DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/03/2010,17.23.00,21845,21850,21840,21845,82
04/03/2010,17.24.00,21845,21855,21840,21855,72
04/03/2010,17.25.00,21860,21875,21855,21865,70
04/03/2010,17.26.00,21870,21875,21865,21870,37
04/03/2010,17.27.00,21870,21870,21860,21860,33
04/03/2010,17.28.00,21860,21865,21845,21845,60
04/03/2010,17.29.00,21845,21860,21835,21835,108
04/03/2010,17.30.00,21840,21850,21830,21845,58
04/03/2010,17.31.00,21845,21850,21840,21850,25
04/03/2010,17.32.00,21845,21845,21840,21840,19
04/03/2010,17.33.00,21840,21840,21830,21835,19
04/03/2010,17.34.00,21835,21840,21825,21825,42
04/03/2010,17.35.00,21830,21835,21825,21830,18
04/03/2010,17.36.00,21830,21830,21820,21825,19
04/03/2010,17.37.00,21820,21830,21820,21825,19
04/03/2010,17.38.00,21830,21840,21825,21835,22
04/03/2010,17.39.00,21840,21850,21840,21850,23
05/03/2010,09.00.00,21970,21975,21910,21955,137
05/03/2010,09.01.00,21960,21970,21960,21960,91
05/03/2010,09.02.00,21960,21975,21955,21960,100
05/03/2010,09.03.00,21960,21965,21955,21965,15
05/03/2010,09.04.00,21965,21975,21965,21975,67
05/03/2010,09.05.00,21975,21975,21935,21950,156
05/03/2010,09.06.00,21945,21945,21910,21910,237
05/03/2010,09.07.00,21910,21950,21905,21950,85
05/03/2010,09.08.00,21945,21960,21945,21950,51
05/03/2010,09.09.00,21945,21960,21940,21955,46
05/03/2010,09.10.00,21950,21955,21915,21920,63
05/03/2010,09.11.00,21920,21935,21915,21920,42
05/03/2010,09.12.00,21915,21920,21895,21900,60
05/03/2010,09.13.00,21895,21920,21895,21920,60
05/03/2010,09.14.00,21915,21915,21895,21900,37
05/03/2010,09.15.00,21895,21905,21890,21900,42
05/03/2010,09.16.00,21890,21890,21875,21885,51
05/03/2010,09.17.00,21880,21890,21870,21890,64
05/03/2010,09.18.00,21880,21890,21880,21890,38
05/03/2010,09.19.00,21885,21890,21875,21885,40
05/03/2010,09.20.00,21880,21900,21880,21900,59
05/03/2010,09.21.00,21890,21900,21885,21895,60
05/03/2010,09.22.00,21890,21900,21880,21885,95
05/03/2010,09.23.00,21880,21885,21870,21880,119
05/03/2010,09.24.00,21875,21880,21870,21870,45
05/03/2010,09.25.00,21865,21880,21865,21875,55
05/03/2010,09.26.00,21875,21880,21860,21870,47
05/03/2010,09.27.00,21870,21880,21865,21870,41
05/03/2010,09.28.00,21870,21880,21855,21875,68
05/03/2010,09.29.00,21865,21870,21855,21860,43
05/03/2010,09.30.00,21855,21865,21845,21850,96
05/03/2010,09.31.00,21850,21855,21840,21845,67
05/03/2010,09.32.00,21840,21860,21830,21860,89
05/03/2010,09.33.00,21855,21870,21845,21870,53
05/03/2010,09.34.00,21870,21885,21855,21865,85
05/03/2010,09.35.00,21865,21880,21855,21875,57
05/03/2010,09.36.00,21870,21875,21865,21875,40
05/03/2010,09.37.00,21870,21880,21865,21880,40
05/03/2010,09.38.00,21870,21885,21870,21880,35
05/03/2010,09.39.00,21870,21890,21870,21885,51
05/03/2010,09.40.00,21880,21890,21870,21890,54
05/03/2010,09.41.00,21885,21900,21880,21900,61
05/03/2010,09.42.00,21895,21900,21885,21895,45
05/03/2010,09.43.00,21885,21895,21880,21895,41
05/03/2010,09.44.00,21890,21900,21890,21895,66
05/03/2010,09.45.00,21890,21895,21885,21890,71
05/03/2010,09.46.00,21885,21895,21875,21885,73
