DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/02/2010,11.15.00,21030,21030,21030,21030,1
26/02/2010,11.18.00,21030,21030,21010,21025,50
26/02/2010,11.21.00,21020,21020,21020,21020,4
26/02/2010,11.24.00,21030,21050,21030,21045,85
26/02/2010,11.27.00,21045,21070,21045,21060,105
26/02/2010,11.30.00,21060,21060,21055,21055,21
26/02/2010,11.33.00,21060,21065,21055,21060,39
26/02/2010,11.36.00,21065,21070,21055,21065,60
26/02/2010,11.39.00,21065,21095,21065,21075,177
26/02/2010,11.42.00,21075,21075,21055,21060,69
26/02/2010,11.45.00,21065,21065,21055,21065,63
26/02/2010,11.48.00,21065,21065,21055,21060,16
26/02/2010,11.51.00,21065,21075,21065,21065,30
26/02/2010,11.54.00,21070,21085,21065,21075,58
26/02/2010,11.57.00,21070,21070,21065,21065,5
26/02/2010,12.00.00,21065,21070,21050,21050,34
26/02/2010,12.03.00,21050,21050,21035,21035,67
26/02/2010,12.06.00,21035,21040,21030,21040,13
26/02/2010,12.09.00,21045,21045,21035,21035,12
26/02/2010,12.12.00,21035,21040,21015,21015,22
26/02/2010,12.15.00,21015,21020,21005,21015,47
26/02/2010,12.18.00,21015,21020,21010,21015,15
26/02/2010,12.21.00,21015,21015,21010,21015,18
26/02/2010,12.24.00,21020,21020,21010,21015,6
26/02/2010,12.27.00,21010,21010,20985,20990,97
26/02/2010,12.30.00,20990,20995,20940,20950,159
26/02/2010,12.33.00,20950,20965,20945,20945,66
26/02/2010,12.36.00,20960,20960,20925,20935,145
26/02/2010,12.39.00,20940,20955,20930,20945,62
26/02/2010,12.42.00,20955,20970,20955,20965,18
26/02/2010,12.45.00,20965,20970,20960,20965,44
26/02/2010,12.48.00,20965,20965,20950,20950,18
26/02/2010,12.51.00,20955,20960,20950,20960,26
26/02/2010,12.54.00,20965,20980,20965,20980,26
26/02/2010,12.57.00,20980,20990,20980,20985,32
26/02/2010,13.00.00,20985,20985,20975,20975,27
26/02/2010,13.03.00,20975,20990,20975,20980,21
26/02/2010,13.06.00,20985,20985,20975,20975,15
26/02/2010,13.09.00,20975,21030,20970,21025,108
26/02/2010,13.12.00,21020,21025,21005,21015,33
26/02/2010,13.15.00,21015,21020,21010,21010,19
26/02/2010,13.18.00,21010,21010,21000,21000,15
26/02/2010,13.21.00,21005,21010,21000,21000,11
26/02/2010,13.24.00,21000,21005,20960,20975,177
26/02/2010,13.27.00,20975,20990,20975,20980,34
26/02/2010,13.30.00,20975,20990,20970,20990,23
26/02/2010,13.33.00,20985,20985,20960,20965,43
26/02/2010,13.36.00,20970,20970,20935,20940,58
26/02/2010,13.39.00,20940,20950,20930,20945,31
26/02/2010,13.42.00,20940,20945,20925,20930,61
26/02/2010,13.45.00,20935,20950,20935,20940,54
26/02/2010,13.48.00,20940,20955,20935,20950,24
26/02/2010,13.51.00,20950,20960,20945,20960,29
26/02/2010,13.54.00,20960,20960,20940,20955,33
26/02/2010,13.57.00,20955,20960,20945,20955,22
26/02/2010,14.00.00,20955,20955,20955,20955,1
26/02/2010,14.03.00,20950,20955,20935,20940,66
26/02/2010,14.06.00,20950,20950,20925,20925,44
26/02/2010,14.09.00,20935,20955,20930,20950,51
26/02/2010,14.12.00,20945,20990,20945,20985,89
26/02/2010,14.15.00,20980,20985,20960,20965,31
26/02/2010,14.18.00,20970,20970,20950,20960,39
26/02/2010,14.21.00,20960,20970,20960,20965,17
26/02/2010,14.24.00,20965,20970,20955,20960,29
26/02/2010,14.27.00,20960,20995,20950,20995,31
26/02/2010,14.30.00,20990,21025,20920,20920,236
26/02/2010,14.33.00,20920,20935,20900,20910,166
26/02/2010,14.36.00,20905,20925,20895,20910,108
26/02/2010,14.39.00,20905,20940,20905,20935,71
26/02/2010,14.42.00,20930,20960,20920,20960,61
26/02/2010,14.45.00,20955,20975,20955,20970,60
26/02/2010,14.48.00,20975,20975,20950,20955,47
26/02/2010,14.51.00,20960,20970,20950,20955,46
26/02/2010,14.54.00,20955,20975,20955,20975,52
26/02/2010,14.57.00,20980,21000,20975,20985,102
26/02/2010,15.00.00,20980,20985,20970,20970,43
26/02/2010,15.03.00,20970,20980,20965,20970,21
26/02/2010,15.06.00,20975,20980,20965,20975,23
26/02/2010,15.09.00,20980,20990,20980,20985,7
26/02/2010,15.12.00,20985,20985,20980,20980,14
26/02/2010,15.15.00,20980,21005,20980,20995,62
26/02/2010,15.18.00,20995,20995,20985,20985,15
26/02/2010,15.21.00,20990,20990,20980,20990,19
26/02/2010,15.24.00,20985,20985,20965,20980,60
26/02/2010,15.27.00,20975,20980,20970,20975,10
26/02/2010,15.30.00,20980,20985,20955,20955,115
26/02/2010,15.33.00,20955,21005,20955,20975,75
26/02/2010,15.36.00,20975,20985,20935,20950,154
26/02/2010,15.39.00,20945,20950,20880,20880,211
26/02/2010,15.42.00,20885,20980,20880,20950,319
26/02/2010,15.45.00,20945,20970,20935,20960,100
26/02/2010,15.48.00,20965,20980,20950,20955,118
26/02/2010,15.51.00,20955,20965,20945,20960,113
26/02/2010,15.54.00,20960,20995,20950,20970,97
26/02/2010,15.57.00,20970,20970,20940,20940,30
26/02/2010,16.00.00,20940,20955,20870,20875,363
26/02/2010,16.03.00,20870,20875,20800,20815,390
26/02/2010,16.06.00,20805,20870,20805,20865,189
26/02/2010,16.09.00,20865,20900,20855,20890,154
26/02/2010,16.12.00,20900,20910,20880,20895,197
26/02/2010,16.15.00,20895,20930,20890,20905,210
26/02/2010,16.18.00,20905,20940,20890,20940,156
26/02/2010,16.21.00,20945,20960,20925,20955,105
26/02/2010,16.24.00,20950,20950,20930,20930,73
26/02/2010,16.27.00,20930,20960,20925,20945,117
26/02/2010,16.30.00,20950,21010,20950,21005,363
26/02/2010,16.33.00,21000,21015,20970,21015,261
26/02/2010,16.36.00,21010,21115,21000,21100,360
26/02/2010,16.39.00,21095,21095,21060,21065,165
26/02/2010,16.42.00,21070,21095,21060,21095,182
26/02/2010,16.45.00,21095,21110,21065,21070,149
26/02/2010,16.48.00,21065,21070,21040,21050,136
26/02/2010,16.51.00,21055,21060,21040,21060,48
26/02/2010,16.54.00,21060,21060,21025,21030,93
26/02/2010,16.57.00,21040,21055,21030,21035,82
26/02/2010,17.00.00,21040,21045,21020,21040,76
26/02/2010,17.03.00,21030,21035,21020,21030,55
26/02/2010,17.06.00,21025,21035,21020,21030,55
26/02/2010,17.09.00,21030,21050,21025,21045,131
26/02/2010,17.12.00,21050,21055,21040,21045,105
26/02/2010,17.15.00,21040,21075,21035,21065,137
26/02/2010,17.18.00,21060,21075,21045,21055,117
26/02/2010,17.21.00,21055,21060,21050,21055,106
26/02/2010,17.24.00,21055,21085,21050,21085,772
