20375,20335,20370,99
10/05/2010,13.33.00,20370,20375,20325,20325,90
10/05/2010,13.36.00,20325,20325,20280,20290,101
10/05/2010,13.39.00,20290,20300,20290,20295,50
10/05/2010,13.42.00,20300,20300,20265,20265,65
10/05/2010,13.45.00,20270,20280,20250,20255,85
10/05/2010,13.48.00,20260,20290,20260,20275,120
10/05/2010,13.51.00,20275,20305,20275,20300,106
10/05/2010,13.54.00,20300,20320,20295,20310,83
10/05/2010,13.57.00,20310,20325,20300,20325,71
10/05/2010,14.00.00,20330,20340,20315,20330,101
10/05/2010,14.03.00,20330,20370,20330,20365,118
10/05/2010,14.06.00,20365,20365,20340,20340,66
10/05/2010,14.09.00,20345,20345,20330,20330,109
10/05/2010,14.12.00,20320,20325,20305,20315,124
10/05/2010,14.15.00,20320,20330,20295,20295,113
10/05/2010,14.18.00,20295,20305,20275,20295,93
10/05/2010,14.21.00,20290,20305,20235,20235,120
10/05/2010,14.24.00,20240,20275,20225,20245,160
10/05/2010,14.27.00,20250,20305,20250,20305,113
10/05/2010,14.30.00,20305,20315,20295,20300,41
10/05/2010,14.33.00,20295,20320,20265,20265,102
10/05/2010,14.36.00,20265,20280,20245,20245,161
10/05/2010,14.39.00,20245,20270,20210,20225,215
10/05/2010,14.42.00,20220,20275,20210,20260,187
10/05/2010,14.45.00,20265,20325,20230,20310,325
10/05/2010,14.48.00,20310,20340,20305,20325,659
10/05/2010,14.51.00,20320,20335,20300,20320,95
10/05/2010,14.54.00,20315,20330,20310,20310,66
10/05/2010,14.57.00,20310,20315,20300,20310,110
10/05/2010,15.00.00,20305,20305,20235,20235,109
10/05/2010,15.03.00,20240,20260,20205,20235,172
10/05/2010,15.06.00,20230,20235,20200,20230,115
10/05/2010,15.09.00,20230,20250,20215,20240,98
10/05/2010,15.12.00,20245,20280,20240,20240,100
10/05/2010,15.15.00,20250,20255,20235,20240,110
10/05/2010,15.18.00,20240,20240,20200,20210,107
10/05/2010,15.21.00,20210,20230,20185,20185,181
10/05/2010,15.24.00,20190,20230,20190,20210,125
10/05/2010,15.27.00,20210,20240,20185,20230,135
10/05/2010,15.30.00,20230,20250,20190,20240,221
10/05/2010,15.33.00,20240,20310,20220,20305,266
10/05/2010,15.36.00,20305,20325,20295,20320,136
10/05/2010,15.39.00,20320,20390,20310,20375,357
10/05/2010,15.42.00,20375,20390,20340,20370,308
10/05/2010,15.45.00,20370,20415,20370,20390,318
10/05/2010,15.48.00,20385,20395,20350,20365,307
10/05/2010,15.51.00,20365,20380,20345,20350,228
10/05/2010,15.54.00,20365,20395,20315,20380,336
10/05/2010,15.57.00,20385,20395,20330,20330,213
10/05/2010,16.00.00,20330,20330,20295,20305,276
10/05/2010,16.03.00,20305,20350,20290,20350,284
10/05/2010,16.06.00,20350,20360,20305,20345,175
10/05/2010,16.09.00,20345,20485,20345,20445,541
10/05/2010,16.12.00,20440,20465,20430,20445,288
10/05/2010,16.15.00,20440,20460,20415,20435,249
10/05/2010,16.18.00,20435,20450,20405,20435,185
10/05/2010,16.21.00,20435,20435,20370,20400,412
10/05/2010,16.24.00,20410,20420,20350,20355,299
10/05/2010,16.27.00,20355,20355,20275,20280,306
10/05/2010,16.30.00,20280,20340,20265,20310,279
10/05/2010,16.33.00,20310,20325,20260,20265,255
