DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/05/2010,11.12.00,19705,19705,19690,19690,11
28/05/2010,11.15.00,19690,19690,19650,19660,113
28/05/2010,11.18.00,19660,19660,19645,19650,29
28/05/2010,11.21.00,19650,19655,19645,19645,40
28/05/2010,11.24.00,19645,19650,19630,19645,61
28/05/2010,11.27.00,19640,19665,19635,19655,46
28/05/2010,11.30.00,19660,19665,19645,19660,46
28/05/2010,11.33.00,19655,19660,19640,19650,28
28/05/2010,11.36.00,19650,19655,19650,19655,7
28/05/2010,11.39.00,19655,19670,19650,19665,60
28/05/2010,11.42.00,19660,19665,19660,19665,8
28/05/2010,11.45.00,19660,19665,19640,19650,85
28/05/2010,11.48.00,19650,19650,19645,19650,9
28/05/2010,11.51.00,19650,19655,19650,19650,17
28/05/2010,11.54.00,19655,19655,19635,19640,44
28/05/2010,11.57.00,19635,19640,19630,19640,37
28/05/2010,12.00.00,19635,19645,19615,19640,84
28/05/2010,12.03.00,19635,19635,19620,19620,35
28/05/2010,12.06.00,19615,19620,19595,19615,75
28/05/2010,12.09.00,19615,19635,19615,19630,24
28/05/2010,12.12.00,19635,19655,19625,19640,47
28/05/2010,12.15.00,19635,19670,19635,19665,91
28/05/2010,12.18.00,19665,19680,19665,19670,64
28/05/2010,12.21.00,19670,19680,19670,19680,30
28/05/2010,12.24.00,19685,19685,19675,19685,23
28/05/2010,12.27.00,19675,19680,19660,19660,19
28/05/2010,12.30.00,19660,19665,19655,19660,25
28/05/2010,12.33.00,19655,19655,19620,19620,35
28/05/2010,12.36.00,19625,19655,19625,19635,17
28/05/2010,12.39.00,19635,19635,19620,19625,27
28/05/2010,12.42.00,19625,19635,19625,19625,20
28/05/2010,12.45.00,19625,19635,19625,19635,21
28/05/2010,12.48.00,19630,19630,19605,19615,27
28/05/2010,12.51.00,19615,19620,19610,19610,25
28/05/2010,12.54.00,19610,19615,19600,19615,71
28/05/2010,12.57.00,19620,19620,19605,19620,38
28/05/2010,13.00.00,19620,19625,19610,19615,34
28/05/2010,13.03.00,19605,19605,19570,19590,122
28/05/2010,13.06.00,19580,19590,19570,19580,47
28/05/2010,13.09.00,19580,19585,19565,19575,70
28/05/2010,13.12.00,19580,19595,19575,19580,47
28/05/2010,13.15.00,19575,19585,19575,19580,12
28/05/2010,13.18.00,19585,19595,19575,19575,35
28/05/2010,13.21.00,19570,19585,19565,19575,38
28/05/2010,13.24.00,19570,19590,19565,19570,42
28/05/2010,13.27.00,19570,19580,19570,19580,17
28/05/2010,13.30.00,19580,19595,19575,19585,18
28/05/2010,13.33.00,19585,19595,19585,19595,5
28/05/2010,13.36.00,19595,19610,19590,19605,39
28/05/2010,13.39.00,19610,19610,19595,19595,21
28/05/2010,13.42.00,19590,19620,19590,19620,33
28/05/2010,13.45.00,19620,19645,19620,19640,39
28/05/2010,13.48.00,19645,19680,19645,19660,108
28/05/2010,13.51.00,19665,19680,19655,19680,62
28/05/2010,13.54.00,19675,19675,19645,19650,27
28/05/2010,13.57.00,19650,19665,19645,19660,48
28/05/2010,14.00.00,19660,19665,19650,19650,37
28/05/2010,14.03.00,19650,19655,19640,19650,28
28/05/2010,14.06.00,19655,19655,19635,19640,29
28/05/2010,14.09.00,19645,19645,19635,19635,18
28/05/2010,14.12.00,19635,19650,19635,19650,18
28/05/2010,14.15.00,19655,19660,19620,19630,88
28/05/2010,14.18.00,19625,19635,19615,19625,44
28/05/2010,14.21.00,19620,19620,19605,19605,30
28/05/2010,14.24.00,19610,19620,19605,19610,22
28/05/2010,14.27.00,19615,19615,19600,19610,28
28/05/2010,14.30.00,19605,19640,19570,19570,126
28/05/2010,14.33.00,19570,19600,19550,19585,137
28/05/2010,14.36.00,19590,19590,19535,19535,155
28/05/2010,14.39.00,19535,19560,19510,19560,151
28/05/2010,14.42.00,19560,19585,19545,19570,99
28/05/2010,14.45.00,19565,19575,19555,19560,51
28/05/2010,14.48.00,19560,19590,19560,19590,56
28/05/2010,14.51.00,19590,19595,19570,19570,25
28/05/2010,14.54.00,19570,19575,19550,19555,46
28/05/2010,14.57.00,19550,19565,19550,19560,42
28/05/2010,15.00.00,19560,19600,19560,19600,91
28/05/2010,15.03.00,19600,19605,19575,19575,26
28/05/2010,15.06.00,19580,19585,19560,19580,36
28/05/2010,15.09.00,19590,19600,19590,19595,25
28/05/2010,15.12.00,19590,19620,19585,19605,60
28/05/2010,15.15.00,19600,19610,19600,19605,21
28/05/2010,15.18.00,19605,19610,19585,19585,28
28/05/2010,15.21.00,19585,19585,19570,19570,19
28/05/2010,15.24.00,19570,19585,19570,19580,18
28/05/2010,15.27.00,19580,19585,19580,19585,14
28/05/2010,15.30.00,19580,19590,19535,19540,135
28/05/2010,15.33.00,19545,19565,19520,19525,141
28/05/2010,15.36.00,19530,19535,19505,19515,196
28/05/2010,15.39.00,19520,19550,19520,19535,141
28/05/2010,15.42.00,19535,19535,19475,19495,277
28/05/2010,15.45.00,19495,19515,19475,19480,110
28/05/2010,15.48.00,19480,19550,19480,19535,189
28/05/2010,15.51.00,19540,19545,19495,19500,102
28/05/2010,15.54.00,19500,19545,19485,19505,131
28/05/2010,15.57.00,19510,19575,19505,19565,206
28/05/2010,16.00.00,19565,19585,19550,19560,228
28/05/2010,16.03.00,19560,19595,19550,19590,102
28/05/2010,16.06.00,19590,19665,19585,19640,346
28/05/2010,16.09.00,19640,19665,19630,19630,202
28/05/2010,16.12.00,19635,19645,19625,19635,107
28/05/2010,16.15.00,19640,19655,19630,19635,118
28/05/2010,16.18.00,19635,19645,19615,19635,111
28/05/2010,16.21.00,19625,19630,19595,19605,162
28/05/2010,16.24.00,19605,19620,19580,19620,102
28/05/2010,16.27.00,19620,19620,19575,19580,154
28/05/2010,16.30.00,19580,19605,19580,19605,99
28/05/2010,16.33.00,19605,19635,19590,19625,112
28/05/2010,16.36.00,19620,19635,19600,19610,107
28/05/2010,16.39.00,19610,19620,19565,19580,130
28/05/2010,16.42.00,19580,19580,19530,19535,147
28/05/2010,16.45.00,19545,19585,19545,19565,98
28/05/2010,16.48.00,19560,19560,19480,19515,227
28/05/2010,16.51.00,19515,19525,19485,19495,202
28/05/2010,16.54.00,19495,19510,19455,19505,197
28/05/2010,16.57.00,19495,19505,19480,19505,115
28/05/2010,17.00.00,19500,19565,19500,19515,198
28/05/2010,17.03.00,19520,19520,19495,19495,138
28/05/2010,17.06.00,19500,19530,19465,19515,185
28/05/2010,17.09.00,19515,19530,19495,19495,84
28/05/2010,17.12.00,19490,19500,19440,19455,147
28/05/2010,17.15.00,19455,19470,19410,19425,192
28/05/2010,17.18.00,19420,19465,19420,19465,101
28/05/2010,17.21.00,19460,19470,19415,19415,109