26/02/2010,17.27.00,21085,21100,21055,21065,368
26/02/2010,17.30.00,21070,21085,21055,21075,168
26/02/2010,17.33.00,21080,21095,21070,21075,149
26/02/2010,17.36.00,21070,21090,21060,21090,120
26/02/2010,17.39.00,21085,21130,21080,21110,150
01/03/2010,09.00.00,21275,21345,21205,21285,435
01/03/2010,09.03.00,21285,21330,21275,21325,244
01/03/2010,09.06.00,21330,21350,21320,21320,255
01/03/2010,09.09.00,21315,21330,21305,21320,104
01/03/2010,09.12.00,21320,21335,21315,21325,79
01/03/2010,09.15.00,21335,21340,21280,21285,162
01/03/2010,09.18.00,21290,21300,21275,21295,57
01/03/2010,09.21.00,21295,21295,21270,21285,93
01/03/2010,09.24.00,21275,21300,21270,21280,88
01/03/2010,09.27.00,21290,21325,21290,21320,120
01/03/2010,09.30.00,21320,21330,21305,21315,120
01/03/2010,09.33.00,21315,21315,21275,21285,90
01/03/2010,09.36.00,21285,21295,21275,21280,26
01/03/2010,09.39.00,21275,21280,21270,21275,43
01/03/2010,09.42.00,21275,21280,21265,21265,38
01/03/2010,09.45.00,21265,21280,21255,21280,50
01/03/2010,09.48.00,21280,21280,21260,21260,21
01/03/2010,09.51.00,21265,21265,21255,21260,38
01/03/2010,09.54.00,21265,21275,21260,21275,57
01/03/2010,09.57.00,21275,21280,21265,21270,40
01/03/2010,10.00.00,21270,21280,21265,21275,28
01/03/2010,10.03.00,21270,21275,21265,21275,10
01/03/2010,10.06.00,21275,21280,21270,21275,35
01/03/2010,10.09.00,21275,21280,21265,21270,108
01/03/2010,10.12.00,21270,21280,21265,21275,31
01/03/2010,10.15.00,21270,21270,21260,21260,22
01/03/2010,10.18.00,21260,21260,21210,21225,139
01/03/2010,10.21.00,21220,21230,21215,21215,51
01/03/2010,10.24.00,21215,21220,21180,21180,124
01/03/2010,10.27.00,21180,21205,21180,21200,66
01/03/2010,10.30.00,21200,21200,21170,21170,83
01/03/2010,10.33.00,21170,21180,21160,21160,116
01/03/2010,10.36.00,21160,21170,21160,21170,36
01/03/2010,10.39.00,21170,21195,21170,21195,60
01/03/2010,10.42.00,21195,21220,21190,21220,68
01/03/2010,10.45.00,21220,21225,21210,21215,39
01/03/2010,10.48.00,21215,21240,21215,21230,58
01/03/2010,10.51.00,21230,21245,21230,21235,24
01/03/2010,10.54.00,21235,21240,21230,21230,62
01/03/2010,10.57.00,21230,21230,21225,21225,28
01/03/2010,11.00.00,21225,21230,21215,21225,40
01/03/2010,11.03.00,21230,21230,21225,21230,13
01/03/2010,11.06.00,21230,21245,21230,21240,35
01/03/2010,11.09.00,21240,21255,21240,21250,46
01/03/2010,11.12.00,21250,21260,21245,21250,80
01/03/2010,11.15.00,21250,21250,21235,21235,33
01/03/2010,11.18.00,21230,21230,21225,21225,10
01/03/2010,11.21.00,21225,21225,21200,21205,54
01/03/2010,11.24.00,21200,21205,21185,21195,99
01/03/2010,11.27.00,21195,21200,21190,21195,22
01/03/2010,11.30.00,21200,21200,21185,21190,26
01/03/2010,11.33.00,21190,21210,21190,21200,114
01/03/2010,11.36.00,21200,21205,21190,21200,18
01/03/2010,11.39.00,21205,21210,21200,21205,15
01/03/2010,11.42.00,21205,21210,21200,21210,21
01/03/2010,11.45.00,21210,21215,21200,21215,16
01/03/2010,11.48.00,21220,21235,21220,21235,39
01/03/2010,11.51.00,21230,21240,21225,21225,40
01/03/2010,11.54.00,21225,21225,21205,21205,28
01/03/2010,11.57.00,21200,21205,21140,21145,230
01/03/2010,12.00.00,21140,21145,21120,21145,152
01/03/2010,12.03.00,21145,21155,21135,21135,99
01/03/2010,12.06.00,21135,21145,21125,21140,42
01/03/2010,12.09.00,21135,21145,21130,21140,17
01/03/2010,12.12.00,21145,21160,21145,21160,35
01/03/2010,12.15.00,21155,21155,21155,21155,65
01/03/2010,12.18.00,21160,21160,21140,21140,17
01/03/2010,12.21.00,21140,21140,21110,21120,106
01/03/2010,12.24.00,21120,21130,21110,21120,50
01/03/2010,12.27.00,21120,21130,21110,21130,52
01/03/2010,12.30.00,21125,21130,21125,21130,34
01/03/2010,12.33.00,21130,21130,21125,21130,24
01/03/2010,12.36.00,21125,21125,21090,21090,115
01/03/2010,12.39.00,21095,21095,21060,21065,196
01/03/2010,12.42.00,21070,21070,21030,21030,123
01/03/2010,12.45.00,21025,21035,21015,21035,133
01/03/2010,12.48.00,21035,21045,21020,21025,105
01/03/2010,12.51.00,21020,21045,21015,21040,84
01/03/2010,12.54.00,21040,21050,21040,21050,25
01/03/2010,12.57.00,21050,21080,21050,21065,99
01/03/2010,13.00.00,21065,21090,21055,21075,47
01/03/2010,13.03.00,21075,21080,21070,21070,29
01/03/2010,13.06.00,21075,21075,21060,21070,41
01/03/2010,13.09.00,21075,21080,21065,21065,54
01/03/2010,13.12.00,21070,21075,21055,21060,48
01/03/2010,13.15.00,21065,21065,21030,21045,72
01/03/2010,13.18.00,21050,21060,21040,21060,35
01/03/2010,13.21.00,21060,21060,21055,21055,9
01/03/2010,13.24.00,21050,21050,21045,21045,16
01/03/2010,13.27.00,21045,21060,21045,21055,27
01/03/2010,13.30.00,21060,21070,21050,21060,43
01/03/2010,13.33.00,21060,21075,21050,21070,58
01/03/2010,13.36.00,21075,21105,21065,21100,86
01/03/2010,13.39.00,21100,21100,21090,21095,27
01/03/2010,13.42.00,21095,21100,21080,21080,45
01/03/2010,13.45.00,21080,21080,21065,21075,47
01/03/2010,13.48.00,21075,21080,21055,21065,27
01/03/2010,13.51.00,21055,21055,21030,21030,28
01/03/2010,13.54.00,21035,21040,21035,21040,18
01/03/2010,13.57.00,21035,21045,21020,21020,73
01/03/2010,14.00.00,21025,21045,21025,21045,63
01/03/2010,14.03.00,21050,21080,21050,21070,79
01/03/2010,14.06.00,21075,21080,21070,21075,35
01/03/2010,14.09.00,21075,21090,21065,21085,50
01/03/2010,14.12.00,21090,21100,21085,21090,33
01/03/2010,14.15.00,21090,21095,21065,21070,38
01/03/2010,14.18.00,21065,21075,21050,21060,96
01/03/2010,14.21.00,21060,21065,21040,21045,67
01/03/2010,14.24.00,21055,21090,21055,21090,27
01/03/2010,14.27.00,21090,21090,21075,21080,42
01/03/2010,14.30.00,21080,21085,21050,21070,54
01/03/2010,14.33.00,21075,21090,21075,21075,26
01/03/2010,14.36.00,21070,21090,21070,21085,30
01/03/2010,14.39.00,21085,21105,21085,21105,31
01/03/2010,14.42.00,21105,21130,21100,21110,128
01/03/2010,14.45.00,21120,21125,21115,21125,39
01/03/2010,14.48.00,21130,21150,21120,21140,77
01/03/2010,14.51.00,21140,21145,21125,21130,52
01/03/2010,14.54.00,21130,21155,21120,21150,64
01/03/2010,14.57.00,21150,21170,21145,21165,55