10/05/2010,16.36.00,20270,20305,20255,20290,248
10/05/2010,16.39.00,20285,20320,20275,20280,345
10/05/2010,16.42.00,20275,20280,20225,20235,267
10/05/2010,16.45.00,20240,20265,20230,20255,434
10/05/2010,16.48.00,20245,20275,20230,20260,253
10/05/2010,16.51.00,20255,20270,20245,20255,133
10/05/2010,16.54.00,20265,20305,20255,20280,224
10/05/2010,16.57.00,20280,20285,20220,20270,380
10/05/2010,17.00.00,20265,20395,20245,20395,442
10/05/2010,17.03.00,20395,20425,20375,20395,233
10/05/2010,17.06.00,20400,20400,20345,20350,152
10/05/2010,17.09.00,20350,20355,20320,20355,235
10/05/2010,17.12.00,20355,20370,20325,20360,659
10/05/2010,17.15.00,20360,20385,20355,20365,165
10/05/2010,17.18.00,20375,20425,20370,20420,321
10/05/2010,17.21.00,20420,20450,20410,20445,239
10/05/2010,17.24.00,20450,20510,20425,20475,489
10/05/2010,17.27.00,20480,20620,20475,20570,1020
10/05/2010,17.30.00,20570,20580,20480,20480,377
10/05/2010,17.33.00,20480,20580,20460,20555,450
10/05/2010,17.36.00,20550,20585,20545,20585,222
10/05/2010,17.39.00,20580,20620,20580,20600,67
11/05/2010,09.00.00,20355,20355,20115,20205,958
11/05/2010,09.03.00,20200,20215,20110,20150,607
11/05/2010,09.06.00,20145,20240,20130,20210,365
11/05/2010,09.09.00,20215,20270,20195,20255,259
11/05/2010,09.12.00,20250,20270,20225,20265,141
11/05/2010,09.15.00,20265,20315,20260,20265,318
11/05/2010,09.18.00,20280,20300,20255,20280,257
11/05/2010,09.21.00,20285,20285,20225,20265,208
11/05/2010,09.24.00,20265,20270,20205,20220,252
11/05/2010,09.27.00,20225,20230,20195,20210,192
11/05/2010,09.30.00,20205,20280,20200,20260,270
11/05/2010,09.33.00,20260,20295,20255,20265,202
11/05/2010,09.36.00,20270,20340,20265,20320,139
11/05/2010,09.39.00,20320,20380,20310,20375,193
11/05/2010,09.42.00,20375,20390,20305,20325,200
11/05/2010,09.45.00,20325,20355,20290,20335,216
11/05/2010,09.48.00,20325,20380,20310,20375,234
11/05/2010,09.51.00,20380,20435,20380,20415,164
11/05/2010,09.54.00,20415,20425,20405,20405,86
11/05/2010,09.57.00,20405,20405,20345,20365,361
11/05/2010,10.00.00,20360,20370,20315,20340,186
11/05/2010,10.03.00,20340,20375,20330,20330,131
11/05/2010,10.06.00,20330,20330,20285,20285,118
11/05/2010,10.09.00,20290,20310,20270,20300,171
11/05/2010,10.12.00,20300,20390,20295,20385,166
11/05/2010,10.15.00,20385,20385,20335,20365,135
11/05/2010,10.18.00,20370,20370,20295,20295,150
11/05/2010,10.21.00,20290,20310,20275,20300,150
11/05/2010,10.24.00,20300,20320,20285,20290,79
11/05/2010,10.27.00,20280,20285,20235,20240,155
11/05/2010,10.30.00,20245,20305,20245,20275,146
11/05/2010,10.33.00,20280,20315,20270,20310,133
11/05/2010,10.36.00,20310,20315,20290,20300,89
11/05/2010,10.39.00,20305,20305,20260,20270,77
11/05/2010,10.42.00,20270,20270,20195,20215,259
11/05/2010,10.45.00,20210,20245,20205,20240,120
11/05/2010,10.48.00,20240,20245,20205,20210,129
11/05/2010,10.51.00,20215,20215,20155,20170,276
11/05/2010,10.54.00,20175,20230,20170,20205,161