28/05/2010,17.24.00,19420,19450,19420,19435,194
28/05/2010,17.27.00,19440,19495,19430,19475,395
28/05/2010,17.30.00,19475,19490,19445,19470,149
28/05/2010,17.33.00,19465,19475,19465,19475,67
28/05/2010,17.36.00,19475,19495,19475,19480,57
28/05/2010,17.39.00,19485,19500,19480,19480,29
31/05/2010,09.00.00,19370,19390,19330,19380,176
31/05/2010,09.03.00,19380,19455,19380,19450,226
31/05/2010,09.06.00,19450,19525,19440,19510,221
31/05/2010,09.09.00,19515,19520,19490,19490,92
31/05/2010,09.12.00,19490,19495,19470,19475,62
31/05/2010,09.15.00,19475,19490,19455,19490,79
31/05/2010,09.18.00,19490,19515,19480,19490,105
31/05/2010,09.21.00,19490,19500,19485,19495,22
31/05/2010,09.24.00,19490,19500,19485,19500,11
31/05/2010,09.27.00,19505,19520,19500,19515,46
31/05/2010,09.30.00,19515,19550,19510,19550,89
31/05/2010,09.33.00,19545,19550,19535,19535,33
31/05/2010,09.36.00,19535,19540,19520,19520,32
31/05/2010,09.39.00,19515,19515,19495,19495,35
31/05/2010,09.42.00,19490,19490,19480,19490,33
31/05/2010,09.45.00,19490,19495,19490,19495,17
31/05/2010,09.48.00,19500,19535,19500,19530,53
31/05/2010,09.51.00,19535,19535,19510,19520,26
31/05/2010,09.54.00,19520,19525,19515,19520,48
31/05/2010,09.57.00,19525,19530,19520,19525,23
31/05/2010,10.00.00,19525,19535,19525,19525,18
31/05/2010,10.03.00,19525,19530,19510,19510,24
31/05/2010,10.06.00,19510,19520,19505,19505,29
31/05/2010,10.09.00,19500,19500,19490,19490,16
31/05/2010,10.12.00,19495,19505,19490,19500,11
31/05/2010,10.15.00,19505,19515,19495,19495,17
31/05/2010,10.18.00,19490,19500,19490,19495,12
31/05/2010,10.21.00,19495,19505,19495,19505,8
31/05/2010,10.24.00,19495,19505,19495,19500,8
31/05/2010,10.27.00,19500,19500,19475,19480,44
31/05/2010,10.30.00,19480,19480,19465,19480,41
31/05/2010,10.33.00,19485,19490,19480,19490,26
31/05/2010,10.36.00,19490,19500,19485,19495,14
31/05/2010,10.39.00,19490,19495,19490,19495,22
31/05/2010,10.42.00,19495,19495,19495,19495,6
31/05/2010,10.45.00,19495,19500,19495,19500,8
31/05/2010,10.51.00,19495,19505,19495,19505,31
31/05/2010,10.54.00,19505,19505,19495,19495,14
31/05/2010,10.57.00,19500,19500,19495,19495,19
31/05/2010,11.00.00,19495,19495,19465,19480,173
31/05/2010,11.03.00,19480,19485,19475,19485,13
31/05/2010,11.06.00,19485,19490,19485,19490,5
31/05/2010,11.09.00,19490,19495,19485,19485,11
31/05/2010,11.12.00,19495,19495,19490,19495,11
31/05/2010,11.15.00,19495,19495,19495,19495,5
31/05/2010,11.18.00,19495,19495,19490,19490,3
31/05/2010,11.21.00,19500,19500,19495,19500,134
31/05/2010,11.24.00,19500,19500,19485,19485,43
31/05/2010,11.27.00,19490,19490,19475,19480,19
31/05/2010,11.30.00,19475,19480,19475,19475,6
31/05/2010,11.33.00,19475,19475,19455,19465,48
31/05/2010,11.36.00,19465,19465,19450,19455,45
31/05/2010,11.39.00,19460,19460,19455,19460,13
31/05/2010,11.42.00,19465,19470,19465,19470,13
31/05/2010,11.45.00,19465,19465,19460,19460,13
31/05/2010,11.48.00,19465,19485,19465,19485,18
31/05/2010,11.51.00,19485,19500,19485,19500,15
31/05/2010,11.54.00,19500,19510,19500,19510,34
31/05/2010,11.57.00,19510,19510,19510,19510,4
31/05/2010,12.00.00,19510,19530,19510,19520,82
31/05/2010,12.03.00,19525,19540,19525,19530,34
31/05/2010,12.06.00,19535,19545,19535,19545,27
31/05/2010,12.09.00,19545,19545,19535,19535,15
31/05/2010,12.12.00,19540,19550,19540,19540,37
31/05/2010,12.15.00,19545,19555,19545,19545,26
31/05/2010,12.18.00,19540,19550,19540,19550,10
31/05/2010,12.21.00,19545,19550,19540,19545,10
31/05/2010,12.24.00,19545,19545,19535,19540,10
31/05/2010,12.27.00,19540,19545,19535,19540,8
31/05/2010,12.30.00,19535,19545,19535,19535,12
31/05/2010,12.33.00,19535,19540,19525,19540,23
31/05/2010,12.36.00,19530,19530,19530,19530,2
31/05/2010,12.39.00,19525,19525,19515,19520,13
31/05/2010,12.42.00,19520,19520,19505,19515,27
31/05/2010,12.45.00,19510,19515,19510,19515,8
31/05/2010,12.48.00,19515,19515,19505,19505,12
31/05/2010,12.51.00,19510,19510,19510,19510,7
31/05/2010,12.54.00,19515,19520,19515,19515,9
31/05/2010,12.57.00,19515,19515,19505,19510,15
31/05/2010,13.00.00,19510,19515,19510,19515,6
31/05/2010,13.03.00,19515,19520,19510,19510,20
31/05/2010,13.06.00,19515,19515,19505,19510,6
31/05/2010,13.09.00,19510,19515,19500,19505,15
31/05/2010,13.12.00,19510,19520,19510,19510,16
31/05/2010,13.15.00,19515,19515,19515,19515,3
31/05/2010,13.18.00,19520,19520,19520,19520,7
31/05/2010,13.21.00,19520,19520,19515,19515,15
31/05/2010,13.24.00,19520,19525,19520,19520,13
31/05/2010,13.27.00,19515,19525,19515,19520,7
31/05/2010,13.30.00,19515,19520,19510,19515,8
31/05/2010,13.33.00,19520,19525,19520,19520,8
31/05/2010,13.36.00,19525,19530,19520,19520,18
31/05/2010,13.39.00,19525,19525,19525,19525,1
31/05/2010,13.42.00,19525,19540,19525,19530,23
31/05/2010,13.45.00,19530,19535,19530,19535,4
31/05/2010,13.48.00,19530,19530,19525,19525,9
31/05/2010,13.51.00,19530,19535,19525,19530,30
31/05/2010,13.54.00,19530,19530,19525,19530,7
31/05/2010,13.57.00,19535,19540,19535,19535,14
31/05/2010,14.00.00,19540,19560,19540,19560,125
31/05/2010,14.03.00,19560,19580,19560,19570,48
31/05/2010,14.06.00,19580,19580,19565,19565,44
31/05/2010,14.09.00,19570,19570,19555,19560,14
31/05/2010,14.12.00,19560,19570,19560,19570,5
31/05/2010,14.15.00,19570,19580,19565,19580,28
31/05/2010,14.18.00,19580,19595,19575,19585,23
31/05/2010,14.21.00,19585,19590,19580,19580,19
31/05/2010,14.24.00,19580,19590,19580,19590,22
31/05/2010,14.27.00,19590,19615,19590,19610,65
31/05/2010,14.30.00,19605,19610,19590,19595,31
31/05/2010,14.33.00,19590,19595,19590,19595,18
31/05/2010,14.36.00,19590,19600,19590,19595,13
31/05/2010,14.39.00,19600,19600,19595,19600,7
31/05/2010,14.42.00,19595,19600,19590,19590,9
31/05/2010,14.45.00,19585,19590,19585,19585,23
31/05/2010,14.48.00,19585,19585,19575,19580,18
31/05/2010,14.51.00,19580,19580,19565,19565,11
31/05/2010,14.54.00,19570,19570,19570,19570,2
31/05/2010,14.57.00,19570,19570,19565,19565,6
31/05/2010,15.00.00,19565,19575,19565,19570,14
