DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 07/04/2010,17.30.00,22730,22745,22730,22745,97 07/04/2010,17.31.00,22750,22750,22740,22745,15 07/04/2010,17.32.00,22750,22750,22740,22740,16 07/04/2010,17.33.00,22740,22750,22735,22750,31 07/04/2010,17.34.00,22745,22745,22730,22735,34 07/04/2010,17.35.00,22735,22735,22725,22735,23 07/04/2010,17.36.00,22730,22730,22725,22725,7 07/04/2010,17.37.00,22725,22730,22720,22720,35 07/04/2010,17.38.00,22715,22725,22715,22725,20 07/04/2010,17.39.00,22730,22745,22720,22745,44 08/04/2010,09.00.00,22620,22635,22605,22625,125 08/04/2010,09.01.00,22630,22635,22620,22620,101 08/04/2010,09.02.00,22620,22625,22615,22625,50 08/04/2010,09.03.00,22625,22625,22615,22620,29 08/04/2010,09.04.00,22615,22625,22610,22625,89 08/04/2010,09.05.00,22625,22645,22625,22640,132 08/04/2010,09.06.00,22650,22660,22645,22645,66 08/04/2010,09.07.00,22650,22660,22645,22655,38 08/04/2010,09.08.00,22655,22670,22650,22665,84 08/04/2010,09.09.00,22660,22680,22660,22670,49 08/04/2010,09.10.00,22675,22675,22665,22675,40 08/04/2010,09.11.00,22675,22680,22670,22675,34 08/04/2010,09.12.00,22680,22695,22680,22685,123 08/04/2010,09.13.00,22690,22690,22675,22680,56 08/04/2010,09.14.00,22685,22685,22675,22680,36 08/04/2010,09.15.00,22680,22695,22680,22695,45 08/04/2010,09.16.00,22695,22705,22690,22700,79 08/04/2010,09.17.00,22705,22705,22690,22700,86 08/04/2010,09.18.00,22695,22700,22690,22690,42 08/04/2010,09.19.00,22690,22695,22680,22685,49 08/04/2010,09.20.00,22690,22695,22685,22685,45 08/04/2010,09.21.00,22685,22695,22675,22675,60 08/04/2010,09.22.00,22680,22685,22655,22655,70 08/04/2010,09.23.00,22660,22660,22650,22655,45 08/04/2010,09.24.00,22660,22660,22625,22630,97 08/04/2010,09.25.00,22635,22645,22625,22640,109 08/04/2010,09.26.00,22640,22655,22640,22650,92 08/04/2010,09.27.00,22650,22655,22635,22640,54 08/04/2010,09.28.00,22640,22650,22640,22650,37 08/04/2010,09.29.00,22650,22655,22630,22635,60 08/04/2010,09.30.00,22635,22640,22615,22615,69 08/04/2010,09.31.00,22620,22625,22610,22615,90 08/04/2010,09.32.00,22625,22625,22620,22620,844 08/04/2010,09.33.00,22625,22625,22590,22595,147 08/04/2010,09.34.00,22600,22600,22585,22590,75 08/04/2010,09.35.00,22595,22605,22595,22595,56 08/04/2010,09.36.00,22595,22610,22590,22605,82 08/04/2010,09.37.00,22605,22610,22595,22605,66 08/04/2010,09.38.00,22605,22620,22600,22620,68 08/04/2010,09.39.00,22620,22635,22615,22625,73 08/04/2010,09.40.00,22630,22630,22620,22630,54 08/04/2010,09.41.00,22630,22640,22625,22625,68 08/04/2010,09.42.00,22630,22630,22600,22600,65 08/04/2010,09.43.00,22605,22615,22600,22605,76 08/04/2010,09.44.00,22605,22610,22595,22605,48 08/04/2010,09.45.00,22610,22620,22605,22615,58 08/04/2010,09.46.00,22620,22620,22570,22575,163 08/04/2010,09.47.00,22575,22580,22570,22575,135 08/04/2010,09.48.00,22580,22585,22555,22560,118 