11/05/2010,10.57.00,20205,20205,20150,20165,324
11/05/2010,11.00.00,20165,20165,20110,20130,252
11/05/2010,11.03.00,20125,20160,20110,20115,280
11/05/2010,11.06.00,20120,20120,20075,20090,355
11/05/2010,11.09.00,20090,20175,20085,20165,150
11/05/2010,11.12.00,20165,20165,20135,20140,125
11/05/2010,11.15.00,20145,20175,20140,20175,124
11/05/2010,11.18.00,20175,20215,20175,20210,214
11/05/2010,11.21.00,20210,20225,20185,20225,130
11/05/2010,11.24.00,20225,20225,20165,20165,105
11/05/2010,11.27.00,20170,20195,20135,20135,134
11/05/2010,11.30.00,20140,20145,20120,20135,113
11/05/2010,11.33.00,20135,20145,20130,20140,117
11/05/2010,11.36.00,20140,20175,20140,20165,52
11/05/2010,11.39.00,20165,20170,20135,20155,127
11/05/2010,11.42.00,20150,20190,20150,20175,58
11/05/2010,11.45.00,20180,20185,20135,20145,72
11/05/2010,11.48.00,20140,20150,20120,20135,579
11/05/2010,11.51.00,20135,20180,20130,20180,69
11/05/2010,11.54.00,20180,20195,20165,20195,96
11/05/2010,11.57.00,20190,20190,20160,20160,74
11/05/2010,12.00.00,20160,20160,20130,20155,79
11/05/2010,12.03.00,20160,20170,20145,20155,38
11/05/2010,12.06.00,20160,20175,20155,20175,40
11/05/2010,12.09.00,20180,20185,20140,20140,84
11/05/2010,12.12.00,20150,20175,20150,20170,48
11/05/2010,12.15.00,20170,20185,20165,20180,46
11/05/2010,12.18.00,20175,20185,20165,20185,42
11/05/2010,12.21.00,20180,20195,20180,20180,68
11/05/2010,12.24.00,20185,20185,20160,20175,27
11/05/2010,12.27.00,20175,20200,20175,20200,48
11/05/2010,12.30.00,20200,20200,20170,20185,46
11/05/2010,12.33.00,20180,20180,20150,20150,67
11/05/2010,12.36.00,20155,20155,20150,20150,20
11/05/2010,12.39.00,20150,20160,20150,20150,40
11/05/2010,12.42.00,20145,20145,20110,20130,159
11/05/2010,12.45.00,20135,20135,20115,20125,80
11/05/2010,12.48.00,20125,20140,20125,20125,57
11/05/2010,12.51.00,20130,20175,20130,20145,101
11/05/2010,12.54.00,20145,20150,20125,20125,45
11/05/2010,12.57.00,20125,20135,20090,20090,72
11/05/2010,13.00.00,20090,20090,20010,20025,364
11/05/2010,13.03.00,20020,20040,19990,20015,244
11/05/2010,13.06.00,20015,20060,20010,20030,94
11/05/2010,13.09.00,20030,20060,20025,20060,108
11/05/2010,13.12.00,20055,20075,20055,20070,77
11/05/2010,13.15.00,20070,20075,20025,20040,88
11/05/2010,13.18.00,20040,20045,20010,20020,142
11/05/2010,13.21.00,20015,20025,19995,20000,97
11/05/2010,13.24.00,20000,20040,19985,20020,184
11/05/2010,13.27.00,20025,20075,20025,20075,83
11/05/2010,13.30.00,20080,20105,20080,20090,100
11/05/2010,13.33.00,20090,20120,20090,20115,46
11/05/2010,13.36.00,20115,20115,20085,20090,110
11/05/2010,13.39.00,20090,20165,20085,20160,2670
11/05/2010,13.42.00,20165,20175,20125,20130,119
11/05/2010,13.45.00,20120,20135,20080,20085,99
11/05/2010,13.48.00,20080,20110,20065,20110,91
11/05/2010,13.51.00,20110,20110,20085,20110,60
11/05/2010,13.54.00,20105,20105,20090,20095,37
11/05/2010,13.57.00,20090,20090,20055,20075,51
11/05/2010,14.00.00,20075,20095,20075,20095,52