31/05/2010,15.03.00,19575,19585,19570,19580,9
31/05/2010,15.06.00,19580,19580,19570,19570,15
31/05/2010,15.09.00,19565,19565,19560,19560,20
31/05/2010,15.12.00,19560,19565,19560,19565,2
31/05/2010,15.15.00,19565,19565,19555,19555,26
31/05/2010,15.18.00,19555,19555,19535,19550,34
31/05/2010,15.21.00,19545,19550,19540,19550,14
31/05/2010,15.24.00,19550,19555,19545,19550,27
31/05/2010,15.27.00,19550,19560,19550,19560,12
31/05/2010,15.30.00,19560,19560,19555,19555,8
31/05/2010,15.33.00,19560,19560,19560,19560,3
31/05/2010,15.36.00,19555,19555,19555,19555,1
31/05/2010,15.39.00,19560,19560,19555,19555,2
31/05/2010,15.42.00,19560,19560,19550,19550,11
31/05/2010,15.45.00,19555,19555,19545,19550,15
31/05/2010,15.48.00,19550,19555,19550,19550,14
31/05/2010,15.51.00,19545,19550,19545,19550,7
31/05/2010,15.54.00,19545,19545,19540,19545,10
31/05/2010,15.57.00,19540,19540,19540,19540,15
31/05/2010,16.00.00,19540,19545,19530,19535,50
31/05/2010,16.03.00,19535,19535,19535,19535,6
31/05/2010,16.06.00,19530,19540,19530,19540,9
31/05/2010,16.09.00,19545,19550,19545,19550,6
31/05/2010,16.12.00,19550,19560,19550,19560,21
31/05/2010,16.15.00,19560,19570,19555,19555,33
31/05/2010,16.18.00,19555,19565,19555,19565,15
31/05/2010,16.21.00,19560,19560,19560,19560,2
31/05/2010,16.24.00,19560,19570,19560,19560,10
31/05/2010,16.27.00,19565,19570,19560,19565,16
31/05/2010,16.30.00,19565,19595,19565,19590,94
31/05/2010,16.33.00,19585,19600,19575,19600,82
31/05/2010,16.36.00,19595,19610,19595,19605,32
31/05/2010,16.39.00,19605,19615,19605,19610,39
31/05/2010,16.42.00,19610,19620,19605,19610,40
31/05/2010,16.45.00,19610,19610,19595,19595,40
31/05/2010,16.48.00,19595,19595,19580,19590,23
31/05/2010,16.51.00,19585,19590,19575,19575,17
31/05/2010,16.54.00,19575,19580,19565,19570,41
31/05/2010,16.57.00,19570,19580,19570,19570,18
31/05/2010,17.00.00,19565,19570,19545,19545,89
31/05/2010,17.03.00,19545,19550,19540,19540,65
31/05/2010,17.06.00,19545,19545,19530,19535,55
31/05/2010,17.09.00,19535,19545,19530,19540,28
31/05/2010,17.12.00,19545,19545,19535,19535,41
31/05/2010,17.15.00,19540,19540,19535,19540,31
31/05/2010,17.18.00,19535,19545,19535,19545,39
31/05/2010,17.21.00,19540,19550,19520,19525,102
31/05/2010,17.24.00,19525,19565,19525,19540,123
31/05/2010,17.27.00,19540,19570,19540,19550,131
31/05/2010,17.30.00,19550,19565,19535,19535,154
31/05/2010,17.33.00,19540,19565,19540,19540,79
31/05/2010,17.36.00,19540,19540,19530,19535,79
31/05/2010,17.39.00,19540,19620,19535,19600,113
01/06/2010,09.00.00,19485,19555,19375,19375,361
01/06/2010,09.03.00,19385,19390,19350,19350,348
01/06/2010,09.06.00,19350,19370,19335,19345,185
01/06/2010,09.09.00,19345,19345,19280,19315,247
01/06/2010,09.12.00,19315,19340,19295,19315,155
01/06/2010,09.15.00,19315,19315,19215,19230,326
01/06/2010,09.18.00,19225,19250,19190,19240,370
01/06/2010,09.21.00,19240,19255,19195,19195,179
01/06/2010,09.24.00,19200,19220,19150,19165,292
01/06/2010,09.27.00,19170,19175,19105,19145,401
01/06/2010,09.30.00,19145,19145,19070,19130,490
01/06/2010,09.33.00,19130,19155,19120,19150,208
01/06/2010,09.36.00,19150,19185,19150,19170,129
01/06/2010,09.39.00,19175,19175,19115,19115,123
01/06/2010,09.42.00,19115,19125,19095,19095,96
01/06/2010,09.45.00,19095,19095,19015,19020,304
01/06/2010,09.48.00,19025,19075,19025,19045,166
01/06/2010,09.51.00,19045,19055,19025,19045,136
01/06/2010,09.54.00,19045,19055,19035,19050,60
01/06/2010,09.57.00,19055,19080,19050,19080,110
01/06/2010,10.00.00,19080,19080,19060,19060,189
01/06/2010,10.03.00,19065,19070,19025,19060,166
01/06/2010,10.06.00,19055,19065,19045,19055,84
01/06/2010,10.09.00,19050,19095,19050,19085,119
01/06/2010,10.12.00,19075,19100,19075,19100,114
01/06/2010,10.15.00,19095,19110,19075,19080,67
01/06/2010,10.18.00,19070,19090,19070,19080,56
01/06/2010,10.21.00,19080,19080,19050,19070,76
01/06/2010,10.24.00,19060,19070,19035,19035,65
01/06/2010,10.27.00,19040,19040,18860,18975,885
01/06/2010,10.30.00,18975,18995,18965,18975,101
01/06/2010,10.33.00,18970,18970,18905,18935,172
01/06/2010,10.36.00,18935,18935,18880,18905,171
01/06/2010,10.39.00,18905,18915,18820,18845,270
01/06/2010,10.42.00,18845,18880,18845,18875,168
01/06/2010,10.45.00,18880,18880,18855,18870,110
01/06/2010,10.48.00,18865,18865,18825,18850,193
01/06/2010,10.51.00,18845,18875,18845,18870,67
01/06/2010,10.54.00,18860,18880,18860,18865,68
01/06/2010,10.57.00,18865,18895,18865,18890,65
01/06/2010,11.00.00,18885,18895,18855,18870,70
01/06/2010,11.03.00,18870,18890,18850,18855,48
01/06/2010,11.06.00,18850,18860,18835,18850,84
01/06/2010,11.09.00,18845,18850,18825,18835,125
01/06/2010,11.12.00,18840,18875,18835,18860,74
01/06/2010,11.15.00,18865,18870,18840,18845,111
01/06/2010,11.18.00,18840,18865,18830,18840,53
01/06/2010,11.21.00,18845,18850,18815,18820,92
01/06/2010,11.24.00,18820,18850,18820,18845,37
01/06/2010,11.27.00,18845,18860,18830,18850,54
01/06/2010,11.30.00,18855,18905,18855,18900,89
01/06/2010,11.33.00,18905,18905,18885,18900,100
01/06/2010,11.36.00,18895,18900,18885,18895,37
01/06/2010,11.39.00,18900,18905,18890,18895,48
01/06/2010,11.42.00,18900,18900,18885,18895,53
01/06/2010,11.45.00,18890,18890,18875,18880,40
01/06/2010,11.48.00,18880,18915,18880,18890,78
01/06/2010,11.51.00,18885,18910,18885,18910,49
01/06/2010,11.54.00,18905,18920,18905,18915,45
01/06/2010,11.57.00,18920,18935,18900,18910,94
01/06/2010,12.00.00,18910,18910,18895,18910,54
01/06/2010,12.03.00,18910,18920,18910,18910,30
01/06/2010,12.06.00,18910,18915,18895,18900,29
01/06/2010,12.09.00,18900,18905,18890,18905,37
01/06/2010,12.12.00,18900,18900,18870,18890,65
01/06/2010,12.15.00,18890,18890,18870,18880,28
01/06/2010,12.18.00,18880,18895,18880,18880,43
01/06/2010,12.21.00,18890,18900,18885,18895,25
01/06/2010,12.24.00,18895,18905,18895,18895,22
01/06/2010,12.27.00,18895,18900,18890,18890,32
01/06/2010,12.30.00,18890,18895,18885,18890,41
01/06/2010,12.33.00,18890,18890,18880,18885,50
01/06/2010,12.36.00,18885,18885,18870,18870,17
