DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/06/2010,12.45.00,20180,20180,20165,20165,23
28/06/2010,12.50.00,20170,20170,20145,20145,54
28/06/2010,12.55.00,20145,20145,20120,20135,121
28/06/2010,13.00.00,20130,20170,20130,20155,65
28/06/2010,13.05.00,20160,20190,20155,20180,114
28/06/2010,13.10.00,20185,20185,20150,20160,68
28/06/2010,13.15.00,20160,20180,20160,20175,48
28/06/2010,13.20.00,20180,20180,20170,20180,38
28/06/2010,13.25.00,20180,20205,20175,20200,109
28/06/2010,13.30.00,20195,20200,20185,20185,24
28/06/2010,13.35.00,20185,20190,20180,20185,20
28/06/2010,13.40.00,20180,20225,20180,20210,76
28/06/2010,13.45.00,20215,20230,20210,20210,67
28/06/2010,13.50.00,20210,20220,20190,20190,62
28/06/2010,13.55.00,20195,20195,20180,20185,32
28/06/2010,14.00.00,20190,20195,20160,20180,47
28/06/2010,14.05.00,20185,20185,20150,20160,53
28/06/2010,14.10.00,20160,20185,20155,20180,62
28/06/2010,14.15.00,20180,20185,20170,20175,33
28/06/2010,14.20.00,20175,20185,20150,20155,74
28/06/2010,14.25.00,20145,20155,20140,20145,63
28/06/2010,14.30.00,20145,20195,20140,20170,131
28/06/2010,14.35.00,20165,20165,20095,20140,304
28/06/2010,14.40.00,20130,20135,20105,20120,112
28/06/2010,14.45.00,20120,20120,20010,20045,591
28/06/2010,14.50.00,20040,20055,20000,20040,405
28/06/2010,14.55.00,20040,20060,20020,20025,201
28/06/2010,15.00.00,20035,20065,20025,20065,68
28/06/2010,15.05.00,20065,20075,20035,20050,102
28/06/2010,15.10.00,20050,20080,20050,20080,96
28/06/2010,15.15.00,20080,20090,20075,20075,57
28/06/2010,15.20.00,20080,20100,20080,20090,54
28/06/2010,15.25.00,20085,20090,20075,20085,32
28/06/2010,15.30.00,20080,20095,20035,20035,200
28/06/2010,15.35.00,20040,20060,20015,20050,174
28/06/2010,15.40.00,20050,20050,20005,20035,269
28/06/2010,15.45.00,20030,20040,19925,19955,582
28/06/2010,15.50.00,19955,19960,19930,19930,231
28/06/2010,15.55.00,19935,19935,19875,19915,318
28/06/2010,16.00.00,19915,19925,19865,19915,393
28/06/2010,16.05.00,19910,19925,19840,19870,465
28/06/2010,16.10.00,19870,19905,19855,19895,424
28/06/2010,16.15.00,19895,19915,19885,19895,186
28/06/2010,16.20.00,19890,19950,19890,19945,191
28/06/2010,16.25.00,19940,19990,19940,19970,268
28/06/2010,16.30.00,19970,19980,19905,19915,338
28/06/2010,16.35.00,19915,19920,19875,19885,208
28/06/2010,16.40.00,19885,19935,19880,19905,170
28/06/2010,16.45.00,19905,19970,19895,19950,218
28/06/2010,16.50.00,19950,19985,19940,19985,134
28/06/2010,16.55.00,19985,20050,19975,20050,347
28/06/2010,17.00.00,20050,20130,20045,20115,734
28/06/2010,17.05.00,20125,20160,20120,20125,380
28/06/2010,17.10.00,20125,20155,20115,20125,357
28/06/2010,17.15.00,20130,20140,20075,20090,181
28/06/2010,17.20.00,20090,20100,20075,20095,166
28/06/2010,17.25.00,20090,20150,20090,20140,388
28/06/2010,17.30.00,20135,20180,20135,20160,346
28/06/2010,17.35.00,20160,20195,20155,20185,141
29/06/2010,09.00.00,19820,19855,19790,19805,688
29/06/2010,09.05.00,19805,19830,19750,19770,720
29/06/2010,09.10.00,19770,19800,19750,19780,345
29/06/2010,09.15.00,19790,19830,19790,19825,262
29/06/2010,09.20.00,19820,19845,19800,19835,182
29/06/2010,09.25.00,19835,19870,19805,19805,335
29/06/2010,09.30.00,19815,19815,19660,19695,1348
29/06/2010,09.35.00,19690,19710,19665,19675,380
29/06/2010,09.40.00,19675,19680,19550,19660,845
29/06/2010,09.45.00,19660,19685,19630,19670,326
29/06/2010,09.50.00,19670,19725,19665,19705,242
29/06/2010,09.55.00,19705,19710,19635,19665,274
29/06/2010,10.00.00,19660,19715,19635,19700,307
29/06/2010,10.05.00,19705,19705,19655,19670,190
29/06/2010,10.10.00,19660,19700,19610,19640,408
29/06/2010,10.15.00,19635,19640,19610,19630,172
29/06/2010,10.20.00,19630,19635,19580,19595,289
29/06/2010,10.25.00,19595,19610,19530,19570,495
29/06/2010,10.30.00,19570,19600,19555,19590,197
29/06/2010,10.35.00,19595,19600,19575,19575,166
29/06/2010,10.40.00,19575,19595,19570,19595,88
29/06/2010,10.45.00,19595,19620,19590,19610,128
29/06/2010,10.50.00,19610,19610,19590,19610,61
29/06/2010,10.55.00,19615,19625,19595,19610,136
29/06/2010,11.00.00,19605,19640,19605,19635,95
29/06/2010,11.05.00,19635,19675,19635,19660,127
29/06/2010,11.10.00,19660,19685,19660,19660,74
29/06/2010,11.15.00,19665,19665,19595,19610,161
29/06/2010,11.20.00,19610,19625,19555,19575,188
29/06/2010,11.25.00,19575,19600,19570,19580,81
29/06/2010,11.30.00,19585,19605,19570,19600,63
29/06/2010,11.35.00,19605,19615,19575,19605,95
29/06/2010,11.40.00,19605,19620,19595,19605,55
29/06/2010,11.45.00,19600,19605,19565,19575,52
29/06/2010,11.50.00,19580,19605,19575,19595,51
29/06/2010,11.55.00,19605,19605,19570,19595,103
29/06/2010,12.00.00,19600,19600,19575,19585,42
29/06/2010,12.05.00,19585,19595,19565,19570,69
29/06/2010,12.10.00,19575,19590,19570,19585,58
29/06/2010,12.15.00,19590,19610,19575,19580,121
29/06/2010,12.20.00,19590,19595,19560,19590,78
29/06/2010,12.25.00,19585,19600,19570,19590,51
29/06/2010,12.30.00,19595,19600,19575,19590,58
29/06/2010,12.35.00,19590,19600,19590,19600,5
29/06/2010,12.40.00,19595,19605,19590,19605,26
29/06/2010,12.45.00,19610,19615,19595,19610,71
29/06/2010,12.50.00,19610,19610,19590,19605,25
29/06/2010,12.55.00,19610,19610,19595,19595,25
29/06/2010,13.00.00,19595,19595,19575,19575,54
29/06/2010,13.05.00,19575,19590,19575,19585,49
29/06/2010,13.10.00,19585,19605,19575,19595,107
29/06/2010,13.15.00,19600,19605,19570,19580,78
29/06/2010,13.20.00,19580,19585,19500,19515,298
29/06/2010,13.25.00,19515,19570,19510,19555,130
29/06/2010,13.30.00,19560,19560,19505,19505,145
29/06/2010,13.35.00,19505,19530,19505,19520,91
29/06/2010,13.40.00,19520,19525,19480,19485,89
29/06/2010,13.45.00,19485,19525,19465,19520,163
29/06/2010,13.50.00,19525,19535,19520,19535,79
29/06/2010,13.55.00,19540,19560,19540,19545,83
29/06/2010,14.00.00,19550,19565,19535,19555,85
29/06/2010,14.05.00,19555,19565,19555,19560,57
29/06/2010,14.10.00,19565,19565,19540,19550,53
29/06/2010,14.15.00,19550,19565,19545,19565,33
29/06/2010,14.20.00,19570,19580,19565,19565,54
