DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/06/2010,17.31.00,19465,19480,19465,19480,71
03/06/2010,17.32.00,19475,19485,19475,19480,62
03/06/2010,17.33.00,19480,19485,19470,19480,73
03/06/2010,17.34.00,19480,19485,19465,19480,47
03/06/2010,17.35.00,19480,19490,19475,19475,69
03/06/2010,17.36.00,19470,19475,19465,19475,16
03/06/2010,17.37.00,19475,19490,19470,19490,84
03/06/2010,17.38.00,19485,19490,19475,19475,26
03/06/2010,17.39.00,19470,19475,19470,19470,31
04/06/2010,09.00.00,19545,19565,19490,19490,153
04/06/2010,09.01.00,19490,19530,19485,19530,233
04/06/2010,09.02.00,19525,19540,19525,19540,71
04/06/2010,09.03.00,19535,19540,19520,19530,45
04/06/2010,09.04.00,19530,19575,19520,19575,91
04/06/2010,09.05.00,19575,19590,19565,19570,124
04/06/2010,09.06.00,19575,19580,19565,19575,83
04/06/2010,09.07.00,19570,19585,19565,19570,79
04/06/2010,09.08.00,19565,19565,19535,19545,87
04/06/2010,09.09.00,19540,19545,19515,19520,72
04/06/2010,09.10.00,19520,19525,19495,19515,87
04/06/2010,09.11.00,19515,19515,19480,19500,141
04/06/2010,09.12.00,19495,19495,19480,19495,43
04/06/2010,09.13.00,19490,19500,19480,19500,29
04/06/2010,09.14.00,19505,19525,19495,19520,35
04/06/2010,09.15.00,19515,19525,19505,19515,30
04/06/2010,09.16.00,19520,19530,19520,19530,23
04/06/2010,09.17.00,19530,19555,19530,19555,46
04/06/2010,09.18.00,19555,19570,19555,19560,84
04/06/2010,09.19.00,19565,19585,19560,19580,38
04/06/2010,09.20.00,19580,19585,19570,19575,33
04/06/2010,09.21.00,19575,19590,19575,19580,37
04/06/2010,09.22.00,19585,19585,19565,19565,30
04/06/2010,09.23.00,19565,19575,19565,19565,33
04/06/2010,09.24.00,19565,19580,19560,19570,39
04/06/2010,09.25.00,19570,19575,19560,19565,22
04/06/2010,09.26.00,19565,19565,19550,19550,28
04/06/2010,09.27.00,19545,19545,19525,19540,44
04/06/2010,09.28.00,19535,19535,19530,19535,21
04/06/2010,09.29.00,19540,19540,19530,19530,16
04/06/2010,09.30.00,19530,19545,19530,19545,25
04/06/2010,09.31.00,19540,19545,19540,19545,12
04/06/2010,09.32.00,19540,19545,19530,19545,13
04/06/2010,09.33.00,19545,19550,19545,19545,13
04/06/2010,09.34.00,19545,19550,19545,19550,6
04/06/2010,09.35.00,19550,19560,19550,19555,14
04/06/2010,09.36.00,19560,19560,19545,19545,9
04/06/2010,09.37.00,19545,19545,19540,19540,22
04/06/2010,09.38.00,19540,19540,19520,19525,39
04/06/2010,09.39.00,19530,19530,19530,19530,4
04/06/2010,09.40.00,19535,19535,19535,19535,11
04/06/2010,09.41.00,19535,19545,19530,19545,12
04/06/2010,09.42.00,19545,19545,19540,19545,16
04/06/2010,09.43.00,19545,19550,19545,19550,12
04/06/2010,09.44.00,19550,19555,19550,19555,12
04/06/2010,09.45.00,19545,19555,19545,19555,4
04/06/2010,09.46.00,19550,19550,19545,19545,15
04/06/2010,09.47.00,19545,19560,19545,19560,14
04/06/2010,09.48.00,19550,19550,19540,19550,16
04/06/2010,09.49.00,19545,19550,19545,19550,7
04/06/2010,09.50.00,19555,19555,19545,19545,11
04/06/2010,09.51.00,19550,19550,19545,19550,11
04/06/2010,09.52.00,19550,19550,19540,19540,9
04/06/2010,09.53.00,19540,19540,19525,19525,30
04/06/2010,09.54.00,19525,19525,19510,19510,54