01/06/2010,12.39.00,18870,18870,18850,18855,31
01/06/2010,12.42.00,18855,18860,18850,18860,15
01/06/2010,12.45.00,18855,18860,18850,18860,9
01/06/2010,12.48.00,18855,18855,18825,18825,64
01/06/2010,12.51.00,18830,18840,18830,18840,42
01/06/2010,12.54.00,18840,18840,18825,18830,82
01/06/2010,12.57.00,18830,18830,18815,18820,80
01/06/2010,13.00.00,18815,18850,18815,18830,206
01/06/2010,13.03.00,18830,18845,18830,18845,68
01/06/2010,13.06.00,18845,18845,18835,18845,34
01/06/2010,13.09.00,18840,18845,18820,18825,93
01/06/2010,13.12.00,18825,18845,18825,18845,19
01/06/2010,13.15.00,18840,18865,18840,18850,49
01/06/2010,13.18.00,18850,18860,18830,18830,40
01/06/2010,13.21.00,18830,18840,18815,18820,49
01/06/2010,13.24.00,18820,18840,18820,18835,20
01/06/2010,13.27.00,18840,18845,18830,18835,28
01/06/2010,13.30.00,18840,18870,18840,18855,50
01/06/2010,13.33.00,18860,18870,18860,18865,18
01/06/2010,13.36.00,18870,18880,18850,18855,27
01/06/2010,13.39.00,18855,18855,18830,18850,29
01/06/2010,13.42.00,18850,18850,18835,18840,29
01/06/2010,13.45.00,18830,18835,18820,18835,40
01/06/2010,13.48.00,18835,18840,18820,18820,32
01/06/2010,13.51.00,18820,18845,18810,18845,113
01/06/2010,13.54.00,18845,18855,18840,18840,31
01/06/2010,13.57.00,18850,18850,18830,18845,36
01/06/2010,14.00.00,18840,18870,18840,18855,34
01/06/2010,14.03.00,18855,18855,18850,18855,22
01/06/2010,14.06.00,18850,18875,18845,18875,51
01/06/2010,14.09.00,18875,18880,18860,18865,48
01/06/2010,14.12.00,18865,18865,18850,18855,23
01/06/2010,14.15.00,18855,18870,18855,18855,31
01/06/2010,14.18.00,18860,18860,18850,18860,39
01/06/2010,14.21.00,18860,18860,18840,18855,65
01/06/2010,14.24.00,18860,18860,18830,18840,47
01/06/2010,14.27.00,18850,18865,18840,18855,46
01/06/2010,14.30.00,18855,18875,18855,18870,34
01/06/2010,14.33.00,18870,18870,18855,18865,40
01/06/2010,14.36.00,18855,18880,18855,18870,24
01/06/2010,14.39.00,18875,18910,18875,18900,87
01/06/2010,14.42.00,18900,18925,18900,18925,72
01/06/2010,14.45.00,18920,18945,18920,18935,120
01/06/2010,14.48.00,18930,18935,18920,18925,54
01/06/2010,14.51.00,18930,18945,18925,18935,57
01/06/2010,14.54.00,18935,18940,18915,18920,36
01/06/2010,14.57.00,18920,18930,18895,18900,71
01/06/2010,15.00.00,18900,18915,18890,18915,70
01/06/2010,15.03.00,18910,18920,18905,18910,45
01/06/2010,15.06.00,18910,18920,18910,18915,33
01/06/2010,15.09.00,18910,18910,18900,18900,54
01/06/2010,15.12.00,18895,18895,18880,18895,37
01/06/2010,15.15.00,18895,18930,18890,18925,72
01/06/2010,15.18.00,18920,18950,18910,18945,80
01/06/2010,15.21.00,18940,18940,18925,18930,49
01/06/2010,15.24.00,18925,18950,18925,18945,34
01/06/2010,15.27.00,18945,18960,18940,18955,70
01/06/2010,15.30.00,18950,18985,18940,18945,312
01/06/2010,15.33.00,18940,18975,18915,18970,148
01/06/2010,15.36.00,18975,18990,18950,18955,181
01/06/2010,15.39.00,18950,19015,18950,18995,252
01/06/2010,15.42.00,18995,19010,18970,19005,165
01/06/2010,15.45.00,19010,19035,18975,19020,259
01/06/2010,15.48.00,19020,19045,19000,19045,289
01/06/2010,15.51.00,19050,19070,19025,19030,322
01/06/2010,15.54.00,19025,19065,19025,19040,203
01/06/2010,15.57.00,19040,19050,19020,19020,171
01/06/2010,16.00.00,19030,19130,19030,19115,548
01/06/2010,16.03.00,19120,19140,19110,19125,381
01/06/2010,16.06.00,19125,19170,19105,19170,275
01/06/2010,16.09.00,19165,19165,19115,19135,250
01/06/2010,16.12.00,19135,19150,19120,19150,265
01/06/2010,16.15.00,19145,19185,19145,19160,302
01/06/2010,16.18.00,19165,19205,19155,19200,220
01/06/2010,16.21.00,19195,19250,19175,19240,412
01/06/2010,16.24.00,19235,19280,19225,19280,373
01/06/2010,16.27.00,19280,19330,19270,19305,470
01/06/2010,16.30.00,19310,19425,19310,19400,813
01/06/2010,16.33.00,19395,19400,19345,19370,371
01/06/2010,16.36.00,19370,19390,19360,19375,406
01/06/2010,16.39.00,19370,19370,19325,19335,312
01/06/2010,16.42.00,19335,19340,19300,19310,243
01/06/2010,16.45.00,19315,19330,19295,19310,341
01/06/2010,16.48.00,19310,19345,19295,19330,253
01/06/2010,16.51.00,19330,19355,19330,19345,120
01/06/2010,16.54.00,19350,19355,19330,19335,129
01/06/2010,16.57.00,19330,19350,19315,19315,178
01/06/2010,17.00.00,19315,19325,19280,19320,237
01/06/2010,17.03.00,19320,19325,19295,19300,121
01/06/2010,17.06.00,19295,19310,19290,19310,119
01/06/2010,17.09.00,19305,19315,19290,19300,255
01/06/2010,17.12.00,19305,19315,19280,19295,132
01/06/2010,17.15.00,19290,19290,19235,19250,154
01/06/2010,17.18.00,19255,19265,19205,19225,152
01/06/2010,17.21.00,19225,19225,19195,19220,161
01/06/2010,17.24.00,19215,19245,19210,19240,195
01/06/2010,17.27.00,19245,19315,19240,19290,572
01/06/2010,17.30.00,19285,19315,19265,19300,253
01/06/2010,17.33.00,19300,19310,19275,19280,212
01/06/2010,17.36.00,19285,19295,19275,19295,117
01/06/2010,17.39.00,19280,19295,19280,19285,43
02/06/2010,09.00.00,19130,19215,19050,19080,774
02/06/2010,09.03.00,19075,19130,19065,19115,430
02/06/2010,09.06.00,19110,19135,19065,19070,438
02/06/2010,09.09.00,19075,19155,19070,19140,366
02/06/2010,09.12.00,19140,19220,19135,19210,322
02/06/2010,09.15.00,19215,19265,19205,19235,236
02/06/2010,09.18.00,19225,19260,19210,19255,151
02/06/2010,09.21.00,19255,19310,19255,19295,237
02/06/2010,09.24.00,19295,19295,19260,19265,172
02/06/2010,09.27.00,19260,19280,19205,19215,219
02/06/2010,09.30.00,19215,19215,19170,19170,184
02/06/2010,09.33.00,19170,19170,19125,19130,128
02/06/2010,09.36.00,19130,19130,19110,19130,102
02/06/2010,09.39.00,19130,19160,19105,19105,151
02/06/2010,09.42.00,19100,19100,19060,19080,196
02/06/2010,09.45.00,19085,19100,19075,19095,99
02/06/2010,09.48.00,19090,19095,19065,19075,103
02/06/2010,09.51.00,19080,19090,19065,19080,70
02/06/2010,09.54.00,19080,19085,19020,19020,161
02/06/2010,09.57.00,19020,19025,18995,19005,226
02/06/2010,10.00.00,19005,19005,18960,18990,331
02/06/2010,10.03.00,18985,19015,18965,19015,208
02/06/2010,10.06.00,19015,19055,19005,19055,160