29/06/2010,14.25.00,19565,19575,19560,19570,25
29/06/2010,14.30.00,19570,19600,19570,19595,118
29/06/2010,14.35.00,19590,19625,19585,19585,131
29/06/2010,14.40.00,19580,19580,19545,19580,101
29/06/2010,14.45.00,19580,19615,19580,19615,101
29/06/2010,14.50.00,19610,19635,19595,19595,94
29/06/2010,14.55.00,19590,19595,19565,19585,100
29/06/2010,15.00.00,19590,19650,19565,19580,247
29/06/2010,15.05.00,19580,19605,19545,19545,170
29/06/2010,15.10.00,19545,19595,19545,19560,94
29/06/2010,15.15.00,19555,19575,19545,19575,58
29/06/2010,15.20.00,19570,19610,19570,19595,76
29/06/2010,15.25.00,19595,19595,19570,19595,45
29/06/2010,15.30.00,19585,19595,19515,19550,308
29/06/2010,15.35.00,19550,19575,19500,19535,303
29/06/2010,15.40.00,19535,19535,19480,19500,272
29/06/2010,15.45.00,19495,19540,19435,19450,524
29/06/2010,15.50.00,19445,19470,19410,19440,379
29/06/2010,15.55.00,19440,19490,19420,19445,297
29/06/2010,16.00.00,19445,19450,19315,19345,858
29/06/2010,16.05.00,19345,19405,19315,19390,448
29/06/2010,16.10.00,19390,19435,19380,19400,455
29/06/2010,16.15.00,19395,19395,19310,19345,444
29/06/2010,16.20.00,19340,19355,19305,19320,339
29/06/2010,16.25.00,19320,19320,19235,19240,539
29/06/2010,16.30.00,19245,19325,19245,19280,284
29/06/2010,16.35.00,19270,19310,19270,19305,189
29/06/2010,16.40.00,19310,19335,19295,19325,185
29/06/2010,16.45.00,19320,19330,19285,19320,293
29/06/2010,16.50.00,19320,19335,19285,19325,200
29/06/2010,16.55.00,19325,19370,19320,19370,278
29/06/2010,17.00.00,19370,19400,19365,19370,334
29/06/2010,17.05.00,19370,19390,19335,19385,314
29/06/2010,17.10.00,19385,19430,19385,19400,392
29/06/2010,17.15.00,19400,19400,19330,19335,236
29/06/2010,17.20.00,19335,19355,19310,19315,297
29/06/2010,17.25.00,19315,19315,19215,19255,789
29/06/2010,17.30.00,19255,19335,19255,19300,579
29/06/2010,17.35.00,19300,19325,19285,19285,224
30/06/2010,09.00.00,19340,19340,19260,19270,476
30/06/2010,09.05.00,19260,19265,19185,19190,647
30/06/2010,09.10.00,19190,19255,19165,19255,516
30/06/2010,09.15.00,19260,19315,19245,19315,394
30/06/2010,09.20.00,19310,19350,19290,19345,420
30/06/2010,09.25.00,19340,19390,19330,19380,322
30/06/2010,09.30.00,19385,19390,19320,19365,242
30/06/2010,09.35.00,19365,19370,19290,19315,186
30/06/2010,09.40.00,19315,19325,19250,19260,212
30/06/2010,09.45.00,19260,19280,19220,19275,267
30/06/2010,09.50.00,19275,19275,19235,19260,270
30/06/2010,09.55.00,19260,19330,19250,19315,245
30/06/2010,10.00.00,19315,19355,19260,19350,388
30/06/2010,10.05.00,19345,19345,19290,19305,240
30/06/2010,10.10.00,19300,19305,19275,19295,161
30/06/2010,10.15.00,19295,19295,19270,19290,107
30/06/2010,10.20.00,19285,19285,19230,19250,210
30/06/2010,10.25.00,19250,19285,19230,19235,157
30/06/2010,10.30.00,19230,19245,19200,19240,203
30/06/2010,10.35.00,19245,19260,19225,19240,133
30/06/2010,10.40.00,19240,19260,19225,19235,71
30/06/2010,10.45.00,19235,19250,19220,19235,69
30/06/2010,10.50.00,19235,19255,19220,19220,66
30/06/2010,10.55.00,19220,19250,19210,19240,83
30/06/2010,11.00.00,19240,19280,19235,19280,70
30/06/2010,11.05.00,19285,19315,19170,19220,480
30/06/2010,11.10.00,19220,19250,19130,19195,418
30/06/2010,11.15.00,19190,19480,19150,19390,1177
30/06/2010,11.20.00,19385,19470,19360,19470,634
30/06/2010,11.25.00,19470,19505,19435,19470,554
30/06/2010,11.30.00,19455,19455,19405,19425,291
30/06/2010,11.35.00,19425,19440,19385,19410,116
30/06/2010,11.40.00,19415,19450,19415,19445,92
30/06/2010,11.45.00,19445,19465,19410,19450,104
30/06/2010,11.50.00,19455,19465,19420,19440,115
30/06/2010,11.55.00,19440,19495,19440,19490,198
30/06/2010,12.00.00,19495,19520,19485,19515,238
30/06/2010,12.05.00,19515,19530,19505,19520,111
30/06/2010,12.10.00,19520,19575,19520,19555,379
30/06/2010,12.15.00,19560,19575,19495,19505,149
30/06/2010,12.20.00,19505,19505,19480,19480,55
30/06/2010,12.25.00,19480,19485,19460,19465,68
30/06/2010,12.30.00,19460,19470,19425,19445,150
30/06/2010,12.35.00,19445,19445,19430,19440,42
30/06/2010,12.40.00,19440,19470,19440,19450,57
30/06/2010,12.45.00,19460,19475,19450,19455,46
30/06/2010,12.50.00,19450,19490,19450,19480,106
30/06/2010,12.55.00,19480,19485,19450,19450,59
30/06/2010,13.00.00,19455,19470,19430,19445,113
30/06/2010,13.05.00,19450,19450,19430,19450,44
30/06/2010,13.10.00,19445,19450,19405,19425,110
30/06/2010,13.15.00,19425,19445,19425,19440,30
30/06/2010,13.20.00,19440,19445,19430,19435,51
30/06/2010,13.25.00,19435,19440,19425,19425,62
30/06/2010,13.30.00,19435,19440,19425,19435,101
30/06/2010,13.35.00,19430,19430,19415,19430,72
30/06/2010,13.40.00,19430,19435,19420,19420,22
30/06/2010,13.45.00,19430,19435,19425,19435,62
30/06/2010,13.50.00,19435,19445,19425,19445,102
30/06/2010,13.55.00,19440,19445,19435,19435,65
30/06/2010,14.00.00,19430,19435,19415,19415,55
30/06/2010,14.05.00,19415,19430,19390,19390,105
30/06/2010,14.10.00,19385,19400,19370,19395,107
30/06/2010,14.15.00,19385,19385,19250,19260,720
30/06/2010,14.20.00,19255,19270,19210,19220,553
30/06/2010,14.25.00,19220,19280,19210,19270,341
30/06/2010,14.30.00,19275,19275,19230,19250,167
30/06/2010,14.35.00,19245,19260,19225,19260,141
30/06/2010,14.40.00,19255,19310,19250,19295,152
30/06/2010,14.45.00,19295,19295,19250,19270,109
30/06/2010,14.50.00,19260,19265,19215,19230,129
30/06/2010,14.55.00,19235,19255,19220,19220,101
30/06/2010,15.00.00,19225,19245,19155,19160,250
30/06/2010,15.05.00,19165,19190,19160,19180,180
30/06/2010,15.10.00,19175,19175,19110,19165,272
30/06/2010,15.15.00,19165,19195,19150,19180,151
30/06/2010,15.20.00,19180,19185,19160,19165,118
30/06/2010,15.25.00,19165,19175,19145,19150,98
30/06/2010,15.30.00,19150,19220,19145,19220,306
30/06/2010,15.35.00,19220,19260,19200,19250,308
30/06/2010,15.40.00,19250,19330,19245,19295,314
30/06/2010,15.45.00,19315,19370,19305,19340,369
30/06/2010,15.50.00,19340,19390,19320,19355,312
30/06/2010,15.55.00,19360,19365,19310,19315,259
30/06/2010,16.00.00,19310,19335,19285,19300,278
30/06/2010,16.05.00,19300,19330,19265,19280,245