08/04/2010,09.49.00,22560,22575,22555,22570,75 08/04/2010,09.50.00,22575,22575,22545,22550,84 08/04/2010,09.51.00,22550,22560,22545,22550,123 08/04/2010,09.52.00,22555,22555,22550,22550,63 08/04/2010,09.53.00,22555,22560,22550,22555,61 08/04/2010,09.54.00,22560,22570,22555,22570,74 08/04/2010,09.55.00,22575,22575,22550,22555,90 08/04/2010,09.56.00,22555,22565,22555,22560,59 08/04/2010,09.57.00,22560,22565,22545,22545,78 08/04/2010,09.58.00,22550,22550,22530,22535,96 08/04/2010,09.59.00,22540,22545,22530,22535,56 08/04/2010,10.00.00,22540,22545,22415,22485,789 08/04/2010,10.01.00,22485,22495,22475,22490,147 08/04/2010,10.02.00,22490,22495,22480,22485,53 08/04/2010,10.03.00,22490,22505,22490,22495,53 08/04/2010,10.04.00,22500,22510,22500,22505,68 08/04/2010,10.05.00,22500,22500,22490,22500,72 08/04/2010,10.06.00,22500,22505,22490,22495,46 08/04/2010,10.07.00,22495,22500,22480,22490,72 08/04/2010,10.08.00,22485,22495,22480,22485,102 08/04/2010,10.09.00,22480,22480,22460,22460,181 08/04/2010,10.10.00,22460,22470,22445,22460,119 08/04/2010,10.11.00,22465,22465,22445,22460,72 08/04/2010,10.12.00,22465,22470,22460,22465,51 08/04/2010,10.13.00,22465,22465,22465,22465,18 08/04/2010,10.14.00,22460,22465,22460,22460,41 08/04/2010,10.15.00,22465,22470,22460,22465,47 08/04/2010,10.16.00,22470,22475,22445,22450,51 08/04/2010,10.17.00,22450,22465,22450,22465,40 08/04/2010,10.18.00,22465,22470,22465,22470,11 08/04/2010,10.19.00,22470,22475,22470,22470,13 08/04/2010,10.20.00,22470,22470,22470,22470,7 08/04/2010,10.21.00,22465,22465,22465,22465,7 08/04/2010,10.22.00,22465,22465,22460,22460,18 08/04/2010,10.23.00,22455,22460,22450,22450,30 08/04/2010,10.24.00,22445,22450,22445,22450,41 08/04/2010,10.25.00,22450,22450,22435,22435,42 08/04/2010,10.26.00,22435,22435,22415,22420,111 08/04/2010,10.27.00,22420,22425,22415,22415,23 08/04/2010,10.28.00,22415,22415,22395,22410,130 08/04/2010,10.29.00,22410,22415,22405,22410,22 08/04/2010,10.30.00,22410,22425,22405,22425,51 08/04/2010,10.31.00,22420,22420,22415,22420,11 08/04/2010,10.32.00,22420,22430,22420,22430,18 08/04/2010,10.33.00,22430,22435,22430,22435,33 08/04/2010,10.34.00,22435,22445,22435,22445,20 08/04/2010,10.35.00,22445,22445,22435,22435,27 08/04/2010,10.36.00,22435,22440,22435,22440,23 08/04/2010,10.37.00,22440,22440,22435,22440,12 08/04/2010,10.38.00,22440,22445,22440,22440,33 08/04/2010,10.39.00,22440,22445,22440,22445,50 08/04/2010,10.40.00,22445,22450,22445,22450,35 08/04/2010,10.41.00,22450,22450,22450,22450,14 08/04/2010,10.42.00,22450,22455,22450,22455,12 08/04/2010,10.43.00,22455,22460,22455,22455,11 08/04/2010,10.44.00,22445,22450,22445,22445,10 08/04/2010,10.45.00,22445,22445,22435,22440,37 08/04/2010,10.46.00,22440,22440,22435,22435,14 08/04/2010,10.47.00,22435,22435,22420,22420,60 08/04/2010,10.48.00,22415,22425,22410,22425,27 