01/03/2010,15.00.00,21170,21175,21150,21150,77
01/03/2010,15.03.00,21155,21170,21155,21165,21
01/03/2010,15.06.00,21160,21160,21145,21145,23
01/03/2010,15.09.00,21145,21155,21145,21155,50
01/03/2010,15.12.00,21150,21155,21145,21145,32
01/03/2010,15.15.00,21150,21150,21145,21150,5
01/03/2010,15.18.00,21150,21165,21150,21165,24
01/03/2010,15.21.00,21165,21175,21165,21170,49
01/03/2010,15.24.00,21170,21175,21165,21165,44
01/03/2010,15.27.00,21165,21170,21165,21170,14
01/03/2010,15.30.00,21175,21200,21165,21190,197
01/03/2010,15.33.00,21190,21190,21160,21160,119
01/03/2010,15.36.00,21165,21180,21155,21180,102
01/03/2010,15.39.00,21180,21195,21160,21195,70
01/03/2010,15.42.00,21190,21190,21175,21185,81
01/03/2010,15.45.00,21190,21200,21175,21185,67
01/03/2010,15.48.00,21180,21180,21155,21165,79
01/03/2010,15.51.00,21170,21170,21145,21145,61
01/03/2010,15.54.00,21145,21160,21140,21140,80
01/03/2010,15.57.00,21145,21195,21125,21165,213
01/03/2010,16.00.00,21160,21185,21110,21175,378
01/03/2010,16.03.00,21180,21210,21155,21210,213
01/03/2010,16.06.00,21205,21260,21205,21235,438
01/03/2010,16.09.00,21240,21275,21240,21265,218
01/03/2010,16.12.00,21270,21285,21260,21265,182
01/03/2010,16.15.00,21270,21295,21270,21295,352
01/03/2010,16.18.00,21290,21295,21275,21285,209
01/03/2010,16.21.00,21285,21285,21255,21270,208
01/03/2010,16.24.00,21275,21275,21235,21245,147
01/03/2010,16.27.00,21240,21255,21230,21245,138
01/03/2010,16.30.00,21250,21255,21215,21220,109
01/03/2010,16.33.00,21220,21265,21220,21260,243
01/03/2010,16.36.00,21260,21265,21235,21255,118
01/03/2010,16.39.00,21255,21280,21250,21280,129
01/03/2010,16.42.00,21275,21280,21270,21275,101
01/03/2010,16.45.00,21275,21280,21255,21255,91
01/03/2010,16.48.00,21255,21295,21255,21285,140
01/03/2010,16.51.00,21285,21295,21280,21295,65
01/03/2010,16.54.00,21285,21315,21280,21310,278
01/03/2010,16.57.00,21305,21305,21285,21295,106
01/03/2010,17.00.00,21290,21300,21285,21300,78
01/03/2010,17.03.00,21295,21295,21290,21290,33
01/03/2010,17.06.00,21290,21310,21280,21310,156
01/03/2010,17.09.00,21315,21345,21315,21325,262
01/03/2010,17.12.00,21325,21340,21325,21325,77
01/03/2010,17.15.00,21330,21345,21320,21325,115
01/03/2010,17.18.00,21330,21335,21315,21320,115
01/03/2010,17.21.00,21320,21325,21305,21305,186
01/03/2010,17.24.00,21310,21325,21305,21320,143
01/03/2010,17.27.00,21320,21330,21315,21330,206
01/03/2010,17.30.00,21325,21340,21320,21340,107
01/03/2010,17.33.00,21335,21355,21335,21355,155
01/03/2010,17.36.00,21355,21355,21335,21355,92
01/03/2010,17.39.00,21350,21370,21345,21365,57
02/03/2010,09.00.00,21290,21365,21290,21340,414
02/03/2010,09.03.00,21340,21340,21300,21305,200
02/03/2010,09.06.00,21305,21355,21290,21355,360
02/03/2010,09.09.00,21350,21410,21340,21395,332
02/03/2010,09.12.00,21390,21400,21365,21385,308
02/03/2010,09.15.00,21385,21385,21345,21365,175
02/03/2010,09.18.00,21360,21375,21350,21375,171
02/03/2010,09.21.00,21375,21375,21335,21340,150
02/03/2010,09.24.00,21340,21340,21315,21335,163
02/03/2010,09.27.00,21335,21370,21335,21360,199
02/03/2010,09.30.00,21360,21370,21340,21370,132
02/03/2010,09.33.00,21370,21370,21350,21365,97
02/03/2010,09.36.00,21355,21390,21350,21380,99
02/03/2010,09.39.00,21370,21385,21360,21370,136
02/03/2010,09.42.00,21370,21370,21345,21355,135
02/03/2010,09.45.00,21350,21360,21315,21325,101
02/03/2010,09.48.00,21325,21325,21280,21290,199
02/03/2010,09.51.00,21295,21300,21260,21265,145
02/03/2010,09.54.00,21260,21285,21250,21285,142
02/03/2010,09.57.00,21280,21300,21275,21285,128
02/03/2010,10.00.00,21285,21290,21275,21285,116
02/03/2010,10.03.00,21290,21325,21290,21325,74
02/03/2010,10.06.00,21330,21330,21300,21315,109
02/03/2010,10.09.00,21310,21320,21290,21300,101
02/03/2010,10.12.00,21300,21300,21295,21295,37
02/03/2010,10.15.00,21295,21300,21290,21295,23
02/03/2010,10.18.00,21290,21300,21245,21250,146
02/03/2010,10.21.00,21250,21270,21240,21260,155
02/03/2010,10.24.00,21255,21290,21255,21285,136
02/03/2010,10.27.00,21290,21300,21275,21290,62
02/03/2010,10.30.00,21295,21310,21285,21310,86
02/03/2010,10.33.00,21310,21350,21310,21345,165
02/03/2010,10.36.00,21340,21340,21330,21335,33
02/03/2010,10.39.00,21335,21345,21330,21335,16
02/03/2010,10.42.00,21335,21385,21335,21360,228
02/03/2010,10.45.00,21355,21360,21315,21335,198
02/03/2010,10.48.00,21335,21345,21330,21345,34
02/03/2010,10.51.00,21345,21345,21340,21345,31
02/03/2010,10.54.00,21345,21345,21320,21325,31
02/03/2010,10.57.00,21325,21330,21320,21320,33
02/03/2010,11.00.00,21325,21330,21325,21325,12
02/03/2010,11.03.00,21330,21360,21330,21350,60
02/03/2010,11.06.00,21350,21355,21345,21345,19
02/03/2010,11.09.00,21355,21355,21335,21340,39
02/03/2010,11.12.00,21335,21335,21330,21330,7
02/03/2010,11.15.00,21335,21335,21325,21330,43
02/03/2010,11.18.00,21325,21330,21320,21320,25
02/03/2010,11.21.00,21320,21330,21295,21300,68
02/03/2010,11.24.00,21300,21305,21295,21305,20
02/03/2010,11.27.00,21305,21315,21305,21310,22
02/03/2010,11.30.00,21310,21315,21305,21310,10
02/03/2010,11.33.00,21310,21310,21305,21305,24
02/03/2010,11.36.00,21300,21340,21300,21330,57
02/03/2010,11.39.00,21330,21330,21325,21330,10
02/03/2010,11.42.00,21330,21340,21320,21320,41
02/03/2010,11.45.00,21325,21330,21320,21325,31
02/03/2010,11.48.00,21325,21340,21325,21340,32
02/03/2010,11.51.00,21335,21335,21330,21330,20
02/03/2010,11.54.00,21330,21330,21325,21330,66
02/03/2010,11.57.00,21330,21365,21330,21355,118
02/03/2010,12.00.00,21355,21375,21350,21360,43
02/03/2010,12.03.00,21360,21365,21360,21365,11
02/03/2010,12.06.00,21365,21375,21365,21365,30
02/03/2010,12.09.00,21365,21365,21360,21360,25
02/03/2010,12.12.00,21355,21365,21355,21360,8
02/03/2010,12.15.00,21360,21365,21345,21350,60
02/03/2010,12.18.00,21345,21360,21345,21355,36
02/03/2010,12.21.00,21350,21350,21350,21350,7
02/03/2010,12.24.00,21355,21375,21355,21370,103
02/03/2010,12.27.00,21370,21375,21365,21370,28
02/03/2010,12.30.00,21370,21405,21370,21400,106