30/06/2010,16.10.00,19280,19305,19250,19295,171
30/06/2010,16.15.00,19295,19340,19295,19320,209
30/06/2010,16.20.00,19315,19315,19255,19305,284
30/06/2010,16.25.00,19305,19340,19290,19310,204
30/06/2010,16.30.00,19310,19365,19300,19315,266
30/06/2010,16.35.00,19325,19370,19320,19350,276
30/06/2010,16.40.00,19345,19350,19260,19275,359
30/06/2010,16.45.00,19275,19305,19265,19285,682
30/06/2010,16.50.00,19285,19285,19235,19280,223
30/06/2010,16.55.00,19280,19280,19225,19230,149
30/06/2010,17.00.00,19230,19290,19215,19280,273
30/06/2010,17.05.00,19280,19300,19250,19260,273
30/06/2010,17.10.00,19260,19315,19260,19305,185
30/06/2010,17.15.00,19305,19345,19300,19325,193
30/06/2010,17.20.00,19320,19350,19305,19350,224
30/06/2010,17.25.00,19345,19385,19305,19315,791
30/06/2010,17.30.00,19315,19410,19275,19395,599
30/06/2010,17.35.00,19400,19460,19385,19460,341
01/07/2010,09.00.00,19070,19075,18955,18980,953
01/07/2010,09.05.00,18985,19020,18965,18990,661
01/07/2010,09.10.00,18985,19025,18980,19015,484
01/07/2010,09.15.00,19010,19030,18930,18940,721
01/07/2010,09.20.00,18940,18960,18895,18930,459
01/07/2010,09.25.00,18935,19000,18930,18990,441
01/07/2010,09.30.00,18985,18990,18950,18955,299
01/07/2010,09.35.00,18950,18980,18920,18930,367
01/07/2010,09.40.00,18925,18945,18895,18905,283
01/07/2010,09.45.00,18910,18960,18905,18950,358
01/07/2010,09.50.00,18950,18975,18910,18970,191
01/07/2010,09.55.00,18965,19030,18965,18995,264
01/07/2010,10.00.00,18995,19040,18965,18980,306
01/07/2010,10.05.00,18975,19020,18950,18990,156
01/07/2010,10.10.00,18985,19015,18965,19010,217
01/07/2010,10.15.00,19010,19040,18990,19020,242
01/07/2010,10.20.00,19015,19030,18990,19010,187
01/07/2010,10.25.00,19005,19030,18990,19000,184
01/07/2010,10.30.00,18995,19010,18960,19005,152
01/07/2010,10.35.00,19005,19050,19005,19035,259
01/07/2010,10.40.00,19040,19045,18990,19005,153
01/07/2010,10.45.00,19005,19010,18950,18970,176
01/07/2010,10.50.00,18975,18980,18950,18965,126
01/07/2010,10.55.00,18965,18980,18955,18965,100
01/07/2010,11.00.00,18965,18970,18940,18960,184
01/07/2010,11.05.00,18955,18980,18945,18965,177
01/07/2010,11.10.00,18965,18990,18965,18980,113
01/07/2010,11.15.00,18975,18990,18945,18985,126
01/07/2010,11.20.00,18985,19000,18960,18960,136
01/07/2010,11.25.00,18965,18995,18930,18950,199
01/07/2010,11.30.00,18955,18975,18935,18950,144
01/07/2010,11.35.00,18950,18985,18950,18960,95
01/07/2010,11.40.00,18965,18985,18960,18980,41
01/07/2010,11.45.00,18980,18985,18970,18980,21
01/07/2010,11.50.00,18985,19040,18985,19005,167
01/07/2010,11.55.00,19005,19030,18990,19020,74
01/07/2010,12.00.00,19015,19035,19015,19015,74
01/07/2010,12.05.00,19020,19060,19015,19050,172
01/07/2010,12.10.00,19050,19085,19045,19065,228
01/07/2010,12.15.00,19065,19125,19060,19115,261
01/07/2010,12.20.00,19120,19150,19120,19145,232
01/07/2010,12.25.00,19145,19155,19130,19145,120
01/07/2010,12.30.00,19150,19155,19140,19140,91
01/07/2010,12.35.00,19145,19145,19125,19130,98
01/07/2010,12.40.00,19130,19130,19120,19130,44
01/07/2010,12.45.00,19130,19145,19130,19145,59
01/07/2010,12.50.00,19145,19170,19140,19165,130
01/07/2010,12.55.00,19165,19230,19165,19225,231
01/07/2010,13.00.00,19225,19240,19195,19200,176
01/07/2010,13.05.00,19190,19195,19165,19175,69
01/07/2010,13.10.00,19175,19185,19160,19175,55
01/07/2010,13.15.00,19175,19200,19175,19190,65
01/07/2010,13.20.00,19190,19190,19175,19185,31
01/07/2010,13.25.00,19190,19200,19185,19195,31
01/07/2010,13.30.00,19200,19200,19160,19165,70
01/07/2010,13.35.00,19165,19180,19155,19180,59
01/07/2010,13.40.00,19175,19195,19160,19160,122
01/07/2010,13.45.00,19160,19195,19155,19185,117
01/07/2010,13.50.00,19185,19185,19145,19150,104
01/07/2010,13.55.00,19145,19145,19130,19140,61
01/07/2010,14.00.00,19145,19150,19135,19140,23
01/07/2010,14.05.00,19145,19160,19145,19150,38
01/07/2010,14.10.00,19145,19145,19085,19100,173
01/07/2010,14.15.00,19095,19115,19090,19110,123
01/07/2010,14.20.00,19110,19155,19110,19130,146
01/07/2010,14.25.00,19130,19155,19110,19135,162
01/07/2010,14.30.00,19125,19125,19030,19060,493
01/07/2010,14.35.00,19065,19110,19065,19080,163
01/07/2010,14.40.00,19095,19100,19075,19090,76
01/07/2010,14.45.00,19090,19170,19090,19155,315
01/07/2010,14.50.00,19150,19180,19145,19160,247
01/07/2010,14.55.00,19165,19230,19165,19215,437
01/07/2010,15.00.00,19215,19270,19215,19240,281
01/07/2010,15.05.00,19235,19245,19200,19200,177
01/07/2010,15.10.00,19200,19215,19175,19185,140
01/07/2010,15.15.00,19175,19195,19175,19185,142
01/07/2010,15.20.00,19190,19200,19175,19180,89
01/07/2010,15.25.00,19190,19210,19185,19200,109
01/07/2010,15.30.00,19200,19235,19155,19200,442
01/07/2010,15.35.00,19205,19260,19185,19235,338
01/07/2010,15.40.00,19240,19240,19205,19220,254
01/07/2010,15.45.00,19220,19220,19145,19155,491
01/07/2010,15.50.00,19155,19180,19140,19165,312
01/07/2010,15.55.00,19165,19200,19120,19135,267
01/07/2010,16.00.00,19135,19150,19070,19100,657
01/07/2010,16.05.00,19095,19190,19090,19155,369
01/07/2010,16.10.00,19150,19165,19025,19040,422
01/07/2010,16.15.00,19050,19080,19045,19060,405
01/07/2010,16.20.00,19060,19105,19050,19075,227
01/07/2010,16.25.00,19075,19080,19030,19045,227
01/07/2010,16.30.00,19050,19050,18950,18975,596
01/07/2010,16.35.00,18975,18990,18910,18925,374
01/07/2010,16.40.00,18925,18935,18845,18905,678
01/07/2010,16.45.00,18910,18965,18910,18955,336
01/07/2010,16.50.00,18960,18960,18880,18885,214
01/07/2010,16.55.00,18875,18925,18850,18870,354
01/07/2010,17.00.00,18865,18905,18845,18880,324
01/07/2010,17.05.00,18885,18885,18815,18835,390
01/07/2010,17.10.00,18850,18885,18835,18860,274
01/07/2010,17.15.00,18865,18930,18865,18920,299
01/07/2010,17.20.00,18925,18940,18895,18905,388
01/07/2010,17.25.00,18900,19020,18865,18970,1315
01/07/2010,17.30.00,18965,18970,18915,18960,341
01/07/2010,17.35.00,18955,19005,18955,18990,187
02/07/2010,08.55.00,19125,19125,19125,19125,1
02/07/2010,09.00.00,19160,19160,19050,19095,876