04/06/2010,09.55.00,19510,19530,19510,19525,43
04/06/2010,09.56.00,19530,19540,19530,19540,9
04/06/2010,09.57.00,19540,19545,19535,19540,20
04/06/2010,09.58.00,19535,19535,19515,19515,38
04/06/2010,09.59.00,19520,19550,19520,19535,47
04/06/2010,10.00.00,19540,19545,19535,19540,18
04/06/2010,10.01.00,19540,19545,19540,19545,4
04/06/2010,10.02.00,19545,19550,19545,19550,8
04/06/2010,10.03.00,19550,19560,19550,19550,38
04/06/2010,10.04.00,19550,19555,19550,19550,13
04/06/2010,10.05.00,19555,19560,19550,19550,12
04/06/2010,10.06.00,19550,19565,19550,19560,24
04/06/2010,10.07.00,19565,19565,19560,19565,10
04/06/2010,10.08.00,19560,19570,19560,19565,25
04/06/2010,10.09.00,19570,19585,19565,19575,36
04/06/2010,10.10.00,19575,19575,19565,19565,20
04/06/2010,10.11.00,19565,19570,19565,19570,7
04/06/2010,10.12.00,19565,19565,19555,19560,11
04/06/2010,10.13.00,19560,19560,19550,19555,11
04/06/2010,10.14.00,19560,19560,19560,19560,3
04/06/2010,10.15.00,19560,19565,19560,19560,9
04/06/2010,10.16.00,19560,19560,19560,19560,7
04/06/2010,10.17.00,19560,19560,19550,19555,13
04/06/2010,10.18.00,19550,19550,19540,19540,29
04/06/2010,10.19.00,19540,19540,19530,19530,25
04/06/2010,10.20.00,19530,19540,19525,19535,19
04/06/2010,10.21.00,19535,19540,19535,19535,20
04/06/2010,10.22.00,19540,19540,19530,19530,11
04/06/2010,10.23.00,19530,19535,19530,19535,28
04/06/2010,10.24.00,19535,19540,19535,19535,20
04/06/2010,10.25.00,19535,19540,19535,19535,11
04/06/2010,10.26.00,19540,19555,19540,19545,56
04/06/2010,10.27.00,19550,19560,19545,19550,37
04/06/2010,10.28.00,19545,19545,19540,19540,13
04/06/2010,10.29.00,19540,19540,19530,19535,15
04/06/2010,10.30.00,19535,19540,19535,19535,14
04/06/2010,10.31.00,19530,19535,19530,19535,7
04/06/2010,10.32.00,19540,19540,19540,19540,5
04/06/2010,10.33.00,19545,19555,19545,19550,35
04/06/2010,10.34.00,19550,19550,19545,19550,11
04/06/2010,10.35.00,19550,19550,19550,19550,7
04/06/2010,10.36.00,19550,19550,19545,19545,7
04/06/2010,10.37.00,19550,19550,19550,19550,4
04/06/2010,10.39.00,19550,19560,19550,19560,15
04/06/2010,10.40.00,19555,19555,19555,19555,4
04/06/2010,10.41.00,19555,19560,19555,19555,8
04/06/2010,10.42.00,19555,19570,19555,19565,28
04/06/2010,10.43.00,19565,19580,19565,19565,29
04/06/2010,10.44.00,19565,19570,19565,19570,10
04/06/2010,10.45.00,19570,19570,19565,19565,11
04/06/2010,10.46.00,19570,19580,19570,19580,11
04/06/2010,10.47.00,19580,19580,19565,19570,33
04/06/2010,10.48.00,19570,19570,19565,19570,12
04/06/2010,10.49.00,19575,19580,19570,19570,18
04/06/2010,10.50.00,19570,19570,19565,19565,6
04/06/2010,10.51.00,19565,19565,19560,19565,10
04/06/2010,10.52.00,19565,19565,19560,19560,7
04/06/2010,10.53.00,19560,19560,19550,19550,24
04/06/2010,10.54.00,19550,19560,19550,19560,14
04/06/2010,10.55.00,19560,19565,19555,19555,11
04/06/2010,10.56.00,19555,19555,19555,19555,8
04/06/2010,10.57.00,19560,19560,19560,19560,1
04/06/2010,10.58.00,19555,19555,19550,19550,13
04/06/2010,10.59.00,19550,19550,19540,19545,23
04/06/2010,11.00.00,19540,19550,19540,19550,9
04/06/2010,11.02.00,19545,19545,19545,19545,2
