DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/06/2010,11.12.00,20370,20370,20330,20330,4
16/06/2010,11.15.00,20340,20340,20320,20340,211
16/06/2010,11.18.00,20340,20340,20325,20335,21
16/06/2010,11.21.00,20345,20370,20345,20365,25
16/06/2010,11.24.00,20370,20375,20360,20375,109
16/06/2010,11.27.00,20375,20375,20360,20370,47
16/06/2010,11.30.00,20370,20380,20370,20380,72
16/06/2010,11.33.00,20400,20400,20380,20385,124
16/06/2010,11.36.00,20380,20395,20380,20395,4
16/06/2010,11.39.00,20390,20395,20390,20390,7
16/06/2010,11.42.00,20395,20425,20395,20425,9
16/06/2010,11.45.00,20425,20425,20415,20420,417
16/06/2010,11.48.00,20425,20430,20425,20430,9
16/06/2010,11.51.00,20440,20470,20440,20470,31
16/06/2010,11.54.00,20470,20485,20465,20470,92
16/06/2010,11.57.00,20475,20495,20475,20495,5
16/06/2010,12.00.00,20495,20510,20495,20510,77
16/06/2010,12.03.00,20490,20495,20485,20485,4
16/06/2010,12.06.00,20480,20490,20480,20490,10
16/06/2010,12.09.00,20490,20495,20485,20490,206
16/06/2010,12.12.00,20495,20495,20490,20490,70
16/06/2010,12.15.00,20490,20490,20480,20480,4
16/06/2010,12.18.00,20480,20480,20470,20470,8
16/06/2010,12.21.00,20485,20495,20480,20495,28
16/06/2010,12.24.00,20490,20490,20490,20490,1
16/06/2010,12.27.00,20485,20485,20475,20485,92
16/06/2010,12.30.00,20480,20480,20430,20435,25
16/06/2010,12.33.00,20435,20440,20435,20440,164
16/06/2010,12.36.00,20440,20445,20435,20435,4
16/06/2010,12.39.00,20430,20435,20425,20435,54
16/06/2010,12.42.00,20405,20430,20405,20415,17
16/06/2010,12.45.00,20410,20425,20410,20420,35
16/06/2010,12.48.00,20410,20410,20405,20405,3
16/06/2010,12.51.00,20380,20385,20370,20385,31
16/06/2010,12.54.00,20380,20380,20380,20380,8
16/06/2010,12.57.00,20375,20380,20360,20365,121
16/06/2010,13.00.00,20360,20385,20360,20365,11
16/06/2010,13.03.00,20365,20365,20335,20355,23
16/06/2010,13.06.00,20345,20350,20345,20350,14
16/06/2010,13.09.00,20350,20355,20350,20355,50
16/06/2010,13.12.00,20375,20375,20370,20370,33
16/06/2010,13.15.00,20370,20375,20370,20375,2
16/06/2010,13.18.00,20380,20400,20375,20400,12
16/06/2010,13.21.00,20400,20400,20395,20395,4
16/06/2010,13.24.00,20410,20410,20365,20365,1592
16/06/2010,13.27.00,20370,20370,20370,20370,320
16/06/2010,13.30.00,20350,20355,20350,20355,3
16/06/2010,13.33.00,20350,20350,20345,20345,250
16/06/2010,13.36.00,20350,20365,20335,20335,97
16/06/2010,13.39.00,20340,20340,20335,20335,3
16/06/2010,13.42.00,20320,20330,20320,20320,9
16/06/2010,13.45.00,20335,20335,20300,20300,13
16/06/2010,13.48.00,20300,20310,20265,20280,181
16/06/2010,13.51.00,20310,20340,20310,20340,15
16/06/2010,13.54.00,20335,20355,20335,20355,20
16/06/2010,13.57.00,20355,20360,20355,20360,2
16/06/2010,14.00.00,20330,20330,20260,20280,20
16/06/2010,14.03.00,20265,20280,20265,20270,4
16/06/2010,14.06.00,20290,20335,20290,20335,64
16/06/2010,14.09.00,20325,20325,20285,20285,14
16/06/2010,14.12.00,20300,20315,20295,20315,9
16/06/2010,14.15.00,20315,20315,20300,20305,12
16/06/2010,14.18.00,20310,20315,20310,20315,3
16/06/2010,14.21.00,20310,20310,20290,20290,21
16/06/2010,14.24.00,20300,20300,20285,20285,8
16/06/2010,14.27.00,20275,20275,20240,20265,267
16/06/2010,14.30.00,20250,20250,20170,20240,267
16/06/2010,14.33.00,20260,20260,20225,20225,46
16/06/2010,14.36.00,20225,20260,20225,20260,42
16/06/2010,14.39.00,20290,20290,20250,20255,311
16/06/2010,14.42.00,20260,20270,20255,20270,29
16/06/2010,14.45.00,20275,20275,20265,20265,4
16/06/2010,14.48.00,20270,20280,20255,20255,9
16/06/2010,14.51.00,20250,20285,20250,20285,76
16/06/2010,14.54.00,20300,20305,20280,20285,122
16/06/2010,14.57.00,20290,20290,20275,20280,14
16/06/2010,15.00.00,20270,20270,20255,20255,2
16/06/2010,15.03.00,20260,20260,20260,20260,9
16/06/2010,15.06.00,20260,20270,20250,20270,9
16/06/2010,15.09.00,20270,20275,20270,20275,308
16/06/2010,15.12.00,20270,20275,20270,20275,213
16/06/2010,15.15.00,20285,20300,20285,20300,71
16/06/2010,15.18.00,20305,20315,20305,20315,2
16/06/2010,15.21.00,20320,20325,20320,20325,23
16/06/2010,15.24.00,20325,20335,20325,20335,6
16/06/2010,15.27.00,20335,20355,20335,20355,19
16/06/2010,15.30.00,20360,20360,20305,20315,17
16/06/2010,15.33.00,20330,20340,20315,20320,14
16/06/2010,15.36.00,20330,20375,20330,20345,17
16/06/2010,15.39.00,20355,20395,20355,20395,80
16/06/2010,15.42.00,20405,20405,20380,20400,43
16/06/2010,15.45.00,20410,20415,20390,20390,22
16/06/2010,15.48.00,20380,20400,20375,20390,10
16/06/2010,15.51.00,20385,20385,20355,20360,173
16/06/2010,15.54.00,20355,20370,20350,20365,10
16/06/2010,15.57.00,20350,20370,20350,20370,19
16/06/2010,16.00.00,20385,20400,20380,20395,27
16/06/2010,16.03.00,20400,20405,20385,20405,38
16/06/2010,16.06.00,20400,20400,20395,20400,7
16/06/2010,16.09.00,20375,20375,20350,20360,764
16/06/2010,16.12.00,20355,20385,20355,20385,13
16/06/2010,16.15.00,20385,20400,20380,20390,8
16/06/2010,16.18.00,20385,20385,20370,20370,3
16/06/2010,16.21.00,20350,20350,20320,20320,227
16/06/2010,16.24.00,20295,20295,20285,20285,74
16/06/2010,16.27.00,20280,20300,20275,20300,269
16/06/2010,16.30.00,20295,20300,20230,20230,55
16/06/2010,16.33.00,20220,20245,20220,20240,34
16/06/2010,16.36.00,20245,20250,20225,20235,36
16/06/2010,16.39.00,20230,20230,20220,20220,15
16/06/2010,16.42.00,20290,20295,20275,20295,82
16/06/2010,16.45.00,20290,20290,20260,20265,51
16/06/2010,16.48.00,20265,20275,20250,20255,46
16/06/2010,16.51.00,20250,20265,20240,20265,42
16/06/2010,16.54.00,20270,20330,20265,20330,37
16/06/2010,16.57.00,20330,20340,20320,20320,147
16/06/2010,17.00.00,20325,20340,20320,20325,48
16/06/2010,17.03.00,20325,20360,20325,20360,11
16/06/2010,17.06.00,20360,20380,20360,20375,30
16/06/2010,17.09.00,20370,20390,20370,20390,35
16/06/2010,17.12.00,20380,20390,20375,20390,40
16/06/2010,17.15.00,20400,20400,20390,20390,54
16/06/2010,17.18.00,20390,20425,20390,20415,68
16/06/2010,17.21.00,20410,20435,20410,20425,324
16/06/2010,17.24.00,20430,20450,20425,20450,167
