DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/05/2010,12.25.00,18970,18980,18945,18955,42
24/05/2010,12.30.00,18960,18980,18930,18970,212
24/05/2010,12.35.00,18975,18990,18965,18975,114
24/05/2010,12.40.00,18965,18995,18945,18945,173
24/05/2010,12.45.00,18940,18970,18920,18930,196
24/05/2010,12.50.00,18935,18935,18910,18910,149
24/05/2010,12.55.00,18915,18950,18915,18950,83
24/05/2010,13.00.00,18955,18995,18950,18990,134
24/05/2010,13.05.00,18990,18995,18950,18990,154
24/05/2010,13.10.00,18990,19015,18990,19000,89
24/05/2010,13.15.00,18995,18995,18935,18940,112
24/05/2010,13.20.00,18940,18965,18935,18950,135
24/05/2010,13.25.00,18950,19000,18950,18995,89
24/05/2010,13.30.00,18990,19000,18955,18955,78
24/05/2010,13.35.00,18960,19025,18950,19000,149
24/05/2010,13.40.00,19005,19005,18965,19005,103
24/05/2010,13.45.00,19000,19010,18980,18995,80
24/05/2010,13.50.00,19000,19010,18985,19005,112
24/05/2010,13.55.00,18995,19000,18955,18960,135
24/05/2010,14.00.00,18960,18970,18940,18950,169
24/05/2010,14.05.00,18950,18970,18945,18955,151
24/05/2010,14.10.00,18945,18950,18920,18930,110
24/05/2010,14.15.00,18930,18930,18895,18925,180
24/05/2010,14.20.00,18925,18960,18920,18945,653
24/05/2010,14.25.00,18945,18945,18935,18940,24
24/05/2010,14.30.00,18940,18985,18925,18950,188
24/05/2010,14.35.00,18950,18970,18935,18940,181
24/05/2010,14.40.00,18935,18980,18935,18970,130
24/05/2010,14.45.00,18970,19010,18960,18995,167
24/05/2010,14.50.00,19000,19065,18995,19060,252
24/05/2010,14.55.00,19060,19065,19025,19045,140
24/05/2010,15.00.00,19045,19095,19040,19075,142
24/05/2010,15.05.00,19075,19090,19055,19065,148
24/05/2010,15.10.00,19070,19110,19070,19100,178
24/05/2010,15.15.00,19110,19145,19110,19130,287
24/05/2010,15.20.00,19130,19135,19080,19090,146
24/05/2010,15.25.00,19090,19105,19085,19090,61
24/05/2010,15.30.00,19085,19150,19070,19115,277
24/05/2010,15.35.00,19115,19170,19080,19095,464
24/05/2010,15.40.00,19095,19115,18995,19005,471
24/05/2010,15.45.00,19010,19060,18990,19040,517
24/05/2010,15.50.00,19045,19055,18995,19010,404
24/05/2010,15.55.00,19010,19020,18965,19005,210
24/05/2010,16.00.00,19010,19070,18945,18975,411
24/05/2010,16.05.00,18980,19060,18980,19055,374
24/05/2010,16.10.00,19040,19075,19025,19075,379
24/05/2010,16.15.00,19075,19100,19060,19095,260
24/05/2010,16.20.00,19090,19100,19030,19040,312
24/05/2010,16.25.00,19050,19070,19035,19065,164
24/05/2010,16.30.00,19070,19110,19045,19100,296
24/05/2010,16.35.00,19100,19115,19085,19105,212
24/05/2010,16.40.00,19115,19140,19090,19100,189
24/05/2010,16.45.00,19100,19100,19060,19070,188
24/05/2010,16.50.00,19070,19080,19035,19040,253
24/05/2010,16.55.00,19035,19060,19020,19045,278
24/05/2010,17.00.00,19040,19045,19010,19040,184
24/05/2010,17.05.00,19040,19065,19030,19040,197
24/05/2010,17.10.00,19040,19065,18995,19010,298
24/05/2010,17.15.00,19005,19010,18960,18995,687
24/05/2010,17.20.00,18995,19045,18980,19045,427
24/05/2010,17.25.00,19045,19055,19020,19035,412
24/05/2010,17.30.00,19030,19045,18965,19025,291
24/05/2010,17.35.00,19020,19095,19020,19080,239
25/05/2010,09.00.00,18730,18730,18295,18345,1027
25/05/2010,09.05.00,18360,18420,18350,18390,546
25/05/2010,09.10.00,18395,18400,18320,18380,718
25/05/2010,09.15.00,18380,18435,18350,18425,532
25/05/2010,09.20.00,18425,18430,18365,18415,426
25/05/2010,09.25.00,18410,18450,18395,18440,486
25/05/2010,09.30.00,18435,18435,18335,18355,574
25/05/2010,09.35.00,18365,18375,18275,18275,723
25/05/2010,09.40.00,18275,18385,18275,18380,450
25/05/2010,09.45.00,18380,18425,18360,18425,398
25/05/2010,09.50.00,18430,18470,18385,18425,354
25/05/2010,09.55.00,18430,18480,18410,18450,351
25/05/2010,10.00.00,18450,18460,18365,18390,433
25/05/2010,10.05.00,18385,18405,18355,18360,274
25/05/2010,10.10.00,18355,18435,18355,18410,370
25/05/2010,10.15.00,18415,18435,18400,18415,209
25/05/2010,10.20.00,18425,18475,18410,18450,326
25/05/2010,10.25.00,18455,18475,18420,18450,217
25/05/2010,10.30.00,18445,18455,18400,18420,174
25/05/2010,10.35.00,18420,18435,18385,18405,220
25/05/2010,10.40.00,18410,18410,18350,18375,219
25/05/2010,10.45.00,18375,18395,18350,18395,731
25/05/2010,10.50.00,18390,18395,18310,18315,377
25/05/2010,10.55.00,18310,18310,18255,18300,390
25/05/2010,11.00.00,18295,18315,18235,18240,677
25/05/2010,11.05.00,18230,18270,18195,18265,327
25/05/2010,11.10.00,18265,18285,18245,18275,474
25/05/2010,11.15.00,18275,18275,18230,18250,234
25/05/2010,11.20.00,18245,18315,18235,18290,206
25/05/2010,11.25.00,18290,18290,18265,18280,1133
25/05/2010,11.30.00,18285,18300,18240,18240,1212
25/05/2010,11.35.00,18235,18260,18220,18230,298
25/05/2010,11.40.00,18230,18245,18200,18200,867
25/05/2010,11.45.00,18200,18220,18180,18205,253
25/05/2010,11.50.00,18200,18200,18105,18125,503
25/05/2010,11.55.00,18130,18170,18130,18140,338
25/05/2010,12.00.00,18145,18160,18040,18105,582
25/05/2010,12.05.00,18105,18150,18095,18125,237
25/05/2010,12.10.00,18130,18140,18090,18110,221
25/05/2010,12.15.00,18120,18165,18110,18140,201
25/05/2010,12.20.00,18140,18155,18130,18150,140
25/05/2010,12.25.00,18150,18280,18140,18265,418
25/05/2010,12.30.00,18265,18275,18235,18260,242
25/05/2010,12.35.00,18265,18275,18225,18250,156
25/05/2010,12.40.00,18255,18295,18255,18265,203
25/05/2010,12.45.00,18270,18280,18220,18220,133
25/05/2010,12.50.00,18220,18275,18220,18275,126
25/05/2010,12.55.00,18275,18310,18250,18295,168
25/05/2010,13.00.00,18290,18300,18245,18245,136
25/05/2010,13.05.00,18250,18260,18215,18240,126
25/05/2010,13.10.00,18240,18245,18145,18150,254
25/05/2010,13.15.00,18140,18185,18105,18185,269
25/05/2010,13.20.00,18190,18200,18110,18155,204
25/05/2010,13.25.00,18160,18200,18155,18200,96
25/05/2010,13.30.00,18190,18195,18125,18165,209
25/05/2010,13.35.00,18175,18240,18170,18205,238
25/05/2010,13.40.00,18205,18215,18185,18200,165
25/05/2010,13.45.00,18205,18260,18200,18225,197
25/05/2010,13.50.00,18220,18265,18215,18255,169
25/05/2010,13.55.00,18250,18275,18215,18260,134