04/06/2010,11.03.00,19545,19560,19545,19555,14
04/06/2010,11.04.00,19555,19555,19555,19555,4
04/06/2010,11.05.00,19555,19560,19555,19560,5
04/06/2010,11.06.00,19560,19570,19560,19570,16
04/06/2010,11.07.00,19570,19570,19560,19565,37
04/06/2010,11.08.00,19565,19565,19560,19560,4
04/06/2010,11.09.00,19560,19570,19560,19570,12
04/06/2010,11.10.00,19565,19565,19555,19555,16
04/06/2010,11.11.00,19555,19555,19540,19545,12
04/06/2010,11.12.00,19545,19545,19540,19545,10
04/06/2010,11.13.00,19540,19540,19535,19535,7
04/06/2010,11.14.00,19540,19545,19540,19540,9
04/06/2010,11.15.00,19545,19550,19545,19550,6
04/06/2010,11.16.00,19545,19545,19545,19545,5
04/06/2010,11.17.00,19550,19550,19550,19550,2
04/06/2010,11.18.00,19545,19545,19535,19540,13
04/06/2010,11.19.00,19535,19540,19535,19540,8
04/06/2010,11.20.00,19540,19540,19515,19525,41
04/06/2010,11.21.00,19525,19525,19500,19510,53
04/06/2010,11.22.00,19510,19510,19500,19500,17
04/06/2010,11.23.00,19505,19510,19500,19505,16
04/06/2010,11.25.00,19510,19515,19505,19515,22
04/06/2010,11.26.00,19515,19520,19510,19515,24
04/06/2010,11.27.00,19515,19525,19515,19520,8
04/06/2010,11.29.00,19525,19525,19520,19520,26
04/06/2010,11.30.00,19520,19525,19520,19520,28
04/06/2010,11.31.00,19520,19525,19520,19520,8
04/06/2010,11.32.00,19515,19525,19515,19525,19
04/06/2010,11.33.00,19520,19520,19510,19515,22
04/06/2010,11.34.00,19515,19525,19515,19520,39
04/06/2010,11.35.00,19525,19525,19525,19525,13
04/06/2010,11.36.00,19530,19530,19520,19520,8
04/06/2010,11.37.00,19520,19520,19520,19520,3
04/06/2010,11.38.00,19520,19520,19520,19520,2
04/06/2010,11.39.00,19520,19525,19520,19520,6
04/06/2010,11.41.00,19525,19540,19525,19530,19
04/06/2010,11.42.00,19530,19530,19530,19530,2
04/06/2010,11.43.00,19535,19535,19525,19525,9
04/06/2010,11.44.00,19525,19525,19525,19525,1
04/06/2010,11.45.00,19530,19530,19530,19530,2
04/06/2010,11.46.00,19520,19525,19520,19525,5
04/06/2010,11.47.00,19520,19525,19520,19520,4
04/06/2010,11.49.00,19525,19525,19525,19525,9
04/06/2010,11.50.00,19525,19525,19525,19525,1
04/06/2010,11.51.00,19525,19525,19520,19520,3
04/06/2010,11.52.00,19515,19515,19490,19490,39
04/06/2010,11.53.00,19490,19490,19470,19470,72
04/06/2010,11.54.00,19470,19475,19455,19460,26
04/06/2010,11.55.00,19460,19465,19455,19465,25
04/06/2010,11.56.00,19465,19490,19465,19480,63
04/06/2010,11.57.00,19475,19475,19465,19470,28
04/06/2010,11.58.00,19465,19465,19435,19435,51
04/06/2010,11.59.00,19440,19455,19435,19455,39
04/06/2010,12.00.00,19455,19455,19430,19440,83
04/06/2010,12.01.00,19440,19440,19420,19420,41
04/06/2010,12.02.00,19425,19430,19415,19415,53
04/06/2010,12.03.00,19410,19425,19410,19415,28
04/06/2010,12.04.00,19420,19425,19415,19415,13
04/06/2010,12.05.00,19420,19420,19415,19415,3
04/06/2010,12.06.00,19420,19430,19420,19425,12
04/06/2010,12.07.00,19425,19425,19415,19420,17
04/06/2010,12.08.00,19420,19425,19415,19420,10
04/06/2010,12.09.00,19415,19415,19410,19410,11
04/06/2010,12.10.00,19415,19420,19405,19405,58
04/06/2010,12.11.00,19410,19410,19400,19400,28