08/04/2010,10.49.00,22425,22425,22425,22425,24 08/04/2010,10.50.00,22430,22430,22425,22425,3 08/04/2010,10.51.00,22425,22430,22425,22430,8 08/04/2010,10.52.00,22425,22430,22420,22430,12 08/04/2010,10.53.00,22430,22435,22430,22435,13 08/04/2010,10.55.00,22430,22430,22430,22430,7 08/04/2010,10.56.00,22430,22435,22430,22435,35 08/04/2010,10.57.00,22435,22435,22435,22435,8 08/04/2010,10.58.00,22435,22435,22420,22420,25 08/04/2010,10.59.00,22425,22430,22425,22430,8 08/04/2010,11.00.00,22425,22425,22415,22415,63 08/04/2010,11.01.00,22420,22420,22415,22415,31 08/04/2010,11.02.00,22415,22420,22415,22420,18 08/04/2010,11.03.00,22425,22430,22425,22430,13 08/04/2010,11.04.00,22430,22435,22425,22435,11 08/04/2010,11.05.00,22430,22430,22410,22415,20 08/04/2010,11.06.00,22410,22410,22395,22400,65 08/04/2010,11.07.00,22400,22400,22395,22400,9 08/04/2010,11.08.00,22395,22395,22365,22365,95 08/04/2010,11.09.00,22370,22380,22370,22370,78 08/04/2010,11.10.00,22370,22375,22370,22370,23 08/04/2010,11.11.00,22370,22370,22365,22370,11 08/04/2010,11.12.00,22370,22380,22370,22380,29 08/04/2010,11.13.00,22380,22385,22375,22385,18 08/04/2010,11.14.00,22385,22400,22385,22400,17 08/04/2010,11.15.00,22400,22405,22390,22390,24 08/04/2010,11.16.00,22385,22385,22370,22375,38 08/04/2010,11.17.00,22380,22380,22370,22370,12 08/04/2010,11.18.00,22365,22365,22360,22365,58 08/04/2010,11.19.00,22360,22370,22360,22365,29 08/04/2010,11.20.00,22365,22365,22355,22360,21 08/04/2010,11.21.00,22355,22360,22345,22345,38 08/04/2010,11.22.00,22345,22345,22320,22320,87 08/04/2010,11.23.00,22315,22325,22310,22325,95 08/04/2010,11.24.00,22325,22325,22320,22320,7 08/04/2010,11.25.00,22325,22325,22320,22320,21 08/04/2010,11.26.00,22320,22320,22305,22305,44 08/04/2010,11.27.00,22305,22315,22305,22310,41 08/04/2010,11.28.00,22315,22320,22310,22315,57 08/04/2010,11.29.00,22315,22320,22310,22310,24 08/04/2010,11.30.00,22315,22315,22310,22315,27 08/04/2010,11.31.00,22315,22320,22315,22315,9 08/04/2010,11.32.00,22320,22345,22320,22340,62 08/04/2010,11.33.00,22340,22345,22335,22345,49 08/04/2010,11.34.00,22345,22345,22340,22340,24 08/04/2010,11.35.00,22345,22345,22340,22340,4 08/04/2010,11.36.00,22340,22345,22335,22340,9 08/04/2010,11.37.00,22340,22340,22340,22340,3 08/04/2010,11.38.00,22340,22345,22340,22340,10 08/04/2010,11.39.00,22340,22340,22335,22340,8 08/04/2010,11.40.00,22340,22350,22340,22345,34 08/04/2010,11.41.00,22350,22355,22345,22355,37 08/04/2010,11.42.00,22355,22355,22350,22355,8 08/04/2010,11.43.00,22355,22355,22345,22345,24 08/04/2010,11.44.00,22345,22345,22335,22335,34 08/04/2010,11.45.00,22340,22340,22330,22330,33 08/04/2010,11.46.00,22325,22330,22325,22330,22 08/04/2010,11.47.00,22330,22330,22330,22330,3 08/04/2010,11.48.00,22325,22325,22325,22325,4 08/04/2010,11.49.00,22325,22330,22320,22330,31 