16/06/2010,17.27.00,20460,20490,20455,20490,370
16/06/2010,17.30.00,20475,20485,20470,20475,24
16/06/2010,17.33.00,20460,20460,20440,20450,79
16/06/2010,17.36.00,20460,20470,20455,20455,91
16/06/2010,17.39.00,20470,20490,20470,20490,6
17/06/2010,09.00.00,20425,20580,20425,20465,701
17/06/2010,09.03.00,20470,20485,20445,20470,548
17/06/2010,09.06.00,20470,20475,20415,20425,97
17/06/2010,09.09.00,20425,20435,20375,20390,86
17/06/2010,09.12.00,20395,20425,20385,20425,125
17/06/2010,09.15.00,20410,20450,20410,20430,1442
17/06/2010,09.18.00,20440,20460,20435,20450,196
17/06/2010,09.21.00,20460,20475,20460,20475,59
17/06/2010,09.24.00,20475,20475,20440,20450,88
17/06/2010,09.27.00,20450,20455,20415,20430,37
17/06/2010,09.30.00,20425,20485,20425,20485,114
17/06/2010,09.33.00,20480,20550,20480,20510,88
17/06/2010,09.36.00,20500,20515,20465,20490,28
17/06/2010,09.39.00,20485,20505,20460,20500,163
17/06/2010,09.42.00,20495,20505,20485,20485,43
17/06/2010,09.45.00,20480,20485,20450,20470,49
17/06/2010,09.48.00,20470,20480,20410,20410,19
17/06/2010,09.51.00,20410,20435,20410,20435,21
17/06/2010,09.54.00,20430,20430,20415,20425,192
17/06/2010,09.57.00,20425,20435,20425,20430,115
17/06/2010,10.00.00,20435,20455,20420,20440,96
17/06/2010,10.03.00,20440,20455,20420,20425,2095
17/06/2010,10.06.00,20420,20460,20420,20455,39
17/06/2010,10.09.00,20455,20495,20455,20495,34
17/06/2010,10.12.00,20495,20500,20465,20480,152
17/06/2010,10.15.00,20485,20490,20480,20490,8
17/06/2010,10.18.00,20470,20495,20460,20495,519
17/06/2010,10.21.00,20500,20510,20490,20510,226
17/06/2010,10.24.00,20505,20540,20505,20520,128
17/06/2010,10.27.00,20515,20550,20510,20550,51
17/06/2010,10.30.00,20545,20550,20540,20545,22
17/06/2010,10.33.00,20545,20545,20535,20540,17
17/06/2010,10.36.00,20540,20560,20535,20560,38
17/06/2010,10.39.00,20555,20585,20545,20580,26
17/06/2010,10.42.00,20590,20610,20580,20590,399
17/06/2010,10.45.00,20585,20590,20570,20580,16
17/06/2010,10.48.00,20575,20575,20555,20560,49
17/06/2010,10.51.00,20565,20575,20565,20570,30
17/06/2010,10.54.00,20565,20565,20540,20550,31
17/06/2010,10.57.00,20550,20550,20515,20520,73
17/06/2010,11.00.00,20525,20540,20525,20535,11
17/06/2010,11.03.00,20530,20540,20530,20535,10
17/06/2010,11.06.00,20535,20540,20535,20540,6
17/06/2010,11.09.00,20550,20565,20550,20560,42
17/06/2010,11.12.00,20560,20585,20555,20580,27
17/06/2010,11.15.00,20580,20660,20580,20645,119
17/06/2010,11.18.00,20650,20650,20610,20625,43
17/06/2010,11.21.00,20620,20635,20620,20635,24
17/06/2010,11.24.00,20640,20660,20625,20625,40
17/06/2010,11.27.00,20635,20655,20630,20635,91
17/06/2010,11.30.00,20630,20640,20600,20615,111
17/06/2010,11.33.00,20605,20625,20600,20625,29
17/06/2010,11.36.00,20635,20665,20630,20665,20
17/06/2010,11.39.00,20660,20660,20650,20650,33
17/06/2010,11.42.00,20660,20660,20640,20640,91
17/06/2010,11.45.00,20645,20650,20635,20650,38
17/06/2010,11.48.00,20640,20650,20630,20630,46
17/06/2010,11.51.00,20630,20655,20630,20635,36
17/06/2010,11.54.00,20635,20635,20600,20600,33
17/06/2010,11.57.00,20595,20605,20560,20560,35
17/06/2010,12.00.00,20575,20595,20560,20595,113
17/06/2010,12.03.00,20595,20600,20570,20595,70
17/06/2010,12.06.00,20595,20595,20590,20595,10
17/06/2010,12.09.00,20590,20600,20580,20585,11
17/06/2010,12.12.00,20580,20580,20570,20580,10
17/06/2010,12.15.00,20575,20580,20565,20575,28
17/06/2010,12.18.00,20570,20585,20570,20585,116
17/06/2010,12.21.00,20580,20590,20580,20590,5
17/06/2010,12.24.00,20580,20585,20580,20585,8
17/06/2010,12.27.00,20580,20580,20575,20580,6
17/06/2010,12.30.00,20585,20585,20570,20580,11
17/06/2010,12.33.00,20580,20580,20570,20570,3
17/06/2010,12.36.00,20570,20570,20545,20545,113
17/06/2010,12.39.00,20545,20550,20535,20535,24
17/06/2010,12.42.00,20545,20545,20530,20535,15
17/06/2010,12.45.00,20540,20555,20540,20550,11
17/06/2010,12.48.00,20555,20580,20555,20580,147
17/06/2010,12.51.00,20580,20580,20570,20575,16
17/06/2010,12.54.00,20590,20600,20580,20580,159
17/06/2010,13.00.00,20605,20620,20590,20595,67
17/06/2010,13.03.00,20600,20605,20600,20605,11
17/06/2010,13.06.00,20595,20600,20590,20600,117
17/06/2010,13.09.00,20605,20605,20585,20585,16
17/06/2010,13.12.00,20580,20585,20570,20570,41
17/06/2010,13.15.00,20565,20585,20565,20570,24
17/06/2010,13.18.00,20570,20580,20570,20580,55
17/06/2010,13.21.00,20585,20610,20585,20590,9
17/06/2010,13.24.00,20590,20590,20590,20590,60
17/06/2010,13.27.00,20595,20595,20585,20585,21
17/06/2010,13.30.00,20585,20590,20580,20590,9
17/06/2010,13.33.00,20585,20585,20570,20585,29
17/06/2010,13.36.00,20585,20585,20580,20585,124
17/06/2010,13.39.00,20585,20595,20585,20595,6
17/06/2010,13.42.00,20595,20595,20590,20590,6
17/06/2010,13.45.00,20595,20595,20580,20580,2
17/06/2010,13.48.00,20570,20590,20570,20590,8
17/06/2010,13.51.00,20595,20595,20595,20595,5
17/06/2010,13.54.00,20590,20600,20580,20600,13
17/06/2010,13.57.00,20595,20605,20585,20585,15
17/06/2010,14.00.00,20605,20605,20595,20605,208
17/06/2010,14.03.00,20605,20620,20605,20615,43
17/06/2010,14.06.00,20615,20615,20610,20615,5
17/06/2010,14.09.00,20605,20605,20600,20600,3
17/06/2010,14.12.00,20610,20615,20605,20605,8
17/06/2010,14.15.00,20605,20615,20605,20615,6
17/06/2010,14.18.00,20610,20615,20610,20615,9
17/06/2010,14.21.00,20610,20615,20605,20615,21
17/06/2010,14.24.00,20615,20615,20605,20610,18
17/06/2010,14.27.00,20610,20610,20605,20605,37
17/06/2010,14.30.00,20605,20630,20510,20570,85
17/06/2010,14.33.00,20560,20560,20480,20515,57
17/06/2010,14.36.00,20500,20535,20485,20485,49
17/06/2010,14.39.00,20490,20530,20470,20530,25
17/06/2010,14.42.00,20530,20530,20505,20510,90
17/06/2010,14.45.00,20510,20510,20455,20495,44
17/06/2010,14.48.00,20480,20485,20445,20455,24
17/06/2010,14.51.00,20470,20470,20445,20460,45
17/06/2010,14.54.00,20470,20505,20470,20495,17
17/06/2010,14.57.00,20495,20510,20495,20500,16
17/06/2010,15.00.00,20515,20545,20515,20525,43