02/03/2010,12.33.00,21400,21400,21375,21385,60
02/03/2010,12.36.00,21380,21400,21380,21395,48
02/03/2010,12.39.00,21395,21405,21390,21390,26
02/03/2010,12.42.00,21395,21425,21390,21425,84
02/03/2010,12.45.00,21425,21455,21410,21450,297
02/03/2010,12.48.00,21455,21480,21445,21475,287
02/03/2010,12.51.00,21470,21490,21465,21470,131
02/03/2010,12.54.00,21470,21475,21455,21460,29
02/03/2010,12.57.00,21460,21460,21450,21450,36
02/03/2010,13.00.00,21455,21455,21430,21435,60
02/03/2010,13.03.00,21435,21450,21425,21445,40
02/03/2010,13.06.00,21445,21455,21440,21445,29
02/03/2010,13.09.00,21450,21450,21435,21435,36
02/03/2010,13.12.00,21440,21455,21435,21455,50
02/03/2010,13.15.00,21450,21450,21440,21440,14
02/03/2010,13.18.00,21435,21445,21435,21435,19
02/03/2010,13.21.00,21435,21440,21430,21430,26
02/03/2010,13.24.00,21430,21450,21430,21445,24
02/03/2010,13.27.00,21445,21455,21440,21455,41
02/03/2010,13.30.00,21450,21455,21440,21445,28
02/03/2010,13.33.00,21440,21445,21430,21440,54
02/03/2010,13.36.00,21440,21455,21435,21450,30
02/03/2010,13.39.00,21450,21455,21445,21450,26
02/03/2010,13.42.00,21450,21460,21445,21460,57
02/03/2010,13.45.00,21455,21460,21445,21455,33
02/03/2010,13.48.00,21455,21475,21455,21470,20
02/03/2010,13.51.00,21470,21490,21465,21480,40
02/03/2010,13.54.00,21475,21475,21465,21475,30
02/03/2010,13.57.00,21475,21480,21465,21470,21
02/03/2010,14.00.00,21470,21485,21470,21475,27
02/03/2010,14.03.00,21475,21480,21465,21465,19
02/03/2010,14.06.00,21465,21465,21455,21455,23
02/03/2010,14.09.00,21455,21460,21450,21460,10
02/03/2010,14.12.00,21460,21460,21455,21455,9
02/03/2010,14.15.00,21460,21460,21455,21455,21
02/03/2010,14.18.00,21465,21485,21465,21480,80
02/03/2010,14.21.00,21480,21485,21475,21485,35
02/03/2010,14.24.00,21490,21510,21485,21500,138
02/03/2010,14.27.00,21500,21510,21485,21485,37
02/03/2010,14.30.00,21490,21495,21485,21490,12
02/03/2010,14.33.00,21490,21495,21485,21485,12
02/03/2010,14.36.00,21480,21480,21480,21480,9
02/03/2010,14.39.00,21485,21500,21485,21490,43
02/03/2010,14.42.00,21495,21500,21490,21500,16
02/03/2010,14.45.00,21500,21525,21495,21520,99
02/03/2010,14.48.00,21520,21520,21490,21490,48
02/03/2010,14.51.00,21495,21495,21465,21470,54
02/03/2010,14.54.00,21470,21470,21465,21465,24
02/03/2010,14.57.00,21470,21470,21460,21465,29
02/03/2010,15.00.00,21460,21480,21460,21460,33
02/03/2010,15.03.00,21455,21465,21455,21460,28
02/03/2010,15.06.00,21465,21470,21455,21460,28
02/03/2010,15.09.00,21460,21465,21460,21465,11
02/03/2010,15.12.00,21460,21465,21455,21455,7
02/03/2010,15.15.00,21460,21465,21455,21460,30
02/03/2010,15.18.00,21460,21460,21450,21455,38
02/03/2010,15.21.00,21455,21460,21450,21450,27
02/03/2010,15.24.00,21450,21460,21450,21460,28
02/03/2010,15.27.00,21460,21460,21450,21460,48
02/03/2010,15.30.00,21455,21480,21445,21475,110
02/03/2010,15.33.00,21470,21495,21455,21460,116
02/03/2010,15.36.00,21460,21475,21450,21450,79
02/03/2010,15.39.00,21450,21465,21450,21455,65
02/03/2010,15.42.00,21460,21475,21450,21455,96
02/03/2010,15.45.00,21455,21455,21415,21425,187
02/03/2010,15.48.00,21425,21440,21420,21425,70
02/03/2010,15.51.00,21420,21425,21390,21405,141
02/03/2010,15.54.00,21410,21435,21410,21430,69
02/03/2010,15.57.00,21435,21445,21415,21415,80
02/03/2010,16.00.00,21420,21450,21420,21445,77
02/03/2010,16.03.00,21440,21450,21425,21435,88
02/03/2010,16.06.00,21430,21430,21410,21410,28
02/03/2010,16.09.00,21415,21420,21400,21405,44
02/03/2010,16.12.00,21410,21415,21350,21350,332
02/03/2010,16.15.00,21345,21345,21310,21330,487
02/03/2010,16.18.00,21330,21355,21325,21345,183
02/03/2010,16.21.00,21340,21355,21330,21335,87
02/03/2010,16.24.00,21335,21345,21325,21335,99
02/03/2010,16.27.00,21330,21340,21330,21335,47
02/03/2010,16.30.00,21335,21350,21330,21345,85
02/03/2010,16.33.00,21345,21355,21340,21350,66
02/03/2010,16.36.00,21350,21395,21350,21375,207
02/03/2010,16.39.00,21375,21405,21375,21390,110
02/03/2010,16.42.00,21390,21390,21375,21380,44
02/03/2010,16.45.00,21385,21395,21370,21395,81
02/03/2010,16.48.00,21395,21405,21375,21390,89
02/03/2010,16.51.00,21385,21395,21375,21395,54
02/03/2010,16.54.00,21390,21415,21385,21405,91
02/03/2010,16.57.00,21405,21405,21385,21385,72
02/03/2010,17.00.00,21385,21390,21370,21370,127
02/03/2010,17.03.00,21370,21375,21355,21365,79
02/03/2010,17.06.00,21355,21380,21355,21380,65
02/03/2010,17.09.00,21375,21415,21370,21410,111
02/03/2010,17.12.00,21410,21420,21400,21415,130
02/03/2010,17.15.00,21410,21420,21400,21410,72
02/03/2010,17.18.00,21405,21410,21390,21390,85
02/03/2010,17.21.00,21390,21410,21390,21410,127
02/03/2010,17.24.00,21405,21430,21405,21425,122
02/03/2010,17.27.00,21430,21445,21420,21435,274
02/03/2010,17.30.00,21435,21440,21405,21420,181
02/03/2010,17.33.00,21420,21440,21415,21430,122
02/03/2010,17.36.00,21430,21430,21410,21420,89
02/03/2010,17.39.00,21420,21450,21420,21435,70
03/03/2010,09.00.00,21340,21380,21315,21370,279
03/03/2010,09.03.00,21375,21415,21365,21400,201
03/03/2010,09.06.00,21400,21400,21380,21390,154
03/03/2010,09.09.00,21400,21455,21395,21445,237
03/03/2010,09.12.00,21450,21460,21430,21455,148
03/03/2010,09.15.00,21455,21480,21450,21460,151
03/03/2010,09.18.00,21460,21480,21450,21465,188
03/03/2010,09.21.00,21470,21480,21450,21450,48
03/03/2010,09.24.00,21455,21460,21445,21450,58
03/03/2010,09.27.00,21450,21455,21440,21450,69
03/03/2010,09.30.00,21455,21490,21455,21480,118
03/03/2010,09.33.00,21475,21475,21440,21440,77
03/03/2010,09.36.00,21440,21440,21420,21420,64
03/03/2010,09.39.00,21425,21430,21415,21425,55
03/03/2010,09.42.00,21430,21430,21390,21405,86
03/03/2010,09.45.00,21390,21395,21380,21390,103
03/03/2010,09.48.00,21390,21400,21390,21400,39
03/03/2010,09.51.00,21400,21400,21350,21360,95
03/03/2010,09.54.00,21365,21385,21360,21380,60
03/03/2010,09.57.00,21380,21385,21370,21385,95
03/03/2010,10.00.00,21380,21420,21380,21390,103
03/03/2010,10.03.00,21395,21405,21385,21390,41