25/05/2010,14.00.00,18260,18265,18225,18255,208
25/05/2010,14.05.00,18255,18285,18235,18285,202
25/05/2010,14.10.00,18285,18305,18275,18290,131
25/05/2010,14.15.00,18280,18285,18260,18265,107
25/05/2010,14.20.00,18265,18265,18190,18210,234
25/05/2010,14.25.00,18210,18265,18210,18260,205
25/05/2010,14.30.00,18255,18255,18205,18225,180
25/05/2010,14.35.00,18225,18225,18190,18215,103
25/05/2010,14.40.00,18220,18220,18160,18160,158
25/05/2010,14.45.00,18165,18180,18145,18165,151
25/05/2010,14.50.00,18165,18175,18135,18135,149
25/05/2010,14.55.00,18135,18140,18100,18115,206
25/05/2010,15.00.00,18120,18125,18100,18110,174
25/05/2010,15.05.00,18110,18145,18090,18140,308
25/05/2010,15.10.00,18140,18190,18135,18180,304
25/05/2010,15.15.00,18180,18210,18165,18200,143
25/05/2010,15.20.00,18200,18200,18130,18140,213
25/05/2010,15.25.00,18135,18165,18115,18165,159
25/05/2010,15.30.00,18165,18210,18115,18185,519
25/05/2010,15.35.00,18185,18185,18115,18120,422
25/05/2010,15.40.00,18120,18135,18045,18115,636
25/05/2010,15.45.00,18125,18205,18090,18185,508
25/05/2010,15.50.00,18185,18225,18165,18190,570
25/05/2010,15.55.00,18185,18220,18175,18195,289
25/05/2010,16.00.00,18200,18350,18195,18340,793
25/05/2010,16.05.00,18340,18345,18230,18255,662
25/05/2010,16.10.00,18255,18295,18235,18285,334
25/05/2010,16.15.00,18285,18345,18270,18305,468
25/05/2010,16.20.00,18305,18325,18260,18295,439
25/05/2010,16.25.00,18295,18320,18230,18240,350
25/05/2010,16.30.00,18240,18265,18200,18215,567
25/05/2010,16.35.00,18215,18260,18205,18215,257
25/05/2010,16.40.00,18205,18235,18180,18190,306
25/05/2010,16.45.00,18190,18205,18155,18175,279
25/05/2010,16.50.00,18175,18205,18145,18180,326
25/05/2010,16.55.00,18180,18265,18180,18265,285
25/05/2010,17.00.00,18265,18330,18260,18320,368
25/05/2010,17.05.00,18320,18480,18315,18435,912
25/05/2010,17.10.00,18435,18445,18380,18420,371
25/05/2010,17.15.00,18420,18420,18345,18350,312
25/05/2010,17.20.00,18355,18385,18340,18385,272
25/05/2010,17.25.00,18385,18425,18375,18375,592
25/05/2010,17.30.00,18375,18400,18355,18395,321
25/05/2010,17.35.00,18395,18395,18335,18350,195
26/05/2010,09.00.00,18705,18770,18690,18695,552
26/05/2010,09.05.00,18695,18705,18670,18695,385
26/05/2010,09.10.00,18695,18725,18690,18710,383
26/05/2010,09.15.00,18715,18745,18715,18720,266
26/05/2010,09.20.00,18720,18720,18650,18660,288
26/05/2010,09.25.00,18665,18680,18645,18675,245
26/05/2010,09.30.00,18675,18695,18645,18680,311
26/05/2010,09.35.00,18690,18750,18680,18735,241
26/05/2010,09.40.00,18735,18790,18735,18770,269
26/05/2010,09.45.00,18765,18850,18755,18825,502
26/05/2010,09.50.00,18825,18840,18800,18815,205
26/05/2010,09.55.00,18815,18825,18795,18815,233
26/05/2010,10.00.00,18815,18850,18810,18820,415
26/05/2010,10.05.00,18815,18825,18785,18790,211
26/05/2010,10.10.00,18790,18810,18775,18780,168
26/05/2010,10.15.00,18780,18790,18765,18790,99
26/05/2010,10.20.00,18785,18800,18745,18755,207
26/05/2010,10.25.00,18755,18780,18750,18780,116
26/05/2010,10.30.00,18785,18810,18775,18810,115
26/05/2010,10.35.00,18810,18835,18810,18835,189
26/05/2010,10.40.00,18830,18840,18790,18840,218
26/05/2010,10.45.00,18835,18875,18835,18870,234
26/05/2010,10.50.00,18875,18890,18850,18850,205
26/05/2010,10.55.00,18850,18860,18820,18825,151
26/05/2010,11.00.00,18825,18850,18825,18845,149
26/05/2010,11.05.00,18845,18880,18835,18855,215
26/05/2010,11.10.00,18855,18895,18850,18855,197
26/05/2010,11.15.00,18855,18865,18835,18835,165
26/05/2010,11.20.00,18840,18850,18815,18850,248
26/05/2010,11.25.00,18840,18870,18835,18855,120
26/05/2010,11.30.00,18855,18865,18835,18855,89
26/05/2010,11.35.00,18860,18885,18855,18870,109
26/05/2010,11.40.00,18870,18880,18850,18860,77
26/05/2010,11.45.00,18855,18860,18805,18820,122
26/05/2010,11.50.00,18815,18815,18785,18795,88
26/05/2010,11.55.00,18795,18810,18775,18810,115
26/05/2010,12.00.00,18810,18835,18795,18820,103
26/05/2010,12.05.00,18815,18815,18780,18780,75
26/05/2010,12.10.00,18780,18780,18755,18775,159
26/05/2010,12.15.00,18780,18790,18755,18780,130
26/05/2010,12.20.00,18780,18790,18770,18780,30
26/05/2010,12.25.00,18785,18805,18760,18760,128
26/05/2010,12.30.00,18755,18790,18745,18775,158
26/05/2010,12.35.00,18790,18800,18770,18795,105
26/05/2010,12.40.00,18800,18830,18775,18825,80
26/05/2010,12.45.00,18825,18825,18795,18810,2420
26/05/2010,12.50.00,18810,18855,18810,18850,116
26/05/2010,12.55.00,18855,18855,18835,18840,40
26/05/2010,13.00.00,18840,18855,18830,18850,64
26/05/2010,13.05.00,18850,18875,18850,18865,107
26/05/2010,13.10.00,18870,18875,18840,18850,54
26/05/2010,13.15.00,18850,18865,18845,18865,51
26/05/2010,13.20.00,18870,18875,18855,18855,62
26/05/2010,13.25.00,18855,18870,18850,18870,67
26/05/2010,13.30.00,18860,18870,18850,18870,66
26/05/2010,13.35.00,18870,18870,18845,18855,56
26/05/2010,13.40.00,18860,18875,18860,18860,35
26/05/2010,13.45.00,18865,18870,18860,18865,17
26/05/2010,13.50.00,18860,18870,18855,18860,41
26/05/2010,13.55.00,18860,18870,18850,18870,69
26/05/2010,14.00.00,18865,18880,18860,18880,75
26/05/2010,14.05.00,18885,18925,18885,18910,178
26/05/2010,14.10.00,18910,18915,18895,18900,103
26/05/2010,14.15.00,18900,18910,18900,18910,27
26/05/2010,14.20.00,18900,18910,18875,18895,134
26/05/2010,14.25.00,18895,18905,18885,18905,59
26/05/2010,14.30.00,18900,18975,18890,18960,446
26/05/2010,14.35.00,18965,18990,18955,18955,227
26/05/2010,14.40.00,18955,18960,18925,18940,125
26/05/2010,14.45.00,18940,18940,18880,18890,250
26/05/2010,14.50.00,18890,18915,18870,18875,299
26/05/2010,14.55.00,18875,18890,18855,18860,201
26/05/2010,15.00.00,18860,18920,18860,18905,128
26/05/2010,15.05.00,18910,18915,18880,18895,592
26/05/2010,15.10.00,18890,18900,18860,18870,77
26/05/2010,15.15.00,18875,18885,18845,18845,155
26/05/2010,15.20.00,18850,18865,18830,18840,186
26/05/2010,15.25.00,18840,18870,18835,18855,113
26/05/2010,15.30.00,18845,18915,18835,18900,342
26/05/2010,15.35.00,18895,18955,18880,18950,364
26/05/2010,15.40.00,18950,18960,18910,18940,447