02/07/2010,09.05.00,19090,19100,19035,19075,711
02/07/2010,09.10.00,19075,19090,18975,18980,768
02/07/2010,09.15.00,18980,19035,18975,19005,469
02/07/2010,09.20.00,19010,19020,18975,19020,220
02/07/2010,09.25.00,19015,19025,18935,18945,341
02/07/2010,09.30.00,18950,18980,18945,18950,233
02/07/2010,09.35.00,18950,18970,18925,18970,246
02/07/2010,09.40.00,18970,19020,18960,18995,296
02/07/2010,09.45.00,18995,19040,18975,19015,252
02/07/2010,09.50.00,19010,19060,19005,19035,226
02/07/2010,09.55.00,19035,19050,18945,18990,324
02/07/2010,10.00.00,18990,18995,18920,18975,251
02/07/2010,10.05.00,18975,19030,18975,19005,375
02/07/2010,10.10.00,19005,19030,18990,18990,228
02/07/2010,10.15.00,18990,19040,18975,19025,208
02/07/2010,10.20.00,19030,19040,19010,19025,76
02/07/2010,10.25.00,19030,19060,19025,19050,119
02/07/2010,10.30.00,19060,19100,19040,19080,177
02/07/2010,10.35.00,19085,19090,19055,19075,108
02/07/2010,10.40.00,19080,19085,19065,19075,53
02/07/2010,10.45.00,19075,19080,19055,19065,83
02/07/2010,10.50.00,19060,19060,18970,19000,314
02/07/2010,10.55.00,18995,19015,18980,19015,75
02/07/2010,11.00.00,19020,19020,18990,19005,74
02/07/2010,11.05.00,19000,19010,18960,19005,132
02/07/2010,11.10.00,19000,19020,19000,19005,56
02/07/2010,11.15.00,19000,19015,18990,18995,42
02/07/2010,11.20.00,18990,18995,18970,18985,62
02/07/2010,11.25.00,18980,18985,18955,18955,53
02/07/2010,11.30.00,18955,18975,18950,18955,96
02/07/2010,11.35.00,18950,18965,18950,18950,55
02/07/2010,11.40.00,18955,18970,18955,18970,40
02/07/2010,11.45.00,18970,18995,18965,18990,60
02/07/2010,11.50.00,18990,18995,18980,18980,45
02/07/2010,11.55.00,18980,18980,18970,18975,50
02/07/2010,12.00.00,18970,19000,18970,19000,41
02/07/2010,12.05.00,19000,19010,18990,18995,28
02/07/2010,12.10.00,19005,19010,19000,19005,32
02/07/2010,12.15.00,19010,19015,18995,18995,41
02/07/2010,12.20.00,18990,18995,18985,18995,20
02/07/2010,12.25.00,18995,18995,18985,18990,62
02/07/2010,12.30.00,18985,18995,18985,18990,26
02/07/2010,12.35.00,18990,18995,18985,18985,17
02/07/2010,12.40.00,18985,18985,18980,18980,25
02/07/2010,12.45.00,18985,18990,18980,18980,33
02/07/2010,12.50.00,18980,18995,18980,18995,38
02/07/2010,12.55.00,18985,18990,18980,18985,23
02/07/2010,13.00.00,18990,19010,18990,19005,79
02/07/2010,13.05.00,19000,19020,18985,19015,148
02/07/2010,13.10.00,19020,19045,19020,19020,93
02/07/2010,13.15.00,19020,19050,19020,19040,36
02/07/2010,13.20.00,19040,19075,19040,19070,101
02/07/2010,13.25.00,19065,19090,19060,19085,68
02/07/2010,13.30.00,19085,19090,19070,19080,50
02/07/2010,13.35.00,19075,19075,19040,19050,75
02/07/2010,13.40.00,19045,19050,19040,19040,87
02/07/2010,13.45.00,19040,19055,19040,19055,50
02/07/2010,13.50.00,19050,19065,19040,19055,54
02/07/2010,13.55.00,19060,19065,19045,19055,104
02/07/2010,14.00.00,19055,19060,19035,19045,58
02/07/2010,14.05.00,19050,19055,19040,19050,76
02/07/2010,14.10.00,19045,19060,19035,19040,68
02/07/2010,14.15.00,19040,19065,19030,19060,75
02/07/2010,14.20.00,19055,19085,19050,19070,91
02/07/2010,14.25.00,19070,19105,19020,19100,245
02/07/2010,14.30.00,19105,19260,19060,19115,1294
02/07/2010,14.35.00,19115,19115,18970,19055,615
02/07/2010,14.40.00,19045,19150,19035,19140,596
02/07/2010,14.45.00,19140,19165,19110,19140,189
02/07/2010,14.50.00,19135,19155,19075,19110,301
02/07/2010,14.55.00,19105,19120,19080,19100,131
02/07/2010,15.00.00,19095,19135,19095,19105,124
02/07/2010,15.05.00,19105,19125,19060,19120,206
02/07/2010,15.10.00,19115,19155,19115,19130,106
02/07/2010,15.15.00,19120,19195,19120,19180,189
02/07/2010,15.20.00,19175,19210,19175,19200,192
02/07/2010,15.25.00,19205,19210,19180,19185,137
02/07/2010,15.30.00,19190,19220,19160,19210,368
02/07/2010,15.35.00,19210,19240,19200,19230,419
02/07/2010,15.40.00,19235,19255,19190,19200,374
02/07/2010,15.45.00,19200,19225,19165,19165,257
02/07/2010,15.50.00,19160,19195,19140,19150,308
02/07/2010,15.55.00,19150,19220,19135,19170,231
02/07/2010,16.00.00,19190,19195,19135,19140,490
02/07/2010,16.05.00,19140,19200,19130,19180,268
02/07/2010,16.10.00,19175,19220,19170,19190,197
02/07/2010,16.15.00,19195,19275,19185,19260,332
02/07/2010,16.20.00,19265,19270,19240,19260,176
02/07/2010,16.25.00,19260,19260,19205,19215,214
02/07/2010,16.30.00,19215,19225,19185,19205,276
02/07/2010,16.35.00,19205,19215,19160,19200,134
02/07/2010,16.40.00,19195,19230,19185,19185,160
02/07/2010,16.45.00,19185,19225,19185,19220,102
02/07/2010,16.50.00,19220,19225,19170,19195,173
02/07/2010,16.55.00,19195,19195,19130,19135,315
02/07/2010,17.00.00,19140,19140,19090,19095,286
02/07/2010,17.05.00,19095,19135,19080,19115,299
02/07/2010,17.10.00,19110,19155,19095,19150,150
02/07/2010,17.15.00,19155,19160,19125,19135,109
02/07/2010,17.20.00,19135,19140,19100,19120,262
02/07/2010,17.25.00,19115,19155,19060,19070,378
02/07/2010,17.30.00,19065,19065,19010,19015,357
02/07/2010,17.35.00,19010,19020,18965,18965,254
05/07/2010,09.00.00,19180,19180,19035,19075,498
05/07/2010,09.05.00,19070,19100,19030,19090,230
05/07/2010,09.10.00,19090,19110,19080,19090,110
05/07/2010,09.15.00,19085,19085,19035,19040,181
05/07/2010,09.20.00,19040,19050,19015,19015,181
05/07/2010,09.25.00,19015,19040,19000,19000,152
05/07/2010,09.30.00,19005,19005,18925,18960,409
05/07/2010,09.35.00,18960,19005,18950,18990,192
05/07/2010,09.40.00,18985,18995,18955,18960,97
05/07/2010,09.45.00,18960,18965,18940,18960,121
05/07/2010,09.50.00,18960,18975,18950,18970,96
05/07/2010,09.55.00,18970,18970,18870,18895,278
05/07/2010,10.00.00,18890,18910,18860,18895,254
05/07/2010,10.05.00,18900,18935,18900,18930,103
05/07/2010,10.10.00,18925,18935,18920,18935,64
05/07/2010,10.15.00,18930,18955,18920,18955,87
05/07/2010,10.20.00,18955,18970,18945,18950,109
05/07/2010,10.25.00,18950,18995,18950,18980,129
05/07/2010,10.30.00,18975,18975,18950,18955,103
05/07/2010,10.35.00,18955,19010,18950,18980,130
05/07/2010,10.40.00,18980,19005,18980,19005,41
05/07/2010,10.45.00,19010,19025,18975,18975,113