17/06/2010,15.03.00,20530,20535,20510,20515,18
17/06/2010,15.06.00,20515,20520,20510,20520,5
17/06/2010,15.09.00,20530,20545,20530,20545,13
17/06/2010,15.12.00,20535,20560,20535,20555,56
17/06/2010,15.15.00,20560,20575,20550,20570,43
17/06/2010,15.18.00,20560,20585,20560,20580,22
17/06/2010,15.21.00,20580,20585,20555,20555,56
17/06/2010,15.24.00,20560,20570,20555,20570,14
17/06/2010,15.27.00,20560,20565,20540,20550,17
17/06/2010,15.30.00,20550,20560,20535,20550,63
17/06/2010,15.33.00,20550,20565,20545,20550,67
17/06/2010,15.36.00,20550,20550,20500,20515,275
17/06/2010,15.39.00,20510,20530,20475,20485,153
17/06/2010,15.42.00,20480,20480,20445,20465,54
17/06/2010,15.45.00,20460,20510,20450,20510,46
17/06/2010,15.48.00,20500,20500,20475,20480,40
17/06/2010,15.51.00,20485,20500,20475,20475,39
17/06/2010,15.54.00,20480,20525,20480,20520,150
17/06/2010,15.57.00,20520,20540,20520,20525,136
17/06/2010,16.00.00,20530,20530,20375,20395,573
17/06/2010,16.03.00,20400,20435,20380,20435,86
17/06/2010,16.06.00,20425,20435,20400,20430,389
17/06/2010,16.09.00,20430,20445,20410,20410,78
17/06/2010,16.12.00,20400,20400,20355,20380,140
17/06/2010,16.15.00,20380,20390,20365,20385,47
17/06/2010,16.18.00,20385,20405,20360,20400,201
17/06/2010,16.21.00,20400,20415,20395,20410,86
17/06/2010,16.24.00,20410,20420,20370,20370,74
17/06/2010,16.27.00,20360,20395,20355,20390,75
17/06/2010,16.30.00,20395,20395,20370,20395,145
17/06/2010,16.33.00,20395,20400,20360,20375,66
17/06/2010,16.36.00,20390,20405,20365,20370,56
17/06/2010,16.39.00,20370,20415,20365,20405,164
17/06/2010,16.42.00,20410,20430,20410,20425,77
17/06/2010,16.45.00,20420,20420,20390,20395,135
17/06/2010,16.48.00,20395,20420,20390,20420,119
17/06/2010,16.51.00,20410,20410,20380,20400,28
17/06/2010,16.54.00,20410,20435,20405,20435,54
17/06/2010,16.57.00,20430,20430,20415,20425,28
17/06/2010,17.00.00,20420,20420,20385,20400,66
17/06/2010,17.03.00,20390,20415,20380,20400,90
17/06/2010,17.06.00,20405,20410,20385,20405,830
17/06/2010,17.09.00,20410,20435,20405,20430,167
17/06/2010,17.12.00,20430,20445,20425,20435,92
17/06/2010,17.15.00,20440,20450,20430,20430,62
17/06/2010,17.18.00,20430,20450,20425,20450,377
17/06/2010,17.21.00,20450,20465,20435,20455,288
17/06/2010,17.24.00,20455,20480,20450,20480,278
17/06/2010,17.27.00,20490,20495,20475,20480,363
17/06/2010,17.30.00,20475,20495,20455,20485,1848
17/06/2010,17.33.00,20480,20490,20470,20490,76
17/06/2010,17.36.00,20485,20495,20470,20470,34
17/06/2010,17.39.00,20460,20470,20450,20460,13
18/06/2010,09.00.00,20505,20620,20440,20525,450
18/06/2010,09.03.00,20525,20535,20470,20510,424
18/06/2010,09.06.00,20515,20535,20495,20525,275
18/06/2010,09.09.00,20525,20550,20515,20515,205
18/06/2010,09.12.00,20515,20540,20480,20495,274
18/06/2010,09.15.00,20495,20505,20455,20475,168
18/06/2010,09.18.00,20470,20470,20430,20460,255
18/06/2010,09.21.00,20460,20495,20455,20485,158
18/06/2010,09.24.00,20485,20505,20470,20505,214
18/06/2010,09.27.00,20510,20530,20490,20515,201
18/06/2010,09.30.00,20520,20520,20495,20505,135
18/06/2010,09.33.00,20510,20530,20510,20525,93
18/06/2010,09.36.00,20525,20535,20500,20510,161
18/06/2010,09.39.00,20510,20545,20510,20535,113
18/06/2010,09.42.00,20535,20560,20535,20540,195
18/06/2010,09.45.00,20535,20540,20515,20520,150
18/06/2010,09.48.00,20525,20550,20475,20485,179
18/06/2010,09.51.00,20480,20510,20480,20495,124
18/06/2010,09.54.00,20500,20525,20500,20520,79
18/06/2010,09.57.00,20520,20525,20510,20520,49
18/06/2010,10.00.00,20530,20540,20515,20520,62
18/06/2010,10.03.00,20525,20525,20500,20500,257
18/06/2010,10.06.00,20500,20505,20485,20490,48
18/06/2010,10.09.00,20490,20495,20480,20495,32
18/06/2010,10.12.00,20500,20505,20495,20500,22
18/06/2010,10.15.00,20500,20510,20490,20495,27
18/06/2010,10.18.00,20495,20495,20480,20490,33
18/06/2010,10.21.00,20490,20495,20450,20470,152
18/06/2010,10.24.00,20465,20475,20430,20445,85
18/06/2010,10.27.00,20440,20465,20440,20455,76
18/06/2010,10.30.00,20455,20465,20430,20450,205
18/06/2010,10.33.00,20460,20485,20455,20485,45
18/06/2010,10.36.00,20480,20485,20465,20480,37
18/06/2010,10.39.00,20475,20475,20465,20465,38
18/06/2010,10.42.00,20470,20475,20460,20465,24
18/06/2010,10.45.00,20460,20475,20455,20465,33
18/06/2010,10.48.00,20470,20490,20470,20485,30
18/06/2010,10.51.00,20490,20505,20485,20500,54
18/06/2010,10.54.00,20500,20500,20480,20495,20
18/06/2010,10.57.00,20495,20495,20485,20485,17
18/06/2010,11.00.00,20495,20495,20475,20480,21
18/06/2010,11.03.00,20480,20495,20460,20485,131
18/06/2010,11.06.00,20495,20515,20495,20510,21
18/06/2010,11.09.00,20510,20525,20505,20520,86
18/06/2010,11.12.00,20525,20550,20520,20525,175
18/06/2010,11.15.00,20525,20530,20520,20525,42
18/06/2010,11.18.00,20525,20530,20520,20530,49
18/06/2010,11.21.00,20535,20560,20535,20555,102
18/06/2010,11.24.00,20550,20560,20540,20540,126
18/06/2010,11.27.00,20540,20545,20535,20535,25
18/06/2010,11.30.00,20540,20565,20525,20530,203
18/06/2010,11.33.00,20530,20555,20525,20545,37
18/06/2010,11.36.00,20545,20545,20520,20535,60
18/06/2010,11.39.00,20540,20540,20485,20490,162
18/06/2010,11.42.00,20495,20500,20465,20485,158
18/06/2010,11.45.00,20485,20520,20480,20510,452
18/06/2010,11.48.00,20510,20555,20510,20545,334
18/06/2010,11.51.00,20545,20545,20515,20520,64
18/06/2010,11.54.00,20520,20520,20500,20500,65
18/06/2010,11.57.00,20500,20515,20495,20515,49
18/06/2010,12.00.00,20510,20520,20480,20490,101
18/06/2010,12.03.00,20485,20505,20480,20485,71
18/06/2010,12.06.00,20480,20490,20400,20435,286
18/06/2010,12.09.00,20440,20445,20400,20415,137
18/06/2010,12.12.00,20410,20410,20360,20390,310
18/06/2010,12.15.00,20385,20415,20370,20415,134
18/06/2010,12.18.00,20415,20425,20400,20405,93
18/06/2010,12.21.00,20410,20425,20400,20415,44
18/06/2010,12.24.00,20415,20425,20405,20415,63
18/06/2010,12.27.00,20415,20420,20410,20410,48
18/06/2010,12.30.00,20405,20410,20375,20375,173
18/06/2010,12.33.00,20375,20390,20365,20375,50