26/05/2010,15.45.00,18950,18950,18880,18915,200
26/05/2010,15.50.00,18915,18940,18905,18935,138
26/05/2010,15.55.00,18935,18990,18935,18980,338
26/05/2010,16.00.00,18980,19035,18975,18990,545
26/05/2010,16.05.00,18990,18995,18945,18955,426
26/05/2010,16.10.00,18960,18970,18940,18965,263
26/05/2010,16.15.00,18960,19025,18945,19005,269
26/05/2010,16.20.00,19010,19010,18955,18975,266
26/05/2010,16.25.00,18975,18975,18945,18960,164
26/05/2010,16.30.00,18955,19005,18950,19005,260
26/05/2010,16.35.00,19000,19060,18990,19040,368
26/05/2010,16.40.00,19030,19040,19000,19010,253
26/05/2010,16.45.00,19010,19020,18980,18985,217
26/05/2010,16.50.00,18985,19015,18960,18960,321
26/05/2010,16.55.00,18960,18965,18920,18935,264
26/05/2010,17.00.00,18935,18940,18860,18880,454
26/05/2010,17.05.00,18880,18920,18850,18915,338
26/05/2010,17.10.00,18915,18930,18905,18915,245
26/05/2010,17.15.00,18915,18925,18885,18910,279
26/05/2010,17.20.00,18910,18920,18870,18880,307
26/05/2010,17.25.00,18885,18895,18750,18760,770
26/05/2010,17.30.00,18760,18805,18755,18775,408
26/05/2010,17.35.00,18780,18805,18725,18765,222
27/05/2010,09.00.00,18975,18985,18920,18985,635
27/05/2010,09.05.00,18980,19130,18975,19130,718
27/05/2010,09.10.00,19130,19155,19075,19115,603
27/05/2010,09.15.00,19120,19130,19085,19085,212
27/05/2010,09.20.00,19085,19100,19060,19085,341
27/05/2010,09.25.00,19085,19090,19045,19050,218
27/05/2010,09.30.00,19045,19080,19045,19075,153
27/05/2010,09.35.00,19070,19075,19010,19020,294
27/05/2010,09.40.00,19015,19030,19010,19025,126
27/05/2010,09.45.00,19020,19025,19005,19010,193
27/05/2010,09.50.00,19010,19010,18945,18950,389
27/05/2010,09.55.00,18945,18965,18925,18950,303
27/05/2010,10.00.00,18945,18990,18940,18985,168
27/05/2010,10.05.00,18980,19010,18970,18990,219
27/05/2010,10.10.00,18985,18985,18965,18985,117
27/05/2010,10.15.00,18985,18985,18955,18955,61
27/05/2010,10.20.00,18950,18950,18875,18890,477
27/05/2010,10.25.00,18885,18910,18880,18900,184
27/05/2010,10.30.00,18900,18945,18900,18935,219
27/05/2010,10.35.00,18935,18945,18925,18940,99
27/05/2010,10.40.00,18945,18960,18930,18950,125
27/05/2010,10.45.00,18955,18975,18945,18970,114
27/05/2010,10.50.00,18970,19040,18970,19025,391
27/05/2010,10.55.00,19025,19025,18995,19015,163
27/05/2010,11.00.00,19015,19080,19010,19075,300
27/05/2010,11.05.00,19075,19090,19065,19080,217
27/05/2010,11.10.00,19075,19080,19060,19065,127
27/05/2010,11.15.00,19065,19140,19055,19140,283
27/05/2010,11.20.00,19140,19250,19135,19195,702
27/05/2010,11.25.00,19190,19220,19185,19215,227
27/05/2010,11.30.00,19220,19250,19200,19205,243
27/05/2010,11.35.00,19205,19210,19190,19200,92
27/05/2010,11.40.00,19200,19245,19190,19230,253
27/05/2010,11.45.00,19230,19250,19215,19245,143
27/05/2010,11.50.00,19250,19295,19210,19285,272
27/05/2010,11.55.00,19290,19325,19270,19310,280
27/05/2010,12.00.00,19310,19320,19275,19285,209
27/05/2010,12.05.00,19285,19360,19280,19360,326
27/05/2010,12.10.00,19365,19375,19305,19320,343
27/05/2010,12.15.00,19315,19320,19275,19280,189
27/05/2010,12.20.00,19280,19295,19270,19295,108
27/05/2010,12.25.00,19300,19345,19300,19320,203
27/05/2010,12.30.00,19325,19350,19295,19350,181
27/05/2010,12.35.00,19345,19345,19300,19315,177
27/05/2010,12.40.00,19315,19320,19270,19290,117
27/05/2010,12.45.00,19295,19305,19270,19270,95
27/05/2010,12.50.00,19280,19295,19275,19275,55
27/05/2010,12.55.00,19275,19280,19260,19265,82
27/05/2010,13.00.00,19265,19285,19260,19285,95
27/05/2010,13.05.00,19285,19285,19240,19250,125
27/05/2010,13.10.00,19250,19265,19230,19240,98
27/05/2010,13.15.00,19245,19290,19245,19290,63
27/05/2010,13.20.00,19285,19300,19255,19300,131
27/05/2010,13.25.00,19295,19295,19270,19275,49
27/05/2010,13.30.00,19270,19280,19260,19260,124
27/05/2010,13.35.00,19255,19275,19255,19265,90
27/05/2010,13.40.00,19270,19320,19270,19305,95
27/05/2010,13.45.00,19305,19305,19285,19290,87
27/05/2010,13.50.00,19300,19305,19280,19290,48
27/05/2010,13.55.00,19295,19300,19290,19290,36
27/05/2010,14.00.00,19290,19300,19265,19270,55
27/05/2010,14.05.00,19270,19285,19270,19275,69
27/05/2010,14.10.00,19270,19290,19270,19285,28
27/05/2010,14.15.00,19285,19295,19275,19285,54
27/05/2010,14.20.00,19285,19305,19280,19290,94
27/05/2010,14.25.00,19295,19320,19280,19310,91
27/05/2010,14.30.00,19300,19300,19210,19235,367
27/05/2010,14.35.00,19230,19270,19210,19230,144
27/05/2010,14.40.00,19225,19245,19195,19200,215
27/05/2010,14.45.00,19210,19275,19200,19270,172
27/05/2010,14.50.00,19275,19305,19255,19285,268
27/05/2010,14.55.00,19285,19325,19285,19290,137
27/05/2010,15.00.00,19285,19300,19285,19285,92
27/05/2010,15.05.00,19290,19295,19270,19295,179
27/05/2010,15.10.00,19295,19350,19295,19345,192
27/05/2010,15.15.00,19345,19360,19315,19315,114
27/05/2010,15.20.00,19315,19345,19315,19345,118
27/05/2010,15.25.00,19340,19360,19335,19360,187
27/05/2010,15.30.00,19360,19375,19335,19335,242
27/05/2010,15.35.00,19340,19355,19280,19290,437
27/05/2010,15.40.00,19295,19355,19290,19350,429
27/05/2010,15.45.00,19350,19400,19315,19325,427
27/05/2010,15.50.00,19315,19340,19290,19320,343
27/05/2010,15.55.00,19320,19355,19290,19335,331
27/05/2010,16.00.00,19330,19340,19270,19305,290
27/05/2010,16.05.00,19305,19325,19290,19320,217
27/05/2010,16.10.00,19315,19370,19315,19360,222
27/05/2010,16.15.00,19355,19375,19330,19365,285
27/05/2010,16.20.00,19360,19420,19350,19410,282
27/05/2010,16.25.00,19405,19515,19405,19515,797
27/05/2010,16.30.00,19515,19600,19505,19585,679
27/05/2010,16.35.00,19590,19600,19530,19530,323
27/05/2010,16.40.00,19535,19550,19520,19530,220
27/05/2010,16.45.00,19535,19535,19490,19515,250
27/05/2010,16.50.00,19515,19555,19505,19545,175
27/05/2010,16.55.00,19545,19565,19525,19530,241
27/05/2010,17.00.00,19525,19575,19525,19570,287
27/05/2010,17.05.00,19565,19580,19545,19560,272
27/05/2010,17.10.00,19560,19570,19530,19545,180
27/05/2010,17.15.00,19545,19560,19510,19540,419
27/05/2010,17.20.00,19540,19570,19530,19560,288