05/07/2010,10.50.00,18970,18975,18945,18950,70
05/07/2010,10.55.00,18955,18965,18950,18965,30
05/07/2010,11.00.00,18955,18965,18865,18925,254
05/07/2010,11.05.00,18925,18960,18920,18955,57
05/07/2010,11.10.00,18955,18955,18935,18935,37
05/07/2010,11.15.00,18925,18930,18915,18925,45
05/07/2010,11.20.00,18920,18920,18875,18895,98
05/07/2010,11.25.00,18900,18910,18885,18890,66
05/07/2010,11.30.00,18880,18905,18870,18895,44
05/07/2010,11.35.00,18900,18920,18895,18910,75
05/07/2010,11.40.00,18910,18920,18905,18915,15
05/07/2010,11.45.00,18920,18955,18920,18945,105
05/07/2010,11.50.00,18940,18960,18935,18950,55
05/07/2010,11.55.00,18945,18945,18905,18905,73
05/07/2010,12.00.00,18910,18925,18895,18895,45
05/07/2010,12.05.00,18900,18920,18900,18905,21
05/07/2010,12.10.00,18910,18920,18900,18910,14
05/07/2010,12.15.00,18905,18915,18905,18910,15
05/07/2010,12.20.00,18910,18945,18910,18935,56
05/07/2010,12.25.00,18935,18935,18895,18900,91
05/07/2010,12.30.00,18905,18920,18900,18910,33
05/07/2010,12.35.00,18910,18930,18910,18930,26
05/07/2010,12.40.00,18930,18955,18925,18940,62
05/07/2010,12.45.00,18935,18935,18920,18930,23
05/07/2010,12.50.00,18930,18940,18930,18940,10
05/07/2010,12.55.00,18935,18945,18935,18940,26
05/07/2010,13.00.00,18940,18940,18935,18940,10
05/07/2010,13.05.00,18935,18935,18920,18920,31
05/07/2010,13.10.00,18920,18920,18900,18915,58
05/07/2010,13.15.00,18915,18920,18915,18915,13
05/07/2010,13.20.00,18915,18915,18875,18880,49
05/07/2010,13.25.00,18880,18895,18875,18890,28
05/07/2010,13.30.00,18890,18890,18890,18890,12
05/07/2010,13.35.00,18890,18910,18890,18905,34
05/07/2010,13.40.00,18905,18920,18900,18915,25
05/07/2010,13.45.00,18910,18930,18910,18925,40
05/07/2010,13.50.00,18925,18940,18920,18940,21
05/07/2010,13.55.00,18935,18950,18935,18950,47
05/07/2010,14.00.00,18955,19005,18950,19000,267
05/07/2010,14.05.00,18995,19015,18980,19000,145
05/07/2010,14.10.00,19000,19010,18995,19000,56
05/07/2010,14.15.00,19000,19010,18995,18995,55
05/07/2010,14.20.00,19000,19000,18995,18995,41
05/07/2010,14.25.00,18995,19010,18995,19010,53
05/07/2010,14.30.00,19010,19015,19005,19010,73
05/07/2010,14.35.00,19005,19010,18970,18975,134
05/07/2010,14.40.00,18975,18980,18955,18960,40
05/07/2010,14.45.00,18955,18970,18955,18960,34
05/07/2010,14.50.00,18965,18965,18955,18955,29
05/07/2010,14.55.00,18960,18960,18935,18940,47
05/07/2010,15.00.00,18935,18940,18930,18935,40
05/07/2010,15.05.00,18940,18945,18935,18935,46
05/07/2010,15.10.00,18930,18955,18930,18940,30
05/07/2010,15.15.00,18935,18955,18935,18955,47
05/07/2010,15.20.00,18955,18960,18935,18935,43
05/07/2010,15.25.00,18930,18940,18930,18930,34
05/07/2010,15.30.00,18930,18950,18930,18950,42
05/07/2010,15.35.00,18950,18955,18945,18950,23
05/07/2010,15.40.00,18950,18950,18940,18940,22
05/07/2010,15.45.00,18940,18940,18900,18905,62
05/07/2010,15.50.00,18900,18920,18890,18910,130
05/07/2010,15.55.00,18915,18930,18905,18920,96
05/07/2010,16.00.00,18920,18930,18920,18920,34
05/07/2010,16.05.00,18925,18925,18905,18915,54
05/07/2010,16.10.00,18910,18920,18910,18910,16
05/07/2010,16.15.00,18910,18910,18900,18905,60
05/07/2010,16.20.00,18900,18920,18890,18915,84
05/07/2010,16.25.00,18915,18920,18910,18915,48
05/07/2010,16.30.00,18915,18915,18900,18905,57
05/07/2010,16.35.00,18905,18915,18900,18915,74
05/07/2010,16.40.00,18915,18915,18900,18900,43
05/07/2010,16.45.00,18905,18905,18865,18890,147
05/07/2010,16.50.00,18885,18890,18880,18890,50
05/07/2010,16.55.00,18885,18900,18885,18895,54
05/07/2010,17.00.00,18895,18895,18880,18885,74
05/07/2010,17.05.00,18885,18895,18880,18885,51
05/07/2010,17.10.00,18885,18890,18875,18880,58
05/07/2010,17.15.00,18875,18885,18875,18880,98
05/07/2010,17.20.00,18875,18885,18850,18850,170
05/07/2010,17.25.00,18845,18865,18835,18850,129
05/07/2010,17.30.00,18850,18855,18825,18840,168
05/07/2010,17.35.00,18840,18840,18780,18785,195
06/07/2010,09.00.00,18950,18975,18895,18920,481
06/07/2010,09.05.00,18920,18945,18910,18930,242
06/07/2010,09.10.00,18930,18995,18930,18985,220
06/07/2010,09.15.00,18985,19065,18970,19045,540
06/07/2010,09.20.00,19050,19075,19035,19060,358
06/07/2010,09.25.00,19065,19090,19060,19065,262
06/07/2010,09.30.00,19065,19115,19065,19090,319
06/07/2010,09.35.00,19090,19115,19075,19080,142
06/07/2010,09.40.00,19085,19090,19075,19085,133
06/07/2010,09.45.00,19090,19145,19085,19140,319
06/07/2010,09.50.00,19140,19195,19125,19165,287
06/07/2010,09.55.00,19175,19245,19165,19230,489
06/07/2010,10.00.00,19235,19280,19200,19210,585
06/07/2010,10.05.00,19210,19230,19200,19200,182
06/07/2010,10.10.00,19205,19215,19190,19190,120
06/07/2010,10.15.00,19190,19195,19165,19185,179
06/07/2010,10.20.00,19185,19205,19180,19205,121
06/07/2010,10.25.00,19210,19230,19190,19210,176
06/07/2010,10.30.00,19215,19215,19185,19200,36
06/07/2010,10.35.00,19195,19250,19190,19235,200
06/07/2010,10.40.00,19235,19255,19220,19245,120
06/07/2010,10.45.00,19245,19250,19235,19245,57
06/07/2010,10.50.00,19245,19250,19235,19235,60
06/07/2010,10.55.00,19240,19270,19240,19245,188
06/07/2010,11.00.00,19250,19380,19240,19285,637
06/07/2010,11.05.00,19290,19330,19290,19325,164
06/07/2010,11.10.00,19330,19330,19290,19300,178
06/07/2010,11.15.00,19300,19310,19295,19300,87
06/07/2010,11.20.00,19305,19325,19300,19305,81
06/07/2010,11.25.00,19310,19315,19295,19300,86
06/07/2010,11.30.00,19300,19300,19280,19285,385
06/07/2010,11.35.00,19285,19315,19285,19315,69
06/07/2010,11.40.00,19310,19325,19310,19320,76
06/07/2010,11.45.00,19325,19360,19315,19350,175
06/07/2010,11.50.00,19350,19430,19345,19395,349
06/07/2010,11.55.00,19400,19425,19395,19405,126
06/07/2010,12.00.00,19405,19410,19375,19380,147
06/07/2010,12.05.00,19385,19395,19375,19395,99
06/07/2010,12.10.00,19395,19435,19395,19430,205
06/07/2010,12.15.00,19430,19480,19420,19475,316
06/07/2010,12.20.00,19470,19480,19450,19450,174
06/07/2010,12.25.00,19450,19490,19445,19490,122
06/07/2010,12.30.00,19490,19505,19475,19505,148
06/07/2010,12.35.00,19505,19510,19465,19480,122