18/06/2010,12.36.00,20375,20375,20335,20350,175
18/06/2010,12.39.00,20355,20355,20330,20350,83
18/06/2010,12.42.00,20355,20360,20345,20355,70
18/06/2010,12.45.00,20355,20395,20355,20380,53
18/06/2010,12.48.00,20380,20395,20380,20390,34
18/06/2010,12.51.00,20385,20405,20385,20400,36
18/06/2010,12.54.00,20400,20415,20390,20400,75
18/06/2010,12.57.00,20395,20415,20385,20385,53
18/06/2010,13.00.00,20390,20435,20385,20415,243
18/06/2010,13.03.00,20420,20425,20375,20415,184
18/06/2010,13.06.00,20410,20430,20410,20420,37
18/06/2010,13.09.00,20425,20475,20425,20460,109
18/06/2010,13.12.00,20460,20465,20440,20465,60
18/06/2010,13.15.00,20465,20480,20460,20460,36
18/06/2010,13.18.00,20455,20465,20445,20455,81
18/06/2010,13.21.00,20465,20470,20455,20465,30
18/06/2010,13.24.00,20465,20495,20465,20480,107
18/06/2010,13.27.00,20480,20495,20480,20480,42
18/06/2010,13.30.00,20480,20515,20480,20485,151
18/06/2010,13.33.00,20485,20505,20485,20505,55
18/06/2010,13.36.00,20490,20505,20490,20505,26
18/06/2010,13.39.00,20500,20505,20490,20500,38
18/06/2010,13.42.00,20505,20505,20485,20485,31
18/06/2010,13.45.00,20485,20505,20485,20500,39
18/06/2010,13.48.00,20500,20500,20485,20490,47
18/06/2010,13.51.00,20490,20500,20490,20490,28
18/06/2010,13.54.00,20495,20515,20495,20500,76
18/06/2010,13.57.00,20500,20500,20480,20485,41
18/06/2010,14.00.00,20490,20495,20480,20480,33
18/06/2010,14.03.00,20485,20490,20480,20490,19
18/06/2010,14.06.00,20485,20490,20485,20485,6
18/06/2010,14.09.00,20490,20510,20485,20490,36
18/06/2010,14.12.00,20490,20505,20485,20495,28
18/06/2010,14.15.00,20495,20505,20490,20490,24
18/06/2010,14.18.00,20485,20490,20485,20485,17
18/06/2010,14.21.00,20490,20495,20465,20470,35
18/06/2010,14.24.00,20470,20470,20460,20460,20
18/06/2010,14.27.00,20460,20460,20425,20425,73
18/06/2010,14.30.00,20435,20455,20435,20450,40
18/06/2010,14.33.00,20450,20475,20450,20475,59
18/06/2010,14.36.00,20475,20490,20475,20475,38
18/06/2010,14.39.00,20475,20500,20475,20490,33
18/06/2010,14.42.00,20485,20510,20485,20500,49
18/06/2010,14.45.00,20505,20515,20485,20490,54
18/06/2010,14.48.00,20490,20490,20485,20490,28
18/06/2010,14.51.00,20490,20500,20480,20495,58
18/06/2010,14.54.00,20495,20495,20485,20490,52
18/06/2010,14.57.00,20495,20505,20485,20485,35
18/06/2010,15.00.00,20495,20505,20480,20485,53
18/06/2010,15.03.00,20480,20490,20480,20485,23
18/06/2010,15.06.00,20485,20485,20475,20475,25
18/06/2010,15.09.00,20485,20495,20470,20470,31
18/06/2010,15.12.00,20475,20480,20470,20480,26
18/06/2010,15.15.00,20485,20490,20475,20475,18
18/06/2010,15.18.00,20480,20490,20470,20480,36
18/06/2010,15.21.00,20485,20490,20480,20485,22
18/06/2010,15.24.00,20485,20500,20485,20500,32
18/06/2010,15.27.00,20500,20500,20495,20495,14
18/06/2010,15.30.00,20490,20495,20480,20490,60
18/06/2010,15.33.00,20490,20500,20455,20485,141
18/06/2010,15.36.00,20490,20495,20465,20490,72
18/06/2010,15.39.00,20495,20500,20470,20480,64
18/06/2010,15.42.00,20480,20505,20480,20500,86
18/06/2010,15.45.00,20505,20535,20505,20530,266
18/06/2010,15.48.00,20530,20530,20510,20525,121
18/06/2010,15.51.00,20525,20525,20505,20510,89
18/06/2010,15.54.00,20510,20520,20475,20475,134
18/06/2010,15.57.00,20470,20480,20455,20460,168
18/06/2010,16.00.00,20465,20495,20460,20480,169
18/06/2010,16.03.00,20475,20500,20470,20485,88
18/06/2010,16.06.00,20485,20500,20480,20500,61
18/06/2010,16.09.00,20500,20525,20495,20520,81
18/06/2010,16.12.00,20515,20530,20510,20510,90
18/06/2010,16.15.00,20515,20530,20515,20530,57
18/06/2010,16.18.00,20535,20585,20535,20575,344
18/06/2010,16.21.00,20575,20580,20565,20570,69
18/06/2010,16.24.00,20565,20595,20560,20595,131
18/06/2010,16.27.00,20600,20620,20600,20610,240
18/06/2010,16.30.00,20615,20640,20615,20630,365
18/06/2010,16.33.00,20635,20645,20630,20635,96
18/06/2010,16.36.00,20635,20675,20630,20645,354
18/06/2010,16.39.00,20650,20655,20630,20630,148
18/06/2010,16.42.00,20640,20640,20610,20620,93
18/06/2010,16.45.00,20615,20630,20610,20625,88
18/06/2010,16.48.00,20625,20640,20620,20635,68
18/06/2010,16.51.00,20635,20635,20625,20635,44
18/06/2010,16.54.00,20630,20660,20620,20660,130
18/06/2010,16.57.00,20655,20665,20645,20655,95
18/06/2010,17.00.00,20655,20665,20645,20645,99
18/06/2010,17.03.00,20645,20660,20645,20655,80
18/06/2010,17.06.00,20655,20690,20655,20675,152
18/06/2010,17.09.00,20680,20685,20665,20670,108
18/06/2010,17.12.00,20670,20670,20645,20650,169
18/06/2010,17.15.00,20655,20660,20645,20650,76
18/06/2010,17.18.00,20645,20650,20635,20645,150
18/06/2010,17.21.00,20640,20660,20635,20655,86
18/06/2010,17.24.00,20655,20665,20600,20600,291
18/06/2010,17.27.00,20600,20690,20600,20650,376
18/06/2010,17.30.00,20645,20675,20615,20670,253
18/06/2010,17.33.00,20670,20675,20640,20650,66
18/06/2010,17.36.00,20650,20665,20645,20650,49
18/06/2010,17.39.00,20650,20650,20635,20650,44
21/06/2010,09.00.00,20985,21115,20985,21025,601
21/06/2010,09.03.00,21030,21050,21005,21045,264
21/06/2010,09.06.00,21040,21050,21020,21035,180
21/06/2010,09.09.00,21040,21045,21030,21035,165
21/06/2010,09.12.00,21030,21040,21015,21020,135
21/06/2010,09.15.00,21020,21065,21000,21030,250
21/06/2010,09.18.00,21035,21035,21005,21025,98
21/06/2010,09.21.00,21020,21035,21005,21020,110
21/06/2010,09.24.00,21020,21030,21005,21025,193
21/06/2010,09.27.00,21030,21035,21020,21020,58
21/06/2010,09.30.00,21025,21040,21010,21010,95
21/06/2010,09.33.00,21005,21020,20990,21020,142
21/06/2010,09.36.00,21020,21030,21005,21010,72
21/06/2010,09.39.00,21010,21015,20990,21000,50
21/06/2010,09.42.00,21005,21005,20990,21005,95
21/06/2010,09.45.00,21005,21020,21005,21005,73
21/06/2010,09.48.00,21005,21005,20960,20960,117
21/06/2010,09.51.00,20965,20965,20935,20940,92
21/06/2010,09.54.00,20945,20970,20940,20945,116
21/06/2010,09.57.00,20950,20955,20930,20950,80
21/06/2010,10.00.00,20945,20950,20920,20930,110
21/06/2010,10.03.00,20930,20955,20930,20935,98
21/06/2010,10.06.00,20935,20940,20925,20940,44