04/06/2010,12.12.00,19395,19400,19390,19390,52
04/06/2010,12.13.00,19390,19390,19385,19385,17
04/06/2010,12.14.00,19380,19385,19375,19375,25
04/06/2010,12.15.00,19375,19375,19355,19365,79
04/06/2010,12.16.00,19365,19375,19360,19370,26
04/06/2010,12.17.00,19370,19370,19355,19360,22
04/06/2010,12.18.00,19360,19370,19360,19370,20
04/06/2010,12.19.00,19370,19370,19365,19370,13
04/06/2010,12.20.00,19370,19375,19365,19370,29
04/06/2010,12.21.00,19370,19370,19350,19355,76
04/06/2010,12.22.00,19355,19360,19345,19350,53
04/06/2010,12.23.00,19345,19350,19340,19345,39
04/06/2010,12.24.00,19345,19345,19335,19335,33
04/06/2010,12.25.00,19335,19345,19330,19345,37
04/06/2010,12.26.00,19350,19360,19350,19360,25
04/06/2010,12.27.00,19355,19360,19345,19350,36
04/06/2010,12.28.00,19350,19355,19345,19350,38
04/06/2010,12.29.00,19345,19345,19320,19325,62
04/06/2010,12.30.00,19325,19325,19285,19290,232
04/06/2010,12.31.00,19290,19300,19285,19290,41
04/06/2010,12.32.00,19285,19285,19275,19275,63
04/06/2010,12.33.00,19285,19285,19260,19260,86
04/06/2010,12.34.00,19260,19275,19260,19265,32
04/06/2010,12.35.00,19270,19295,19270,19290,52
04/06/2010,12.36.00,19290,19310,19285,19305,61
04/06/2010,12.37.00,19305,19305,19285,19300,57
04/06/2010,12.38.00,19295,19325,19295,19320,50
04/06/2010,12.39.00,19320,19325,19310,19320,23
04/06/2010,12.40.00,19320,19320,19310,19315,12
04/06/2010,12.41.00,19320,19320,19310,19310,20
04/06/2010,12.42.00,19310,19320,19310,19320,33
04/06/2010,12.43.00,19320,19335,19320,19325,53
04/06/2010,12.44.00,19325,19335,19320,19330,26
04/06/2010,12.45.00,19335,19340,19335,19340,29
04/06/2010,12.46.00,19340,19360,19340,19355,56
04/06/2010,12.47.00,19350,19355,19345,19350,35
04/06/2010,12.48.00,19350,19355,19350,19355,7
04/06/2010,12.49.00,19350,19355,19350,19350,7
04/06/2010,12.50.00,19355,19355,19345,19345,13
04/06/2010,12.51.00,19345,19350,19330,19330,31
04/06/2010,12.52.00,19335,19335,19300,19300,39
04/06/2010,12.53.00,19300,19300,19275,19275,36
04/06/2010,12.54.00,19270,19280,19225,19230,122
04/06/2010,12.55.00,19230,19250,19225,19240,47
04/06/2010,12.56.00,19240,19240,19190,19210,127
04/06/2010,12.57.00,19210,19230,19200,19230,59
04/06/2010,12.58.00,19235,19255,19230,19255,61
04/06/2010,12.59.00,19260,19260,19215,19215,70
04/06/2010,13.00.00,19215,19220,19175,19200,157
04/06/2010,13.01.00,19190,19190,19155,19160,126
04/06/2010,13.02.00,19155,19155,19110,19115,132
04/06/2010,13.03.00,19110,19130,18895,18895,387
04/06/2010,13.07.00,18810,18810,18810,18810,3
04/06/2010,13.08.00,18825,18840,18800,18840,30
04/06/2010,13.09.00,18840,19020,18840,19015,322
04/06/2010,13.10.00,19010,19025,18955,18955,201
04/06/2010,13.11.00,18950,18965,18940,18955,137
04/06/2010,13.12.00,18955,19010,18955,18970,126
04/06/2010,13.13.00,18970,19025,18970,18980,144
04/06/2010,13.14.00,18975,18990,18965,18965,122
04/06/2010,13.15.00,18965,19000,18955,18995,88
04/06/2010,13.16.00,18995,19015,18990,19000,95
04/06/2010,13.17.00,18990,19005,18970,19005,43
04/06/2010,13.18.00,19010,19035,19005,19035,64
04/06/2010,13.19.00,19025,19045,19020,19040,85