05/03/2010,09.47.00,21880,21890,21875,21880,35
05/03/2010,09.48.00,21880,21885,21865,21870,54
05/03/2010,09.49.00,21870,21875,21860,21875,78
05/03/2010,09.50.00,21875,21880,21835,21840,94
05/03/2010,09.51.00,21835,21855,21835,21850,88
05/03/2010,09.52.00,21850,21860,21850,21860,31
05/03/2010,09.53.00,21855,21870,21855,21870,39
05/03/2010,09.54.00,21870,21890,21870,21880,43
05/03/2010,09.55.00,21885,21885,21875,21880,29
05/03/2010,09.56.00,21880,21880,21860,21860,21
05/03/2010,09.57.00,21860,21870,21850,21865,36
05/03/2010,09.58.00,21865,21875,21865,21870,14
05/03/2010,09.59.00,21870,21870,21870,21870,6
05/03/2010,10.00.00,21870,21870,21870,21870,1
05/03/2010,10.01.00,21865,21870,21850,21865,51
05/03/2010,10.02.00,21870,21880,21870,21870,37
05/03/2010,10.03.00,21875,21885,21875,21880,22
05/03/2010,10.04.00,21885,21890,21885,21890,12
05/03/2010,10.05.00,21890,21890,21875,21875,28
05/03/2010,10.06.00,21875,21880,21875,21875,18
05/03/2010,10.07.00,21875,21880,21875,21880,4
05/03/2010,10.08.00,21880,21885,21875,21885,6
05/03/2010,10.09.00,21885,21890,21885,21890,10
05/03/2010,10.10.00,21890,21895,21890,21890,19
05/03/2010,10.11.00,21890,21910,21890,21905,49
05/03/2010,10.12.00,21905,21905,21895,21905,16
05/03/2010,10.13.00,21900,21900,21895,21900,5
05/03/2010,10.14.00,21895,21900,21895,21900,4
05/03/2010,10.15.00,21895,21900,21895,21900,9
05/03/2010,10.16.00,21895,21895,21895,21895,1
05/03/2010,10.17.00,21900,21900,21900,21900,11
05/03/2010,10.18.00,21895,21900,21895,21900,4
05/03/2010,10.19.00,21900,21915,21900,21915,38
05/03/2010,10.20.00,21915,21930,21915,21925,37
05/03/2010,10.21.00,21930,21930,21925,21930,24
05/03/2010,10.22.00,21935,21940,21930,21935,38
05/03/2010,10.23.00,21935,21940,21930,21940,15
05/03/2010,10.24.00,21935,21940,21910,21925,46
05/03/2010,10.25.00,21920,21925,21915,21925,16
05/03/2010,10.26.00,21920,21920,21915,21915,12
05/03/2010,10.27.00,21925,21925,21920,21925,5
05/03/2010,10.28.00,21915,21920,21915,21915,13
05/03/2010,10.29.00,21915,21920,21915,21920,7
05/03/2010,10.30.00,21920,21920,21910,21915,8
05/03/2010,10.31.00,21915,21925,21915,21925,24
05/03/2010,10.32.00,21925,21925,21910,21910,9
05/03/2010,10.33.00,21910,21920,21910,21915,27
05/03/2010,10.34.00,21920,21925,21920,21920,13
05/03/2010,10.35.00,21915,21920,21915,21920,7
05/03/2010,10.36.00,21925,21925,21915,21915,18
05/03/2010,10.37.00,21915,21925,21915,21925,6
05/03/2010,10.38.00,21925,21925,21920,21925,7
05/03/2010,10.39.00,21920,21920,21920,21920,2
05/03/2010,10.40.00,21920,21920,21915,21920,18
05/03/2010,10.41.00,21920,21920,21920,21920,11
05/03/2010,10.42.00,21920,21920,21920,21920,15
05/03/2010,10.43.00,21920,21925,21920,21925,38
05/03/2010,10.44.00,21920,21925,21920,21925,23
05/03/2010,10.45.00,21930,21930,21925,21930,11
05/03/2010,10.46.00,21930,21940,21930,21935,11
05/03/2010,10.47.00,21935,21935,21930,21930,7
05/03/2010,10.48.00,21930,21940,21930,21935,5
05/03/2010,10.49.00,21935,21935,21930,21930,7
05/03/2010,10.50.00,21935,21935,21920,21930,26
05/03/2010,10.51.00,21930,21930,21930,21930,4