02/06/2010,10.09.00,19055,19070,19050,19055,84
02/06/2010,10.12.00,19060,19080,19040,19045,134
02/06/2010,10.15.00,19045,19070,19035,19070,82
02/06/2010,10.18.00,19070,19070,19025,19030,99
02/06/2010,10.21.00,19030,19030,18940,18940,156
02/06/2010,10.24.00,18950,18975,18935,18960,220
02/06/2010,10.27.00,18965,18990,18950,18955,123
02/06/2010,10.30.00,18960,18960,18890,18950,355
02/06/2010,10.33.00,18945,18965,18925,18955,111
02/06/2010,10.36.00,18950,18950,18920,18950,145
02/06/2010,10.39.00,18950,18950,18930,18940,212
02/06/2010,10.42.00,18935,18945,18920,18925,91
02/06/2010,10.45.00,18925,18930,18890,18925,122
02/06/2010,10.48.00,18920,18950,18920,18940,50
02/06/2010,10.51.00,18940,18960,18915,18960,159
02/06/2010,10.54.00,18960,19015,18960,19010,128
02/06/2010,10.57.00,19010,19010,18970,18975,77
02/06/2010,11.00.00,18975,18990,18970,18985,54
02/06/2010,11.03.00,18990,18990,18965,18975,66
02/06/2010,11.06.00,18975,19000,18965,19000,83
02/06/2010,11.09.00,19005,19010,18990,18990,101
02/06/2010,11.12.00,18985,18985,18950,18955,84
02/06/2010,11.15.00,18955,18960,18935,18955,66
02/06/2010,11.18.00,18955,18995,18945,18995,59
02/06/2010,11.21.00,18990,19010,18980,19000,121
02/06/2010,11.24.00,18995,19010,18970,18970,94
02/06/2010,11.27.00,18975,18995,18975,18990,66
02/06/2010,11.30.00,18985,19005,18985,19000,42
02/06/2010,11.33.00,19000,19040,19000,19040,88
02/06/2010,11.36.00,19040,19040,19025,19030,40
02/06/2010,11.39.00,19030,19080,19025,19075,128
02/06/2010,11.42.00,19075,19115,19075,19115,216
02/06/2010,11.45.00,19115,19165,19105,19140,249
02/06/2010,11.48.00,19140,19140,19105,19120,107
02/06/2010,11.51.00,19120,19125,19115,19125,36
02/06/2010,11.54.00,19130,19135,19115,19130,63
02/06/2010,11.57.00,19130,19130,19120,19120,56
02/06/2010,12.00.00,19120,19125,19055,19060,181
02/06/2010,12.03.00,19060,19080,19050,19075,59
02/06/2010,12.06.00,19070,19085,19070,19075,35
02/06/2010,12.09.00,19075,19125,19075,19125,69
02/06/2010,12.12.00,19120,19135,19120,19125,39
02/06/2010,12.15.00,19125,19130,19100,19100,59
02/06/2010,12.18.00,19100,19100,19060,19060,60
02/06/2010,12.21.00,19065,19065,19050,19065,35
02/06/2010,12.24.00,19065,19075,19050,19050,68
02/06/2010,12.27.00,19060,19070,19040,19065,60
02/06/2010,12.30.00,19070,19070,19020,19030,94
02/06/2010,12.33.00,19035,19050,18990,19035,144
02/06/2010,12.36.00,19030,19040,19015,19035,61
02/06/2010,12.39.00,19035,19060,19025,19055,40
02/06/2010,12.42.00,19055,19060,19040,19045,42
02/06/2010,12.45.00,19040,19040,19015,19025,63
02/06/2010,12.48.00,19030,19050,19030,19045,38
02/06/2010,12.51.00,19045,19090,19045,19085,59
02/06/2010,12.54.00,19080,19085,19070,19075,28
02/06/2010,12.57.00,19070,19070,19050,19070,53
02/06/2010,13.00.00,19075,19095,19075,19090,50
02/06/2010,13.03.00,19095,19100,19080,19085,29
02/06/2010,13.06.00,19080,19080,19060,19065,38
02/06/2010,13.09.00,19070,19090,19070,19075,22
02/06/2010,13.12.00,19070,19070,19045,19055,20
02/06/2010,13.15.00,19045,19055,19030,19035,26
02/06/2010,13.18.00,19040,19050,19035,19045,34
02/06/2010,13.21.00,19050,19050,19005,19020,66
02/06/2010,13.24.00,19020,19030,19010,19020,53
02/06/2010,13.27.00,19020,19050,19000,19050,71
02/06/2010,13.30.00,19050,19050,19025,19035,33
02/06/2010,13.33.00,19020,19030,18995,19000,136
02/06/2010,13.36.00,19000,19020,19000,19015,48
02/06/2010,13.39.00,19010,19035,19010,19020,16
02/06/2010,13.42.00,19025,19040,19025,19035,59
02/06/2010,13.45.00,19040,19050,19030,19045,37
02/06/2010,13.48.00,19040,19045,19040,19045,15
02/06/2010,13.51.00,19040,19050,19035,19040,24
02/06/2010,13.54.00,19035,19040,19005,19020,56
02/06/2010,13.57.00,19025,19035,19025,19035,76
02/06/2010,14.00.00,19030,19030,19005,19010,51
02/06/2010,14.03.00,19010,19040,19010,19040,50
02/06/2010,14.06.00,19040,19040,19020,19025,28
02/06/2010,14.09.00,19025,19025,19015,19020,15
02/06/2010,14.12.00,19020,19035,19020,19035,47
02/06/2010,14.15.00,19030,19050,19025,19045,53
02/06/2010,14.18.00,19035,19050,19035,19045,64
02/06/2010,14.21.00,19045,19050,19030,19030,41
02/06/2010,14.24.00,19035,19040,19010,19015,79
02/06/2010,14.27.00,19015,19015,19000,19010,66
02/06/2010,14.30.00,19005,19010,18965,18975,189
02/06/2010,14.33.00,18980,18990,18945,18945,147
02/06/2010,14.36.00,18945,18975,18945,18965,145
02/06/2010,14.39.00,18965,18970,18925,18930,99
02/06/2010,14.42.00,18930,18960,18930,18960,42
02/06/2010,14.45.00,18965,19005,18965,18985,109
02/06/2010,14.48.00,18980,18985,18970,18975,15
02/06/2010,14.51.00,18970,18980,18970,18975,30
02/06/2010,14.54.00,18975,18990,18940,18940,69
02/06/2010,14.57.00,18935,18965,18925,18955,129
02/06/2010,15.00.00,18950,18965,18940,18955,50
02/06/2010,15.03.00,18960,18960,18940,18950,23
02/06/2010,15.06.00,18955,18985,18955,18980,53
02/06/2010,15.09.00,18985,19000,18970,18995,64
02/06/2010,15.12.00,18990,19000,18970,18975,78
02/06/2010,15.15.00,18980,18995,18970,18980,67
02/06/2010,15.18.00,18980,18990,18970,18985,42
02/06/2010,15.21.00,18985,18985,18975,18975,35
02/06/2010,15.24.00,18980,18995,18980,18995,43
02/06/2010,15.27.00,18990,18990,18985,18985,12
02/06/2010,15.30.00,18990,19035,18975,19005,247
02/06/2010,15.33.00,19000,19035,18970,19030,210
02/06/2010,15.36.00,19035,19040,18960,18980,233
02/06/2010,15.39.00,18985,19005,18970,18980,164
02/06/2010,15.42.00,18975,19000,18950,18980,149
02/06/2010,15.45.00,18975,18985,18950,18960,165
02/06/2010,15.48.00,18960,18980,18955,18955,151
02/06/2010,15.51.00,18950,18950,18900,18920,257
02/06/2010,15.54.00,18900,18970,18900,18965,201
02/06/2010,15.57.00,18965,18970,18940,18955,145
02/06/2010,16.00.00,18950,18990,18935,18955,293
02/06/2010,16.03.00,18955,19025,18935,19005,212
02/06/2010,16.06.00,19005,19045,19005,19020,229
02/06/2010,16.09.00,19025,19040,19000,19010,151
02/06/2010,16.12.00,19020,19025,18975,18990,269
02/06/2010,16.15.00,18990,19025,18990,19015,119
02/06/2010,16.18.00,19010,19070,18995,19065,226
02/06/2010,16.21.00,19065,19080,19055,19070,152