04/06/2010,13.20.00,19045,19055,19035,19050,63
04/06/2010,13.21.00,19055,19100,19050,19095,62
04/06/2010,13.22.00,19100,19105,19075,19100,60
04/06/2010,13.23.00,19100,19115,19095,19115,39
04/06/2010,13.24.00,19115,19115,19065,19075,82
04/06/2010,13.25.00,19070,19075,19060,19060,35
04/06/2010,13.26.00,19060,19065,19040,19050,24
04/06/2010,13.27.00,19060,19080,19040,19040,28
04/06/2010,13.28.00,19045,19070,19040,19070,18
04/06/2010,13.29.00,19075,19095,19065,19085,42
04/06/2010,13.30.00,19085,19090,19070,19085,31
04/06/2010,13.31.00,19085,19085,19025,19025,60
04/06/2010,13.32.00,19020,19035,19005,19035,46
04/06/2010,13.33.00,19040,19095,19040,19050,70
04/06/2010,13.34.00,19045,19070,19045,19070,26
04/06/2010,13.35.00,19075,19075,19070,19070,22
04/06/2010,13.36.00,19055,19090,19050,19085,53
04/06/2010,13.37.00,19070,19095,19070,19095,16
04/06/2010,13.38.00,19090,19100,19025,19055,77
04/06/2010,13.39.00,19045,19060,19005,19005,84
04/06/2010,13.40.00,19005,19035,18990,19020,51
04/06/2010,13.41.00,19010,19010,18950,19000,130
04/06/2010,13.42.00,18995,19020,18990,19015,65
04/06/2010,13.43.00,19020,19020,18990,18990,34
04/06/2010,13.44.00,18990,18990,18950,18975,97
04/06/2010,13.45.00,18975,18985,18955,18975,63
04/06/2010,13.46.00,18985,19010,18980,18990,37
04/06/2010,13.47.00,18990,18990,18960,18960,33
04/06/2010,13.48.00,18960,19005,18950,19005,36
04/06/2010,13.49.00,19010,19010,18975,18985,14
04/06/2010,13.50.00,18995,19000,18970,18980,42
04/06/2010,13.51.00,18980,19000,18980,18980,22
04/06/2010,13.52.00,18980,18980,18945,18970,43
04/06/2010,13.53.00,18970,18985,18970,18975,19
04/06/2010,13.54.00,18980,19005,18980,18990,19
04/06/2010,13.55.00,18995,19020,18995,19020,44
04/06/2010,13.56.00,19020,19040,19020,19020,48
04/06/2010,13.57.00,19020,19030,19020,19030,16
04/06/2010,13.58.00,19025,19025,19010,19015,18
04/06/2010,13.59.00,19010,19010,18985,19005,23
04/06/2010,14.00.00,19015,19030,19005,19030,63
04/06/2010,14.01.00,19030,19040,19005,19005,37
04/06/2010,14.02.00,19020,19025,19010,19025,48
04/06/2010,14.03.00,19020,19030,19015,19030,29
04/06/2010,14.04.00,19030,19035,19020,19030,33
04/06/2010,14.05.00,19030,19045,19020,19045,29
04/06/2010,14.06.00,19045,19060,19045,19050,25
04/06/2010,14.07.00,19045,19045,19035,19040,13
04/06/2010,14.08.00,19040,19050,19040,19050,7
04/06/2010,14.09.00,19045,19045,19020,19020,27
04/06/2010,14.10.00,19025,19045,19025,19025,42
04/06/2010,14.11.00,19025,19025,19010,19020,10
04/06/2010,14.12.00,19020,19020,19015,19020,8
04/06/2010,14.13.00,19025,19045,19025,19045,20
04/06/2010,14.14.00,19045,19045,19040,19045,50
04/06/2010,14.15.00,19050,19050,19020,19025,66
04/06/2010,14.16.00,19035,19040,19020,19025,46
04/06/2010,14.17.00,19020,19050,19020,19045,30
04/06/2010,14.18.00,19045,19055,19030,19035,31
04/06/2010,14.19.00,19040,19050,19040,19040,17
04/06/2010,14.20.00,19035,19035,19025,19035,14
04/06/2010,14.21.00,19035,19050,19035,19035,22
04/06/2010,14.22.00,19035,19045,19025,19040,31
04/06/2010,14.23.00,19040,19040,19030,19030,23
04/06/2010,14.24.00,19035,19045,19030,19035,44