08/04/2010,11.50.00,22330,22330,22315,22315,14 08/04/2010,11.51.00,22320,22320,22305,22310,47 08/04/2010,11.52.00,22315,22320,22305,22305,33 08/04/2010,11.53.00,22305,22315,22305,22315,14 08/04/2010,11.54.00,22305,22315,22300,22315,69 08/04/2010,11.55.00,22315,22330,22315,22325,38 08/04/2010,11.56.00,22330,22330,22325,22325,9 08/04/2010,11.57.00,22325,22330,22325,22330,5 08/04/2010,11.58.00,22335,22340,22335,22340,21 08/04/2010,11.59.00,22340,22340,22340,22340,13 08/04/2010,12.00.00,22340,22340,22335,22340,19 08/04/2010,12.01.00,22340,22340,22335,22335,3 08/04/2010,12.02.00,22340,22340,22335,22335,10 08/04/2010,12.03.00,22330,22340,22325,22325,34 08/04/2010,12.04.00,22325,22330,22325,22330,11 08/04/2010,12.05.00,22335,22345,22335,22335,84 08/04/2010,12.06.00,22335,22345,22335,22345,15 08/04/2010,12.07.00,22340,22340,22335,22335,4 08/04/2010,12.08.00,22340,22340,22340,22340,5 08/04/2010,12.09.00,22340,22340,22340,22340,5 08/04/2010,12.10.00,22335,22350,22335,22350,25 08/04/2010,12.11.00,22345,22350,22340,22345,17 08/04/2010,12.12.00,22345,22350,22345,22350,21 08/04/2010,12.13.00,22350,22350,22350,22350,9 08/04/2010,12.14.00,22350,22350,22350,22350,11 08/04/2010,12.15.00,22350,22355,22350,22355,22 08/04/2010,12.16.00,22360,22365,22360,22365,34 08/04/2010,12.17.00,22365,22365,22360,22365,22 08/04/2010,12.18.00,22370,22375,22365,22375,24 08/04/2010,12.19.00,22380,22380,22370,22370,5 08/04/2010,12.20.00,22375,22380,22375,22380,21 08/04/2010,12.21.00,22380,22380,22375,22375,8 08/04/2010,12.22.00,22375,22380,22370,22380,22 08/04/2010,12.23.00,22375,22380,22375,22375,14 08/04/2010,12.24.00,22375,22380,22375,22380,19 08/04/2010,12.25.00,22380,22395,22380,22385,50 08/04/2010,12.26.00,22390,22390,22380,22380,10 08/04/2010,12.27.00,22385,22385,22380,22380,5 08/04/2010,12.28.00,22380,22385,22380,22380,13 08/04/2010,12.29.00,22380,22390,22380,22385,17 08/04/2010,12.30.00,22385,22390,22385,22385,9 08/04/2010,12.31.00,22385,22385,22385,22385,3 08/04/2010,12.32.00,22385,22385,22385,22385,2 08/04/2010,12.33.00,22380,22385,22380,22380,4 08/04/2010,12.34.00,22375,22375,22370,22370,8 08/04/2010,12.35.00,22370,22375,22370,22375,4 08/04/2010,12.36.00,22370,22370,22370,22370,3 08/04/2010,12.37.00,22370,22375,22370,22370,3 08/04/2010,12.38.00,22370,22370,22370,22370,1 08/04/2010,12.39.00,22370,22370,22370,22370,3 08/04/2010,12.40.00,22370,22370,22365,22370,18 08/04/2010,12.41.00,22365,22365,22360,22365,13 08/04/2010,12.42.00,22365,22365,22360,22360,5 08/04/2010,12.43.00,22365,22365,22365,22365,3 08/04/2010,12.44.00,22360,22365,22360,22365,5 08/04/2010,12.45.00,22365,22365,22365,22365,4 08/04/2010,12.46.00,22365,22365,22365,22365,4 08/04/2010,12.47.00,22360,22365,22360,22365,8 08/04/2010,12.48.00,22360,22365,22360,22365,13 08/04/2010,12.49.00,22365,22370,22365,22370,8 