21/06/2010,10.09.00,20945,20955,20945,20955,52
21/06/2010,10.12.00,20960,20975,20955,20970,92
21/06/2010,10.15.00,20970,20970,20950,20955,54
21/06/2010,10.18.00,20945,20945,20925,20940,71
21/06/2010,10.21.00,20940,20945,20930,20945,28
21/06/2010,10.24.00,20940,20940,20930,20935,32
21/06/2010,10.27.00,20935,20965,20935,20955,164
21/06/2010,10.30.00,20955,20975,20945,20945,80
21/06/2010,10.33.00,20945,20950,20925,20940,208
21/06/2010,10.36.00,20940,20945,20900,20915,191
21/06/2010,10.39.00,20910,20930,20905,20920,60
21/06/2010,10.42.00,20925,20960,20925,20955,64
21/06/2010,10.45.00,20955,20965,20945,20945,116
21/06/2010,10.48.00,20945,20955,20945,20955,27
21/06/2010,10.51.00,20955,20960,20945,20945,55
21/06/2010,10.54.00,20945,20945,20930,20945,42
21/06/2010,10.57.00,20940,20940,20925,20940,47
21/06/2010,11.00.00,20940,20950,20935,20950,37
21/06/2010,11.03.00,20955,20955,20935,20945,45
21/06/2010,11.06.00,20940,20940,20915,20920,52
21/06/2010,11.09.00,20920,20930,20880,20885,107
21/06/2010,11.12.00,20890,20910,20885,20890,108
21/06/2010,11.15.00,20885,20910,20885,20900,50
21/06/2010,11.18.00,20900,20915,20895,20915,68
21/06/2010,11.21.00,20910,20915,20900,20910,28
21/06/2010,11.24.00,20905,20910,20905,20910,21
21/06/2010,11.27.00,20910,20910,20895,20905,89
21/06/2010,11.30.00,20905,20910,20890,20900,36
21/06/2010,11.33.00,20900,20900,20890,20890,12
21/06/2010,11.36.00,20890,20890,20870,20880,88
21/06/2010,11.39.00,20880,20880,20860,20875,50
21/06/2010,11.42.00,20880,20890,20870,20870,31
21/06/2010,11.45.00,20870,20885,20865,20885,60
21/06/2010,11.48.00,20885,20895,20885,20895,37
21/06/2010,11.51.00,20895,20895,20885,20890,14
21/06/2010,11.54.00,20890,20895,20885,20885,12
21/06/2010,11.57.00,20890,20920,20890,20900,99
21/06/2010,12.00.00,20900,20910,20895,20900,42
21/06/2010,12.03.00,20910,20910,20905,20905,11
21/06/2010,12.06.00,20910,20935,20910,20925,66
21/06/2010,12.09.00,20920,20925,20915,20925,24
21/06/2010,12.12.00,20925,20930,20920,20920,38
21/06/2010,12.15.00,20930,20930,20910,20920,42
21/06/2010,12.18.00,20920,20935,20920,20935,44
21/06/2010,12.21.00,20935,20940,20925,20925,28
21/06/2010,12.24.00,20930,20945,20925,20945,61
21/06/2010,12.27.00,20945,20950,20940,20945,29
21/06/2010,12.30.00,20945,20950,20940,20950,22
21/06/2010,12.33.00,20950,20965,20945,20955,97
21/06/2010,12.36.00,20960,20960,20945,20950,24
21/06/2010,12.39.00,20955,20955,20940,20945,37
21/06/2010,12.42.00,20945,20950,20940,20945,27
21/06/2010,12.45.00,20950,20955,20945,20950,28
21/06/2010,12.48.00,20950,20955,20950,20955,20
21/06/2010,12.51.00,20950,20955,20950,20955,19
21/06/2010,12.54.00,20950,20950,20945,20950,18
21/06/2010,12.57.00,20950,20955,20945,20945,26
21/06/2010,13.00.00,20950,20955,20945,20945,20
21/06/2010,13.03.00,20955,20955,20950,20955,22
21/06/2010,13.06.00,20955,20965,20955,20965,24
21/06/2010,13.09.00,20965,20975,20955,20975,128
21/06/2010,13.12.00,20970,20975,20965,20970,65
21/06/2010,13.15.00,20970,20970,20965,20965,16
21/06/2010,13.18.00,20970,20970,20965,20965,15
21/06/2010,13.21.00,20965,20965,20955,20955,31
21/06/2010,13.24.00,20960,20965,20960,20960,12
21/06/2010,13.27.00,20965,20965,20955,20955,32
21/06/2010,13.30.00,20955,20965,20955,20960,40
21/06/2010,13.33.00,20960,20960,20955,20955,17
21/06/2010,13.36.00,20955,20960,20950,20960,27
21/06/2010,13.39.00,20960,20965,20960,20965,8
21/06/2010,13.42.00,20965,20975,20960,20965,61
21/06/2010,13.45.00,20965,20975,20965,20975,16
21/06/2010,13.48.00,20975,20975,20965,20965,19
21/06/2010,13.51.00,20965,20970,20960,20965,25
21/06/2010,13.54.00,20960,20965,20945,20945,47
21/06/2010,13.57.00,20950,20960,20950,20950,30
21/06/2010,14.00.00,20950,20960,20950,20960,19
21/06/2010,14.03.00,20955,20955,20950,20955,21
21/06/2010,14.06.00,20955,20965,20955,20965,42
21/06/2010,14.09.00,20965,20965,20955,20955,50
21/06/2010,14.12.00,20960,20965,20955,20960,31
21/06/2010,14.15.00,20955,20960,20950,20950,14
21/06/2010,14.18.00,20950,20960,20935,20945,73
21/06/2010,14.21.00,20940,20945,20930,20940,81
21/06/2010,14.24.00,20935,20935,20925,20925,107
21/06/2010,14.27.00,20925,20925,20895,20910,137
21/06/2010,14.30.00,20910,20940,20910,20935,139
21/06/2010,14.33.00,20935,20940,20930,20935,14
21/06/2010,14.36.00,20935,20955,20935,20955,48
21/06/2010,14.39.00,20955,20960,20945,20945,54
21/06/2010,14.42.00,20950,20950,20930,20935,85
21/06/2010,14.45.00,20935,20955,20925,20935,124
21/06/2010,14.48.00,20935,20950,20935,20950,27
21/06/2010,14.51.00,20950,20950,20940,20950,23
21/06/2010,14.54.00,20940,20960,20940,20955,56
21/06/2010,14.57.00,20955,20955,20945,20950,21
21/06/2010,15.00.00,20955,20975,20955,20975,91
21/06/2010,15.03.00,20980,20985,20980,20985,89
21/06/2010,15.06.00,20985,20990,20985,20985,40
21/06/2010,15.09.00,20990,20990,20980,20980,69
21/06/2010,15.12.00,20975,20980,20970,20980,45
21/06/2010,15.15.00,20980,20985,20975,20980,47
21/06/2010,15.18.00,20980,20985,20970,20970,26
21/06/2010,15.21.00,20970,20975,20960,20970,77
21/06/2010,15.24.00,20970,20970,20965,20965,4
21/06/2010,15.27.00,20970,20975,20965,20970,28
21/06/2010,15.30.00,20980,20990,20955,20955,72
21/06/2010,15.33.00,20950,20970,20950,20965,74
21/06/2010,15.36.00,20965,20965,20940,20945,51
21/06/2010,15.39.00,20950,20950,20920,20940,97
21/06/2010,15.42.00,20935,20945,20920,20935,62
21/06/2010,15.45.00,20925,20935,20890,20915,105
21/06/2010,15.48.00,20910,20950,20910,20950,107
21/06/2010,15.51.00,20945,20950,20930,20930,96
21/06/2010,15.54.00,20930,20950,20930,20940,89
21/06/2010,15.57.00,20930,20945,20920,20925,108
21/06/2010,16.00.00,20930,20945,20925,20930,90
21/06/2010,16.03.00,20935,20935,20905,20905,142
21/06/2010,16.06.00,20900,20905,20865,20875,193
21/06/2010,16.09.00,20880,20885,20870,20885,75
21/06/2010,16.12.00,20885,20895,20870,20885,107
21/06/2010,16.15.00,20885,20910,20875,20875,66
21/06/2010,16.18.00,20875,20875,20830,20840,179
21/06/2010,16.21.00,20845,20860,20835,20850,126