27/05/2010,17.25.00,19560,19655,19555,19645,933
27/05/2010,17.30.00,19645,19645,19555,19555,495
27/05/2010,17.35.00,19555,19565,19525,19535,304
28/05/2010,09.00.00,19775,19790,19715,19740,523
28/05/2010,09.05.00,19740,19745,19660,19670,358
28/05/2010,09.10.00,19670,19700,19615,19615,378
28/05/2010,09.15.00,19615,19640,19575,19580,399
28/05/2010,09.20.00,19580,19595,19555,19565,247
28/05/2010,09.25.00,19570,19575,19530,19560,248
28/05/2010,09.30.00,19555,19630,19535,19630,302
28/05/2010,09.35.00,19630,19670,19620,19645,311
28/05/2010,09.40.00,19645,19660,19630,19650,183
28/05/2010,09.45.00,19655,19655,19565,19580,258
28/05/2010,09.50.00,19580,19620,19575,19600,167
28/05/2010,09.55.00,19605,19690,19600,19690,215
28/05/2010,10.00.00,19690,19725,19680,19720,374
28/05/2010,10.05.00,19715,19715,19695,19715,180
28/05/2010,10.10.00,19715,19745,19715,19720,169
28/05/2010,10.15.00,19720,19725,19640,19645,240
28/05/2010,10.20.00,19645,19690,19635,19635,195
28/05/2010,10.25.00,19635,19650,19620,19635,207
28/05/2010,10.30.00,19640,19700,19630,19680,149
28/05/2010,10.35.00,19690,19715,19670,19715,87
28/05/2010,10.40.00,19710,19715,19660,19680,141
28/05/2010,10.45.00,19685,19710,19680,19705,89
28/05/2010,10.50.00,19695,19725,19685,19715,111
28/05/2010,10.55.00,19715,19720,19700,19700,82
28/05/2010,11.00.00,19700,19710,19680,19680,81
28/05/2010,11.05.00,19685,19720,19680,19700,79
28/05/2010,11.10.00,19695,19705,19690,19690,58
28/05/2010,11.15.00,19690,19690,19645,19650,142
28/05/2010,11.20.00,19650,19655,19635,19640,69
28/05/2010,11.25.00,19640,19665,19630,19655,78
28/05/2010,11.30.00,19660,19665,19640,19640,66
28/05/2010,11.35.00,19650,19665,19650,19665,28
28/05/2010,11.40.00,19670,19670,19650,19665,55
28/05/2010,11.45.00,19660,19665,19640,19650,92
28/05/2010,11.50.00,19650,19655,19645,19645,43
28/05/2010,11.55.00,19645,19645,19630,19640,57
28/05/2010,12.00.00,19635,19645,19615,19630,104
28/05/2010,12.05.00,19630,19630,19595,19630,101
28/05/2010,12.10.00,19630,19655,19625,19640,60
28/05/2010,12.15.00,19635,19680,19635,19675,144
28/05/2010,12.20.00,19680,19685,19670,19685,60
28/05/2010,12.25.00,19685,19685,19660,19660,23
28/05/2010,12.30.00,19660,19665,19640,19645,35
28/05/2010,12.35.00,19640,19655,19620,19635,46
28/05/2010,12.40.00,19630,19635,19620,19625,43
28/05/2010,12.45.00,19625,19635,19620,19620,39
28/05/2010,12.50.00,19615,19620,19605,19605,39
28/05/2010,12.55.00,19600,19620,19600,19620,104
28/05/2010,13.00.00,19620,19625,19580,19585,108
28/05/2010,13.05.00,19580,19590,19565,19565,138
28/05/2010,13.10.00,19570,19595,19565,19580,74
28/05/2010,13.15.00,19575,19595,19575,19595,30
28/05/2010,13.20.00,19590,19590,19565,19575,87
28/05/2010,13.25.00,19580,19590,19570,19580,27
28/05/2010,13.30.00,19580,19595,19575,19585,21
28/05/2010,13.35.00,19590,19610,19590,19610,42
28/05/2010,13.40.00,19605,19620,19590,19620,53
28/05/2010,13.45.00,19620,19680,19620,19670,141
28/05/2010,13.50.00,19670,19680,19655,19675,69
28/05/2010,13.55.00,19670,19670,19645,19660,74
28/05/2010,14.00.00,19660,19665,19640,19645,58
28/05/2010,14.05.00,19645,19655,19635,19640,41
28/05/2010,14.10.00,19645,19650,19635,19650,31
28/05/2010,14.15.00,19655,19660,19615,19615,124
28/05/2010,14.20.00,19615,19625,19605,19615,41
28/05/2010,14.25.00,19615,19620,19600,19610,47
28/05/2010,14.30.00,19605,19640,19550,19575,228
28/05/2010,14.35.00,19580,19600,19510,19520,274
28/05/2010,14.40.00,19530,19585,19530,19570,166
28/05/2010,14.45.00,19565,19575,19555,19570,80
28/05/2010,14.50.00,19570,19595,19570,19575,60
28/05/2010,14.55.00,19575,19575,19550,19560,80
28/05/2010,15.00.00,19560,19605,19560,19590,113
28/05/2010,15.05.00,19580,19600,19560,19600,54
28/05/2010,15.10.00,19595,19620,19585,19605,71
28/05/2010,15.15.00,19600,19610,19595,19600,41
28/05/2010,15.20.00,19595,19595,19570,19580,43
28/05/2010,15.25.00,19585,19585,19580,19585,16
28/05/2010,15.30.00,19580,19590,19530,19535,196
28/05/2010,15.35.00,19540,19550,19505,19540,375
28/05/2010,15.40.00,19540,19540,19475,19495,319
28/05/2010,15.45.00,19495,19550,19475,19540,254
28/05/2010,15.50.00,19540,19550,19495,19500,156
28/05/2010,15.55.00,19505,19575,19485,19565,328
28/05/2010,16.00.00,19565,19585,19550,19565,265
28/05/2010,16.05.00,19565,19665,19555,19635,472
28/05/2010,16.10.00,19640,19665,19625,19635,248
28/05/2010,16.15.00,19640,19655,19615,19620,184
28/05/2010,16.20.00,19625,19645,19595,19595,220
28/05/2010,16.25.00,19590,19620,19575,19580,243
28/05/2010,16.30.00,19580,19635,19580,19630,174
28/05/2010,16.35.00,19630,19635,19570,19580,192
28/05/2010,16.40.00,19585,19595,19530,19535,229
28/05/2010,16.45.00,19545,19585,19480,19485,270
28/05/2010,16.50.00,19490,19525,19455,19470,357
28/05/2010,16.55.00,19475,19510,19465,19505,212
28/05/2010,17.00.00,19500,19565,19495,19515,303
28/05/2010,17.05.00,19515,19530,19465,19500,240
28/05/2010,17.10.00,19500,19530,19440,19455,209
28/05/2010,17.15.00,19455,19470,19410,19455,268
28/05/2010,17.20.00,19450,19470,19415,19425,220
28/05/2010,17.25.00,19430,19495,19425,19475,503
28/05/2010,17.30.00,19475,19490,19445,19470,194
28/05/2010,17.35.00,19465,19500,19465,19480,108
31/05/2010,09.00.00,19370,19430,19330,19430,242
31/05/2010,09.05.00,19430,19525,19425,19510,406
31/05/2010,09.10.00,19515,19520,19470,19475,129
31/05/2010,09.15.00,19475,19515,19455,19485,172
31/05/2010,09.20.00,19490,19500,19485,19495,39
31/05/2010,09.25.00,19495,19520,19495,19515,52
31/05/2010,09.30.00,19515,19550,19510,19535,118
31/05/2010,09.35.00,19535,19540,19515,19515,40
31/05/2010,09.40.00,19510,19515,19480,19490,64
31/05/2010,09.45.00,19490,19530,19490,19530,53
31/05/2010,09.50.00,19525,19535,19510,19515,55
31/05/2010,09.55.00,19520,19530,19515,19525,59
31/05/2010,10.00.00,19525,19535,19520,19525,32
31/05/2010,10.05.00,19520,19520,19500,19500,50
31/05/2010,10.10.00,19495,19505,19490,19500,16
31/05/2010,10.15.00,19505,19515,19490,19495,22
31/05/2010,10.20.00,19500,19505,19495,19500,18
31/05/2010,10.25.00,19500,19505,19475,19480,49
31/05/2010,10.30.00,19480,19485,19465,19480,60