08/04/2010,12.53.00,22375,22375,22375,22375,10 08/04/2010,12.54.00,22375,22375,22375,22375,4 08/04/2010,12.55.00,22375,22380,22375,22380,7 08/04/2010,12.56.00,22380,22380,22375,22380,11 08/04/2010,12.57.00,22380,22395,22380,22385,39 08/04/2010,12.58.00,22385,22390,22385,22385,8 08/04/2010,12.59.00,22385,22385,22380,22385,12 08/04/2010,13.00.00,22385,22385,22385,22385,7 08/04/2010,13.01.00,22385,22385,22385,22385,3 08/04/2010,13.02.00,22385,22390,22385,22390,7 08/04/2010,13.03.00,22390,22390,22390,22390,1 08/04/2010,13.04.00,22390,22390,22385,22390,5 08/04/2010,13.05.00,22390,22390,22390,22390,2 08/04/2010,13.06.00,22390,22395,22390,22395,23 08/04/2010,13.08.00,22395,22395,22395,22395,7 08/04/2010,13.09.00,22400,22400,22395,22395,7 08/04/2010,13.11.00,22390,22390,22390,22390,8 08/04/2010,13.12.00,22390,22395,22390,22390,24 08/04/2010,13.13.00,22385,22385,22385,22385,2 08/04/2010,13.14.00,22390,22390,22390,22390,4 08/04/2010,13.15.00,22390,22390,22390,22390,5 08/04/2010,13.16.00,22390,22390,22385,22385,5 08/04/2010,13.17.00,22385,22385,22385,22385,8 08/04/2010,13.18.00,22385,22385,22385,22385,3 08/04/2010,13.19.00,22380,22380,22380,22380,6 08/04/2010,13.20.00,22375,22375,22365,22370,14 08/04/2010,13.21.00,22365,22370,22360,22360,11 08/04/2010,13.22.00,22360,22365,22360,22360,10 08/04/2010,13.23.00,22360,22360,22355,22355,7 08/04/2010,13.24.00,22355,22355,22350,22350,13 08/04/2010,13.25.00,22355,22355,22350,22350,8 08/04/2010,13.26.00,22350,22350,22350,22350,3 08/04/2010,13.27.00,22355,22355,22355,22355,4 08/04/2010,13.28.00,22355,22355,22355,22355,2 08/04/2010,13.29.00,22355,22355,22355,22355,5 08/04/2010,13.31.00,22355,22355,22355,22355,2 08/04/2010,13.32.00,22355,22360,22355,22360,11 08/04/2010,13.33.00,22355,22365,22355,22365,12 08/04/2010,13.34.00,22365,22365,22360,22365,4 08/04/2010,13.35.00,22365,22365,22365,22365,1 08/04/2010,13.36.00,22365,22365,22365,22365,3 08/04/2010,13.37.00,22365,22370,22365,22370,2 08/04/2010,13.38.00,22370,22370,22370,22370,10 08/04/2010,13.39.00,22370,22370,22360,22360,33 08/04/2010,13.40.00,22350,22350,22350,22350,16 08/04/2010,13.41.00,22350,22350,22345,22345,10 08/04/2010,13.42.00,22345,22350,22340,22350,12 08/04/2010,13.43.00,22345,22345,22345,22345,4 08/04/2010,13.44.00,22350,22350,22345,22345,4 08/04/2010,13.46.00,22350,22350,22345,22350,3 08/04/2010,13.47.00,22350,22350,22350,22350,3 08/04/2010,13.48.00,22345,22345,22345,22345,6 08/04/2010,13.49.00,22340,22345,22340,22340,3 08/04/2010,13.51.00,22350,22350,22350,22350,2 08/04/2010,13.52.00,22350,22360,22350,22355,16 08/04/2010,13.53.00,22355,22365,22355,22360,9 08/04/2010,13.54.00,22360,22360,22350,22350,22 08/04/2010,13.55.00,22350,22350,22350,22350,1 08/04/2010,13.56.00,22345,22350,22345,22350,5 08/04/2010,13.57.00,22350,22350,22350,22350,2 08/04/2010,13.58.00,22350,22350,22350,22350,2 