21/06/2010,16.24.00,20850,20850,20785,20825,248
21/06/2010,16.27.00,20820,20820,20795,20795,113
21/06/2010,16.30.00,20790,20805,20770,20800,184
21/06/2010,16.33.00,20800,20805,20780,20795,133
21/06/2010,16.36.00,20800,20805,20770,20800,102
21/06/2010,16.39.00,20805,20815,20790,20810,65
21/06/2010,16.42.00,20810,20815,20795,20815,58
21/06/2010,16.45.00,20820,20830,20810,20815,99
21/06/2010,16.48.00,20820,20820,20780,20785,50
21/06/2010,16.51.00,20785,20785,20760,20770,112
21/06/2010,16.54.00,20765,20780,20750,20760,145
21/06/2010,16.57.00,20760,20770,20750,20765,83
21/06/2010,17.00.00,20765,20780,20755,20760,79
21/06/2010,17.03.00,20765,20800,20760,20795,111
21/06/2010,17.06.00,20795,20805,20775,20805,86
21/06/2010,17.09.00,20805,20805,20795,20805,62
21/06/2010,17.12.00,20800,20810,20800,20810,20
21/06/2010,17.15.00,20810,20840,20810,20840,100
21/06/2010,17.18.00,20840,20840,20825,20825,85
21/06/2010,17.21.00,20825,20840,20820,20825,103
21/06/2010,17.24.00,20820,20835,20795,20805,174
21/06/2010,17.27.00,20805,20830,20805,20805,166
21/06/2010,17.30.00,20810,20835,20800,20825,114
21/06/2010,17.33.00,20830,20850,20810,20835,111
21/06/2010,17.36.00,20830,20830,20815,20825,62
21/06/2010,17.39.00,20830,20830,20820,20825,25
22/06/2010,09.00.00,20690,20735,20645,20695,638
22/06/2010,09.03.00,20695,20725,20690,20710,340
22/06/2010,09.06.00,20710,20720,20700,20710,223
22/06/2010,09.09.00,20715,20725,20695,20710,163
22/06/2010,09.12.00,20715,20730,20705,20720,181
22/06/2010,09.15.00,20720,20745,20715,20740,220
22/06/2010,09.18.00,20735,20745,20725,20740,160
22/06/2010,09.21.00,20740,20765,20740,20760,211
22/06/2010,09.24.00,20755,20765,20745,20765,139
22/06/2010,09.27.00,20770,20810,20765,20800,392
22/06/2010,09.30.00,20800,20840,20800,20825,249
22/06/2010,09.33.00,20820,20825,20810,20820,148
22/06/2010,09.36.00,20825,20825,20785,20785,143
22/06/2010,09.39.00,20780,20790,20765,20765,119
22/06/2010,09.42.00,20770,20785,20765,20780,141
22/06/2010,09.45.00,20780,20815,20755,20810,289
22/06/2010,09.48.00,20815,20835,20815,20825,154
22/06/2010,09.51.00,20830,20860,20825,20850,161
22/06/2010,09.54.00,20850,20850,20815,20845,154
22/06/2010,09.57.00,20840,20840,20820,20830,90
22/06/2010,10.00.00,20825,20875,20800,20820,237
22/06/2010,10.03.00,20825,20835,20800,20805,106
22/06/2010,10.06.00,20810,20830,20795,20820,161
22/06/2010,10.09.00,20820,20845,20820,20840,60
22/06/2010,10.12.00,20840,20865,20835,20850,96
22/06/2010,10.15.00,20855,20875,20850,20870,103
22/06/2010,10.18.00,20870,20875,20835,20840,89
22/06/2010,10.21.00,20840,20865,20815,20820,89
22/06/2010,10.24.00,20820,20830,20810,20830,84
22/06/2010,10.27.00,20830,20840,20815,20825,50
22/06/2010,10.30.00,20820,20830,20810,20820,45
22/06/2010,10.33.00,20820,20820,20810,20815,41
22/06/2010,10.36.00,20820,20820,20810,20815,47
22/06/2010,10.39.00,20815,20815,20805,20805,51
22/06/2010,10.42.00,20810,20810,20805,20810,54
22/06/2010,10.45.00,20810,20845,20805,20845,96
22/06/2010,10.48.00,20845,20850,20835,20835,61
22/06/2010,10.51.00,20835,20835,20815,20825,67
22/06/2010,10.54.00,20830,20830,20810,20815,69
22/06/2010,10.57.00,20815,20820,20795,20805,96
22/06/2010,11.00.00,20805,20815,20775,20785,167
22/06/2010,11.03.00,20780,20790,20740,20740,144
22/06/2010,11.06.00,20745,20750,20715,20720,166
22/06/2010,11.09.00,20715,20715,20685,20700,170
22/06/2010,11.12.00,20700,20705,20630,20630,394
22/06/2010,11.15.00,20635,20650,20595,20610,356
22/06/2010,11.18.00,20610,20615,20580,20605,374
22/06/2010,11.21.00,20610,20635,20610,20630,146
22/06/2010,11.24.00,20620,20630,20590,20595,100
22/06/2010,11.27.00,20595,20610,20580,20595,160
22/06/2010,11.30.00,20595,20600,20570,20600,211
22/06/2010,11.33.00,20595,20600,20590,20595,63
22/06/2010,11.36.00,20590,20600,20585,20590,39
22/06/2010,11.39.00,20590,20610,20585,20600,94
22/06/2010,11.42.00,20600,20600,20570,20580,133
22/06/2010,11.45.00,20570,20570,20515,20550,316
22/06/2010,11.48.00,20550,20550,20525,20525,111
22/06/2010,11.51.00,20525,20525,20505,20510,192
22/06/2010,11.54.00,20510,20520,20500,20505,131
22/06/2010,11.57.00,20505,20510,20480,20490,139
22/06/2010,12.00.00,20490,20490,20380,20405,600
22/06/2010,12.03.00,20405,20435,20405,20425,119
22/06/2010,12.06.00,20425,20445,20415,20435,148
22/06/2010,12.09.00,20435,20450,20420,20450,65
22/06/2010,12.12.00,20450,20470,20450,20460,93
22/06/2010,12.15.00,20460,20490,20460,20480,93
22/06/2010,12.18.00,20480,20510,20475,20490,75
22/06/2010,12.21.00,20490,20495,20480,20480,51
22/06/2010,12.24.00,20485,20490,20475,20480,34
22/06/2010,12.27.00,20485,20485,20465,20475,23
22/06/2010,12.30.00,20475,20475,20460,20475,60
22/06/2010,12.33.00,20480,20520,20480,20520,63
22/06/2010,12.36.00,20520,20520,20505,20510,66
22/06/2010,12.39.00,20515,20550,20510,20550,59
22/06/2010,12.42.00,20550,20555,20535,20540,74
22/06/2010,12.45.00,20540,20550,20535,20535,45
22/06/2010,12.48.00,20535,20540,20525,20525,42
22/06/2010,12.51.00,20535,20535,20520,20525,13
22/06/2010,12.54.00,20515,20520,20505,20510,66
22/06/2010,12.57.00,20515,20525,20510,20510,47
22/06/2010,13.00.00,20510,20515,20505,20510,36
22/06/2010,13.03.00,20515,20525,20515,20515,36
22/06/2010,13.06.00,20510,20510,20495,20505,43
22/06/2010,13.09.00,20500,20500,20490,20495,35
22/06/2010,13.12.00,20490,20495,20485,20495,14
22/06/2010,13.15.00,20495,20515,20495,20515,27
22/06/2010,13.18.00,20515,20535,20510,20530,66
22/06/2010,13.21.00,20530,20535,20525,20535,28
22/06/2010,13.24.00,20535,20560,20535,20545,105
22/06/2010,13.27.00,20545,20545,20530,20540,65
22/06/2010,13.30.00,20540,20565,20535,20565,75
22/06/2010,13.33.00,20565,20600,20565,20600,100
22/06/2010,13.36.00,20590,20590,20575,20580,15
22/06/2010,13.39.00,20580,20585,20575,20585,14
22/06/2010,13.42.00,20575,20580,20525,20550,76
22/06/2010,13.45.00,20545,20545,20510,20520,53
22/06/2010,13.48.00,20515,20515,20490,20495,60
22/06/2010,13.51.00,20500,20515,20500,20515,26
22/06/2010,13.54.00,20525,20550,20525,20540,57