05/03/2010,10.52.00,21930,21935,21930,21930,10
05/03/2010,10.53.00,21930,21930,21920,21930,25
05/03/2010,10.55.00,21925,21925,21925,21925,2
05/03/2010,10.56.00,21925,21925,21925,21925,3
05/03/2010,10.57.00,21925,21925,21920,21925,3
05/03/2010,10.58.00,21920,21920,21920,21920,9
05/03/2010,10.59.00,21920,21925,21920,21925,11
05/03/2010,11.00.00,21920,21930,21920,21930,11
05/03/2010,11.01.00,21930,21935,21930,21935,12
05/03/2010,11.02.00,21930,21935,21930,21935,4
05/03/2010,11.03.00,21935,21935,21925,21925,10
05/03/2010,11.04.00,21925,21925,21925,21925,1
05/03/2010,11.05.00,21935,21935,21935,21935,3
05/03/2010,11.06.00,21935,21945,21935,21940,22
05/03/2010,11.07.00,21940,21940,21940,21940,19
05/03/2010,11.08.00,21945,21955,21940,21955,52
05/03/2010,11.09.00,21950,21950,21940,21945,24
05/03/2010,11.11.00,21955,21955,21955,21955,6
05/03/2010,11.12.00,21955,21960,21950,21955,13
05/03/2010,11.13.00,21955,21960,21955,21955,23
05/03/2010,11.14.00,21955,21955,21955,21955,5
05/03/2010,11.15.00,21960,21960,21955,21960,10
05/03/2010,11.16.00,21960,21975,21960,21970,74
05/03/2010,11.17.00,21970,21970,21970,21970,35
05/03/2010,11.18.00,21970,21985,21970,21980,41
05/03/2010,11.19.00,21980,21980,21975,21980,40
05/03/2010,11.20.00,21980,21980,21975,21975,17
05/03/2010,11.21.00,21975,21975,21970,21970,26
05/03/2010,11.22.00,21970,21975,21965,21975,27
05/03/2010,11.23.00,21965,21970,21965,21965,13
05/03/2010,11.24.00,21970,21975,21970,21975,12
05/03/2010,11.25.00,21970,21975,21965,21965,7
05/03/2010,11.26.00,21975,21975,21965,21965,11
05/03/2010,11.27.00,21960,21965,21960,21965,7
05/03/2010,11.28.00,21965,21965,21955,21960,24
05/03/2010,11.29.00,21965,21970,21965,21965,13
05/03/2010,11.30.00,21965,21965,21965,21965,2
05/03/2010,11.31.00,21970,21970,21970,21970,4
05/03/2010,11.32.00,21970,21970,21970,21970,1
05/03/2010,11.33.00,21975,21975,21970,21970,7
05/03/2010,11.34.00,21975,21975,21970,21970,3
05/03/2010,11.35.00,21970,21975,21970,21970,6
05/03/2010,11.36.00,21970,21975,21970,21975,18
05/03/2010,11.37.00,21970,21970,21970,21970,9
05/03/2010,11.38.00,21970,21970,21970,21970,12
05/03/2010,11.39.00,21970,21970,21970,21970,6
05/03/2010,11.40.00,21970,21975,21965,21975,48
05/03/2010,11.41.00,21975,21980,21970,21970,9
05/03/2010,11.42.00,21970,21975,21970,21975,6
05/03/2010,11.43.00,21975,21975,21965,21965,6
05/03/2010,11.44.00,21970,21970,21970,21970,4
05/03/2010,11.45.00,21970,21970,21970,21970,5
05/03/2010,11.46.00,21975,21975,21970,21970,6
05/03/2010,11.47.00,21970,21970,21970,21970,9
05/03/2010,11.48.00,21970,21970,21970,21970,3
05/03/2010,11.49.00,21970,21975,21965,21975,17
05/03/2010,11.50.00,21965,21965,21965,21965,1
05/03/2010,11.51.00,21975,21975,21970,21970,8
05/03/2010,11.52.00,21970,21980,21970,21980,22
05/03/2010,11.53.00,21985,21995,21985,21995,22
05/03/2010,11.54.00,22000,22020,21995,22020,105
05/03/2010,11.55.00,22015,22035,22015,22030,62
05/03/2010,11.56.00,22030,22030,22020,22030,62
05/03/2010,11.57.00,22030,22030,22025,22025,44
05/03/2010,11.58.00,22030,22035,22020,22025,11