04/06/2010,14.25.00,19035,19035,19030,19030,10
04/06/2010,14.26.00,19035,19040,19030,19030,11
04/06/2010,14.27.00,19035,19050,19030,19050,18
04/06/2010,14.28.00,19050,19070,19050,19060,46
04/06/2010,14.29.00,19050,19070,19050,19065,18
04/06/2010,14.30.00,19070,19070,18735,18790,440
04/06/2010,14.31.00,18790,18850,18765,18835,279
04/06/2010,14.32.00,18835,18855,18825,18845,120
04/06/2010,14.33.00,18845,18845,18735,18740,168
04/06/2010,14.34.00,18740,18770,18725,18735,142
04/06/2010,14.35.00,18725,18735,18685,18690,210
04/06/2010,14.36.00,18690,18690,18645,18680,192
04/06/2010,14.37.00,18680,18750,18680,18750,170
04/06/2010,14.38.00,18740,18750,18705,18715,126
04/06/2010,14.39.00,18715,18755,18715,18750,81
04/06/2010,14.40.00,18760,18770,18740,18750,89
04/06/2010,14.41.00,18750,18780,18750,18760,97
04/06/2010,14.42.00,18760,18780,18760,18760,79
04/06/2010,14.43.00,18755,18785,18755,18785,81
04/06/2010,14.44.00,18775,18780,18760,18760,74
04/06/2010,14.45.00,18760,18805,18760,18795,153
04/06/2010,14.46.00,18795,18810,18790,18810,51
04/06/2010,14.47.00,18810,18830,18805,18825,67
04/06/2010,14.48.00,18830,18855,18830,18835,54
04/06/2010,14.49.00,18845,18860,18840,18850,80
04/06/2010,14.50.00,18855,18855,18815,18815,75
04/06/2010,14.51.00,18815,18820,18785,18800,84
04/06/2010,14.52.00,18805,18845,18800,18820,45
04/06/2010,14.53.00,18825,18835,18800,18800,21
04/06/2010,14.54.00,18800,18805,18765,18800,77
04/06/2010,14.55.00,18795,18795,18770,18790,38
04/06/2010,14.56.00,18790,18830,18775,18815,49
04/06/2010,14.57.00,18815,18845,18810,18845,40
04/06/2010,14.58.00,18840,18875,18840,18850,90
04/06/2010,14.59.00,18860,18870,18850,18855,56
04/06/2010,15.00.00,18850,18850,18820,18830,68
04/06/2010,15.01.00,18830,18855,18815,18850,48
04/06/2010,15.02.00,18850,18860,18830,18860,33
04/06/2010,15.03.00,18860,18860,18840,18855,40
04/06/2010,15.04.00,18860,18865,18825,18825,51
04/06/2010,15.05.00,18815,18815,18785,18790,67
04/06/2010,15.06.00,18785,18785,18750,18760,112
04/06/2010,15.07.00,18760,18790,18760,18780,63
04/06/2010,15.08.00,18785,18790,18770,18775,20
04/06/2010,15.09.00,18775,18805,18775,18785,59
04/06/2010,15.10.00,18780,18795,18770,18790,30
04/06/2010,15.11.00,18790,18795,18780,18780,14
04/06/2010,15.12.00,18775,18775,18750,18765,68
04/06/2010,15.13.00,18765,18790,18750,18785,87
04/06/2010,15.14.00,18780,18790,18775,18790,36
04/06/2010,15.15.00,18785,18790,18785,18790,16
04/06/2010,15.16.00,18790,18790,18765,18790,54
04/06/2010,15.17.00,18790,18790,18790,18790,18
04/06/2010,15.18.00,18785,18785,18770,18785,37
04/06/2010,15.19.00,18785,18825,18785,18820,61
04/06/2010,15.20.00,18815,18815,18785,18800,94
04/06/2010,15.21.00,18800,18805,18785,18795,46
04/06/2010,15.22.00,18795,18815,18780,18800,70
04/06/2010,15.23.00,18795,18815,18795,18815,22
04/06/2010,15.24.00,18810,18815,18800,18810,17
04/06/2010,15.25.00,18810,18830,18805,18830,25
04/06/2010,15.26.00,18820,18820,18815,18820,12
04/06/2010,15.27.00,18820,18825,18815,18820,15
04/06/2010,15.28.00,18820,18835,18820,18835,22
04/06/2010,15.29.00,18830,18835,18825,18825,10