22/06/2010,13.57.00,20540,20550,20535,20545,31
22/06/2010,14.00.00,20550,20560,20545,20545,34
22/06/2010,14.03.00,20540,20540,20515,20530,54
22/06/2010,14.06.00,20535,20540,20515,20525,28
22/06/2010,14.09.00,20525,20530,20490,20500,79
22/06/2010,14.12.00,20500,20525,20500,20515,32
22/06/2010,14.15.00,20515,20550,20500,20545,54
22/06/2010,14.18.00,20545,20575,20540,20545,94
22/06/2010,14.21.00,20550,20585,20545,20575,77
22/06/2010,14.24.00,20575,20580,20560,20580,81
22/06/2010,14.27.00,20585,20585,20570,20580,41
22/06/2010,14.30.00,20575,20595,20570,20585,42
22/06/2010,14.33.00,20590,20595,20580,20580,42
22/06/2010,14.36.00,20580,20585,20575,20580,25
22/06/2010,14.39.00,20575,20580,20570,20570,32
22/06/2010,14.42.00,20570,20570,20555,20560,24
22/06/2010,14.45.00,20560,20560,20545,20560,21
22/06/2010,14.48.00,20565,20585,20560,20585,19
22/06/2010,14.51.00,20585,20590,20575,20585,42
22/06/2010,14.54.00,20590,20610,20590,20600,108
22/06/2010,14.57.00,20600,20610,20595,20610,61
22/06/2010,15.00.00,20605,20630,20605,20610,203
22/06/2010,15.03.00,20605,20605,20580,20580,44
22/06/2010,15.06.00,20580,20590,20575,20575,72
22/06/2010,15.09.00,20575,20585,20565,20565,40
22/06/2010,15.12.00,20565,20565,20540,20545,78
22/06/2010,15.15.00,20550,20570,20550,20570,34
22/06/2010,15.18.00,20575,20590,20570,20575,34
22/06/2010,15.21.00,20570,20570,20555,20570,28
22/06/2010,15.24.00,20575,20585,20570,20580,44
22/06/2010,15.27.00,20580,20580,20570,20570,31
22/06/2010,15.30.00,20575,20590,20565,20565,57
22/06/2010,15.33.00,20570,20610,20550,20590,126
22/06/2010,15.36.00,20600,20615,20575,20580,115
22/06/2010,15.39.00,20580,20610,20575,20605,118
22/06/2010,15.42.00,20605,20630,20595,20625,133
22/06/2010,15.45.00,20625,20650,20625,20640,195
22/06/2010,15.48.00,20640,20665,20640,20645,86
22/06/2010,15.51.00,20645,20645,20615,20615,163
22/06/2010,15.54.00,20610,20610,20585,20595,102
22/06/2010,15.57.00,20590,20600,20570,20570,60
22/06/2010,16.00.00,20565,20580,20515,20550,333
22/06/2010,16.03.00,20545,20545,20500,20525,181
22/06/2010,16.06.00,20525,20525,20490,20515,140
22/06/2010,16.09.00,20515,20580,20515,20575,135
22/06/2010,16.12.00,20585,20585,20550,20570,81
22/06/2010,16.15.00,20560,20565,20535,20535,79
22/06/2010,16.18.00,20530,20530,20470,20485,195
22/06/2010,16.21.00,20485,20505,20470,20480,172
22/06/2010,16.24.00,20485,20510,20470,20510,167
22/06/2010,16.27.00,20510,20530,20490,20520,191
22/06/2010,16.30.00,20520,20525,20490,20515,175
22/06/2010,16.33.00,20515,20525,20470,20495,166
22/06/2010,16.36.00,20495,20505,20485,20490,117
22/06/2010,16.39.00,20495,20535,20490,20535,94
22/06/2010,16.42.00,20535,20560,20515,20555,175
22/06/2010,16.45.00,20555,20575,20540,20540,127
22/06/2010,16.48.00,20540,20585,20540,20580,115
22/06/2010,16.51.00,20580,20600,20575,20590,168
22/06/2010,16.54.00,20590,20645,20590,20630,277
22/06/2010,16.57.00,20630,20650,20615,20635,211
22/06/2010,17.00.00,20640,20640,20620,20620,114
22/06/2010,17.03.00,20620,20625,20590,20600,153
22/06/2010,17.06.00,20595,20595,20565,20570,128
22/06/2010,17.09.00,20575,20590,20575,20585,72
22/06/2010,17.12.00,20585,20605,20555,20600,140
22/06/2010,17.15.00,20600,20620,20590,20605,88
22/06/2010,17.18.00,20605,20620,20600,20615,93
22/06/2010,17.21.00,20615,20625,20600,20610,219
22/06/2010,17.24.00,20610,20625,20600,20605,170
22/06/2010,17.27.00,20610,20635,20600,20630,265
22/06/2010,17.30.00,20635,20650,20620,20625,115
22/06/2010,17.33.00,20625,20635,20600,20615,171
22/06/2010,17.36.00,20615,20635,20615,20620,65
22/06/2010,17.39.00,20630,20640,20625,20640,26
23/06/2010,09.00.00,20415,20420,20350,20365,531
23/06/2010,09.03.00,20365,20405,20360,20390,187
23/06/2010,09.06.00,20395,20400,20350,20375,199
23/06/2010,09.09.00,20370,20400,20360,20390,169
23/06/2010,09.12.00,20395,20420,20380,20410,143
23/06/2010,09.15.00,20415,20460,20405,20435,252
23/06/2010,09.18.00,20440,20475,20440,20470,150
23/06/2010,09.21.00,20465,20485,20465,20480,133
23/06/2010,09.24.00,20475,20480,20425,20430,185
23/06/2010,09.27.00,20430,20435,20420,20430,80
23/06/2010,09.30.00,20425,20425,20370,20410,290
23/06/2010,09.33.00,20405,20430,20400,20400,88
23/06/2010,09.36.00,20400,20440,20380,20410,112
23/06/2010,09.39.00,20420,20430,20400,20420,77
23/06/2010,09.42.00,20420,20455,20410,20440,98
23/06/2010,09.45.00,20440,20445,20420,20430,81
23/06/2010,09.48.00,20435,20445,20425,20445,39
23/06/2010,09.51.00,20445,20480,20440,20455,83
23/06/2010,09.54.00,20460,20460,20440,20450,42
23/06/2010,09.57.00,20445,20445,20425,20440,62
23/06/2010,10.00.00,20430,20430,20395,20425,138
23/06/2010,10.03.00,20425,20435,20415,20430,49
23/06/2010,10.06.00,20435,20445,20425,20445,122
23/06/2010,10.09.00,20450,20480,20450,20460,119
23/06/2010,10.12.00,20460,20555,20460,20555,338
23/06/2010,10.15.00,20550,20560,20520,20540,276
23/06/2010,10.18.00,20540,20595,20540,20585,307
23/06/2010,10.21.00,20585,20585,20535,20555,219
23/06/2010,10.24.00,20560,20560,20535,20535,75
23/06/2010,10.27.00,20535,20535,20510,20525,86
23/06/2010,10.30.00,20530,20575,20525,20565,100
23/06/2010,10.33.00,20565,20570,20555,20560,54
23/06/2010,10.36.00,20560,20565,20525,20525,63
23/06/2010,10.39.00,20525,20545,20520,20530,50
23/06/2010,10.42.00,20530,20530,20520,20530,24
23/06/2010,10.45.00,20530,20550,20525,20535,55
23/06/2010,10.48.00,20545,20555,20535,20540,46
23/06/2010,10.51.00,20540,20550,20535,20535,17
23/06/2010,10.54.00,20535,20535,20475,20485,205
23/06/2010,10.57.00,20480,20505,20480,20495,88
23/06/2010,11.00.00,20495,20505,20495,20500,42
23/06/2010,11.03.00,20500,20515,20495,20515,61
23/06/2010,11.06.00,20515,20515,20480,20490,63
23/06/2010,11.09.00,20490,20495,20460,20465,68
23/06/2010,11.12.00,20460,20475,20445,20475,141
23/06/2010,11.15.00,20475,20485,20470,20480,47
23/06/2010,11.18.00,20480,20505,20475,20505,60
23/06/2010,11.21.00,20510,20525,20510,20515,87
23/06/2010,11.24.00,20515,20525,20505,20510,81