11/05/2010,14.03.00,20095,20115,20095,20105,52
11/05/2010,14.06.00,20095,20120,20095,20115,41
11/05/2010,14.09.00,20110,20110,20085,20085,58
11/05/2010,14.12.00,20090,20095,20040,20040,83
11/05/2010,14.15.00,20030,20030,19985,20025,172
11/05/2010,14.18.00,20025,20045,20025,20030,56
11/05/2010,14.21.00,20030,20030,19970,19990,144
11/05/2010,14.24.00,20000,20025,19985,20020,85
11/05/2010,14.27.00,20020,20030,19980,19995,70
11/05/2010,14.30.00,19995,20015,19945,19945,153
11/05/2010,14.33.00,19955,20000,19950,20000,147
11/05/2010,14.36.00,19995,20020,19995,20005,125
11/05/2010,14.39.00,20010,20040,19985,20040,97
11/05/2010,14.42.00,20040,20050,20020,20020,88
11/05/2010,14.45.00,20020,20045,20000,20000,1575
11/05/2010,14.48.00,20000,20010,19985,20005,80
11/05/2010,14.51.00,20005,20050,20000,20050,129
11/05/2010,14.54.00,20050,20065,20010,20010,89
11/05/2010,14.57.00,20005,20015,19970,19980,128
11/05/2010,15.00.00,19975,19990,19940,19945,211
11/05/2010,15.03.00,19945,20000,19940,20000,111
11/05/2010,15.06.00,20000,20000,19975,19995,36
11/05/2010,15.09.00,19990,20055,19985,20050,135
11/05/2010,15.12.00,20050,20090,20050,20090,86
11/05/2010,15.15.00,20080,20110,20075,20080,236
11/05/2010,15.18.00,20080,20085,20040,20045,120
11/05/2010,15.21.00,20045,20060,20030,20045,75
11/05/2010,15.24.00,20060,20155,20060,20135,156
11/05/2010,15.27.00,20135,20155,20090,20095,89
11/05/2010,15.30.00,20095,20105,20075,20095,156
11/05/2010,15.33.00,20100,20175,20100,20140,206
11/05/2010,15.36.00,20140,20215,20140,20210,208
11/05/2010,15.39.00,20210,20215,20155,20175,193
11/05/2010,15.42.00,20170,20205,20140,20150,175
11/05/2010,15.45.00,20145,20220,20145,20185,190
11/05/2010,15.48.00,20180,20205,20155,20200,219
11/05/2010,15.51.00,20200,20250,20200,20230,215
11/05/2010,15.54.00,20225,20225,20165,20170,211
11/05/2010,15.57.00,20170,20205,20155,20195,127
11/05/2010,16.00.00,20180,20240,20160,20170,305
11/05/2010,16.03.00,20165,20165,20105,20130,230
11/05/2010,16.06.00,20130,20135,20090,20125,194
11/05/2010,16.09.00,20130,20185,20115,20160,188
11/05/2010,16.12.00,20165,20215,20145,20200,180
11/05/2010,16.15.00,20205,20240,20185,20195,203
11/05/2010,16.18.00,20200,20215,20190,20210,73
11/05/2010,16.21.00,20205,20270,20205,20255,218
11/05/2010,16.24.00,20260,20275,20235,20255,193
11/05/2010,16.27.00,20255,20270,20220,20220,143
11/05/2010,16.30.00,20220,20230,20170,20175,237
11/05/2010,16.33.00,20180,20190,20140,20185,214
11/05/2010,16.36.00,20185,20225,20170,20225,116
11/05/2010,16.39.00,20230,20290,20225,20265,263
11/05/2010,16.42.00,20265,20300,20240,20265,179
11/05/2010,16.45.00,20265,20300,20260,20285,260
11/05/2010,16.48.00,20285,20295,20240,20240,198
11/05/2010,16.51.00,20240,20280,20235,20250,201
11/05/2010,16.54.00,20240,20265,20220,20260,132
11/05/2010,16.57.00,20265,20275,20245,20250,80
11/05/2010,17.00.00,20255,20300,20250,20285,214
11/05/2010,17.03.00,20275,20370,20275,20365,196
11/05/2010,17.06.00,20370,20410,20365,20410,294