31/05/2010,10.35.00,19480,19500,19480,19495,32
31/05/2010,10.40.00,19495,19495,19490,19495,17
31/05/2010,10.45.00,19495,19500,19495,19500,8
31/05/2010,10.50.00,19495,19505,19495,19505,32
31/05/2010,10.55.00,19500,19500,19495,19495,32
31/05/2010,11.00.00,19495,19495,19465,19475,175
31/05/2010,11.05.00,19480,19495,19480,19495,19
31/05/2010,11.10.00,19490,19495,19485,19495,19
31/05/2010,11.15.00,19495,19495,19490,19490,8
31/05/2010,11.20.00,19500,19500,19490,19490,167
31/05/2010,11.25.00,19490,19490,19475,19480,29
31/05/2010,11.30.00,19475,19480,19455,19465,49
31/05/2010,11.35.00,19465,19465,19450,19460,56
31/05/2010,11.40.00,19455,19470,19455,19470,20
31/05/2010,11.45.00,19465,19475,19460,19475,22
31/05/2010,11.50.00,19480,19510,19475,19505,49
31/05/2010,11.55.00,19510,19510,19510,19510,13
31/05/2010,12.00.00,19510,19530,19510,19525,88
31/05/2010,12.05.00,19530,19545,19530,19540,57
31/05/2010,12.10.00,19540,19550,19535,19540,50
31/05/2010,12.15.00,19545,19555,19540,19540,32
31/05/2010,12.20.00,19545,19550,19535,19535,18
31/05/2010,12.25.00,19535,19545,19535,19540,14
31/05/2010,12.30.00,19535,19545,19525,19525,29
31/05/2010,12.35.00,19530,19540,19515,19520,20
31/05/2010,12.40.00,19520,19520,19505,19515,28
31/05/2010,12.45.00,19510,19515,19510,19510,15
31/05/2010,12.50.00,19505,19515,19505,19515,14
31/05/2010,12.55.00,19515,19520,19505,19510,22
31/05/2010,13.00.00,19510,19520,19510,19510,25
31/05/2010,13.05.00,19510,19515,19505,19515,10
31/05/2010,13.10.00,19515,19520,19500,19510,28
31/05/2010,13.15.00,19515,19515,19515,19515,3
31/05/2010,13.20.00,19520,19520,19515,19520,24
31/05/2010,13.25.00,19525,19525,19515,19520,18
31/05/2010,13.30.00,19515,19520,19510,19520,11
31/05/2010,13.35.00,19525,19530,19520,19520,23
31/05/2010,13.40.00,19525,19540,19525,19530,24
31/05/2010,13.45.00,19530,19535,19525,19525,13
31/05/2010,13.50.00,19530,19535,19525,19530,31
31/05/2010,13.55.00,19530,19540,19525,19535,20
31/05/2010,14.00.00,19540,19565,19540,19565,130
31/05/2010,14.05.00,19560,19580,19560,19570,88
31/05/2010,14.10.00,19565,19570,19555,19570,18
31/05/2010,14.15.00,19570,19585,19565,19585,32
31/05/2010,14.20.00,19575,19595,19575,19585,41
31/05/2010,14.25.00,19585,19615,19580,19610,84
31/05/2010,14.30.00,19605,19610,19590,19595,34
31/05/2010,14.35.00,19590,19600,19590,19600,29
31/05/2010,14.40.00,19595,19600,19590,19590,15
31/05/2010,14.45.00,19585,19590,19580,19580,35
31/05/2010,14.50.00,19575,19585,19565,19565,17
31/05/2010,14.55.00,19570,19570,19565,19565,8
31/05/2010,15.00.00,19565,19575,19565,19575,18
31/05/2010,15.05.00,19580,19585,19565,19565,33
31/05/2010,15.10.00,19565,19565,19560,19565,9
31/05/2010,15.15.00,19565,19565,19545,19545,35
31/05/2010,15.20.00,19545,19550,19535,19545,46
31/05/2010,15.25.00,19550,19560,19550,19560,32
31/05/2010,15.30.00,19560,19560,19555,19560,11
31/05/2010,15.35.00,19555,19555,19555,19555,1
31/05/2010,15.40.00,19560,19560,19550,19550,13
31/05/2010,15.45.00,19555,19555,19545,19555,25
31/05/2010,15.50.00,19550,19550,19545,19550,11
31/05/2010,15.55.00,19545,19545,19540,19540,25
31/05/2010,16.00.00,19540,19545,19530,19535,55
31/05/2010,16.05.00,19535,19545,19530,19545,11
31/05/2010,16.10.00,19545,19560,19545,19560,26
31/05/2010,16.15.00,19560,19570,19555,19555,36
31/05/2010,16.20.00,19560,19565,19560,19565,16
31/05/2010,16.25.00,19565,19570,19560,19565,24
31/05/2010,16.30.00,19565,19600,19565,19590,150
31/05/2010,16.35.00,19590,19610,19590,19605,63
31/05/2010,16.40.00,19610,19620,19605,19610,74
31/05/2010,16.45.00,19610,19610,19590,19590,58
31/05/2010,16.50.00,19585,19590,19575,19580,32
31/05/2010,16.55.00,19575,19580,19565,19570,49
31/05/2010,17.00.00,19565,19570,19540,19550,113
31/05/2010,17.05.00,19550,19550,19530,19530,102
31/05/2010,17.10.00,19535,19545,19535,19535,63
31/05/2010,17.15.00,19540,19545,19535,19535,56
31/05/2010,17.20.00,19535,19550,19520,19530,154
31/05/2010,17.25.00,19535,19570,19535,19550,216
31/05/2010,17.30.00,19550,19565,19535,19560,184
31/05/2010,17.35.00,19560,19620,19530,19600,241
01/06/2010,09.00.00,19485,19555,19355,19360,603
01/06/2010,09.05.00,19360,19370,19305,19310,369
01/06/2010,09.10.00,19305,19340,19280,19315,324
01/06/2010,09.15.00,19315,19315,19190,19225,634
01/06/2010,09.20.00,19225,19255,19180,19195,371
01/06/2010,09.25.00,19195,19205,19105,19145,563
01/06/2010,09.30.00,19145,19145,19070,19135,591
01/06/2010,09.35.00,19140,19185,19135,19155,288
01/06/2010,09.40.00,19150,19150,19095,19095,167
01/06/2010,09.45.00,19095,19095,19015,19065,430
01/06/2010,09.50.00,19065,19065,19025,19040,199
01/06/2010,09.55.00,19040,19080,19035,19080,147
01/06/2010,10.00.00,19080,19080,19025,19040,308
01/06/2010,10.05.00,19060,19075,19045,19075,158
01/06/2010,10.10.00,19075,19100,19065,19100,206
01/06/2010,10.15.00,19095,19110,19070,19080,114
01/06/2010,10.20.00,19080,19090,19050,19060,108
01/06/2010,10.25.00,19055,19060,18860,18975,927
01/06/2010,10.30.00,18975,18995,18905,18935,258
01/06/2010,10.35.00,18940,18940,18880,18905,208
01/06/2010,10.40.00,18905,18905,18820,18875,416
01/06/2010,10.45.00,18880,18880,18825,18835,226
01/06/2010,10.50.00,18840,18880,18825,18870,170
01/06/2010,10.55.00,18875,18895,18865,18890,107
01/06/2010,11.00.00,18885,18895,18855,18875,96
01/06/2010,11.05.00,18875,18875,18830,18835,163
01/06/2010,11.10.00,18835,18875,18825,18860,142
01/06/2010,11.15.00,18865,18870,18830,18860,150
01/06/2010,11.20.00,18855,18855,18815,18840,120
01/06/2010,11.25.00,18845,18860,18830,18850,77
01/06/2010,11.30.00,18855,18905,18855,18900,155
01/06/2010,11.35.00,18900,18900,18885,18895,97
01/06/2010,11.40.00,18895,18905,18885,18895,75
01/06/2010,11.45.00,18890,18915,18875,18895,114
01/06/2010,11.50.00,18895,18910,18885,18905,71
01/06/2010,11.55.00,18910,18935,18900,18910,121
01/06/2010,12.00.00,18910,18920,18895,18910,80
01/06/2010,12.05.00,18915,18920,18895,18900,41
01/06/2010,12.10.00,18900,18905,18870,18890,94
01/06/2010,12.15.00,18890,18895,18870,18895,50
01/06/2010,12.20.00,18895,18905,18880,18900,53