08/04/2010,13.59.00,22350,22355,22345,22345,12 08/04/2010,14.00.00,22345,22355,22340,22350,18 08/04/2010,14.01.00,22355,22360,22355,22360,3 08/04/2010,14.02.00,22365,22365,22365,22365,1 08/04/2010,14.03.00,22365,22365,22365,22365,2 08/04/2010,14.04.00,22365,22375,22365,22370,5 08/04/2010,14.05.00,22370,22370,22370,22370,1 08/04/2010,14.06.00,22375,22375,22375,22375,16 08/04/2010,14.07.00,22375,22380,22375,22380,13 08/04/2010,14.08.00,22370,22370,22370,22370,5 08/04/2010,14.09.00,22375,22375,22370,22375,13 08/04/2010,14.11.00,22370,22370,22365,22365,4 08/04/2010,14.12.00,22365,22370,22365,22365,10 08/04/2010,14.13.00,22365,22365,22365,22365,6 08/04/2010,14.14.00,22365,22365,22355,22355,22 08/04/2010,14.15.00,22355,22355,22345,22345,12 08/04/2010,14.16.00,22345,22350,22330,22335,34 08/04/2010,14.17.00,22330,22340,22330,22330,8 08/04/2010,14.18.00,22335,22335,22320,22325,42 08/04/2010,14.19.00,22320,22325,22320,22325,11 08/04/2010,14.20.00,22320,22330,22320,22325,24 08/04/2010,14.21.00,22320,22330,22320,22325,15 08/04/2010,14.22.00,22325,22325,22325,22325,11 08/04/2010,14.23.00,22325,22335,22325,22330,29 08/04/2010,14.24.00,22330,22330,22330,22330,2 08/04/2010,14.25.00,22330,22330,22330,22330,9 08/04/2010,14.26.00,22325,22325,22325,22325,8 08/04/2010,14.27.00,22325,22325,22325,22325,7 08/04/2010,14.28.00,22330,22335,22330,22330,14 08/04/2010,14.29.00,22325,22340,22325,22340,16 08/04/2010,14.30.00,22340,22340,22255,22285,346 08/04/2010,14.31.00,22280,22285,22265,22270,67 08/04/2010,14.32.00,22265,22295,22265,22295,53 08/04/2010,14.33.00,22290,22320,22290,22310,107 08/04/2010,14.34.00,22305,22310,22305,22310,10 08/04/2010,14.35.00,22315,22330,22315,22325,43 08/04/2010,14.36.00,22325,22335,22315,22315,47 08/04/2010,14.37.00,22310,22315,22310,22315,18 08/04/2010,14.38.00,22315,22315,22315,22315,4 08/04/2010,14.39.00,22315,22320,22315,22320,7 08/04/2010,14.40.00,22320,22330,22320,22325,26 08/04/2010,14.41.00,22320,22320,22320,22320,2 08/04/2010,14.42.00,22320,22320,22295,22305,72 08/04/2010,14.43.00,22300,22315,22300,22310,30 08/04/2010,14.44.00,22310,22320,22310,22315,22 08/04/2010,14.45.00,22315,22325,22315,22325,29 08/04/2010,14.46.00,22320,22330,22315,22325,31 08/04/2010,14.47.00,22330,22330,22320,22320,12 08/04/2010,14.48.00,22325,22335,22325,22335,34 08/04/2010,14.49.00,22330,22335,22330,22330,12 08/04/2010,14.50.00,22330,22330,22325,22325,9 08/04/2010,14.51.00,22325,22365,22325,22365,74 08/04/2010,14.52.00,22370,22375,22355,22355,60 08/04/2010,14.53.00,22360,22360,22345,22350,9 08/04/2010,14.54.00,22350,22350,22345,22350,9 08/04/2010,14.55.00,22345,22355,22345,22350,20 08/04/2010,14.56.00,22345,22360,22345,22355,14 08/04/2010,14.57.00,22350,22355,22345,22350,20 08/04/2010,14.58.00,22350,22350,22340,22340,9 08/04/2010,14.59.00,22345,22350,22340,22350,29 08/04/2010,15.00.00,22355,22355,22340,22340,8 