05/03/2010,11.59.00,22030,22030,22020,22020,13
05/03/2010,12.00.00,22025,22035,22025,22035,13
05/03/2010,12.01.00,22035,22035,22030,22035,9
05/03/2010,12.02.00,22030,22030,22025,22030,16
05/03/2010,12.03.00,22020,22020,22015,22020,10
05/03/2010,12.04.00,22020,22025,22020,22025,11
05/03/2010,12.05.00,22020,22035,22020,22025,10
05/03/2010,12.06.00,22020,22020,22015,22020,11
05/03/2010,12.07.00,22020,22025,22020,22025,12
05/03/2010,12.08.00,22025,22025,22020,22020,13
05/03/2010,12.09.00,22015,22015,22015,22015,4
05/03/2010,12.10.00,22010,22015,22005,22010,26
05/03/2010,12.11.00,22010,22015,22010,22010,12
05/03/2010,12.12.00,22010,22010,22010,22010,4
05/03/2010,12.13.00,22015,22015,22015,22015,6
05/03/2010,12.14.00,22010,22015,22005,22010,23
05/03/2010,12.15.00,22010,22015,22010,22015,11
05/03/2010,12.16.00,22015,22020,22010,22015,12
05/03/2010,12.17.00,22010,22015,22005,22015,48
05/03/2010,12.18.00,22015,22020,22015,22015,54
05/03/2010,12.19.00,22015,22015,22015,22015,3
05/03/2010,12.20.00,22010,22015,22010,22015,16
05/03/2010,12.21.00,22020,22025,22020,22025,29
05/03/2010,12.22.00,22025,22035,22020,22035,29
05/03/2010,12.23.00,22030,22030,22030,22030,27
05/03/2010,12.24.00,22030,22035,22025,22025,41
05/03/2010,12.25.00,22030,22035,22025,22025,13
05/03/2010,12.26.00,22030,22035,22030,22030,19
05/03/2010,12.27.00,22035,22040,22030,22030,26
05/03/2010,12.28.00,22035,22040,22030,22035,32
05/03/2010,12.29.00,22035,22035,22025,22030,18
05/03/2010,12.30.00,22030,22035,22030,22035,13
05/03/2010,12.31.00,22030,22030,22020,22020,18
05/03/2010,12.32.00,22015,22015,22010,22010,18
05/03/2010,12.33.00,22010,22010,22000,22005,18
05/03/2010,12.34.00,22010,22010,22010,22010,12
05/03/2010,12.35.00,22010,22015,22010,22015,16
05/03/2010,12.36.00,22010,22010,22005,22010,6
05/03/2010,12.37.00,22005,22005,22000,22000,30
05/03/2010,12.38.00,22005,22010,22005,22005,19
05/03/2010,12.39.00,22000,22005,22000,22005,36
05/03/2010,12.40.00,22010,22010,22005,22005,7
05/03/2010,12.41.00,22005,22010,22000,22010,22
05/03/2010,12.42.00,22015,22015,22015,22015,23
05/03/2010,12.43.00,22005,22005,22005,22005,3
05/03/2010,12.44.00,22005,22010,22005,22005,5
05/03/2010,12.46.00,22005,22005,22005,22005,2
05/03/2010,12.47.00,22005,22005,22005,22005,2
05/03/2010,12.48.00,22005,22010,22005,22010,4
05/03/2010,12.49.00,22010,22010,22010,22010,6
05/03/2010,12.50.00,22010,22010,22010,22010,1
05/03/2010,12.51.00,22010,22010,22005,22005,2
05/03/2010,12.52.00,22010,22015,22010,22015,7
05/03/2010,12.54.00,22010,22010,22005,22005,2
05/03/2010,12.55.00,22005,22005,22005,22005,2
05/03/2010,12.56.00,22005,22005,22005,22005,1
05/03/2010,12.58.00,22005,22005,22005,22005,2
05/03/2010,13.00.00,22005,22010,22005,22005,5
05/03/2010,13.01.00,22005,22010,22005,22010,6
05/03/2010,13.03.00,22005,22005,22005,22005,4
05/03/2010,13.04.00,22010,22010,22010,22010,10
05/03/2010,13.05.00,22015,22015,22010,22015,6
05/03/2010,13.08.00,22015,22015,22015,22015,3
05/03/2010,13.09.00,22015,22015,22010,22010,8
05/03/2010,13.10.00,22010,22010,22010,22010,1
05/03/2010,13.11.00,22015,22015,22015,22015,2