01/06/2010,12.25.00,18900,18900,18890,18890,47
01/06/2010,12.30.00,18890,18895,18880,18880,74
01/06/2010,12.35.00,18880,18885,18860,18860,52
01/06/2010,12.40.00,18860,18860,18850,18860,28
01/06/2010,12.45.00,18855,18860,18845,18850,43
01/06/2010,12.50.00,18845,18845,18825,18840,77
01/06/2010,12.55.00,18840,18840,18815,18820,157
01/06/2010,13.00.00,18815,18850,18815,18835,239
01/06/2010,13.05.00,18845,18845,18830,18840,74
01/06/2010,13.10.00,18845,18845,18820,18845,107
01/06/2010,13.15.00,18840,18865,18835,18840,86
01/06/2010,13.20.00,18835,18840,18815,18820,60
01/06/2010,13.25.00,18820,18845,18820,18835,40
01/06/2010,13.30.00,18840,18870,18840,18870,63
01/06/2010,13.35.00,18870,18880,18840,18840,40
01/06/2010,13.40.00,18835,18855,18830,18840,50
01/06/2010,13.45.00,18830,18840,18820,18820,60
01/06/2010,13.50.00,18825,18855,18810,18845,151
01/06/2010,13.55.00,18840,18850,18830,18845,41
01/06/2010,14.00.00,18840,18870,18840,18855,51
01/06/2010,14.05.00,18855,18880,18845,18880,91
01/06/2010,14.10.00,18875,18875,18850,18855,36
01/06/2010,14.15.00,18855,18870,18855,18855,51
01/06/2010,14.20.00,18850,18860,18840,18845,95
01/06/2010,14.25.00,18840,18865,18830,18855,82
01/06/2010,14.30.00,18855,18875,18855,18860,63
01/06/2010,14.35.00,18860,18880,18855,18875,40
01/06/2010,14.40.00,18880,18925,18880,18925,154
01/06/2010,14.45.00,18920,18945,18920,18925,160
01/06/2010,14.50.00,18925,18945,18925,18930,78
01/06/2010,14.55.00,18935,18935,18895,18900,100
01/06/2010,15.00.00,18900,18915,18890,18905,94
01/06/2010,15.05.00,18910,18920,18910,18910,60
01/06/2010,15.10.00,18905,18910,18880,18895,85
01/06/2010,15.15.00,18895,18940,18890,18935,116
01/06/2010,15.20.00,18935,18950,18925,18940,100
01/06/2010,15.25.00,18940,18960,18940,18955,89
01/06/2010,15.30.00,18950,18985,18915,18955,411
01/06/2010,15.35.00,18960,18990,18950,18970,290
01/06/2010,15.40.00,18975,19015,18970,19005,357
01/06/2010,15.45.00,19010,19045,18975,19035,458
01/06/2010,15.50.00,19035,19070,19025,19040,465
01/06/2010,15.55.00,19045,19065,19020,19020,321
01/06/2010,16.00.00,19030,19135,19030,19115,815
01/06/2010,16.05.00,19115,19170,19105,19135,542
01/06/2010,16.10.00,19140,19150,19115,19150,362
01/06/2010,16.15.00,19145,19200,19145,19200,437
01/06/2010,16.20.00,19200,19250,19175,19240,614
01/06/2010,16.25.00,19245,19330,19240,19305,726
01/06/2010,16.30.00,19310,19425,19310,19355,1050
01/06/2010,16.35.00,19355,19390,19345,19350,630
01/06/2010,16.40.00,19345,19365,19300,19310,465
01/06/2010,16.45.00,19315,19345,19295,19340,540
01/06/2010,16.50.00,19345,19355,19320,19335,208
01/06/2010,16.55.00,19335,19355,19315,19315,273
01/06/2010,17.00.00,19315,19325,19280,19300,324
01/06/2010,17.05.00,19300,19315,19290,19305,327
01/06/2010,17.10.00,19305,19315,19280,19295,213
01/06/2010,17.15.00,19290,19290,19220,19225,230
01/06/2010,17.20.00,19220,19225,19195,19225,313
01/06/2010,17.25.00,19220,19315,19215,19290,691
01/06/2010,17.30.00,19285,19315,19265,19290,343
01/06/2010,17.35.00,19285,19300,19275,19285,282
02/06/2010,09.00.00,19130,19215,19050,19090,1016
02/06/2010,09.05.00,19090,19135,19065,19120,778
02/06/2010,09.10.00,19120,19220,19115,19210,536
02/06/2010,09.15.00,19215,19265,19205,19230,311
02/06/2010,09.20.00,19235,19310,19230,19280,397
02/06/2010,09.25.00,19275,19280,19205,19215,307
02/06/2010,09.30.00,19215,19215,19150,19150,240
02/06/2010,09.35.00,19155,19160,19110,19150,235
02/06/2010,09.40.00,19155,19155,19060,19080,286
02/06/2010,09.45.00,19085,19100,19075,19075,169
02/06/2010,09.50.00,19075,19090,19065,19075,138
02/06/2010,09.55.00,19080,19085,18995,19005,352
02/06/2010,10.00.00,19005,19005,18960,18975,470
02/06/2010,10.05.00,18975,19060,18975,19050,256
02/06/2010,10.10.00,19050,19080,19040,19045,191
02/06/2010,10.15.00,19045,19070,19035,19045,130
02/06/2010,10.20.00,19045,19045,18940,18960,273
02/06/2010,10.25.00,18955,18990,18935,18955,277
02/06/2010,10.30.00,18960,18965,18890,18960,426
02/06/2010,10.35.00,18960,18965,18920,18935,258
02/06/2010,10.40.00,18940,18945,18920,18925,230
02/06/2010,10.45.00,18925,18950,18890,18940,170
02/06/2010,10.50.00,18945,18990,18915,18985,227
02/06/2010,10.55.00,18990,19015,18970,18975,139
02/06/2010,11.00.00,18975,18990,18965,18975,102
02/06/2010,11.05.00,18975,19010,18965,19010,148
02/06/2010,11.10.00,19010,19010,18950,18955,138
02/06/2010,11.15.00,18955,18965,18935,18965,110
02/06/2010,11.20.00,18975,19010,18970,19005,193
02/06/2010,11.25.00,19010,19010,18970,18990,103
02/06/2010,11.30.00,18985,19030,18985,19030,97
02/06/2010,11.35.00,19025,19040,19025,19030,81
02/06/2010,11.40.00,19035,19115,19030,19115,336
02/06/2010,11.45.00,19115,19165,19105,19105,311
02/06/2010,11.50.00,19110,19135,19105,19115,116
02/06/2010,11.55.00,19115,19135,19115,19120,84
02/06/2010,12.00.00,19120,19125,19050,19070,218
02/06/2010,12.05.00,19070,19085,19070,19080,61
02/06/2010,12.10.00,19080,19135,19080,19125,104
02/06/2010,12.15.00,19125,19130,19070,19070,108
02/06/2010,12.20.00,19070,19075,19050,19070,64
02/06/2010,12.25.00,19070,19070,19040,19065,110
02/06/2010,12.30.00,19070,19070,18990,19030,181
02/06/2010,12.35.00,19025,19050,19015,19045,133
02/06/2010,12.40.00,19045,19060,19035,19045,67
02/06/2010,12.45.00,19040,19050,19015,19045,100
02/06/2010,12.50.00,19045,19090,19045,19085,65
02/06/2010,12.55.00,19085,19085,19050,19070,76
02/06/2010,13.00.00,19075,19100,19075,19090,69
02/06/2010,13.05.00,19090,19090,19060,19075,63
02/06/2010,13.10.00,19080,19085,19045,19055,27
02/06/2010,13.15.00,19045,19055,19030,19035,45
02/06/2010,13.20.00,19040,19050,19005,19025,88
02/06/2010,13.25.00,19025,19050,19000,19050,117
02/06/2010,13.30.00,19050,19050,18995,19005,92
02/06/2010,13.35.00,19010,19020,18995,19015,129
02/06/2010,13.40.00,19015,19040,19015,19035,71
02/06/2010,13.45.00,19040,19050,19030,19040,41
02/06/2010,13.50.00,19040,19050,19015,19015,69
02/06/2010,13.55.00,19015,19035,19005,19035,98
02/06/2010,14.00.00,19030,19030,19005,19015,76
02/06/2010,14.05.00,19015,19040,19010,19025,53