06/07/2010,12.40.00,19480,19480,19465,19470,45
06/07/2010,12.45.00,19470,19470,19465,19465,62
06/07/2010,12.50.00,19460,19480,19455,19475,102
06/07/2010,12.55.00,19470,19470,19450,19455,66
06/07/2010,13.00.00,19465,19465,19440,19440,53
06/07/2010,13.05.00,19450,19450,19435,19440,39
06/07/2010,13.10.00,19440,19455,19435,19450,68
06/07/2010,13.15.00,19455,19465,19450,19450,31
06/07/2010,13.20.00,19450,19455,19445,19450,1050
06/07/2010,13.25.00,19445,19450,19435,19445,21
06/07/2010,13.30.00,19450,19450,19435,19440,32
06/07/2010,13.35.00,19435,19440,19425,19435,72
06/07/2010,13.40.00,19435,19435,19415,19420,63
06/07/2010,13.45.00,19420,19435,19415,19430,39
06/07/2010,13.50.00,19435,19445,19435,19445,22
06/07/2010,13.55.00,19440,19460,19440,19460,44
06/07/2010,14.00.00,19455,19480,19455,19475,69
06/07/2010,14.05.00,19475,19475,19460,19465,41
06/07/2010,14.10.00,19460,19500,19460,19500,99
06/07/2010,14.15.00,19495,19520,19490,19495,125
06/07/2010,14.20.00,19495,19525,19495,19520,96
06/07/2010,14.25.00,19525,19530,19500,19510,125
06/07/2010,14.30.00,19505,19505,19485,19485,53
06/07/2010,14.35.00,19490,19505,19490,19500,52
06/07/2010,14.40.00,19500,19505,19495,19505,40
06/07/2010,14.45.00,19505,19510,19490,19490,62
06/07/2010,14.50.00,19490,19495,19485,19495,41
06/07/2010,14.55.00,19490,19510,19485,19490,32
06/07/2010,15.00.00,19495,19495,19485,19495,39
06/07/2010,15.05.00,19495,19520,19485,19500,79
06/07/2010,15.10.00,19500,19515,19500,19510,65
06/07/2010,15.15.00,19510,19515,19485,19490,85
06/07/2010,15.20.00,19485,19505,19485,19500,83
06/07/2010,15.25.00,19500,19510,19495,19505,55
06/07/2010,15.30.00,19505,19510,19470,19480,165
06/07/2010,15.35.00,19475,19475,19420,19430,268
06/07/2010,15.40.00,19425,19460,19415,19445,218
06/07/2010,15.45.00,19445,19480,19440,19480,208
06/07/2010,15.50.00,19480,19530,19480,19520,266
06/07/2010,15.55.00,19525,19550,19500,19520,292
06/07/2010,16.00.00,19500,19590,19445,19560,697
06/07/2010,16.05.00,19565,19580,19540,19570,230
06/07/2010,16.10.00,19580,19595,19560,19565,289
06/07/2010,16.15.00,19565,19580,19535,19540,147
06/07/2010,16.20.00,19540,19540,19455,19470,356
06/07/2010,16.25.00,19470,19490,19455,19475,229
06/07/2010,16.30.00,19470,19480,19420,19465,326
06/07/2010,16.35.00,19460,19480,19455,19475,466
06/07/2010,16.40.00,19475,19480,19450,19460,218
06/07/2010,16.45.00,19460,19470,19435,19450,404
06/07/2010,16.50.00,19450,19450,19420,19440,323
06/07/2010,16.55.00,19440,19460,19395,19405,462
06/07/2010,17.00.00,19395,19415,19380,19390,459
06/07/2010,17.05.00,19390,19400,19365,19370,461
06/07/2010,17.10.00,19370,19390,19355,19380,443
06/07/2010,17.15.00,19380,19400,19375,19380,316
06/07/2010,17.20.00,19380,19385,19345,19355,469
06/07/2010,17.25.00,19355,19375,19290,19350,698
06/07/2010,17.30.00,19355,19370,19320,19345,365
06/07/2010,17.35.00,19345,19360,19325,19350,254
07/07/2010,08.55.00,19255,19255,19215,19255,8
07/07/2010,09.00.00,19190,19220,19090,19110,917
07/07/2010,09.05.00,19105,19210,19100,19200,729
07/07/2010,09.10.00,19200,19225,19185,19200,278
07/07/2010,09.15.00,19205,19210,19170,19200,286
07/07/2010,09.20.00,19195,19205,19175,19195,251
07/07/2010,09.25.00,19200,19215,19180,19180,189
07/07/2010,09.30.00,19180,19185,19140,19165,255
07/07/2010,09.35.00,19160,19175,19140,19155,182
07/07/2010,09.40.00,19150,19170,19145,19145,141
07/07/2010,09.45.00,19145,19175,19125,19170,251
07/07/2010,09.50.00,19165,19230,19160,19210,199
07/07/2010,09.55.00,19210,19240,19205,19205,146
07/07/2010,10.00.00,19210,19220,19170,19185,173
07/07/2010,10.05.00,19190,19195,19165,19185,120
07/07/2010,10.10.00,19185,19225,19155,19220,265
07/07/2010,10.15.00,19215,19220,19175,19205,166
07/07/2010,10.20.00,19200,19200,19160,19175,147
07/07/2010,10.25.00,19175,19210,19170,19195,241
07/07/2010,10.30.00,19195,19220,19190,19205,121
07/07/2010,10.35.00,19210,19220,19145,19165,236
07/07/2010,10.40.00,19160,19160,19110,19145,165
07/07/2010,10.45.00,19145,19160,19110,19160,272
07/07/2010,10.50.00,19160,19160,19100,19120,216
07/07/2010,10.55.00,19120,19160,19115,19155,257
07/07/2010,11.00.00,19150,19190,19115,19165,217
07/07/2010,11.05.00,19165,19175,19135,19175,98
07/07/2010,11.10.00,19170,19185,19135,19185,138
07/07/2010,11.15.00,19190,19210,19150,19160,250
07/07/2010,11.20.00,19160,19160,19100,19125,281
07/07/2010,11.25.00,19125,19160,19115,19155,151
07/07/2010,11.30.00,19155,19155,19130,19140,58
07/07/2010,11.35.00,19140,19180,19115,19175,223
07/07/2010,11.40.00,19175,19175,19150,19155,112
07/07/2010,11.45.00,19155,19185,19155,19180,1565
07/07/2010,11.50.00,19185,19195,19160,19175,388
07/07/2010,11.55.00,19180,19180,19160,19160,51
07/07/2010,12.00.00,19160,19160,19130,19135,147
07/07/2010,12.05.00,19140,19160,19130,19145,71
07/07/2010,12.10.00,19150,19185,19150,19170,117
07/07/2010,12.15.00,19165,19190,19155,19180,86
07/07/2010,12.20.00,19180,19200,19175,19175,141
07/07/2010,12.25.00,19175,19185,19170,19180,31
07/07/2010,12.30.00,19180,19180,19175,19175,21
07/07/2010,12.35.00,19170,19170,19145,19145,36
07/07/2010,12.40.00,19145,19205,19140,19200,237
07/07/2010,12.45.00,19200,19235,19190,19220,162
07/07/2010,12.50.00,19225,19285,19220,19250,191
07/07/2010,12.55.00,19255,19315,19255,19285,180
07/07/2010,13.00.00,19295,19315,19255,19255,134
07/07/2010,13.05.00,19260,19295,19260,19280,61
07/07/2010,13.10.00,19275,19280,19250,19275,205
07/07/2010,13.15.00,19275,19305,19265,19300,105
07/07/2010,13.20.00,19305,19320,19300,19315,161
07/07/2010,13.25.00,19315,19330,19305,19330,77
07/07/2010,13.30.00,19325,19340,19305,19310,81
07/07/2010,13.35.00,19305,19315,19285,19315,37
07/07/2010,13.40.00,19315,19320,19305,19310,47
07/07/2010,13.45.00,19310,19310,19285,19300,94
07/07/2010,13.50.00,19305,19315,19295,19305,54
07/07/2010,13.55.00,19305,19310,19290,19305,45
07/07/2010,14.00.00,19300,19320,19300,19305,51
07/07/2010,14.05.00,19305,19315,19290,19295,88
07/07/2010,14.10.00,19290,19290,19235,19235,120
07/07/2010,14.15.00,19230,19240,19210,19240,193