11/05/2010,17.09.00,20410,20430,20400,20400,241
11/05/2010,17.12.00,20405,20490,20405,20470,313
11/05/2010,17.15.00,20470,20475,20425,20435,141
11/05/2010,17.18.00,20430,20480,20430,20430,228
11/05/2010,17.21.00,20430,20455,20425,20435,183
11/05/2010,17.24.00,20435,20475,20405,20465,288
11/05/2010,17.27.00,20465,20495,20450,20475,475
11/05/2010,17.30.00,20475,20535,20465,20485,278
11/05/2010,17.33.00,20485,20515,20480,20510,173
11/05/2010,17.36.00,20510,20535,20500,20510,118
11/05/2010,17.39.00,20510,20525,20500,20525,42
12/05/2010,09.00.00,20370,20390,20305,20320,366
12/05/2010,09.03.00,20320,20320,20180,20185,483
12/05/2010,09.06.00,20185,20250,20180,20225,566
12/05/2010,09.09.00,20230,20285,20220,20285,297
12/05/2010,09.12.00,20290,20305,20255,20285,381
12/05/2010,09.15.00,20290,20315,20275,20285,315
12/05/2010,09.18.00,20285,20350,20285,20330,361
12/05/2010,09.21.00,20325,20330,20255,20275,309
12/05/2010,09.24.00,20275,20300,20270,20300,341
12/05/2010,09.27.00,20300,20345,20280,20345,315
12/05/2010,09.30.00,20350,20350,20315,20320,306
12/05/2010,09.33.00,20320,20370,20320,20370,611
12/05/2010,09.36.00,20370,20375,20340,20360,551
12/05/2010,09.39.00,20360,20405,20340,20380,315
12/05/2010,09.42.00,20375,20415,20365,20400,241
12/05/2010,09.45.00,20400,20490,20395,20470,347
12/05/2010,09.48.00,20470,20510,20470,20475,220
12/05/2010,09.51.00,20475,20490,20445,20475,163
12/05/2010,09.54.00,20470,20545,20470,20525,311
12/05/2010,09.57.00,20525,20570,20510,20570,365
12/05/2010,10.00.00,20575,20605,20550,20590,433
12/05/2010,10.03.00,20590,20615,20570,20610,327
12/05/2010,10.06.00,20605,20730,20605,20715,573
12/05/2010,10.09.00,20715,20870,20705,20870,662
12/05/2010,10.12.00,20860,20895,20765,20765,603
12/05/2010,10.15.00,20765,20795,20740,20775,395
12/05/2010,10.18.00,20770,20780,20750,20755,144
12/05/2010,10.21.00,20755,20780,20735,20765,177
12/05/2010,10.24.00,20760,20790,20735,20760,204
12/05/2010,10.27.00,20755,20790,20750,20765,154
12/05/2010,10.30.00,20765,20770,20705,20705,175
12/05/2010,10.33.00,20705,20705,20650,20670,241
12/05/2010,10.36.00,20665,20705,20665,20700,139
12/05/2010,10.39.00,20695,20700,20680,20685,139
12/05/2010,10.42.00,20685,20725,20680,20720,115
12/05/2010,10.45.00,20715,20720,20695,20695,121
12/05/2010,10.48.00,20695,20705,20675,20685,104
12/05/2010,10.51.00,20690,20690,20675,20690,77
12/05/2010,10.54.00,20690,20705,20670,20680,111
12/05/2010,10.57.00,20685,20685,20630,20630,151
12/05/2010,11.00.00,20630,20635,20600,20625,157
12/05/2010,11.03.00,20630,20675,20630,20635,148
12/05/2010,11.06.00,20640,20645,20580,20600,186
12/05/2010,11.09.00,20600,20610,20550,20560,167
12/05/2010,11.12.00,20555,20580,20555,20560,86
12/05/2010,11.15.00,20565,20580,20560,20570,69
12/05/2010,11.18.00,20570,20630,20570,20625,152
12/05/2010,11.21.00,20625,20625,20545,20555,140
12/05/2010,11.24.00,20560,20625,20555,20625,117
12/05/2010,11.27.00,20625,20630,20590,20610,122