04/06/2010,15.30.00,18830,18850,18810,18850,80
04/06/2010,15.31.00,18845,18845,18800,18825,86
04/06/2010,15.32.00,18825,18845,18825,18835,55
04/06/2010,15.33.00,18835,18895,18835,18885,75
04/06/2010,15.34.00,18885,18895,18870,18890,72
04/06/2010,15.35.00,18890,18915,18880,18890,102
04/06/2010,15.36.00,18890,18890,18875,18875,63
04/06/2010,15.37.00,18880,18920,18880,18905,95
04/06/2010,15.38.00,18910,18925,18895,18905,73
04/06/2010,15.39.00,18900,18900,18890,18895,42
04/06/2010,15.40.00,18895,18920,18890,18900,70
04/06/2010,15.41.00,18890,18915,18880,18910,69
04/06/2010,15.42.00,18910,18910,18880,18890,65
04/06/2010,15.43.00,18890,18920,18885,18905,46
04/06/2010,15.44.00,18900,18900,18870,18890,62
04/06/2010,15.45.00,18880,18880,18850,18850,59
04/06/2010,15.46.00,18850,18850,18820,18825,68
04/06/2010,15.47.00,18830,18830,18805,18810,61
04/06/2010,15.48.00,18810,18815,18795,18805,80
04/06/2010,15.49.00,18815,18855,18810,18850,85
04/06/2010,15.50.00,18855,18860,18835,18840,46
04/06/2010,15.51.00,18845,18870,18840,18860,37
04/06/2010,15.52.00,18865,18920,18865,18920,87
04/06/2010,15.53.00,18920,18920,18885,18900,50
04/06/2010,15.54.00,18905,18935,18905,18915,71
04/06/2010,15.55.00,18915,18920,18885,18890,49
04/06/2010,15.56.00,18890,18920,18885,18910,63
04/06/2010,15.57.00,18915,18915,18875,18875,40
04/06/2010,15.58.00,18870,18905,18865,18895,49
04/06/2010,15.59.00,18895,18895,18855,18860,61
04/06/2010,16.00.00,18855,18865,18845,18850,56
04/06/2010,16.01.00,18845,18850,18815,18815,77
04/06/2010,16.02.00,18815,18860,18805,18825,171
04/06/2010,16.03.00,18825,18840,18820,18830,84
04/06/2010,16.04.00,18825,18825,18785,18805,95
04/06/2010,16.05.00,18810,18825,18805,18810,57
04/06/2010,16.06.00,18805,18805,18775,18790,86
04/06/2010,16.07.00,18785,18790,18770,18770,84
04/06/2010,16.08.00,18770,18780,18740,18780,131
04/06/2010,16.09.00,18775,18835,18770,18835,80
04/06/2010,16.10.00,18830,18835,18805,18815,127
04/06/2010,16.11.00,18820,18835,18820,18830,54
04/06/2010,16.12.00,18825,18825,18800,18810,40
04/06/2010,16.13.00,18805,18840,18800,18835,81
04/06/2010,16.14.00,18840,18885,18840,18870,88
04/06/2010,16.15.00,18870,18870,18830,18855,85
04/06/2010,16.16.00,18855,18860,18835,18850,40
04/06/2010,16.17.00,18845,18850,18820,18825,44
04/06/2010,16.18.00,18825,18850,18800,18815,56
04/06/2010,16.19.00,18820,18860,18810,18860,49
04/06/2010,16.20.00,18860,18860,18820,18835,56
04/06/2010,16.21.00,18835,18865,18835,18855,105
04/06/2010,16.22.00,18850,18880,18850,18875,82
04/06/2010,16.23.00,18875,18895,18860,18860,94
04/06/2010,16.24.00,18865,18900,18865,18900,71
04/06/2010,16.25.00,18900,18915,18875,18875,61
04/06/2010,16.26.00,18875,18895,18875,18895,88
04/06/2010,16.27.00,18895,18900,18880,18900,59
04/06/2010,16.28.00,18900,18905,18890,18890,44
04/06/2010,16.29.00,18895,18915,18890,18890,76
04/06/2010,16.30.00,18885,18900,18870,18870,76
04/06/2010,16.31.00,18870,18880,18850,18875,109
04/06/2010,16.32.00,18865,18875,18845,18845,53
04/06/2010,16.33.00,18850,18875,18850,18875,78
04/06/2010,16.34.00,18875,18890,18865,18865,63