03/03/2010,10.06.00,21390,21390,21330,21330,121
03/03/2010,10.09.00,21335,21335,21300,21315,284
03/03/2010,10.12.00,21315,21330,21280,21290,220
03/03/2010,10.15.00,21285,21305,21270,21285,137
03/03/2010,10.18.00,21280,21320,21275,21320,118
03/03/2010,10.21.00,21315,21345,21315,21335,78
03/03/2010,10.24.00,21335,21350,21330,21345,81
03/03/2010,10.27.00,21355,21375,21345,21350,110
03/03/2010,10.30.00,21350,21355,21330,21350,72
03/03/2010,10.33.00,21350,21365,21340,21355,53
03/03/2010,10.36.00,21355,21365,21350,21350,46
03/03/2010,10.39.00,21355,21360,21350,21360,21
03/03/2010,10.42.00,21360,21365,21340,21340,70
03/03/2010,10.45.00,21330,21350,21330,21340,46
03/03/2010,10.48.00,21340,21340,21330,21340,39
03/03/2010,10.51.00,21335,21340,21320,21330,47
03/03/2010,10.54.00,21330,21340,21320,21325,55
03/03/2010,10.57.00,21320,21325,21315,21320,31
03/03/2010,11.00.00,21320,21350,21315,21335,56
03/03/2010,11.03.00,21330,21335,21305,21305,67
03/03/2010,11.06.00,21305,21325,21305,21325,46
03/03/2010,11.09.00,21325,21330,21315,21320,52
03/03/2010,11.12.00,21325,21325,21320,21320,23
03/03/2010,11.15.00,21325,21335,21320,21330,57
03/03/2010,11.18.00,21325,21360,21325,21355,65
03/03/2010,11.21.00,21355,21385,21350,21365,121
03/03/2010,11.24.00,21365,21365,21355,21360,41
03/03/2010,11.27.00,21360,21360,21345,21345,48
03/03/2010,11.30.00,21345,21355,21340,21355,50
03/03/2010,11.33.00,21350,21355,21345,21345,31
03/03/2010,11.36.00,21345,21365,21340,21360,39
03/03/2010,11.39.00,21350,21360,21345,21350,22
03/03/2010,11.42.00,21350,21360,21350,21360,26
03/03/2010,11.45.00,21355,21360,21345,21360,18
03/03/2010,11.48.00,21360,21360,21360,21360,5
03/03/2010,11.51.00,21360,21375,21355,21370,58
03/03/2010,11.54.00,21375,21380,21370,21370,24
03/03/2010,11.57.00,21375,21395,21375,21395,42
03/03/2010,12.00.00,21395,21415,21395,21410,100
03/03/2010,12.03.00,21410,21410,21395,21400,32
03/03/2010,12.06.00,21400,21410,21400,21405,75
03/03/2010,12.09.00,21405,21405,21395,21395,23
03/03/2010,12.12.00,21395,21400,21395,21395,16
03/03/2010,12.15.00,21395,21400,21390,21390,40
03/03/2010,12.18.00,21390,21390,21380,21390,18
03/03/2010,12.21.00,21400,21405,21385,21390,44
03/03/2010,12.24.00,21395,21400,21395,21395,11
03/03/2010,12.27.00,21395,21415,21395,21415,37
03/03/2010,12.30.00,21420,21430,21415,21415,55
03/03/2010,12.33.00,21410,21430,21410,21425,76
03/03/2010,12.36.00,21430,21450,21425,21440,97
03/03/2010,12.39.00,21445,21455,21430,21445,59
03/03/2010,12.42.00,21440,21445,21435,21435,19
03/03/2010,12.45.00,21435,21435,21435,21435,11
03/03/2010,12.48.00,21435,21445,21425,21440,33
03/03/2010,12.51.00,21440,21445,21430,21430,8
03/03/2010,12.54.00,21435,21440,21420,21430,60
03/03/2010,12.57.00,21425,21430,21415,21415,46
03/03/2010,13.00.00,21415,21425,21415,21415,47
03/03/2010,13.03.00,21420,21425,21420,21425,29
03/03/2010,13.06.00,21425,21430,21405,21420,38
03/03/2010,13.09.00,21415,21415,21385,21385,61
03/03/2010,13.12.00,21390,21410,21375,21400,97
03/03/2010,13.15.00,21395,21400,21385,21385,23
03/03/2010,13.18.00,21390,21395,21385,21395,10
03/03/2010,13.21.00,21400,21400,21385,21390,17
03/03/2010,13.24.00,21400,21400,21385,21385,16
03/03/2010,13.27.00,21385,21395,21380,21395,40
03/03/2010,13.30.00,21390,21400,21390,21395,23
03/03/2010,13.33.00,21395,21400,21390,21395,25
03/03/2010,13.36.00,21400,21410,21395,21395,66
03/03/2010,13.39.00,21390,21395,21375,21375,114
03/03/2010,13.42.00,21375,21385,21365,21370,84
03/03/2010,13.45.00,21365,21390,21365,21375,39
03/03/2010,13.48.00,21380,21405,21380,21390,35
03/03/2010,13.51.00,21390,21395,21385,21390,41
03/03/2010,13.54.00,21395,21395,21385,21385,23
03/03/2010,13.57.00,21390,21400,21390,21395,21
03/03/2010,14.00.00,21395,21410,21380,21380,69
03/03/2010,14.03.00,21385,21390,21375,21380,65
03/03/2010,14.06.00,21380,21385,21375,21375,16
03/03/2010,14.09.00,21385,21385,21380,21380,21
03/03/2010,14.12.00,21380,21380,21340,21355,87
03/03/2010,14.15.00,21360,21405,21355,21385,187
03/03/2010,14.18.00,21385,21395,21375,21385,66
03/03/2010,14.21.00,21390,21395,21385,21395,23
03/03/2010,14.24.00,21390,21395,21380,21390,28
03/03/2010,14.27.00,21390,21445,21390,21435,124
03/03/2010,14.30.00,21440,21450,21420,21430,117
03/03/2010,14.33.00,21435,21435,21415,21425,61
03/03/2010,14.36.00,21425,21435,21420,21425,57
03/03/2010,14.39.00,21425,21445,21425,21440,35
03/03/2010,14.42.00,21440,21445,21425,21435,43
03/03/2010,14.45.00,21435,21435,21430,21430,8
03/03/2010,14.48.00,21430,21435,21425,21430,42
03/03/2010,14.51.00,21430,21450,21425,21450,74
03/03/2010,14.54.00,21450,21495,21430,21490,257
03/03/2010,14.57.00,21485,21505,21480,21490,116
03/03/2010,15.00.00,21485,21535,21480,21525,454
03/03/2010,15.03.00,21515,21520,21500,21520,58
03/03/2010,15.06.00,21525,21525,21500,21505,82
03/03/2010,15.09.00,21505,21505,21490,21495,28
03/03/2010,15.12.00,21500,21505,21495,21495,40
03/03/2010,15.15.00,21500,21520,21500,21520,48
03/03/2010,15.18.00,21515,21520,21510,21515,46
03/03/2010,15.21.00,21510,21525,21510,21525,64
03/03/2010,15.24.00,21520,21525,21515,21515,58
03/03/2010,15.27.00,21515,21525,21515,21520,46
03/03/2010,15.30.00,21525,21525,21510,21515,74
03/03/2010,15.33.00,21515,21520,21490,21500,85
03/03/2010,15.36.00,21500,21505,21485,21500,112
03/03/2010,15.39.00,21495,21510,21490,21500,93
03/03/2010,15.42.00,21500,21520,21495,21520,82
03/03/2010,15.45.00,21515,21525,21505,21520,81
03/03/2010,15.48.00,21525,21625,21525,21620,581
03/03/2010,15.51.00,21620,21630,21600,21610,236
03/03/2010,15.54.00,21610,21615,21605,21610,96
03/03/2010,15.57.00,21615,21615,21590,21600,79
03/03/2010,16.00.00,21600,21680,21600,21655,566
03/03/2010,16.03.00,21655,21660,21635,21640,138
03/03/2010,16.06.00,21640,21665,21640,21655,98
03/03/2010,16.09.00,21655,21660,21645,21655,165
03/03/2010,16.12.00,21655,21680,21650,21675,109
03/03/2010,16.15.00,21675,21725,21675,21720,351
03/03/2010,16.18.00,21720,21755,21710,21750,334