23/06/2010,11.27.00,20510,20520,20500,20520,44
23/06/2010,11.30.00,20520,20525,20505,20525,36
23/06/2010,11.33.00,20520,20540,20520,20530,38
23/06/2010,11.36.00,20535,20540,20510,20520,48
23/06/2010,11.39.00,20525,20525,20505,20515,42
23/06/2010,11.42.00,20515,20525,20515,20520,15
23/06/2010,11.45.00,20515,20525,20510,20525,23
23/06/2010,11.48.00,20525,20545,20525,20530,72
23/06/2010,11.51.00,20525,20545,20525,20545,36
23/06/2010,11.54.00,20545,20560,20545,20550,42
23/06/2010,11.57.00,20550,20555,20535,20555,36
23/06/2010,12.00.00,20555,20610,20550,20600,187
23/06/2010,12.03.00,20600,20610,20585,20590,107
23/06/2010,12.06.00,20600,20625,20600,20610,127
23/06/2010,12.09.00,20610,20625,20605,20625,53
23/06/2010,12.12.00,20620,20625,20615,20625,52
23/06/2010,12.15.00,20630,20640,20620,20625,96
23/06/2010,12.18.00,20620,20625,20615,20625,52
23/06/2010,12.21.00,20625,20625,20600,20600,45
23/06/2010,12.24.00,20595,20600,20590,20595,35
23/06/2010,12.27.00,20595,20610,20590,20610,14
23/06/2010,12.30.00,20610,20615,20605,20615,25
23/06/2010,12.33.00,20620,20625,20590,20590,34
23/06/2010,12.36.00,20585,20585,20565,20575,40
23/06/2010,12.39.00,20575,20580,20565,20565,19
23/06/2010,12.42.00,20565,20585,20565,20575,31
23/06/2010,12.45.00,20570,20575,20565,20575,20
23/06/2010,12.48.00,20575,20580,20570,20580,32
23/06/2010,12.51.00,20580,20595,20580,20585,34
23/06/2010,12.54.00,20580,20595,20580,20595,17
23/06/2010,12.57.00,20595,20595,20590,20595,7
23/06/2010,13.00.00,20590,20595,20580,20585,35
23/06/2010,13.03.00,20595,20595,20575,20580,32
23/06/2010,13.06.00,20580,20585,20580,20585,16
23/06/2010,13.09.00,20585,20625,20585,20615,66
23/06/2010,13.12.00,20615,20615,20595,20595,27
23/06/2010,13.15.00,20600,20605,20585,20595,30
23/06/2010,13.18.00,20595,20620,20595,20605,31
23/06/2010,13.21.00,20605,20610,20605,20610,5
23/06/2010,13.24.00,20610,20620,20610,20615,22
23/06/2010,13.27.00,20620,20620,20615,20620,30
23/06/2010,13.30.00,20620,20620,20615,20615,13
23/06/2010,13.33.00,20620,20620,20600,20605,48
23/06/2010,13.36.00,20600,20615,20600,20610,10
23/06/2010,13.39.00,20620,20620,20585,20585,34
23/06/2010,13.42.00,20590,20590,20565,20580,79
23/06/2010,13.45.00,20575,20580,20575,20575,15
23/06/2010,13.48.00,20570,20570,20560,20565,22
23/06/2010,13.51.00,20565,20575,20560,20575,28
23/06/2010,13.54.00,20570,20585,20570,20580,18
23/06/2010,13.57.00,20585,20590,20585,20590,21
23/06/2010,14.00.00,20595,20620,20595,20620,79
23/06/2010,14.03.00,20610,20625,20605,20605,56
23/06/2010,14.06.00,20605,20610,20595,20595,34
23/06/2010,14.09.00,20600,20675,20600,20675,170
23/06/2010,14.12.00,20675,20685,20660,20670,128
23/06/2010,14.15.00,20675,20680,20650,20660,82
23/06/2010,14.18.00,20650,20660,20650,20655,33
23/06/2010,14.21.00,20655,20655,20600,20610,104
23/06/2010,14.24.00,20615,20620,20600,20620,51
23/06/2010,14.27.00,20615,20625,20610,20620,29
23/06/2010,14.30.00,20620,20630,20610,20630,59
23/06/2010,14.33.00,20630,20635,20605,20610,48
23/06/2010,14.36.00,20605,20605,20590,20600,52
23/06/2010,14.39.00,20600,20625,20600,20610,50
23/06/2010,14.42.00,20610,20630,20610,20625,30
23/06/2010,14.45.00,20615,20620,20600,20610,54
23/06/2010,14.48.00,20605,20615,20600,20610,49
23/06/2010,14.51.00,20610,20615,20570,20580,134
23/06/2010,14.54.00,20580,20595,20575,20580,91
23/06/2010,14.57.00,20575,20600,20570,20595,46
23/06/2010,15.00.00,20595,20595,20570,20580,62
23/06/2010,15.03.00,20580,20590,20570,20575,34
23/06/2010,15.06.00,20570,20575,20525,20525,225
23/06/2010,15.09.00,20525,20540,20505,20505,151
23/06/2010,15.12.00,20505,20530,20505,20525,50
23/06/2010,15.15.00,20530,20530,20500,20525,82
23/06/2010,15.18.00,20525,20540,20515,20530,47
23/06/2010,15.21.00,20530,20545,20515,20545,77
23/06/2010,15.24.00,20540,20555,20535,20540,46
23/06/2010,15.27.00,20535,20535,20505,20505,53
23/06/2010,15.30.00,20510,20535,20500,20520,107
23/06/2010,15.33.00,20510,20525,20480,20520,160
23/06/2010,15.36.00,20520,20525,20450,20465,270
23/06/2010,15.39.00,20465,20480,20430,20450,306
23/06/2010,15.42.00,20450,20475,20435,20460,155
23/06/2010,15.45.00,20460,20500,20455,20500,93
23/06/2010,15.48.00,20500,20515,20470,20485,117
23/06/2010,15.51.00,20490,20500,20465,20495,112
23/06/2010,15.54.00,20500,20505,20480,20485,93
23/06/2010,15.57.00,20480,20505,20470,20505,128
23/06/2010,16.00.00,20500,20500,20355,20375,689
23/06/2010,16.03.00,20370,20370,20275,20275,654
23/06/2010,16.06.00,20270,20270,20220,20230,486
23/06/2010,16.09.00,20230,20280,20230,20280,302
23/06/2010,16.12.00,20280,20330,20275,20330,220
23/06/2010,16.15.00,20325,20325,20280,20300,239
23/06/2010,16.18.00,20295,20350,20290,20325,194
23/06/2010,16.21.00,20325,20345,20325,20330,135
23/06/2010,16.24.00,20330,20335,20285,20285,305
23/06/2010,16.27.00,20285,20295,20260,20280,154
23/06/2010,16.30.00,20275,20315,20275,20305,116
23/06/2010,16.33.00,20305,20375,20305,20375,259
23/06/2010,16.36.00,20375,20395,20350,20365,223
23/06/2010,16.39.00,20370,20370,20330,20345,127
23/06/2010,16.42.00,20340,20350,20330,20340,86
23/06/2010,16.45.00,20345,20375,20340,20365,115
23/06/2010,16.48.00,20365,20380,20365,20375,65
23/06/2010,16.51.00,20375,20390,20365,20365,70
23/06/2010,16.54.00,20365,20385,20360,20375,82
23/06/2010,16.57.00,20370,20370,20345,20345,60
23/06/2010,17.00.00,20345,20345,20325,20325,64
23/06/2010,17.03.00,20330,20335,20315,20320,67
23/06/2010,17.06.00,20325,20355,20325,20355,71
23/06/2010,17.09.00,20360,20365,20325,20335,94
23/06/2010,17.12.00,20335,20335,20310,20335,126
23/06/2010,17.15.00,20335,20355,20320,20345,89
23/06/2010,17.18.00,20345,20375,20335,20370,111
23/06/2010,17.21.00,20365,20395,20365,20385,158
23/06/2010,17.24.00,20380,20395,20365,20390,160
23/06/2010,17.27.00,20390,20410,20380,20395,203
23/06/2010,17.30.00,20385,20390,20380,20380,126
23/06/2010,17.33.00,20380,20390,20350,20350,190
23/06/2010,17.36.00,20345,20360,20335,20360,63
23/06/2010,17.39.00,20365,20385,20360,20385,33