02/06/2010,16.24.00,19070,19095,19070,19075,230
02/06/2010,16.27.00,19070,19095,19055,19065,142
02/06/2010,16.30.00,19070,19095,19070,19090,263
02/06/2010,16.33.00,19090,19115,19075,19110,102
02/06/2010,16.36.00,19115,19170,19115,19165,287
02/06/2010,16.39.00,19160,19160,19135,19140,139
02/06/2010,16.42.00,19145,19145,19110,19110,126
02/06/2010,16.45.00,19110,19120,19085,19095,142
02/06/2010,16.48.00,19095,19105,19095,19095,78
02/06/2010,16.51.00,19090,19115,19080,19115,94
02/06/2010,16.54.00,19115,19125,19085,19105,86
02/06/2010,16.57.00,19100,19125,19100,19115,103
02/06/2010,17.00.00,19120,19150,19120,19135,169
02/06/2010,17.03.00,19135,19155,19130,19140,85
02/06/2010,17.06.00,19135,19175,19130,19175,112
02/06/2010,17.09.00,19180,19215,19175,19205,168
02/06/2010,17.12.00,19205,19215,19190,19190,110
02/06/2010,17.15.00,19190,19205,19160,19170,123
02/06/2010,17.18.00,19170,19195,19165,19190,130
02/06/2010,17.21.00,19190,19195,19170,19190,126
02/06/2010,17.24.00,19190,19220,19180,19190,175
02/06/2010,17.27.00,19190,19215,19170,19180,391
02/06/2010,17.30.00,19175,19225,19170,19200,274
02/06/2010,17.33.00,19200,19210,19190,19210,116
02/06/2010,17.36.00,19215,19235,19200,19210,102
02/06/2010,17.39.00,19200,19210,19195,19195,30
03/06/2010,09.00.00,19560,19665,19560,19650,536
03/06/2010,09.03.00,19650,19665,19640,19655,303
03/06/2010,09.06.00,19650,19665,19645,19660,252
03/06/2010,09.09.00,19660,19675,19650,19670,310
03/06/2010,09.12.00,19670,19670,19635,19635,269
03/06/2010,09.15.00,19635,19675,19630,19665,245
03/06/2010,09.18.00,19660,19675,19655,19670,181
03/06/2010,09.21.00,19670,19760,19660,19725,705
03/06/2010,09.24.00,19720,19735,19700,19715,238
03/06/2010,09.27.00,19720,19720,19695,19705,188
03/06/2010,09.30.00,19705,19730,19700,19715,259
03/06/2010,09.33.00,19715,19725,19690,19690,110
03/06/2010,09.36.00,19685,19700,19650,19665,214
03/06/2010,09.39.00,19660,19680,19655,19670,130
03/06/2010,09.42.00,19660,19665,19640,19640,107
03/06/2010,09.45.00,19640,19660,19640,19650,99
03/06/2010,09.48.00,19655,19665,19620,19620,179
03/06/2010,09.51.00,19625,19650,19625,19630,83
03/06/2010,09.54.00,19635,19655,19635,19645,65
03/06/2010,09.57.00,19645,19665,19640,19665,87
03/06/2010,10.00.00,19660,19710,19655,19710,270
03/06/2010,10.03.00,19705,19725,19705,19715,150
03/06/2010,10.06.00,19720,19730,19710,19725,46
03/06/2010,10.09.00,19725,19735,19720,19730,57
03/06/2010,10.12.00,19735,19750,19730,19730,102
03/06/2010,10.15.00,19735,19745,19725,19730,78
03/06/2010,10.18.00,19730,19750,19730,19750,91
03/06/2010,10.21.00,19745,19755,19740,19740,107
03/06/2010,10.24.00,19740,19745,19715,19725,131
03/06/2010,10.27.00,19725,19735,19715,19720,59
03/06/2010,10.30.00,19720,19720,19700,19705,61
03/06/2010,10.33.00,19705,19720,19700,19720,63
03/06/2010,10.36.00,19720,19730,19715,19720,72
03/06/2010,10.39.00,19720,19730,19720,19725,59
03/06/2010,10.42.00,19730,19750,19730,19740,120
03/06/2010,10.45.00,19740,19780,19740,19775,187
03/06/2010,10.48.00,19775,19785,19760,19770,92
03/06/2010,10.51.00,19770,19770,19730,19735,123
03/06/2010,10.54.00,19735,19740,19725,19740,57
03/06/2010,10.57.00,19735,19735,19725,19725,26
03/06/2010,11.00.00,19720,19740,19715,19730,40
03/06/2010,11.03.00,19730,19730,19710,19720,72
03/06/2010,11.06.00,19720,19725,19715,19715,35
03/06/2010,11.09.00,19710,19710,19700,19705,57
03/06/2010,11.12.00,19705,19705,19690,19690,49
03/06/2010,11.15.00,19685,19690,19660,19670,108
03/06/2010,11.18.00,19675,19690,19665,19670,106
03/06/2010,11.21.00,19670,19690,19670,19685,62
03/06/2010,11.24.00,19695,19700,19690,19695,93
03/06/2010,11.27.00,19695,19705,19695,19695,65
03/06/2010,11.30.00,19695,19705,19695,19695,23
03/06/2010,11.33.00,19690,19690,19675,19680,25
03/06/2010,11.36.00,19680,19685,19675,19680,14
03/06/2010,11.39.00,19680,19695,19680,19685,47
03/06/2010,11.42.00,19685,19685,19665,19675,26
03/06/2010,11.45.00,19670,19670,19660,19665,27
03/06/2010,11.48.00,19670,19675,19660,19660,17
03/06/2010,11.51.00,19675,19675,19670,19670,22
03/06/2010,11.54.00,19665,19675,19665,19675,24
03/06/2010,11.57.00,19670,19670,19660,19665,21
03/06/2010,12.00.00,19665,19665,19635,19645,160
03/06/2010,12.03.00,19640,19645,19615,19630,103
03/06/2010,12.06.00,19630,19640,19625,19630,48
03/06/2010,12.09.00,19630,19635,19620,19620,51
03/06/2010,12.12.00,19620,19625,19615,19620,26
03/06/2010,12.15.00,19620,19635,19605,19635,81
03/06/2010,12.18.00,19625,19635,19615,19615,45
03/06/2010,12.21.00,19620,19630,19615,19630,17
03/06/2010,12.24.00,19630,19630,19625,19625,23
03/06/2010,12.27.00,19630,19645,19630,19630,39
03/06/2010,12.30.00,19635,19650,19635,19650,25
03/06/2010,12.33.00,19645,19645,19630,19635,39
03/06/2010,12.36.00,19640,19650,19635,19635,24
03/06/2010,12.39.00,19640,19645,19635,19645,10
03/06/2010,12.42.00,19650,19650,19640,19645,26
03/06/2010,12.45.00,19635,19645,19635,19640,6
03/06/2010,12.48.00,19640,19645,19640,19640,24
03/06/2010,12.51.00,19640,19645,19625,19645,51
03/06/2010,12.54.00,19640,19640,19630,19635,29
03/06/2010,12.57.00,19635,19640,19625,19635,72
03/06/2010,13.00.00,19635,19640,19625,19640,50
03/06/2010,13.03.00,19640,19655,19640,19645,58
03/06/2010,13.06.00,19645,19650,19630,19635,38
03/06/2010,13.09.00,19630,19645,19630,19645,18
03/06/2010,13.12.00,19640,19645,19635,19645,13
03/06/2010,13.15.00,19645,19660,19645,19660,17
03/06/2010,13.18.00,19665,19675,19660,19660,40
03/06/2010,13.21.00,19660,19680,19660,19670,35
03/06/2010,13.24.00,19670,19670,19635,19640,41
03/06/2010,13.27.00,19635,19645,19630,19645,26
03/06/2010,13.30.00,19640,19655,19640,19655,19
03/06/2010,13.33.00,19655,19665,19650,19655,22
03/06/2010,13.36.00,19660,19665,19655,19665,9
03/06/2010,13.39.00,19665,19670,19650,19660,22
03/06/2010,13.42.00,19655,19655,19645,19655,26
03/06/2010,13.45.00,19645,19665,19635,19660,43
03/06/2010,13.48.00,19665,19680,19665,19675,27
03/06/2010,13.51.00,19670,19680,19670,19670,23
03/06/2010,13.54.00,19665,19670,19660,19660,16