03/03/2010,16.21.00,21745,21745,21725,21745,139
03/03/2010,16.24.00,21745,21765,21725,21755,148
03/03/2010,16.27.00,21755,21760,21730,21735,142
03/03/2010,16.30.00,21730,21730,21700,21715,186
03/03/2010,16.33.00,21720,21730,21705,21730,147
03/03/2010,16.36.00,21730,21750,21725,21730,80
03/03/2010,16.39.00,21730,21735,21720,21725,68
03/03/2010,16.42.00,21720,21735,21715,21725,153
03/03/2010,16.45.00,21730,21740,21725,21730,81
03/03/2010,16.48.00,21730,21750,21730,21745,55
03/03/2010,16.51.00,21740,21750,21730,21740,91
03/03/2010,16.54.00,21740,21800,21740,21775,386
03/03/2010,16.57.00,21780,21790,21770,21770,103
03/03/2010,17.00.00,21775,21775,21750,21760,154
03/03/2010,17.03.00,21755,21760,21750,21755,116
03/03/2010,17.06.00,21755,21775,21755,21770,113
03/03/2010,17.09.00,21775,21775,21750,21755,169
03/03/2010,17.12.00,21755,21760,21745,21755,129
03/03/2010,17.15.00,21755,21765,21740,21750,161
03/03/2010,17.18.00,21755,21760,21745,21750,164
03/03/2010,17.21.00,21750,21750,21740,21745,200
03/03/2010,17.24.00,21750,21765,21750,21760,185
03/03/2010,17.27.00,21760,21760,21735,21735,202
03/03/2010,17.30.00,21740,21750,21730,21730,166
03/03/2010,17.33.00,21730,21740,21725,21735,172
03/03/2010,17.36.00,21735,21750,21735,21735,97
03/03/2010,17.39.00,21735,21740,21710,21725,153
04/03/2010,09.00.00,21630,21630,21575,21590,401
04/03/2010,09.03.00,21595,21625,21590,21620,180
04/03/2010,09.06.00,21625,21635,21605,21620,228
04/03/2010,09.09.00,21620,21645,21610,21635,116
04/03/2010,09.12.00,21635,21655,21635,21645,60
04/03/2010,09.15.00,21635,21645,21630,21640,61
04/03/2010,09.18.00,21645,21670,21645,21660,116
04/03/2010,09.21.00,21650,21690,21650,21690,124
04/03/2010,09.24.00,21690,21695,21680,21695,92
04/03/2010,09.27.00,21695,21705,21675,21675,148
04/03/2010,09.30.00,21675,21685,21670,21680,65
04/03/2010,09.33.00,21680,21690,21635,21635,127
04/03/2010,09.36.00,21635,21655,21635,21655,61
04/03/2010,09.39.00,21650,21715,21650,21710,208
04/03/2010,09.42.00,21710,21730,21710,21715,81
04/03/2010,09.45.00,21725,21740,21715,21725,127
04/03/2010,09.48.00,21725,21730,21705,21730,99
04/03/2010,09.51.00,21730,21750,21720,21750,144
04/03/2010,09.54.00,21745,21765,21740,21765,110
04/03/2010,09.57.00,21765,21765,21745,21745,92
04/03/2010,10.00.00,21745,21755,21730,21755,110
04/03/2010,10.03.00,21755,21755,21725,21730,93
04/03/2010,10.06.00,21730,21730,21715,21725,28
04/03/2010,10.09.00,21720,21740,21720,21720,65
04/03/2010,10.12.00,21725,21725,21700,21705,71
04/03/2010,10.15.00,21700,21705,21695,21705,32
04/03/2010,10.18.00,21705,21730,21705,21720,90
04/03/2010,10.21.00,21730,21735,21715,21720,41
04/03/2010,10.24.00,21725,21735,21725,21730,27
04/03/2010,10.27.00,21730,21735,21725,21730,25
04/03/2010,10.30.00,21735,21760,21725,21760,187
04/03/2010,10.33.00,21760,21775,21755,21755,175
04/03/2010,10.36.00,21760,21770,21755,21755,65
04/03/2010,10.39.00,21755,21765,21750,21755,45
04/03/2010,10.42.00,21755,21755,21730,21740,65
04/03/2010,10.45.00,21740,21745,21740,21745,13
04/03/2010,10.48.00,21745,21775,21745,21775,58
04/03/2010,10.51.00,21770,21775,21755,21755,35
04/03/2010,10.54.00,21755,21760,21750,21755,25
04/03/2010,10.57.00,21755,21755,21750,21755,27
04/03/2010,11.00.00,21750,21785,21745,21780,107
04/03/2010,11.03.00,21785,21785,21770,21785,66
04/03/2010,11.06.00,21790,21810,21785,21790,132
04/03/2010,11.09.00,21785,21800,21785,21795,49
04/03/2010,11.12.00,21800,21800,21790,21800,29
04/03/2010,11.15.00,21800,21800,21770,21780,61
04/03/2010,11.18.00,21785,21785,21780,21780,8
04/03/2010,11.21.00,21780,21780,21775,21775,27
04/03/2010,11.24.00,21775,21785,21770,21775,49
04/03/2010,11.27.00,21775,21780,21770,21775,25
04/03/2010,11.30.00,21775,21775,21770,21775,26
04/03/2010,11.33.00,21775,21790,21775,21785,38
04/03/2010,11.36.00,21790,21800,21780,21800,67
04/03/2010,11.39.00,21795,21795,21790,21790,29
04/03/2010,11.42.00,21790,21795,21785,21790,26
04/03/2010,11.45.00,21790,21795,21785,21790,23
04/03/2010,11.48.00,21795,21820,21795,21820,125
04/03/2010,11.51.00,21820,21820,21805,21815,44
04/03/2010,11.54.00,21815,21840,21815,21840,54
04/03/2010,11.57.00,21840,21850,21835,21845,83
04/03/2010,12.00.00,21845,21845,21810,21815,75
04/03/2010,12.03.00,21810,21815,21800,21805,66
04/03/2010,12.06.00,21805,21820,21805,21805,31
04/03/2010,12.09.00,21810,21830,21810,21820,57
04/03/2010,12.12.00,21820,21825,21820,21820,26
04/03/2010,12.15.00,21815,21820,21800,21805,66
04/03/2010,12.18.00,21805,21805,21770,21785,117
04/03/2010,12.21.00,21780,21785,21775,21775,29
04/03/2010,12.24.00,21780,21785,21775,21780,47
04/03/2010,12.27.00,21785,21795,21785,21785,39
04/03/2010,12.30.00,21785,21805,21780,21805,47
04/03/2010,12.33.00,21805,21820,21805,21820,47
04/03/2010,12.36.00,21815,21830,21815,21825,61
04/03/2010,12.39.00,21825,21875,21825,21865,215
04/03/2010,12.42.00,21860,21865,21850,21855,121
04/03/2010,12.45.00,21860,21885,21855,21875,79
04/03/2010,12.48.00,21875,21875,21845,21845,76
04/03/2010,12.51.00,21850,21855,21845,21850,91
04/03/2010,12.54.00,21845,21850,21825,21825,53
04/03/2010,12.57.00,21830,21830,21815,21820,29
04/03/2010,13.00.00,21820,21835,21815,21825,66
04/03/2010,13.03.00,21830,21835,21825,21825,31
04/03/2010,13.06.00,21825,21825,21820,21825,26
04/03/2010,13.09.00,21830,21835,21830,21835,7
04/03/2010,13.12.00,21835,21860,21835,21855,83
04/03/2010,13.15.00,21860,21860,21835,21835,69
04/03/2010,13.18.00,21840,21840,21825,21825,19
04/03/2010,13.21.00,21825,21835,21825,21835,16
04/03/2010,13.24.00,21830,21830,21825,21825,28
04/03/2010,13.27.00,21820,21820,21810,21820,28
04/03/2010,13.30.00,21820,21825,21815,21820,56
04/03/2010,13.33.00,21820,21825,21815,21815,37
04/03/2010,13.36.00,21820,21820,21815,21815,7
04/03/2010,13.39.00,21815,21825,21810,21820,5
04/03/2010,13.42.00,21825,21830,21820,21830,14
04/03/2010,13.45.00,21830,21835,21830,21835,6
04/03/2010,13.48.00,21835,21840,21830,21840,34
04/03/2010,13.51.00,21840,21860,21840,21860,104