07/07/2010,14.20.00,19240,19275,19240,19275,106
07/07/2010,14.25.00,19280,19280,19260,19275,97
07/07/2010,14.30.00,19275,19330,19275,19315,131
07/07/2010,14.35.00,19320,19325,19305,19310,83
07/07/2010,14.40.00,19310,19420,19310,19420,406
07/07/2010,14.45.00,19420,19495,19420,19465,447
07/07/2010,14.50.00,19470,19530,19465,19515,305
07/07/2010,14.55.00,19515,19545,19490,19515,284
07/07/2010,15.00.00,19510,19530,19495,19500,293
07/07/2010,15.05.00,19490,19500,19460,19495,140
07/07/2010,15.10.00,19495,19520,19495,19515,137
07/07/2010,15.15.00,19510,19535,19500,19530,163
07/07/2010,15.20.00,19530,19585,19520,19580,353
07/07/2010,15.25.00,19575,19630,19570,19600,308
07/07/2010,15.30.00,19595,19660,19585,19645,533
07/07/2010,15.35.00,19645,19680,19640,19655,398
07/07/2010,15.40.00,19655,19670,19590,19610,316
07/07/2010,15.45.00,19605,19625,19590,19595,210
07/07/2010,15.50.00,19595,19630,19595,19625,185
07/07/2010,15.55.00,19630,19695,19630,19675,335
07/07/2010,16.00.00,19690,19805,19685,19800,915
07/07/2010,16.05.00,19805,19810,19765,19780,417
07/07/2010,16.10.00,19785,19880,19785,19865,504
07/07/2010,16.15.00,19865,19870,19815,19825,324
07/07/2010,16.20.00,19820,19830,19790,19800,274
07/07/2010,16.25.00,19795,19820,19795,19800,207
07/07/2010,16.30.00,19800,19900,19800,19885,508
07/07/2010,16.35.00,19885,19940,19885,19910,450
07/07/2010,16.40.00,19910,19935,19905,19910,261
07/07/2010,16.45.00,19910,19970,19910,19960,470
07/07/2010,16.50.00,19960,20015,19955,20000,461
07/07/2010,16.55.00,20000,20005,19975,19995,205
07/07/2010,17.00.00,19995,20005,19980,19995,260
07/07/2010,17.05.00,19990,19995,19970,19975,391
07/07/2010,17.10.00,19975,20010,19965,19965,351
07/07/2010,17.15.00,19960,19965,19915,19920,335
07/07/2010,17.20.00,19915,19975,19905,19975,325
07/07/2010,17.25.00,19980,20020,19975,20015,715
07/07/2010,17.30.00,20010,20025,20000,20005,354
07/07/2010,17.35.00,20000,20005,19965,19985,272
08/07/2010,08.55.00,20130,20130,20130,20130,1
08/07/2010,09.00.00,20140,20180,20110,20135,898
08/07/2010,09.05.00,20120,20165,20105,20155,838
08/07/2010,09.10.00,20160,20210,20160,20180,666
08/07/2010,09.15.00,20175,20250,20165,20250,613
08/07/2010,09.20.00,20250,20300,20235,20245,565
08/07/2010,09.25.00,20240,20275,20225,20275,469
08/07/2010,09.30.00,20280,20315,20270,20300,535
08/07/2010,09.35.00,20295,20310,20265,20270,453
08/07/2010,09.40.00,20270,20340,20270,20325,530
08/07/2010,09.45.00,20330,20330,20270,20275,261
08/07/2010,09.50.00,20270,20275,20235,20240,215
08/07/2010,09.55.00,20240,20265,20235,20250,131
08/07/2010,10.00.00,20245,20245,20205,20225,216
08/07/2010,10.05.00,20225,20235,20210,20215,108
08/07/2010,10.10.00,20215,20215,20190,20195,111
08/07/2010,10.15.00,20195,20210,20125,20140,376
08/07/2010,10.20.00,20140,20170,20110,20150,227
08/07/2010,10.25.00,20155,20220,20150,20220,301
08/07/2010,10.30.00,20220,20230,20190,20210,179
08/07/2010,10.35.00,20200,20230,20195,20225,129
08/07/2010,10.40.00,20225,20235,20200,20205,139
08/07/2010,10.45.00,20205,20240,20200,20230,121
08/07/2010,10.50.00,20225,20225,20205,20205,63
08/07/2010,10.55.00,20205,20205,20160,20165,132
08/07/2010,11.00.00,20170,20175,20160,20165,62
08/07/2010,11.05.00,20165,20175,20155,20165,83
08/07/2010,11.10.00,20165,20195,20150,20180,133
08/07/2010,11.15.00,20185,20260,20185,20255,291
08/07/2010,11.20.00,20260,20265,20240,20240,111
08/07/2010,11.25.00,20235,20235,20210,20210,76
08/07/2010,11.30.00,20210,20210,20180,20195,83
08/07/2010,11.35.00,20195,20195,20165,20190,53
08/07/2010,11.40.00,20195,20195,20175,20190,32
08/07/2010,11.45.00,20185,20200,20175,20185,82
08/07/2010,11.50.00,20185,20190,20165,20170,51
08/07/2010,11.55.00,20170,20175,20145,20150,117
08/07/2010,12.00.00,20150,20195,20145,20180,137
08/07/2010,12.05.00,20175,20195,20175,20175,50
08/07/2010,12.10.00,20180,20205,20180,20195,77
08/07/2010,12.15.00,20200,20200,20185,20190,41
08/07/2010,12.20.00,20185,20185,20185,20185,11
08/07/2010,12.25.00,20180,20205,20175,20195,60
08/07/2010,12.30.00,20195,20240,20190,20225,79
08/07/2010,12.35.00,20230,20230,20210,20225,64
08/07/2010,12.40.00,20220,20225,20195,20200,113
08/07/2010,12.45.00,20205,20225,20200,20215,40
08/07/2010,12.50.00,20215,20230,20200,20200,55
08/07/2010,12.55.00,20205,20220,20205,20220,29
08/07/2010,13.00.00,20220,20220,20200,20210,31
08/07/2010,13.05.00,20205,20205,20185,20190,31
08/07/2010,13.10.00,20190,20195,20180,20180,33
08/07/2010,13.15.00,20185,20190,20160,20170,92
08/07/2010,13.20.00,20165,20175,20155,20155,60
08/07/2010,13.25.00,20155,20180,20155,20175,40
08/07/2010,13.30.00,20175,20180,20165,20165,27
08/07/2010,13.35.00,20160,20170,20160,20165,46
08/07/2010,13.40.00,20160,20190,20160,20190,32
08/07/2010,13.45.00,20190,20190,20175,20180,36
08/07/2010,13.50.00,20180,20195,20180,20190,22
08/07/2010,13.55.00,20190,20210,20190,20205,21
08/07/2010,14.00.00,20210,20220,20195,20205,30
08/07/2010,14.05.00,20205,20205,20175,20190,123
08/07/2010,14.10.00,20190,20200,20190,20195,26
08/07/2010,14.15.00,20200,20210,20195,20200,48
08/07/2010,14.20.00,20205,20210,20195,20205,35
08/07/2010,14.25.00,20205,20205,20195,20195,12
08/07/2010,14.30.00,20195,20255,20195,20245,301
08/07/2010,14.35.00,20250,20310,20250,20305,252
08/07/2010,14.40.00,20310,20315,20270,20280,122
08/07/2010,14.45.00,20280,20290,20260,20260,38
08/07/2010,14.50.00,20265,20280,20260,20280,42
08/07/2010,14.55.00,20270,20280,20265,20270,48
08/07/2010,15.00.00,20270,20275,20250,20265,57
08/07/2010,15.05.00,20260,20290,20255,20285,69
08/07/2010,15.10.00,20285,20295,20265,20270,89
08/07/2010,15.15.00,20275,20300,20270,20275,123
08/07/2010,15.20.00,20275,20285,20275,20280,1270
08/07/2010,15.25.00,20275,20285,20260,20260,119
08/07/2010,15.30.00,20275,20275,20240,20275,279
08/07/2010,15.35.00,20280,20335,20275,20315,239
08/07/2010,15.40.00,20310,20315,20240,20255,214
08/07/2010,15.45.00,20255,20265,20225,20245,327
08/07/2010,15.50.00,20240,20255,20215,20220,322
08/07/2010,15.55.00,20220,20225,20180,20195,246