05/03/2010,13.12.00,22015,22015,22015,22015,1
05/03/2010,13.13.00,22015,22015,22010,22010,11
05/03/2010,13.14.00,22015,22015,22015,22015,2
05/03/2010,13.15.00,22020,22025,22020,22020,27
05/03/2010,13.18.00,22025,22025,22025,22025,1
05/03/2010,13.19.00,22025,22025,22015,22015,2
05/03/2010,13.20.00,22015,22015,22010,22015,19
05/03/2010,13.21.00,22015,22020,22015,22020,7
05/03/2010,13.22.00,22020,22020,22020,22020,1
05/03/2010,13.25.00,22020,22020,22020,22020,1
05/03/2010,13.26.00,22020,22025,22020,22025,10
05/03/2010,13.27.00,22030,22030,22025,22025,18
05/03/2010,13.28.00,22030,22035,22025,22030,8
05/03/2010,13.29.00,22020,22025,22020,22020,8
05/03/2010,13.30.00,22025,22030,22020,22025,11
05/03/2010,13.31.00,22025,22025,22015,22020,6
05/03/2010,13.32.00,22020,22025,22015,22020,9
05/03/2010,13.33.00,22030,22030,22030,22030,9
05/03/2010,13.34.00,22020,22020,22010,22020,32
05/03/2010,13.35.00,22020,22020,22020,22020,1
05/03/2010,13.37.00,22020,22020,22020,22020,1
05/03/2010,13.38.00,22015,22020,22015,22020,3
05/03/2010,13.39.00,22015,22015,22015,22015,4
05/03/2010,13.40.00,22020,22030,22020,22030,6
05/03/2010,13.41.00,22030,22030,22015,22015,8
05/03/2010,13.42.00,22020,22020,22015,22020,5
05/03/2010,13.44.00,22015,22015,22015,22015,3
05/03/2010,13.45.00,22010,22010,22010,22010,8
05/03/2010,13.46.00,22010,22010,22010,22010,7
05/03/2010,13.47.00,22015,22015,22015,22015,1
05/03/2010,13.49.00,22005,22005,22005,22005,10
05/03/2010,13.50.00,22005,22005,22005,22005,16
05/03/2010,13.51.00,22010,22010,22005,22005,6
05/03/2010,13.53.00,22005,22005,22005,22005,10
05/03/2010,13.54.00,22005,22005,22005,22005,8
05/03/2010,13.55.00,22005,22005,22005,22005,12
05/03/2010,13.56.00,22000,22000,22000,22000,1
05/03/2010,13.57.00,22000,22000,22000,22000,15
05/03/2010,13.58.00,22000,22000,22000,22000,6
05/03/2010,13.59.00,22000,22000,22000,22000,1
05/03/2010,14.00.00,22000,22005,22000,22000,12
05/03/2010,14.01.00,22005,22005,21975,21985,73
05/03/2010,14.02.00,21985,21990,21980,21985,10
05/03/2010,14.03.00,21990,21990,21985,21990,8
05/03/2010,14.04.00,21990,21990,21990,21990,4
05/03/2010,14.05.00,21990,21990,21980,21985,8
05/03/2010,14.06.00,21990,21990,21990,21990,2
05/03/2010,14.07.00,21985,21985,21985,21985,12
05/03/2010,14.08.00,21985,21990,21985,21990,15
05/03/2010,14.09.00,21995,21995,21985,21985,7
05/03/2010,14.10.00,21985,21985,21980,21980,4
05/03/2010,14.11.00,21985,21990,21985,21990,6
05/03/2010,14.12.00,21995,21995,21990,21990,6
05/03/2010,14.13.00,21990,21990,21985,21985,7
05/03/2010,14.14.00,21990,21990,21990,21990,1
05/03/2010,14.15.00,21990,21990,21975,21985,36
05/03/2010,14.16.00,21985,21985,21985,21985,7
05/03/2010,14.17.00,21985,21985,21985,21985,8
05/03/2010,14.18.00,21985,21985,21985,21985,7
05/03/2010,14.19.00,21985,21985,21985,21985,4
05/03/2010,14.20.00,21985,21985,21985,21985,3
05/03/2010,14.21.00,21985,21985,21985,21985,6
05/03/2010,14.22.00,21985,21990,21985,21985,9
05/03/2010,14.23.00,21980,21985,21980,21985,3
05/03/2010,14.24.00,21985,21985,21985,21985,7