02/06/2010,14.10.00,19025,19035,19015,19035,62
02/06/2010,14.15.00,19030,19050,19025,19050,102
02/06/2010,14.20.00,19050,19050,19030,19035,80
02/06/2010,14.25.00,19035,19035,19000,19010,121
02/06/2010,14.30.00,19005,19010,18965,18980,234
02/06/2010,14.35.00,18975,18975,18945,18960,270
02/06/2010,14.40.00,18955,18960,18925,18960,118
02/06/2010,14.45.00,18965,19005,18965,18975,124
02/06/2010,14.50.00,18970,18990,18970,18980,45
02/06/2010,14.55.00,18985,18985,18925,18955,183
02/06/2010,15.00.00,18950,18965,18940,18950,66
02/06/2010,15.05.00,18945,18985,18940,18970,75
02/06/2010,15.10.00,18975,19000,18970,18975,127
02/06/2010,15.15.00,18980,18995,18970,18975,100
02/06/2010,15.20.00,18975,18985,18975,18980,52
02/06/2010,15.25.00,18980,18995,18980,18985,47
02/06/2010,15.30.00,18990,19035,18970,18995,380
02/06/2010,15.35.00,18985,19040,18960,18985,342
02/06/2010,15.40.00,18975,19005,18950,18980,281
02/06/2010,15.45.00,18975,18985,18950,18975,272
02/06/2010,15.50.00,18975,18975,18900,18920,367
02/06/2010,15.55.00,18920,18970,18915,18955,280
02/06/2010,16.00.00,18950,19025,18935,19005,450
02/06/2010,16.05.00,19005,19045,19000,19015,339
02/06/2010,16.10.00,19015,19040,18975,18990,365
02/06/2010,16.15.00,18990,19045,18990,19045,257
02/06/2010,16.20.00,19040,19080,19035,19070,312
02/06/2010,16.25.00,19070,19095,19055,19065,300
02/06/2010,16.30.00,19070,19110,19070,19100,341
02/06/2010,16.35.00,19110,19170,19105,19155,366
02/06/2010,16.40.00,19150,19155,19110,19110,210
02/06/2010,16.45.00,19110,19120,19085,19100,185
02/06/2010,16.50.00,19100,19125,19080,19100,167
02/06/2010,16.55.00,19095,19125,19085,19115,151
02/06/2010,17.00.00,19120,19150,19120,19150,215
02/06/2010,17.05.00,19155,19200,19130,19180,240
02/06/2010,17.10.00,19180,19215,19180,19190,189
02/06/2010,17.15.00,19190,19205,19160,19175,190
02/06/2010,17.20.00,19175,19195,19170,19190,234
02/06/2010,17.25.00,19195,19220,19170,19180,521
02/06/2010,17.30.00,19175,19225,19170,19195,337
02/06/2010,17.35.00,19195,19235,19190,19195,185
03/06/2010,09.00.00,19560,19665,19560,19660,723
03/06/2010,09.05.00,19660,19675,19645,19660,464
03/06/2010,09.10.00,19670,19675,19635,19635,483
03/06/2010,09.15.00,19635,19675,19630,19665,382
03/06/2010,09.20.00,19660,19760,19655,19720,805
03/06/2010,09.25.00,19720,19735,19695,19705,370
03/06/2010,09.30.00,19705,19730,19700,19700,322
03/06/2010,09.35.00,19700,19705,19650,19665,306
03/06/2010,09.40.00,19665,19680,19640,19640,192
03/06/2010,09.45.00,19640,19665,19635,19635,191
03/06/2010,09.50.00,19640,19655,19620,19650,189
03/06/2010,09.55.00,19650,19665,19640,19665,133
03/06/2010,10.00.00,19660,19725,19655,19720,391
03/06/2010,10.05.00,19720,19730,19710,19725,100
03/06/2010,10.10.00,19720,19750,19720,19730,134
03/06/2010,10.15.00,19735,19745,19725,19740,137
03/06/2010,10.20.00,19735,19755,19730,19730,212
03/06/2010,10.25.00,19730,19735,19715,19720,117
03/06/2010,10.30.00,19720,19720,19700,19720,96
03/06/2010,10.35.00,19715,19730,19715,19725,119
03/06/2010,10.40.00,19725,19750,19720,19740,160
03/06/2010,10.45.00,19740,19785,19740,19770,264
03/06/2010,10.50.00,19770,19770,19730,19735,147
03/06/2010,10.55.00,19740,19740,19725,19725,74
03/06/2010,11.00.00,19720,19740,19715,19720,83
03/06/2010,11.05.00,19720,19725,19700,19700,105
03/06/2010,11.10.00,19710,19710,19690,19690,65
03/06/2010,11.15.00,19685,19690,19660,19680,164
03/06/2010,11.20.00,19680,19700,19665,19695,152
03/06/2010,11.25.00,19695,19705,19690,19695,118
03/06/2010,11.30.00,19695,19705,19675,19680,45
03/06/2010,11.35.00,19675,19695,19675,19685,38
03/06/2010,11.40.00,19690,19695,19665,19675,52
03/06/2010,11.45.00,19670,19670,19660,19670,33
03/06/2010,11.50.00,19675,19675,19660,19670,41
03/06/2010,11.55.00,19675,19675,19660,19665,37
03/06/2010,12.00.00,19665,19665,19635,19640,184
03/06/2010,12.05.00,19635,19640,19615,19630,153
03/06/2010,12.10.00,19630,19635,19615,19620,51
03/06/2010,12.15.00,19620,19635,19605,19620,118
03/06/2010,12.20.00,19620,19630,19615,19625,27
03/06/2010,12.25.00,19625,19645,19625,19630,60
03/06/2010,12.30.00,19635,19650,19630,19640,52
03/06/2010,12.35.00,19640,19650,19635,19640,38
03/06/2010,12.40.00,19635,19650,19635,19645,34
03/06/2010,12.45.00,19635,19645,19635,19640,26
03/06/2010,12.50.00,19640,19645,19625,19640,58
03/06/2010,12.55.00,19640,19640,19625,19635,98
03/06/2010,13.00.00,19635,19655,19625,19655,96
03/06/2010,13.05.00,19655,19655,19630,19640,58
03/06/2010,13.10.00,19640,19645,19635,19645,23
03/06/2010,13.15.00,19645,19675,19645,19665,51
03/06/2010,13.20.00,19665,19680,19655,19655,53
03/06/2010,13.25.00,19650,19655,19630,19645,55
03/06/2010,13.30.00,19640,19665,19640,19655,38
03/06/2010,13.35.00,19650,19670,19650,19670,16
03/06/2010,13.40.00,19665,19665,19645,19655,44
03/06/2010,13.45.00,19645,19680,19635,19670,65
03/06/2010,13.50.00,19670,19680,19665,19665,34
03/06/2010,13.55.00,19665,19670,19655,19655,31
03/06/2010,14.00.00,19650,19660,19645,19660,47
03/06/2010,14.05.00,19665,19665,19645,19650,56
03/06/2010,14.10.00,19650,19655,19635,19645,93
03/06/2010,14.15.00,19640,19640,19600,19620,252
03/06/2010,14.20.00,19615,19650,19615,19640,75
03/06/2010,14.25.00,19650,19655,19630,19645,131
03/06/2010,14.30.00,19635,19670,19615,19645,199
03/06/2010,14.35.00,19635,19650,19615,19620,86
03/06/2010,14.40.00,19620,19660,19620,19650,130
03/06/2010,14.45.00,19655,19685,19655,19680,214
03/06/2010,14.50.00,19680,19680,19650,19665,86
03/06/2010,14.55.00,19660,19675,19660,19670,42
03/06/2010,15.00.00,19670,19670,19660,19660,18
03/06/2010,15.05.00,19660,19665,19655,19660,51
03/06/2010,15.10.00,19665,19665,19650,19665,48
03/06/2010,15.15.00,19660,19670,19660,19670,89
03/06/2010,15.20.00,19665,19665,19635,19650,101
03/06/2010,15.25.00,19645,19660,19645,19660,36
03/06/2010,15.30.00,19660,19685,19650,19675,141
03/06/2010,15.35.00,19675,19680,19625,19650,314
03/06/2010,15.40.00,19650,19655,19615,19630,245
03/06/2010,15.45.00,19635,19675,19630,19675,158
03/06/2010,15.50.00,19675,19690,19655,19670,148