04/03/2010,13.54.00,21855,21875,21855,21875,44
04/03/2010,13.57.00,21875,21880,21865,21865,105
04/03/2010,14.00.00,21865,21870,21855,21855,54
04/03/2010,14.03.00,21860,21860,21845,21855,54
04/03/2010,14.06.00,21855,21855,21840,21845,31
04/03/2010,14.09.00,21845,21845,21835,21835,30
04/03/2010,14.12.00,21835,21865,21835,21865,64
04/03/2010,14.15.00,21865,21865,21860,21865,24
04/03/2010,14.18.00,21860,21860,21855,21855,10
04/03/2010,14.21.00,21855,21860,21855,21855,14
04/03/2010,14.24.00,21850,21855,21840,21845,47
04/03/2010,14.27.00,21840,21855,21830,21840,47
04/03/2010,14.30.00,21840,21920,21840,21900,353
04/03/2010,14.33.00,21900,21915,21875,21885,147
04/03/2010,14.36.00,21885,21905,21880,21895,87
04/03/2010,14.39.00,21895,21945,21890,21915,210
04/03/2010,14.42.00,21915,21925,21905,21915,82
04/03/2010,14.45.00,21910,21920,21880,21890,77
04/03/2010,14.48.00,21880,21910,21880,21905,71
04/03/2010,14.51.00,21910,21925,21905,21925,54
04/03/2010,14.54.00,21925,21965,21925,21955,129
04/03/2010,14.57.00,21950,21955,21930,21935,85
04/03/2010,15.00.00,21935,21935,21900,21915,125
04/03/2010,15.03.00,21910,21930,21910,21910,56
04/03/2010,15.06.00,21910,21915,21895,21900,74
04/03/2010,15.09.00,21895,21900,21870,21875,112
04/03/2010,15.12.00,21875,21895,21875,21895,88
04/03/2010,15.15.00,21895,21910,21890,21905,36
04/03/2010,15.18.00,21900,21900,21870,21890,74
04/03/2010,15.21.00,21895,21900,21885,21900,37
04/03/2010,15.24.00,21895,21900,21895,21895,16
04/03/2010,15.27.00,21895,21905,21890,21895,23
04/03/2010,15.30.00,21895,21915,21885,21890,166
04/03/2010,15.33.00,21900,21940,21900,21925,82
04/03/2010,15.36.00,21935,21935,21890,21930,153
04/03/2010,15.39.00,21925,21940,21900,21935,78
04/03/2010,15.42.00,21930,21945,21915,21935,87
04/03/2010,15.45.00,21940,21960,21920,21925,94
04/03/2010,15.48.00,21920,21935,21910,21935,54
04/03/2010,15.51.00,21935,21955,21925,21940,93
04/03/2010,15.54.00,21940,21950,21925,21935,71
04/03/2010,15.57.00,21930,21940,21925,21930,67
04/03/2010,16.00.00,21930,21945,21885,21895,264
04/03/2010,16.03.00,21890,21920,21880,21900,112
04/03/2010,16.06.00,21895,21930,21875,21875,133
04/03/2010,16.09.00,21875,21875,21855,21875,118
04/03/2010,16.12.00,21880,21890,21870,21875,58
04/03/2010,16.15.00,21875,21875,21835,21840,159
04/03/2010,16.18.00,21835,21835,21820,21830,97
04/03/2010,16.21.00,21830,21830,21805,21825,232
04/03/2010,16.24.00,21830,21845,21810,21820,102
04/03/2010,16.27.00,21820,21835,21805,21815,120
04/03/2010,16.30.00,21820,21820,21755,21765,321
04/03/2010,16.33.00,21760,21765,21725,21740,373
04/03/2010,16.36.00,21740,21770,21740,21745,134
04/03/2010,16.39.00,21740,21755,21730,21755,162
04/03/2010,16.42.00,21755,21770,21740,21760,69
04/03/2010,16.45.00,21770,21800,21755,21790,128
04/03/2010,16.48.00,21785,21800,21785,21790,83
04/03/2010,16.51.00,21785,21800,21780,21780,61
04/03/2010,16.54.00,21780,21810,21770,21800,72
04/03/2010,16.57.00,21800,21805,21790,21800,74
04/03/2010,17.00.00,21795,21805,21785,21805,64
04/03/2010,17.03.00,21810,21835,21805,21835,104
04/03/2010,17.06.00,21840,21840,21830,21835,43
04/03/2010,17.09.00,21835,21875,21835,21855,147
04/03/2010,17.12.00,21855,21855,21835,21845,82
04/03/2010,17.15.00,21835,21855,21835,21840,77
04/03/2010,17.18.00,21840,21850,21820,21840,70
04/03/2010,17.21.00,21840,21850,21830,21845,133
04/03/2010,17.24.00,21845,21875,21840,21870,179
04/03/2010,17.27.00,21870,21870,21835,21835,201
04/03/2010,17.30.00,21840,21850,21830,21840,102
04/03/2010,17.33.00,21840,21840,21825,21830,79
04/03/2010,17.36.00,21830,21840,21820,21835,60
04/03/2010,17.39.00,21840,21850,21840,21850,23
05/03/2010,09.00.00,21970,21975,21910,21960,328
05/03/2010,09.03.00,21960,21975,21935,21950,238
05/03/2010,09.06.00,21945,21960,21905,21950,373
05/03/2010,09.09.00,21945,21960,21915,21920,151
05/03/2010,09.12.00,21915,21920,21895,21900,157
05/03/2010,09.15.00,21895,21905,21870,21890,157
05/03/2010,09.18.00,21880,21900,21875,21900,137
05/03/2010,09.21.00,21890,21900,21870,21880,274
05/03/2010,09.24.00,21875,21880,21860,21870,147
05/03/2010,09.27.00,21870,21880,21855,21860,152
05/03/2010,09.30.00,21855,21865,21830,21860,252
05/03/2010,09.33.00,21855,21885,21845,21875,195
05/03/2010,09.36.00,21870,21885,21865,21880,115
05/03/2010,09.39.00,21870,21900,21870,21900,166
05/03/2010,09.42.00,21895,21900,21880,21895,152
05/03/2010,09.45.00,21890,21895,21875,21880,179
05/03/2010,09.48.00,21880,21885,21835,21840,226
05/03/2010,09.51.00,21835,21870,21835,21870,158
05/03/2010,09.54.00,21870,21890,21860,21860,93
05/03/2010,09.57.00,21860,21875,21850,21870,56
05/03/2010,10.00.00,21870,21880,21850,21870,89
05/03/2010,10.03.00,21875,21890,21875,21875,62
05/03/2010,10.06.00,21875,21885,21875,21885,28
05/03/2010,10.09.00,21885,21910,21885,21905,78
05/03/2010,10.12.00,21905,21905,21895,21900,25
05/03/2010,10.15.00,21895,21900,21895,21900,21
05/03/2010,10.18.00,21895,21930,21895,21925,79
05/03/2010,10.21.00,21930,21940,21925,21940,77
05/03/2010,10.24.00,21935,21940,21910,21915,74
05/03/2010,10.27.00,21925,21925,21915,21920,25
05/03/2010,10.30.00,21920,21925,21910,21910,41
05/03/2010,10.33.00,21910,21925,21910,21920,47
05/03/2010,10.36.00,21925,21925,21915,21925,31
05/03/2010,10.39.00,21920,21920,21915,21920,31
05/03/2010,10.42.00,21920,21925,21920,21925,76
05/03/2010,10.45.00,21930,21940,21925,21930,29
05/03/2010,10.48.00,21930,21940,21920,21930,38
05/03/2010,10.51.00,21930,21935,21920,21930,39
05/03/2010,10.54.00,21925,21925,21925,21925,5
05/03/2010,10.57.00,21925,21925,21920,21925,23
05/03/2010,11.00.00,21920,21935,21920,21935,27
05/03/2010,11.03.00,21935,21935,21925,21935,14
05/03/2010,11.06.00,21935,21955,21935,21955,93
05/03/2010,11.09.00,21950,21955,21940,21955,30
05/03/2010,11.12.00,21955,21960,21950,21955,41
05/03/2010,11.15.00,21960,21975,21955,21970,119
05/03/2010,11.18.00,21970,21985,21970,21975,98
05/03/2010,11.21.00,21975,21975,21965,21965,66
05/03/2010,11.24.00,21970,21975,21965,21965,30