08/07/2010,16.00.00,20195,20230,20195,20215,198
08/07/2010,16.05.00,20215,20215,20180,20200,531
08/07/2010,16.10.00,20205,20245,20185,20240,228
08/07/2010,16.15.00,20235,20265,20235,20260,185
08/07/2010,16.20.00,20255,20280,20250,20265,102
08/07/2010,16.25.00,20265,20280,20260,20275,134
08/07/2010,16.30.00,20280,20290,20255,20280,201
08/07/2010,16.35.00,20285,20285,20245,20260,153
08/07/2010,16.40.00,20255,20255,20220,20230,170
08/07/2010,16.45.00,20225,20260,20220,20255,182
08/07/2010,16.50.00,20255,20255,20205,20220,150
08/07/2010,16.55.00,20220,20235,20205,20215,146
08/07/2010,17.00.00,20215,20215,20170,20180,390
08/07/2010,17.05.00,20180,20210,20150,20190,344
08/07/2010,17.10.00,20195,20200,20165,20175,130
08/07/2010,17.15.00,20175,20250,20170,20240,433
08/07/2010,17.20.00,20240,20260,20230,20255,377
08/07/2010,17.25.00,20255,20285,20255,20255,887
08/07/2010,17.30.00,20265,20285,20225,20275,226
08/07/2010,17.35.00,20280,20285,20265,20285,106
09/07/2010,08.55.00,20375,20375,20375,20375,1
09/07/2010,09.00.00,20380,20430,20380,20420,483
09/07/2010,09.05.00,20420,20455,20400,20430,615
09/07/2010,09.10.00,20430,20445,20415,20430,255
09/07/2010,09.15.00,20435,20435,20420,20425,146
09/07/2010,09.20.00,20430,20440,20415,20430,250
09/07/2010,09.25.00,20430,20485,20425,20475,332
09/07/2010,09.30.00,20470,20495,20470,20470,284
09/07/2010,09.35.00,20470,20475,20440,20450,187
09/07/2010,09.40.00,20450,20450,20425,20430,180
09/07/2010,09.45.00,20430,20460,20425,20460,135
09/07/2010,09.50.00,20455,20455,20430,20435,107
09/07/2010,09.55.00,20440,20460,20425,20445,195
09/07/2010,10.00.00,20450,20490,20445,20490,220
09/07/2010,10.05.00,20490,20550,20490,20515,689
09/07/2010,10.10.00,20515,20525,20500,20525,149
09/07/2010,10.15.00,20520,20530,20505,20520,1648
09/07/2010,10.20.00,20520,20530,20475,20500,206
09/07/2010,10.25.00,20495,20505,20480,20495,133
09/07/2010,10.30.00,20495,20495,20425,20430,215
09/07/2010,10.35.00,20425,20435,20405,20425,163
09/07/2010,10.40.00,20425,20435,20400,20435,201
09/07/2010,10.45.00,20425,20430,20410,20415,85
09/07/2010,10.50.00,20410,20425,20410,20415,105
09/07/2010,10.55.00,20410,20410,20375,20395,287
09/07/2010,11.00.00,20400,20405,20345,20360,274
09/07/2010,11.05.00,20360,20405,20360,20395,118
09/07/2010,11.10.00,20400,20420,20400,20405,32
09/07/2010,11.15.00,20410,20410,20390,20390,82
09/07/2010,11.20.00,20395,20415,20390,20415,63
09/07/2010,11.25.00,20420,20435,20400,20425,143
09/07/2010,11.30.00,20420,20425,20410,20420,61
09/07/2010,11.35.00,20420,20420,20395,20400,31
09/07/2010,11.40.00,20400,20420,20400,20420,846
09/07/2010,11.45.00,20425,20425,20400,20415,48
09/07/2010,11.50.00,20415,20440,20410,20410,120
09/07/2010,11.55.00,20405,20415,20400,20400,54
09/07/2010,12.00.00,20400,20410,20395,20405,38
09/07/2010,12.05.00,20410,20415,20405,20415,57
09/07/2010,12.10.00,20415,20415,20405,20405,52
09/07/2010,12.15.00,20405,20415,20400,20415,52
09/07/2010,12.20.00,20410,20415,20405,20410,36
09/07/2010,12.25.00,20405,20405,20395,20395,102
09/07/2010,12.30.00,20395,20405,20395,20395,45
09/07/2010,12.35.00,20400,20410,20390,20405,80
09/07/2010,12.40.00,20400,20400,20385,20395,37
09/07/2010,12.45.00,20395,20410,20395,20395,32
09/07/2010,12.50.00,20390,20390,20370,20370,24
09/07/2010,12.55.00,20370,20385,20370,20375,34
09/07/2010,13.00.00,20380,20415,20380,20405,83
09/07/2010,13.05.00,20410,20425,20405,20415,46
09/07/2010,13.10.00,20415,20415,20405,20405,36
09/07/2010,13.15.00,20410,20415,20410,20410,21
09/07/2010,13.20.00,20410,20435,20410,20435,43
09/07/2010,13.25.00,20430,20430,20410,20415,52
09/07/2010,13.30.00,20410,20430,20410,20420,27
09/07/2010,13.35.00,20420,20425,20420,20425,20
09/07/2010,13.40.00,20420,20420,20410,20415,54
09/07/2010,13.45.00,20410,20420,20410,20420,19
09/07/2010,13.50.00,20415,20420,20415,20415,13
09/07/2010,13.55.00,20415,20420,20405,20415,63
09/07/2010,14.00.00,20410,20425,20410,20420,77
09/07/2010,14.05.00,20420,20430,20405,20410,56
09/07/2010,14.10.00,20410,20410,20395,20400,24
09/07/2010,14.15.00,20395,20400,20380,20390,362
09/07/2010,14.20.00,20385,20400,20380,20395,67
09/07/2010,14.25.00,20400,20400,20385,20390,35
09/07/2010,14.30.00,20385,20395,20355,20360,124
09/07/2010,14.35.00,20365,20385,20345,20360,110
09/07/2010,14.40.00,20355,20360,20315,20335,266
09/07/2010,14.45.00,20335,20345,20315,20335,399
09/07/2010,14.50.00,20340,20360,20330,20355,63
09/07/2010,14.55.00,20355,20360,20345,20350,61
09/07/2010,15.00.00,20350,20355,20340,20340,52
09/07/2010,15.05.00,20340,20355,20335,20355,81
09/07/2010,15.10.00,20355,20375,20335,20340,93
09/07/2010,15.15.00,20340,20355,20325,20340,139
09/07/2010,15.20.00,20345,20350,20340,20345,38
09/07/2010,15.25.00,20350,20360,20345,20360,89
09/07/2010,15.30.00,20365,20380,20345,20375,186
09/07/2010,15.35.00,20375,20420,20360,20410,243
09/07/2010,15.40.00,20415,20440,20400,20405,471
09/07/2010,15.45.00,20405,20435,20385,20385,173
09/07/2010,15.50.00,20395,20400,20350,20360,131
09/07/2010,15.55.00,20355,20395,20350,20375,118
09/07/2010,16.00.00,20370,20425,20370,20410,213
09/07/2010,16.05.00,20415,20425,20350,20365,190
09/07/2010,16.10.00,20370,20400,20355,20370,162
09/07/2010,16.15.00,20375,20420,20370,20410,212
09/07/2010,16.20.00,20405,20415,20390,20405,139
09/07/2010,16.25.00,20405,20405,20375,20375,103
09/07/2010,16.30.00,20385,20405,20370,20400,118
09/07/2010,16.35.00,20405,20455,20400,20440,338
09/07/2010,16.40.00,20445,20465,20430,20440,272
09/07/2010,16.45.00,20435,20465,20415,20465,206
09/07/2010,16.50.00,20455,20485,20455,20485,299
09/07/2010,16.55.00,20485,20540,20480,20515,470
09/07/2010,17.00.00,20510,20520,20490,20515,207
09/07/2010,17.05.00,20515,20540,20470,20475,273
09/07/2010,17.10.00,20470,20495,20465,20470,226
09/07/2010,17.15.00,20470,20480,20440,20470,239
09/07/2010,17.20.00,20465,20485,20460,20475,233
09/07/2010,17.25.00,20475,20500,20450,20490,372
09/07/2010,17.30.00,20495,20520,20495,20495,191
09/07/2010,17.35.00,20495,20530,20465,20530,242