04/06/2010,16.35.00,18870,18875,18855,18875,99
04/06/2010,16.36.00,18875,18915,18875,18885,93
04/06/2010,16.37.00,18890,18915,18885,18885,58
04/06/2010,16.38.00,18885,18900,18880,18895,30
04/06/2010,16.39.00,18895,18900,18875,18895,39
04/06/2010,16.40.00,18885,18900,18875,18895,34
04/06/2010,16.41.00,18900,18910,18880,18905,46
04/06/2010,16.42.00,18915,18915,18885,18895,55
04/06/2010,16.43.00,18895,18905,18895,18900,40
04/06/2010,16.44.00,18900,18900,18875,18875,47
04/06/2010,16.45.00,18875,18875,18840,18845,72
04/06/2010,16.46.00,18840,18845,18820,18845,59
04/06/2010,16.47.00,18845,18865,18845,18850,37
04/06/2010,16.48.00,18850,18855,18840,18855,58
04/06/2010,16.49.00,18850,18855,18845,18855,27
04/06/2010,16.50.00,18850,18850,18835,18840,31
04/06/2010,16.51.00,18840,18845,18835,18835,23
04/06/2010,16.52.00,18845,18850,18840,18850,38
04/06/2010,16.53.00,18845,18845,18830,18830,48
04/06/2010,16.54.00,18825,18825,18800,18815,42
04/06/2010,16.55.00,18820,18845,18820,18830,53
04/06/2010,16.56.00,18830,18835,18820,18820,35
04/06/2010,16.57.00,18815,18815,18795,18800,51
04/06/2010,16.58.00,18800,18800,18785,18790,66
04/06/2010,16.59.00,18785,18800,18780,18790,47
04/06/2010,17.00.00,18790,18795,18770,18775,51
04/06/2010,17.01.00,18775,18795,18775,18795,60
04/06/2010,17.02.00,18800,18815,18790,18795,74
04/06/2010,17.03.00,18795,18805,18790,18795,18
04/06/2010,17.04.00,18805,18805,18790,18805,51
04/06/2010,17.05.00,18800,18820,18800,18815,44
04/06/2010,17.06.00,18815,18840,18815,18840,47
04/06/2010,17.07.00,18830,18835,18815,18820,65
04/06/2010,17.08.00,18815,18825,18810,18825,24
04/06/2010,17.09.00,18825,18830,18820,18825,45
04/06/2010,17.10.00,18825,18825,18810,18815,77
04/06/2010,17.11.00,18815,18815,18800,18815,40
04/06/2010,17.12.00,18815,18820,18795,18810,107
04/06/2010,17.13.00,18810,18810,18785,18790,72
04/06/2010,17.14.00,18790,18810,18790,18800,34
04/06/2010,17.15.00,18800,18825,18790,18810,82
04/06/2010,17.16.00,18810,18815,18800,18805,21
04/06/2010,17.17.00,18810,18815,18795,18795,67
04/06/2010,17.18.00,18800,18805,18785,18785,66
04/06/2010,17.19.00,18785,18785,18770,18770,44
04/06/2010,17.20.00,18770,18780,18765,18765,90
04/06/2010,17.21.00,18765,18780,18765,18775,85
04/06/2010,17.22.00,18770,18770,18755,18760,59
04/06/2010,17.23.00,18760,18760,18745,18745,65
04/06/2010,17.24.00,18750,18760,18745,18750,129
04/06/2010,17.25.00,18745,18755,18730,18750,146
04/06/2010,17.26.00,18750,18790,18750,18790,93
04/06/2010,17.27.00,18790,18795,18780,18785,101
04/06/2010,17.28.00,18780,18780,18750,18755,109
04/06/2010,17.29.00,18750,18760,18725,18740,196
04/06/2010,17.30.00,18745,18745,18730,18740,162
04/06/2010,17.31.00,18745,18745,18740,18745,40
04/06/2010,17.32.00,18740,18755,18740,18750,37
04/06/2010,17.33.00,18755,18755,18735,18745,54
04/06/2010,17.34.00,18750,18775,18750,18775,100
04/06/2010,17.35.00,18770,18775,18755,18775,68
04/06/2010,17.36.00,18775,18780,18760,18780,73
04/06/2010,17.37.00,18780,18795,18780,18795,31
04/06/2010,17.38.00,18795,18795,18790,18790,22
04/06/2010,17.39.00,18785,18810,18780,18810,42