05/03/2010,14.25.00,21990,21990,21990,21990,18
05/03/2010,14.26.00,21985,21985,21980,21980,36
05/03/2010,14.27.00,21980,21980,21980,21980,28
05/03/2010,14.28.00,21980,21985,21975,21980,26
05/03/2010,14.29.00,21980,21985,21950,21985,62
05/03/2010,14.30.00,21985,22100,21985,22060,343
05/03/2010,14.31.00,22060,22110,22055,22085,173
05/03/2010,14.32.00,22090,22125,22075,22110,218
05/03/2010,14.33.00,22115,22125,22105,22105,88
05/03/2010,14.34.00,22105,22110,22090,22100,87
05/03/2010,14.35.00,22100,22115,22100,22110,44
05/03/2010,14.36.00,22115,22115,22090,22095,65
05/03/2010,14.37.00,22100,22100,22075,22090,56
05/03/2010,14.38.00,22085,22090,22080,22085,36
05/03/2010,14.39.00,22090,22090,22085,22085,22
05/03/2010,14.40.00,22090,22090,22080,22085,61
05/03/2010,14.41.00,22090,22095,22090,22095,33
05/03/2010,14.42.00,22095,22100,22080,22080,27
05/03/2010,14.43.00,22080,22085,22075,22085,12
05/03/2010,14.44.00,22075,22080,22070,22070,34
05/03/2010,14.45.00,22070,22075,22065,22075,22
05/03/2010,14.46.00,22080,22085,22080,22080,32
05/03/2010,14.47.00,22080,22085,22080,22085,6
05/03/2010,14.48.00,22085,22095,22080,22080,63
05/03/2010,14.49.00,22075,22085,22075,22085,7
05/03/2010,14.50.00,22085,22090,22085,22090,18
05/03/2010,14.51.00,22090,22090,22085,22085,19
05/03/2010,14.52.00,22085,22090,22085,22090,11
05/03/2010,14.53.00,22090,22095,22090,22095,20
05/03/2010,14.54.00,22095,22095,22085,22085,11
05/03/2010,14.55.00,22090,22090,22085,22090,13
05/03/2010,14.56.00,22090,22100,22090,22095,173
05/03/2010,14.57.00,22095,22095,22090,22090,13
05/03/2010,14.58.00,22090,22090,22085,22085,17
05/03/2010,14.59.00,22080,22080,22075,22080,38
05/03/2010,15.00.00,22080,22085,22075,22085,268
05/03/2010,15.01.00,22085,22095,22085,22095,11
05/03/2010,15.02.00,22095,22095,22095,22095,1
05/03/2010,15.03.00,22090,22090,22085,22090,9
05/03/2010,15.04.00,22090,22090,22090,22090,2
05/03/2010,15.05.00,22090,22095,22090,22095,5
05/03/2010,15.06.00,22095,22095,22095,22095,6
05/03/2010,15.07.00,22095,22095,22090,22090,5
05/03/2010,15.08.00,22090,22090,22090,22090,2
05/03/2010,15.09.00,22090,22090,22090,22090,5
05/03/2010,15.10.00,22095,22095,22095,22095,10
05/03/2010,15.11.00,22090,22090,22090,22090,3
05/03/2010,15.12.00,22095,22095,22090,22095,4
05/03/2010,15.13.00,22090,22095,22090,22095,10
05/03/2010,15.14.00,22095,22095,22090,22090,23
05/03/2010,15.15.00,22090,22095,22090,22090,10
05/03/2010,15.16.00,22090,22095,22090,22090,5
05/03/2010,15.17.00,22085,22095,22085,22095,12
05/03/2010,15.18.00,22090,22090,22085,22085,5
05/03/2010,15.19.00,22085,22095,22085,22095,12
05/03/2010,15.20.00,22090,22090,22090,22090,1
05/03/2010,15.21.00,22090,22090,22085,22085,8
05/03/2010,15.22.00,22090,22090,22090,22090,3
05/03/2010,15.23.00,22090,22090,22085,22085,9
05/03/2010,15.24.00,22085,22085,22085,22085,2
05/03/2010,15.25.00,22085,22090,22085,22090,107
05/03/2010,15.26.00,22095,22100,22095,22095,28
05/03/2010,15.27.00,22095,22110,22095,22105,25
05/03/2010,15.28.00,22105,22110,22105,22110,10
05/03/2010,15.29.00,22105,22105,22105,22105,3
05/03/2010,15.30.00,22110,22110,22085,22090,27