08/04/2010,15.01.00,22345,22345,22325,22325,28 08/04/2010,15.02.00,22325,22330,22310,22310,41 08/04/2010,15.03.00,22305,22325,22305,22320,47 08/04/2010,15.04.00,22315,22325,22310,22315,60 08/04/2010,15.05.00,22315,22315,22310,22315,8 08/04/2010,15.06.00,22315,22320,22315,22320,18 08/04/2010,15.07.00,22320,22320,22320,22320,1 08/04/2010,15.08.00,22320,22330,22320,22330,4 08/04/2010,15.09.00,22325,22330,22325,22330,4 08/04/2010,15.10.00,22330,22345,22330,22345,21 08/04/2010,15.11.00,22345,22345,22340,22345,12 08/04/2010,15.12.00,22350,22365,22350,22360,79 08/04/2010,15.13.00,22355,22365,22355,22365,16 08/04/2010,15.14.00,22365,22380,22365,22375,93 08/04/2010,15.15.00,22375,22380,22365,22370,21 08/04/2010,15.16.00,22370,22370,22360,22360,9 08/04/2010,15.17.00,22360,22360,22355,22360,10 08/04/2010,15.18.00,22360,22370,22360,22365,26 08/04/2010,15.19.00,22360,22360,22360,22360,3 08/04/2010,15.20.00,22365,22365,22360,22365,5 08/04/2010,15.21.00,22365,22365,22360,22360,5 08/04/2010,15.22.00,22355,22365,22355,22365,9 08/04/2010,15.23.00,22365,22370,22365,22370,7 08/04/2010,15.24.00,22365,22365,22365,22365,3 08/04/2010,15.25.00,22360,22360,22360,22360,12 08/04/2010,15.26.00,22360,22370,22360,22365,25 08/04/2010,15.27.00,22365,22365,22365,22365,1 08/04/2010,15.28.00,22365,22370,22365,22365,7 08/04/2010,15.29.00,22370,22370,22365,22365,4 08/04/2010,15.30.00,22365,22365,22340,22340,22 08/04/2010,15.31.00,22340,22350,22340,22340,25 08/04/2010,15.32.00,22335,22345,22325,22330,49 08/04/2010,15.33.00,22335,22335,22330,22335,30 08/04/2010,15.34.00,22340,22350,22340,22345,22 08/04/2010,15.35.00,22345,22355,22345,22355,50 08/04/2010,15.36.00,22350,22350,22325,22345,66 08/04/2010,15.37.00,22340,22340,22325,22340,39 08/04/2010,15.38.00,22340,22340,22330,22340,12 08/04/2010,15.39.00,22340,22340,22320,22320,35 08/04/2010,15.40.00,22320,22320,22295,22300,61 08/04/2010,15.41.00,22295,22300,22290,22300,28 08/04/2010,15.42.00,22305,22315,22305,22310,23 08/04/2010,15.43.00,22305,22315,22305,22315,25 08/04/2010,15.44.00,22305,22315,22305,22315,23 08/04/2010,15.45.00,22315,22325,22315,22315,17 08/04/2010,15.46.00,22315,22315,22305,22310,40 08/04/2010,15.47.00,22320,22330,22320,22325,48 08/04/2010,15.48.00,22325,22330,22325,22330,10 08/04/2010,15.49.00,22325,22325,22325,22325,7 08/04/2010,15.50.00,22320,22330,22320,22325,25 08/04/2010,15.51.00,22330,22345,22325,22340,28 08/04/2010,15.52.00,22345,22360,22345,22355,55 08/04/2010,15.53.00,22350,22355,22350,22350,14 08/04/2010,15.54.00,22350,22360,22345,22350,13 08/04/2010,15.55.00,22345,22350,22330,22330,35 08/04/2010,15.56.00,22330,22330,22320,22320,21 08/04/2010,15.57.00,22320,22330,22320,22325,30 08/04/2010,15.58.00,22320,22320,22305,22315,32 08/04/2010,15.59.00,22320,22330,22310,22330,25 08/04/2010,16.00.00,22330,22345,22320,22345,41 