12/05/2010,11.30.00,20605,20615,20585,20600,139
12/05/2010,11.33.00,20600,20600,20565,20570,124
12/05/2010,11.36.00,20585,20590,20545,20550,72
12/05/2010,11.39.00,20550,20550,20495,20505,229
12/05/2010,11.42.00,20505,20505,20360,20385,454
12/05/2010,11.45.00,20380,20450,20355,20450,235
12/05/2010,11.48.00,20450,20480,20445,20465,124
12/05/2010,11.51.00,20470,20525,20465,20510,104
12/05/2010,11.54.00,20515,20540,20490,20515,146
12/05/2010,11.57.00,20515,20515,20470,20495,125
12/05/2010,12.00.00,20495,20535,20490,20535,80
12/05/2010,12.03.00,20535,20555,20515,20555,74
12/05/2010,12.06.00,20550,20620,20550,20575,230
12/05/2010,12.09.00,20580,20600,20545,20555,144
12/05/2010,12.12.00,20550,20555,20535,20535,52
12/05/2010,12.15.00,20535,20535,20470,20490,139
12/05/2010,12.18.00,20480,20525,20465,20485,106
12/05/2010,12.21.00,20485,20490,20450,20470,93
12/05/2010,12.24.00,20465,20495,20455,20455,77
12/05/2010,12.27.00,20460,20475,20455,20465,62
12/05/2010,12.30.00,20450,20465,20430,20460,112
12/05/2010,12.33.00,20465,20510,20455,20485,108
12/05/2010,12.36.00,20485,20510,20485,20490,111
12/05/2010,12.39.00,20485,20485,20450,20460,128
12/05/2010,12.42.00,20455,20455,20390,20435,235
12/05/2010,12.45.00,20435,20440,20405,20435,66
12/05/2010,12.48.00,20440,20495,20440,20495,107
12/05/2010,12.51.00,20500,20535,20490,20520,85
12/05/2010,12.54.00,20515,20515,20470,20490,67
12/05/2010,12.57.00,20495,20495,20450,20450,89
12/05/2010,13.00.00,20445,20520,20445,20500,146
12/05/2010,13.03.00,20495,20495,20460,20485,96
12/05/2010,13.06.00,20490,20500,20465,20490,73
12/05/2010,13.09.00,20490,20505,20490,20500,21
12/05/2010,13.12.00,20500,20500,20485,20495,48
12/05/2010,13.15.00,20500,20510,20495,20495,53
12/05/2010,13.18.00,20500,20540,20500,20525,91
12/05/2010,13.21.00,20525,20545,20520,20535,48
12/05/2010,13.24.00,20535,20560,20530,20555,95
12/05/2010,13.27.00,20555,20560,20535,20535,103
12/05/2010,13.30.00,20535,20540,20520,20525,121
12/05/2010,13.33.00,20520,20550,20510,20535,159
12/05/2010,13.36.00,20535,20575,20535,20560,104
12/05/2010,13.39.00,20560,20595,20555,20575,111
12/05/2010,13.42.00,20575,20585,20560,20560,44
12/05/2010,13.45.00,20560,20565,20555,20560,50
12/05/2010,13.48.00,20560,20570,20560,20565,15
12/05/2010,13.51.00,20565,20615,20565,20605,67
12/05/2010,13.54.00,20605,20645,20600,20620,106
12/05/2010,13.57.00,20620,20620,20600,20605,29
12/05/2010,14.00.00,20600,20620,20590,20610,86
12/05/2010,14.03.00,20610,20625,20600,20605,46
12/05/2010,14.06.00,20600,20600,20560,20565,84
12/05/2010,14.09.00,20555,20570,20550,20565,35
12/05/2010,14.12.00,20560,20565,20555,20555,20
12/05/2010,14.15.00,20560,20560,20545,20550,38
12/05/2010,14.18.00,20550,20620,20550,20610,85
12/05/2010,14.21.00,20610,20620,20600,20600,62
12/05/2010,14.24.00,20600,20620,20580,20580,1103
12/05/2010,14.27.00,20585,20590,20580,20580,22
12/05/2010,14.30.00,20585,20590,20555,20555,69
12/05/2010,14.33.00,20550,20590,20550,20560,98