05/03/2010,15.31.00,22095,22110,22095,22100,134
05/03/2010,15.32.00,22095,22100,22090,22095,8
05/03/2010,15.33.00,22095,22095,22085,22095,13
05/03/2010,15.34.00,22095,22095,22080,22085,20
05/03/2010,15.35.00,22085,22090,22080,22090,34
05/03/2010,15.36.00,22090,22105,22085,22105,31
05/03/2010,15.37.00,22105,22110,22095,22095,27
05/03/2010,15.38.00,22100,22110,22100,22110,18
05/03/2010,15.39.00,22105,22105,22090,22090,29
05/03/2010,15.40.00,22095,22100,22080,22090,64
05/03/2010,15.41.00,22095,22110,22095,22105,25
05/03/2010,15.42.00,22105,22105,22095,22105,14
05/03/2010,15.43.00,22105,22145,22105,22135,159
05/03/2010,15.44.00,22135,22155,22130,22150,87
05/03/2010,15.45.00,22150,22150,22135,22140,32
05/03/2010,15.46.00,22145,22150,22140,22150,49
05/03/2010,15.47.00,22150,22170,22150,22165,102
05/03/2010,15.48.00,22165,22215,22165,22210,295
05/03/2010,15.49.00,22210,22215,22205,22215,64
05/03/2010,15.50.00,22210,22240,22210,22225,143
05/03/2010,15.51.00,22230,22235,22210,22210,132
05/03/2010,15.52.00,22210,22220,22210,22215,29
05/03/2010,15.53.00,22210,22215,22205,22210,39
05/03/2010,15.54.00,22210,22210,22200,22205,35
05/03/2010,15.55.00,22210,22220,22205,22220,56
05/03/2010,15.56.00,22215,22220,22205,22210,37
05/03/2010,15.57.00,22210,22215,22205,22215,25
05/03/2010,15.58.00,22205,22210,22195,22195,37
05/03/2010,15.59.00,22195,22205,22195,22200,35
05/03/2010,16.00.00,22205,22210,22195,22200,62
05/03/2010,16.01.00,22195,22200,22190,22190,50
05/03/2010,16.02.00,22200,22200,22185,22185,236
05/03/2010,16.03.00,22185,22200,22185,22190,24
05/03/2010,16.04.00,22195,22200,22195,22195,9
05/03/2010,16.05.00,22195,22195,22190,22190,20
05/03/2010,16.06.00,22190,22210,22190,22205,45
05/03/2010,16.07.00,22205,22205,22200,22205,70
05/03/2010,16.08.00,22210,22240,22210,22225,103
05/03/2010,16.09.00,22225,22235,22215,22230,34
05/03/2010,16.10.00,22235,22265,22235,22250,194
05/03/2010,16.11.00,22250,22260,22245,22255,25
05/03/2010,16.12.00,22255,22260,22255,22255,38
05/03/2010,16.13.00,22260,22260,22255,22260,23
05/03/2010,16.14.00,22260,22265,22255,22260,50
05/03/2010,16.15.00,22255,22260,22255,22260,39
05/03/2010,16.16.00,22260,22265,22255,22255,16
05/03/2010,16.17.00,22260,22265,22245,22245,32
05/03/2010,16.18.00,22245,22250,22240,22240,40
05/03/2010,16.19.00,22240,22240,22235,22235,29
05/03/2010,16.20.00,22235,22245,22230,22235,28
05/03/2010,16.21.00,22235,22250,22235,22245,25
05/03/2010,16.22.00,22250,22255,22250,22255,30
05/03/2010,16.23.00,22255,22255,22240,22245,38
05/03/2010,16.24.00,22240,22260,22240,22260,43
05/03/2010,16.25.00,22260,22275,22260,22270,93
05/03/2010,16.26.00,22270,22275,22260,22270,88
05/03/2010,16.27.00,22275,22280,22270,22270,56
05/03/2010,16.28.00,22270,22275,22265,22275,34
05/03/2010,16.29.00,22280,22290,22275,22280,59
05/03/2010,16.30.00,22275,22285,22275,22275,38
05/03/2010,16.31.00,22270,22275,22255,22265,46
05/03/2010,16.32.00,22265,22270,22260,22265,31
05/03/2010,16.33.00,22260,22260,22245,22250,272
05/03/2010,16.34.00,22255,22255,22245,22250,40