05/03/2010,11.27.00,21960,21970,21955,21965,44
05/03/2010,11.30.00,21965,21970,21965,21970,7
05/03/2010,11.33.00,21975,21975,21970,21970,16
05/03/2010,11.36.00,21970,21975,21970,21970,39
05/03/2010,11.39.00,21970,21980,21965,21970,63
05/03/2010,11.42.00,21970,21975,21965,21970,16
05/03/2010,11.45.00,21970,21975,21970,21970,20
05/03/2010,11.48.00,21970,21975,21965,21965,21
05/03/2010,11.51.00,21975,21995,21970,21995,52
05/03/2010,11.54.00,22000,22035,21995,22030,229
05/03/2010,11.57.00,22030,22035,22020,22020,68
05/03/2010,12.00.00,22025,22035,22025,22030,38
05/03/2010,12.03.00,22020,22035,22015,22025,31
05/03/2010,12.06.00,22020,22025,22015,22020,36
05/03/2010,12.09.00,22015,22015,22005,22010,42
05/03/2010,12.12.00,22010,22015,22005,22010,33
05/03/2010,12.15.00,22010,22020,22005,22015,71
05/03/2010,12.18.00,22015,22020,22010,22015,73
05/03/2010,12.21.00,22020,22035,22020,22030,85
05/03/2010,12.24.00,22030,22035,22025,22030,73
05/03/2010,12.27.00,22035,22040,22025,22030,76
05/03/2010,12.30.00,22030,22035,22010,22010,49
05/03/2010,12.33.00,22010,22015,22000,22015,46
05/03/2010,12.36.00,22010,22010,22000,22005,55
05/03/2010,12.39.00,22000,22010,22000,22010,65
05/03/2010,12.42.00,22015,22015,22005,22005,31
05/03/2010,12.45.00,22005,22005,22005,22005,4
05/03/2010,12.48.00,22005,22010,22005,22010,11
05/03/2010,12.51.00,22010,22015,22005,22015,9
05/03/2010,12.54.00,22010,22010,22005,22005,5
05/03/2010,12.57.00,22005,22005,22005,22005,2
05/03/2010,13.00.00,22005,22010,22005,22010,11
05/03/2010,13.03.00,22005,22015,22005,22015,20
05/03/2010,13.06.00,22015,22015,22015,22015,3
05/03/2010,13.09.00,22015,22015,22010,22015,11
05/03/2010,13.12.00,22015,22015,22010,22015,14
05/03/2010,13.15.00,22020,22025,22020,22020,27
05/03/2010,13.18.00,22025,22025,22010,22015,22
05/03/2010,13.21.00,22015,22020,22015,22020,8
05/03/2010,13.24.00,22020,22025,22020,22025,11
05/03/2010,13.27.00,22030,22035,22020,22020,34
05/03/2010,13.30.00,22025,22030,22015,22020,26
05/03/2010,13.33.00,22030,22030,22010,22020,42
05/03/2010,13.36.00,22020,22020,22015,22020,4
05/03/2010,13.39.00,22015,22030,22015,22015,18
05/03/2010,13.42.00,22020,22020,22015,22015,8
05/03/2010,13.45.00,22010,22015,22010,22015,16
05/03/2010,13.48.00,22005,22005,22005,22005,26
05/03/2010,13.51.00,22010,22010,22005,22005,16
05/03/2010,13.54.00,22005,22005,22000,22000,21
05/03/2010,13.57.00,22000,22000,22000,22000,22
05/03/2010,14.00.00,22000,22005,21975,21985,95
05/03/2010,14.03.00,21990,21990,21980,21985,20
05/03/2010,14.06.00,21990,21990,21985,21990,29
05/03/2010,14.09.00,21995,21995,21980,21990,17
05/03/2010,14.12.00,21995,21995,21985,21990,14
05/03/2010,14.15.00,21990,21990,21975,21985,51
05/03/2010,14.18.00,21985,21985,21985,21985,14
05/03/2010,14.21.00,21985,21990,21980,21985,18
05/03/2010,14.24.00,21985,21990,21980,21980,61
05/03/2010,14.27.00,21980,21985,21950,21985,116
05/03/2010,14.30.00,21985,22125,21985,22110,734
05/03/2010,14.33.00,22115,22125,22090,22110,219
05/03/2010,14.36.00,22115,22115,22075,22085,157
05/03/2010,14.39.00,22090,22095,22080,22095,116
05/03/2010,14.42.00,22095,22100,22070,22070,73
05/03/2010,14.45.00,22070,22085,22065,22085,60
05/03/2010,14.48.00,22085,22095,22075,22090,88
05/03/2010,14.51.00,22090,22095,22085,22095,50
05/03/2010,14.54.00,22095,22100,22085,22095,197
05/03/2010,14.57.00,22095,22095,22075,22080,68
05/03/2010,15.00.00,22080,22095,22075,22095,280
05/03/2010,15.03.00,22090,22095,22085,22095,16
05/03/2010,15.06.00,22095,22095,22090,22090,13
05/03/2010,15.09.00,22090,22095,22090,22090,18
05/03/2010,15.12.00,22095,22095,22090,22090,37
05/03/2010,15.15.00,22090,22095,22085,22095,27
05/03/2010,15.18.00,22090,22095,22085,22090,18
05/03/2010,15.21.00,22090,22090,22085,22085,20
05/03/2010,15.24.00,22085,22100,22085,22095,137
05/03/2010,15.27.00,22095,22110,22095,22105,38
05/03/2010,15.30.00,22110,22110,22085,22095,169
05/03/2010,15.33.00,22095,22095,22080,22090,67
05/03/2010,15.36.00,22090,22110,22085,22110,76
05/03/2010,15.39.00,22105,22110,22080,22105,118
05/03/2010,15.42.00,22105,22155,22095,22150,260
05/03/2010,15.45.00,22150,22170,22135,22165,183
05/03/2010,15.48.00,22165,22240,22165,22225,502
05/03/2010,15.51.00,22230,22235,22205,22210,200
05/03/2010,15.54.00,22210,22220,22200,22210,128
05/03/2010,15.57.00,22210,22215,22195,22200,97
05/03/2010,16.00.00,22205,22210,22185,22185,348
05/03/2010,16.03.00,22185,22200,22185,22190,53
05/03/2010,16.06.00,22190,22240,22190,22225,218
05/03/2010,16.09.00,22225,22265,22215,22255,253
05/03/2010,16.12.00,22255,22265,22255,22260,111
05/03/2010,16.15.00,22255,22265,22245,22245,87
05/03/2010,16.18.00,22245,22250,22230,22235,97
05/03/2010,16.21.00,22235,22255,22235,22245,93
05/03/2010,16.24.00,22240,22275,22240,22270,224
05/03/2010,16.27.00,22275,22290,22265,22280,149
05/03/2010,16.30.00,22275,22285,22255,22265,115
05/03/2010,16.33.00,22260,22260,22240,22250,345
05/03/2010,16.36.00,22245,22250,22235,22235,55
05/03/2010,16.39.00,22240,22245,22225,22240,119
05/03/2010,16.42.00,22245,22245,22235,22235,59
05/03/2010,16.45.00,22235,22245,22235,22235,88
05/03/2010,16.48.00,22235,22250,22235,22240,65
05/03/2010,16.51.00,22240,22240,22230,22235,53
05/03/2010,16.54.00,22235,22235,22225,22230,55
05/03/2010,16.57.00,22230,22235,22225,22235,63
05/03/2010,17.00.00,22230,22250,22225,22240,100
05/03/2010,17.03.00,22245,22255,22245,22245,85
05/03/2010,17.06.00,22250,22255,22235,22245,86
05/03/2010,17.09.00,22240,22250,22240,22245,73
05/03/2010,17.12.00,22245,22280,22245,22280,180
05/03/2010,17.15.00,22280,22290,22265,22290,116
05/03/2010,17.18.00,22295,22295,22270,22275,122
05/03/2010,17.21.00,22275,22280,22265,22280,95
05/03/2010,17.24.00,22280,22290,22270,22280,141
05/03/2010,17.27.00,22280,22290,22275,22280,204
05/03/2010,17.30.00,22285,22290,22245,22265,241
05/03/2010,17.33.00,22260,22280,22240,22240,200
05/03/2010,17.36.00,22240,22240,22220,22240,83
05/03/2010,17.39.00,22240,22250,22225,22225,38