03/06/2010,13.57.00,19665,19665,19655,19655,21
03/06/2010,14.00.00,19650,19655,19645,19655,30
03/06/2010,14.03.00,19650,19665,19650,19650,49
03/06/2010,14.06.00,19655,19655,19645,19645,16
03/06/2010,14.09.00,19650,19655,19640,19645,45
03/06/2010,14.12.00,19645,19655,19635,19645,56
03/06/2010,14.15.00,19640,19640,19610,19620,178
03/06/2010,14.18.00,19615,19625,19600,19625,90
03/06/2010,14.21.00,19625,19650,19620,19640,59
03/06/2010,14.24.00,19650,19655,19645,19645,44
03/06/2010,14.27.00,19650,19650,19630,19645,87
03/06/2010,14.30.00,19635,19670,19630,19635,145
03/06/2010,14.33.00,19630,19650,19615,19645,67
03/06/2010,14.36.00,19645,19650,19625,19635,55
03/06/2010,14.39.00,19630,19640,19615,19635,62
03/06/2010,14.42.00,19635,19660,19630,19650,86
03/06/2010,14.45.00,19655,19685,19655,19680,127
03/06/2010,14.48.00,19675,19680,19665,19675,110
03/06/2010,14.51.00,19680,19680,19660,19660,46
03/06/2010,14.54.00,19655,19670,19650,19660,33
03/06/2010,14.57.00,19665,19675,19665,19670,26
03/06/2010,15.00.00,19670,19670,19660,19665,13
03/06/2010,15.03.00,19660,19665,19655,19665,16
03/06/2010,15.06.00,19665,19665,19655,19660,34
03/06/2010,15.09.00,19660,19665,19650,19660,31
03/06/2010,15.12.00,19660,19665,19660,19665,23
03/06/2010,15.15.00,19660,19670,19660,19670,48
03/06/2010,15.18.00,19665,19670,19660,19665,49
03/06/2010,15.21.00,19665,19665,19645,19645,68
03/06/2010,15.24.00,19645,19655,19635,19645,31
03/06/2010,15.27.00,19645,19660,19645,19660,30
03/06/2010,15.30.00,19660,19675,19650,19675,81
03/06/2010,15.33.00,19675,19685,19650,19660,154
03/06/2010,15.36.00,19660,19665,19635,19665,145
03/06/2010,15.39.00,19665,19665,19620,19640,178
03/06/2010,15.42.00,19640,19655,19615,19630,142
03/06/2010,15.45.00,19635,19670,19630,19655,95
03/06/2010,15.48.00,19660,19675,19640,19665,87
03/06/2010,15.51.00,19670,19680,19655,19675,65
03/06/2010,15.54.00,19680,19690,19665,19685,122
03/06/2010,15.57.00,19685,19700,19680,19700,62
03/06/2010,16.00.00,19700,19705,19650,19660,186
03/06/2010,16.03.00,19655,19665,19625,19640,174
03/06/2010,16.06.00,19645,19670,19620,19655,202
03/06/2010,16.09.00,19655,19665,19645,19655,89
03/06/2010,16.12.00,19655,19655,19635,19640,87
03/06/2010,16.15.00,19640,19655,19620,19625,114
03/06/2010,16.18.00,19620,19635,19590,19595,191
03/06/2010,16.21.00,19595,19615,19565,19570,225
03/06/2010,16.24.00,19570,19575,19530,19565,354
03/06/2010,16.27.00,19570,19580,19530,19535,230
03/06/2010,16.30.00,19530,19535,19485,19490,350
03/06/2010,16.33.00,19490,19535,19490,19505,241
03/06/2010,16.36.00,19510,19525,19460,19460,285
03/06/2010,16.39.00,19460,19480,19455,19475,268
03/06/2010,16.42.00,19475,19495,19455,19470,134
03/06/2010,16.45.00,19470,19520,19465,19515,164
03/06/2010,16.48.00,19510,19540,19495,19540,113
03/06/2010,16.51.00,19540,19555,19530,19540,131
03/06/2010,16.54.00,19540,19580,19515,19575,149
03/06/2010,16.57.00,19575,19575,19550,19555,74
03/06/2010,17.00.00,19560,19570,19545,19555,128
03/06/2010,17.03.00,19550,19590,19550,19590,114
03/06/2010,17.06.00,19590,19595,19570,19575,74
03/06/2010,17.09.00,19575,19575,19550,19560,90
03/06/2010,17.12.00,19560,19560,19530,19540,97
03/06/2010,17.15.00,19545,19545,19525,19530,124
03/06/2010,17.18.00,19530,19535,19500,19510,132
03/06/2010,17.21.00,19505,19505,19470,19480,230
03/06/2010,17.24.00,19480,19490,19460,19460,300
03/06/2010,17.27.00,19470,19485,19450,19475,294
03/06/2010,17.30.00,19480,19485,19465,19480,212
03/06/2010,17.33.00,19480,19490,19465,19475,189
03/06/2010,17.36.00,19470,19490,19465,19475,126
03/06/2010,17.39.00,19470,19475,19470,19470,31
04/06/2010,09.00.00,19545,19565,19485,19540,457
04/06/2010,09.03.00,19535,19590,19520,19570,260
04/06/2010,09.06.00,19575,19585,19535,19545,249
04/06/2010,09.09.00,19540,19545,19480,19500,300
04/06/2010,09.12.00,19495,19525,19480,19520,107
04/06/2010,09.15.00,19515,19555,19505,19555,99
04/06/2010,09.18.00,19555,19585,19555,19575,155
04/06/2010,09.21.00,19575,19590,19565,19565,100
04/06/2010,09.24.00,19565,19580,19550,19550,89
04/06/2010,09.27.00,19545,19545,19525,19530,81
04/06/2010,09.30.00,19530,19545,19530,19545,50
04/06/2010,09.33.00,19545,19560,19545,19555,33
04/06/2010,09.36.00,19560,19560,19520,19525,70
04/06/2010,09.39.00,19530,19545,19530,19545,27
04/06/2010,09.42.00,19545,19555,19540,19555,40
04/06/2010,09.45.00,19545,19560,19545,19560,33
04/06/2010,09.48.00,19550,19555,19540,19545,34
04/06/2010,09.51.00,19550,19550,19525,19525,50
04/06/2010,09.54.00,19525,19540,19510,19540,106
04/06/2010,09.57.00,19540,19550,19515,19535,105
04/06/2010,10.00.00,19540,19550,19535,19550,30
04/06/2010,10.03.00,19550,19560,19550,19550,63
04/06/2010,10.06.00,19550,19570,19550,19565,59
04/06/2010,10.09.00,19570,19585,19565,19570,63
04/06/2010,10.12.00,19565,19565,19550,19560,25
04/06/2010,10.15.00,19560,19565,19550,19555,29
04/06/2010,10.18.00,19550,19550,19525,19535,73
04/06/2010,10.21.00,19535,19540,19530,19535,59
04/06/2010,10.24.00,19535,19555,19535,19545,87
04/06/2010,10.27.00,19550,19560,19530,19535,65
04/06/2010,10.30.00,19535,19540,19530,19540,26
04/06/2010,10.33.00,19545,19555,19545,19550,53
04/06/2010,10.36.00,19550,19550,19545,19550,11
04/06/2010,10.39.00,19550,19560,19550,19555,27
04/06/2010,10.42.00,19555,19580,19555,19570,67
04/06/2010,10.45.00,19570,19580,19565,19570,55
04/06/2010,10.48.00,19570,19580,19565,19565,36
04/06/2010,10.51.00,19565,19565,19550,19550,41
04/06/2010,10.54.00,19550,19565,19550,19555,33
04/06/2010,10.57.00,19560,19560,19540,19545,37
04/06/2010,11.00.00,19540,19550,19540,19545,11
04/06/2010,11.03.00,19545,19560,19545,19560,23
04/06/2010,11.06.00,19560,19570,19560,19560,57
04/06/2010,11.09.00,19560,19570,19540,19545,40
04/06/2010,11.12.00,19545,19545,19535,19540,26
04/06/2010,11.15.00,19545,19550,19545,19550,13
04/06/2010,11.18.00,19545,19545,19515,19525,62
04/06/2010,11.21.00,19525,19525,19500,19505,86
04/06/2010,11.24.00,19510,19520,19505,19515,46
04/06/2010,11.27.00,19515,19525,19515,19520,34