03/06/2010,15.55.00,19670,19700,19665,19700,125
03/06/2010,16.00.00,19700,19705,19635,19640,285
03/06/2010,16.05.00,19635,19670,19620,19655,301
03/06/2010,16.10.00,19660,19665,19635,19640,152
03/06/2010,16.15.00,19640,19655,19590,19605,253
03/06/2010,16.20.00,19600,19615,19530,19530,459
03/06/2010,16.25.00,19535,19580,19530,19535,402
03/06/2010,16.30.00,19530,19535,19485,19530,513
03/06/2010,16.35.00,19530,19530,19455,19465,456
03/06/2010,16.40.00,19465,19495,19455,19470,309
03/06/2010,16.45.00,19470,19520,19465,19515,220
03/06/2010,16.50.00,19515,19555,19515,19530,234
03/06/2010,16.55.00,19535,19580,19535,19555,177
03/06/2010,17.00.00,19560,19570,19545,19565,183
03/06/2010,17.05.00,19565,19595,19565,19575,162
03/06/2010,17.10.00,19575,19575,19530,19540,158
03/06/2010,17.15.00,19545,19545,19500,19515,206
03/06/2010,17.20.00,19510,19515,19470,19480,334
03/06/2010,17.25.00,19485,19490,19450,19475,540
03/06/2010,17.30.00,19480,19485,19465,19480,332
03/06/2010,17.35.00,19480,19490,19465,19470,226
04/06/2010,09.00.00,19545,19575,19485,19575,593
04/06/2010,09.05.00,19575,19590,19515,19520,445
04/06/2010,09.10.00,19520,19525,19480,19520,335
04/06/2010,09.15.00,19515,19585,19505,19580,221
04/06/2010,09.20.00,19580,19590,19560,19570,172
04/06/2010,09.25.00,19570,19575,19525,19530,131
04/06/2010,09.30.00,19530,19550,19530,19550,69
04/06/2010,09.35.00,19550,19560,19520,19530,88
04/06/2010,09.40.00,19535,19555,19530,19555,63
04/06/2010,09.45.00,19545,19560,19540,19550,56
04/06/2010,09.50.00,19555,19555,19510,19510,115
04/06/2010,09.55.00,19510,19550,19510,19535,157
04/06/2010,10.00.00,19540,19560,19535,19550,81
04/06/2010,10.05.00,19555,19585,19550,19575,107
04/06/2010,10.10.00,19575,19575,19550,19560,52
04/06/2010,10.15.00,19560,19565,19530,19530,83
04/06/2010,10.20.00,19530,19540,19525,19535,98
04/06/2010,10.25.00,19535,19560,19530,19535,132
04/06/2010,10.30.00,19535,19555,19530,19550,72
04/06/2010,10.35.00,19550,19560,19545,19560,33
04/06/2010,10.40.00,19555,19580,19555,19570,79
04/06/2010,10.45.00,19570,19580,19565,19570,85
04/06/2010,10.50.00,19570,19570,19550,19560,61
04/06/2010,10.55.00,19560,19565,19540,19545,56
04/06/2010,11.00.00,19540,19560,19540,19555,29
04/06/2010,11.05.00,19555,19570,19555,19570,74
04/06/2010,11.10.00,19565,19565,19535,19540,54
04/06/2010,11.15.00,19545,19550,19535,19540,34
04/06/2010,11.20.00,19540,19540,19500,19505,127
04/06/2010,11.25.00,19510,19525,19505,19520,80
04/06/2010,11.30.00,19520,19525,19510,19520,116
04/06/2010,11.35.00,19525,19530,19520,19520,32
04/06/2010,11.40.00,19525,19540,19525,19525,31
04/06/2010,11.45.00,19530,19530,19520,19525,20
04/06/2010,11.50.00,19525,19525,19455,19460,141
04/06/2010,11.55.00,19460,19490,19435,19455,206
04/06/2010,12.00.00,19455,19455,19410,19415,218
04/06/2010,12.05.00,19420,19430,19410,19410,53
04/06/2010,12.10.00,19415,19420,19375,19375,180
04/06/2010,12.15.00,19375,19375,19355,19370,160
04/06/2010,12.20.00,19370,19375,19335,19335,230
04/06/2010,12.25.00,19335,19360,19320,19325,198
04/06/2010,12.30.00,19325,19325,19260,19265,454
04/06/2010,12.35.00,19270,19325,19270,19320,243
04/06/2010,12.40.00,19320,19335,19310,19330,144
04/06/2010,12.45.00,19335,19360,19335,19350,134
04/06/2010,12.50.00,19355,19355,19225,19230,241
04/06/2010,12.55.00,19230,19260,19190,19215,364
04/06/2010,13.00.00,19215,19220,18895,18895,802
04/06/2010,13.05.00,18810,19020,18800,19015,355
04/06/2010,13.10.00,19010,19025,18940,18965,730
04/06/2010,13.15.00,18965,19045,18955,19040,375
04/06/2010,13.20.00,19045,19115,19035,19075,306
04/06/2010,13.25.00,19070,19095,19040,19085,147
04/06/2010,13.30.00,19085,19095,19005,19070,233
04/06/2010,13.35.00,19075,19100,19005,19005,252
04/06/2010,13.40.00,19005,19035,18950,18975,377
04/06/2010,13.45.00,18975,19010,18950,18985,183
04/06/2010,13.50.00,18995,19005,18945,18990,145
04/06/2010,13.55.00,18995,19040,18985,19005,149
04/06/2010,14.00.00,19015,19040,19005,19030,210
04/06/2010,14.05.00,19030,19060,19020,19020,101
04/06/2010,14.10.00,19025,19045,19010,19045,130
04/06/2010,14.15.00,19050,19055,19020,19040,190
04/06/2010,14.20.00,19035,19050,19025,19035,134
04/06/2010,14.25.00,19035,19070,19030,19065,103
04/06/2010,14.30.00,19070,19070,18725,18735,1149
04/06/2010,14.35.00,18725,18755,18645,18750,779
04/06/2010,14.40.00,18760,18785,18740,18760,420
04/06/2010,14.45.00,18760,18860,18760,18850,405
04/06/2010,14.50.00,18855,18855,18765,18800,302
04/06/2010,14.55.00,18795,18875,18770,18855,273
04/06/2010,15.00.00,18850,18865,18815,18825,240
04/06/2010,15.05.00,18815,18815,18750,18785,321
04/06/2010,15.10.00,18780,18795,18750,18790,235
04/06/2010,15.15.00,18785,18825,18765,18820,186
04/06/2010,15.20.00,18815,18815,18780,18810,249
04/06/2010,15.25.00,18810,18835,18805,18825,84
04/06/2010,15.30.00,18830,18895,18800,18890,368
04/06/2010,15.35.00,18890,18925,18875,18895,375
04/06/2010,15.40.00,18895,18920,18870,18890,312
04/06/2010,15.45.00,18880,18880,18795,18850,353
04/06/2010,15.50.00,18855,18935,18835,18915,291
04/06/2010,15.55.00,18915,18920,18855,18860,262
04/06/2010,16.00.00,18855,18865,18785,18805,483
04/06/2010,16.05.00,18810,18835,18740,18835,438
04/06/2010,16.10.00,18830,18885,18800,18870,390
04/06/2010,16.15.00,18870,18870,18800,18860,274
04/06/2010,16.20.00,18860,18900,18820,18900,408
04/06/2010,16.25.00,18900,18915,18875,18890,328
04/06/2010,16.30.00,18885,18900,18845,18865,379
04/06/2010,16.35.00,18870,18915,18855,18895,319
04/06/2010,16.40.00,18885,18915,18875,18875,222
04/06/2010,16.45.00,18875,18875,18820,18855,253
04/06/2010,16.50.00,18850,18850,18800,18815,182
04/06/2010,16.55.00,18820,18845,18780,18790,252
04/06/2010,17.00.00,18790,18815,18770,18805,254
04/06/2010,17.05.00,18800,18840,18800,18825,225
04/06/2010,17.10.00,18825,18825,18785,18800,330
04/06/2010,17.15.00,18800,18825,18770,18770,280
04/06/2010,17.20.00,18770,18780,18745,18750,428
04/06/2010,17.25.00,18745,18795,18725,18740,645
04/06/2010,17.30.00,18745,18775,18730,18775,393
04/06/2010,17.35.00,18770,18810,18755,18810,236