05/03/2010,16.35.00,22245,22250,22240,22250,33
05/03/2010,16.36.00,22245,22250,22240,22245,10
05/03/2010,16.37.00,22240,22245,22240,22240,22
05/03/2010,16.38.00,22240,22240,22235,22235,23
05/03/2010,16.39.00,22240,22245,22235,22240,55
05/03/2010,16.40.00,22240,22240,22230,22230,38
05/03/2010,16.41.00,22225,22240,22225,22240,26
05/03/2010,16.42.00,22245,22245,22235,22240,11
05/03/2010,16.43.00,22240,22240,22235,22240,10
05/03/2010,16.44.00,22245,22245,22235,22235,38
05/03/2010,16.45.00,22235,22245,22235,22240,67
05/03/2010,16.46.00,22235,22245,22235,22240,16
05/03/2010,16.47.00,22235,22240,22235,22235,5
05/03/2010,16.48.00,22235,22250,22235,22245,21
05/03/2010,16.49.00,22250,22250,22235,22235,17
05/03/2010,16.50.00,22240,22240,22235,22240,27
05/03/2010,16.51.00,22240,22240,22235,22235,11
05/03/2010,16.52.00,22240,22240,22235,22235,18
05/03/2010,16.53.00,22235,22240,22230,22235,24
05/03/2010,16.54.00,22235,22235,22230,22235,15
05/03/2010,16.55.00,22235,22235,22230,22235,6
05/03/2010,16.56.00,22230,22235,22225,22230,34
05/03/2010,16.57.00,22230,22235,22230,22230,9
05/03/2010,16.58.00,22225,22235,22225,22235,29
05/03/2010,16.59.00,22235,22235,22225,22235,25
05/03/2010,17.00.00,22230,22235,22225,22235,38
05/03/2010,17.01.00,22235,22250,22235,22245,41
05/03/2010,17.02.00,22250,22250,22240,22240,21
05/03/2010,17.03.00,22245,22255,22245,22250,50
05/03/2010,17.04.00,22250,22250,22245,22250,12
05/03/2010,17.05.00,22250,22255,22245,22245,23
05/03/2010,17.06.00,22250,22255,22245,22245,35
05/03/2010,17.07.00,22245,22250,22235,22245,36
05/03/2010,17.08.00,22240,22245,22240,22245,15
05/03/2010,17.09.00,22240,22245,22240,22245,38
05/03/2010,17.10.00,22245,22250,22245,22250,8
05/03/2010,17.11.00,22250,22250,22245,22245,27
05/03/2010,17.12.00,22245,22265,22245,22260,81
05/03/2010,17.13.00,22260,22275,22260,22265,44
05/03/2010,17.14.00,22270,22280,22265,22280,55
05/03/2010,17.15.00,22280,22280,22270,22275,29
05/03/2010,17.16.00,22265,22280,22265,22275,41
05/03/2010,17.17.00,22275,22290,22275,22290,46
05/03/2010,17.18.00,22295,22295,22280,22285,43
05/03/2010,17.19.00,22285,22285,22270,22285,29
05/03/2010,17.20.00,22280,22285,22275,22275,50
05/03/2010,17.21.00,22275,22280,22270,22270,47
05/03/2010,17.22.00,22265,22280,22265,22275,36
05/03/2010,17.23.00,22280,22280,22275,22280,12
05/03/2010,17.24.00,22280,22280,22270,22275,28
05/03/2010,17.25.00,22270,22290,22270,22290,74
05/03/2010,17.26.00,22290,22290,22280,22280,39
05/03/2010,17.27.00,22280,22285,22280,22280,51
05/03/2010,17.28.00,22280,22285,22275,22285,38
05/03/2010,17.29.00,22290,22290,22280,22280,115
05/03/2010,17.30.00,22285,22290,22260,22260,140
05/03/2010,17.31.00,22260,22265,22245,22250,52
05/03/2010,17.32.00,22245,22265,22245,22265,49
05/03/2010,17.33.00,22260,22275,22255,22275,60
05/03/2010,17.34.00,22275,22280,22265,22265,35
05/03/2010,17.35.00,22265,22270,22240,22240,105
05/03/2010,17.36.00,22240,22240,22240,22240,1
05/03/2010,17.37.00,22230,22240,22220,22225,46
05/03/2010,17.38.00,22225,22240,22220,22240,36
05/03/2010,17.39.00,22240,22250,22225,22225,38