12/05/2010,14.36.00,20560,20565,20520,20540,199
12/05/2010,14.39.00,20535,20545,20525,20525,56
12/05/2010,14.42.00,20530,20555,20530,20545,76
12/05/2010,14.45.00,20555,20575,20555,20570,54
12/05/2010,14.48.00,20570,20615,20570,20585,191
12/05/2010,14.51.00,20585,20595,20570,20590,93
12/05/2010,14.54.00,20585,20615,20580,20605,53
12/05/2010,14.57.00,20605,20610,20580,20585,82
12/05/2010,15.00.00,20585,20590,20570,20575,101
12/05/2010,15.03.00,20575,20575,20560,20575,155
12/05/2010,15.06.00,20575,20575,20565,20575,57
12/05/2010,15.09.00,20570,20575,20565,20565,98
12/05/2010,15.12.00,20565,20570,20550,20565,110
12/05/2010,15.15.00,20565,20595,20555,20595,73
12/05/2010,15.18.00,20580,20580,20560,20570,48
12/05/2010,15.21.00,20570,20570,20545,20560,86
12/05/2010,15.24.00,20565,20575,20565,20565,38
12/05/2010,15.27.00,20565,20580,20560,20575,62
12/05/2010,15.30.00,20575,20595,20565,20565,133
12/05/2010,15.33.00,20565,20575,20535,20570,302
12/05/2010,15.36.00,20575,20610,20555,20605,280
12/05/2010,15.39.00,20605,20640,20570,20585,319
12/05/2010,15.42.00,20585,20635,20585,20630,240
12/05/2010,15.45.00,20635,20670,20635,20635,214
12/05/2010,15.48.00,20635,20665,20620,20660,128
12/05/2010,15.51.00,20655,20660,20605,20610,188
12/05/2010,15.54.00,20605,20640,20600,20640,138
12/05/2010,15.57.00,20635,20690,20620,20680,225
12/05/2010,16.00.00,20680,20690,20660,20670,138
12/05/2010,16.03.00,20665,20690,20640,20685,349
12/05/2010,16.06.00,20690,20695,20635,20655,302
12/05/2010,16.09.00,20655,20675,20650,20655,169
12/05/2010,16.12.00,20660,20675,20645,20660,143
12/05/2010,16.15.00,20660,20685,20635,20640,277
12/05/2010,16.18.00,20635,20665,20625,20655,142
12/05/2010,16.21.00,20665,20675,20640,20645,93
12/05/2010,16.24.00,20640,20650,20625,20635,112
12/05/2010,16.27.00,20635,20670,20635,20660,98
12/05/2010,16.30.00,20660,20695,20640,20655,233
12/05/2010,16.33.00,20650,20665,20640,20655,214
12/05/2010,16.36.00,20655,20670,20555,20560,381
12/05/2010,16.39.00,20555,20595,20550,20580,287
12/05/2010,16.42.00,20575,20605,20575,20590,151
12/05/2010,16.45.00,20590,20605,20570,20600,242
12/05/2010,16.48.00,20600,20620,20595,20615,206
12/05/2010,16.51.00,20615,20625,20595,20615,216
12/05/2010,16.54.00,20610,20620,20595,20605,2116
12/05/2010,16.57.00,20605,20665,20605,20625,217
12/05/2010,17.00.00,20625,20735,20625,20700,412
12/05/2010,17.03.00,20700,20750,20700,20700,297
12/05/2010,17.06.00,20710,20765,20710,20720,228
12/05/2010,17.09.00,20725,20725,20695,20695,112
12/05/2010,17.12.00,20690,20710,20680,20700,184
12/05/2010,17.15.00,20700,20700,20615,20635,298
12/05/2010,17.18.00,20635,20655,20600,20620,245
12/05/2010,17.21.00,20620,20630,20605,20620,208
12/05/2010,17.24.00,20620,20665,20615,20655,317
12/05/2010,17.27.00,20655,20655,20615,20615,262
12/05/2010,17.30.00,20620,20650,20595,20605,180
12/05/2010,17.33.00,20610,20625,20600,20620,129
12/05/2010,17.36.00,20620,20625,20595,20610,96
12/05/2010,17.39.00,20605,20605,20590,20605,45