04/06/2010,11.30.00,19520,19525,19515,19525,55
04/06/2010,11.33.00,19520,19525,19510,19525,74
04/06/2010,11.36.00,19530,19530,19520,19520,13
04/06/2010,11.39.00,19520,19540,19520,19530,25
04/06/2010,11.42.00,19530,19535,19525,19525,12
04/06/2010,11.45.00,19530,19530,19520,19520,11
04/06/2010,11.48.00,19525,19525,19525,19525,10
04/06/2010,11.51.00,19525,19525,19470,19470,114
04/06/2010,11.54.00,19470,19490,19455,19480,114
04/06/2010,11.57.00,19475,19475,19435,19455,118
04/06/2010,12.00.00,19455,19455,19415,19415,177
04/06/2010,12.03.00,19410,19425,19410,19415,44
04/06/2010,12.06.00,19420,19430,19415,19420,39
04/06/2010,12.09.00,19415,19420,19400,19400,97
04/06/2010,12.12.00,19395,19400,19375,19375,94
04/06/2010,12.15.00,19375,19375,19355,19360,127
04/06/2010,12.18.00,19360,19375,19360,19370,62
04/06/2010,12.21.00,19370,19370,19340,19345,168
04/06/2010,12.24.00,19345,19360,19330,19360,95
04/06/2010,12.27.00,19355,19360,19320,19325,136
04/06/2010,12.30.00,19325,19325,19275,19275,336
04/06/2010,12.33.00,19285,19295,19260,19290,170
04/06/2010,12.36.00,19290,19325,19285,19320,168
04/06/2010,12.39.00,19320,19325,19310,19310,55
04/06/2010,12.42.00,19310,19335,19310,19330,112
04/06/2010,12.45.00,19335,19360,19335,19350,120
04/06/2010,12.48.00,19350,19355,19345,19345,27
04/06/2010,12.51.00,19345,19350,19275,19275,106
04/06/2010,12.54.00,19270,19280,19190,19210,296
04/06/2010,12.57.00,19210,19260,19200,19215,190
04/06/2010,13.00.00,19215,19220,19110,19115,415
04/06/2010,13.03.00,19110,19130,18895,18895,387
04/06/2010,13.06.00,18810,18840,18800,18840,33
04/06/2010,13.09.00,18840,19025,18840,18955,660
04/06/2010,13.12.00,18955,19025,18955,18965,392
04/06/2010,13.15.00,18965,19015,18955,19005,226
04/06/2010,13.18.00,19010,19055,19005,19050,212
04/06/2010,13.21.00,19055,19115,19050,19115,161
04/06/2010,13.24.00,19115,19115,19040,19050,141
04/06/2010,13.27.00,19060,19095,19040,19085,88
04/06/2010,13.30.00,19085,19090,19005,19035,137
04/06/2010,13.33.00,19040,19095,19040,19070,118
04/06/2010,13.36.00,19055,19100,19025,19055,146
04/06/2010,13.39.00,19045,19060,18950,19000,265
04/06/2010,13.42.00,18995,19020,18950,18975,196
04/06/2010,13.45.00,18975,19010,18955,18960,133
04/06/2010,13.48.00,18960,19010,18950,18980,92
04/06/2010,13.51.00,18980,19000,18945,18975,84
04/06/2010,13.54.00,18980,19040,18980,19020,111
04/06/2010,13.57.00,19020,19030,18985,19005,57
04/06/2010,14.00.00,19015,19040,19005,19025,148
04/06/2010,14.03.00,19020,19045,19015,19045,91
04/06/2010,14.06.00,19045,19060,19035,19050,45
04/06/2010,14.09.00,19045,19045,19010,19020,79
04/06/2010,14.12.00,19020,19045,19015,19045,78
04/06/2010,14.15.00,19050,19050,19020,19045,142
04/06/2010,14.18.00,19045,19055,19025,19035,62
04/06/2010,14.21.00,19035,19050,19025,19030,76
04/06/2010,14.24.00,19035,19045,19030,19030,65
04/06/2010,14.27.00,19035,19070,19030,19065,82
04/06/2010,14.30.00,19070,19070,18735,18845,839
04/06/2010,14.33.00,18845,18845,18685,18690,520
04/06/2010,14.36.00,18690,18750,18645,18715,488
04/06/2010,14.39.00,18715,18780,18715,18760,267
04/06/2010,14.42.00,18760,18785,18755,18760,234
04/06/2010,14.45.00,18760,18830,18760,18825,271
04/06/2010,14.48.00,18830,18860,18815,18815,209
04/06/2010,14.51.00,18815,18845,18785,18800,150
04/06/2010,14.54.00,18800,18830,18765,18815,164
04/06/2010,14.57.00,18815,18875,18810,18855,186
04/06/2010,15.00.00,18850,18860,18815,18860,149
04/06/2010,15.03.00,18860,18865,18785,18790,158
04/06/2010,15.06.00,18785,18790,18750,18775,195
04/06/2010,15.09.00,18775,18805,18770,18780,103
04/06/2010,15.12.00,18775,18790,18750,18790,191
04/06/2010,15.15.00,18785,18790,18765,18790,88
04/06/2010,15.18.00,18785,18825,18770,18800,192
04/06/2010,15.21.00,18800,18815,18780,18815,138
04/06/2010,15.24.00,18810,18830,18800,18820,54
04/06/2010,15.27.00,18820,18835,18815,18825,47
04/06/2010,15.30.00,18830,18850,18800,18835,221
04/06/2010,15.33.00,18835,18915,18835,18890,249
04/06/2010,15.36.00,18890,18925,18875,18905,231
04/06/2010,15.39.00,18900,18920,18880,18910,181
04/06/2010,15.42.00,18910,18920,18870,18890,173
04/06/2010,15.45.00,18880,18880,18805,18810,188
04/06/2010,15.48.00,18810,18860,18795,18840,211
04/06/2010,15.51.00,18845,18920,18840,18900,174
04/06/2010,15.54.00,18905,18935,18885,18910,183
04/06/2010,15.57.00,18915,18915,18855,18860,150
04/06/2010,16.00.00,18855,18865,18805,18825,304
04/06/2010,16.03.00,18825,18840,18785,18810,236
04/06/2010,16.06.00,18805,18805,18740,18780,301
04/06/2010,16.09.00,18775,18835,18770,18830,261
04/06/2010,16.12.00,18825,18885,18800,18870,209
04/06/2010,16.15.00,18870,18870,18820,18825,169
04/06/2010,16.18.00,18825,18860,18800,18835,161
04/06/2010,16.21.00,18835,18895,18835,18860,281
04/06/2010,16.24.00,18865,18915,18865,18895,220
04/06/2010,16.27.00,18895,18915,18880,18890,179
04/06/2010,16.30.00,18885,18900,18845,18845,238
04/06/2010,16.33.00,18850,18890,18850,18875,240
04/06/2010,16.36.00,18875,18915,18875,18895,181
04/06/2010,16.39.00,18895,18910,18875,18905,119
04/06/2010,16.42.00,18915,18915,18875,18875,142
04/06/2010,16.45.00,18875,18875,18820,18850,168
04/06/2010,16.48.00,18850,18855,18835,18840,116
04/06/2010,16.51.00,18840,18850,18830,18830,109
04/06/2010,16.54.00,18825,18845,18800,18820,130
04/06/2010,16.57.00,18815,18815,18780,18790,164
04/06/2010,17.00.00,18790,18815,18770,18795,185
04/06/2010,17.03.00,18795,18820,18790,18815,113
04/06/2010,17.06.00,18815,18840,18810,18825,136
04/06/2010,17.09.00,18825,18830,18800,18815,162
04/06/2010,17.12.00,18815,18820,18785,18800,213
04/06/2010,17.15.00,18800,18825,18790,18795,170
04/06/2010,17.18.00,18800,18805,18765,18765,200
04/06/2010,17.21.00,18765,18780,18745,18745,209
04/06/2010,17.24.00,18750,18790,18730,18790,368
04/06/2010,17.27.00,18790,18795,18725,18740,406
04/06/2010,17.30.00,18745,18755,18730,18750,239
04/06/2010,17.33.00,18755,18775,18735,18775,222
04/06/2010,17.36.00,18775,18795,18760,18790,126
04/06/2010,17.39.00,18785,18810,18780,18810,42