08/04/2010,16.01.00,22345,22360,22335,22355,58 08/04/2010,16.02.00,22355,22355,22325,22340,37 08/04/2010,16.03.00,22335,22335,22325,22325,21 08/04/2010,16.04.00,22325,22325,22320,22325,33 08/04/2010,16.05.00,22320,22325,22305,22325,76 08/04/2010,16.06.00,22325,22325,22310,22320,48 08/04/2010,16.07.00,22325,22325,22310,22315,20 08/04/2010,16.08.00,22315,22325,22310,22315,19 08/04/2010,16.09.00,22310,22320,22305,22305,53 08/04/2010,16.10.00,22300,22310,22290,22295,96 08/04/2010,16.11.00,22295,22320,22295,22315,65 08/04/2010,16.12.00,22315,22325,22310,22320,48 08/04/2010,16.13.00,22325,22330,22320,22320,20 08/04/2010,16.14.00,22315,22315,22295,22305,39 08/04/2010,16.15.00,22305,22310,22295,22295,32 08/04/2010,16.16.00,22290,22305,22290,22305,35 08/04/2010,16.17.00,22300,22310,22300,22310,23 08/04/2010,16.18.00,22310,22320,22310,22310,21 08/04/2010,16.19.00,22315,22330,22315,22325,32 08/04/2010,16.20.00,22325,22325,22320,22325,6 08/04/2010,16.21.00,22320,22325,22320,22325,13 08/04/2010,16.22.00,22325,22325,22315,22315,8 08/04/2010,16.23.00,22315,22320,22315,22320,10 08/04/2010,16.24.00,22325,22340,22325,22340,25 08/04/2010,16.25.00,22345,22355,22345,22345,54 08/04/2010,16.26.00,22345,22355,22345,22350,33 08/04/2010,16.27.00,22350,22350,22335,22335,30 08/04/2010,16.28.00,22335,22355,22335,22350,31 08/04/2010,16.29.00,22345,22355,22340,22345,26 08/04/2010,16.30.00,22345,22355,22345,22355,26 08/04/2010,16.31.00,22360,22365,22355,22360,22 08/04/2010,16.32.00,22355,22370,22355,22360,34 08/04/2010,16.33.00,22370,22370,22355,22360,30 08/04/2010,16.34.00,22355,22360,22340,22340,55 08/04/2010,16.35.00,22340,22340,22330,22340,60 08/04/2010,16.36.00,22340,22345,22340,22345,13 08/04/2010,16.37.00,22345,22350,22345,22345,9 08/04/2010,16.38.00,22350,22355,22350,22350,22 08/04/2010,16.39.00,22350,22350,22335,22335,42 08/04/2010,16.40.00,22330,22335,22325,22335,27 08/04/2010,16.41.00,22330,22335,22330,22335,23 08/04/2010,16.42.00,22330,22335,22330,22330,13 08/04/2010,16.43.00,22335,22340,22330,22340,10 08/04/2010,16.44.00,22335,22340,22330,22335,29 08/04/2010,16.45.00,22335,22340,22330,22340,16 08/04/2010,16.46.00,22340,22360,22340,22360,30 08/04/2010,16.47.00,22365,22370,22355,22360,62 08/04/2010,16.48.00,22365,22370,22355,22365,38 08/04/2010,16.49.00,22365,22370,22365,22370,24 08/04/2010,16.50.00,22375,22395,22375,22385,167 08/04/2010,16.51.00,22385,22410,22385,22405,134 08/04/2010,16.52.00,22405,22415,22400,22405,103 08/04/2010,16.53.00,22405,22415,22395,22410,81 08/04/2010,16.54.00,22410,22420,22405,22420,45 08/04/2010,16.55.00,22415,22415,22410,22410,718 08/04/2010,16.56.00,22410,22410,22405,22410,23 08/04/2010,16.57.00,22405,22405,22390,22400,71 08/04/2010,16.58.00,22395,22400,22395,22395,19 08/04/2010,16.59.00,22390,22390,22385,22390,9 08/04/2010,17.00.00,22385,22395,22385,22390,28 08/04/2010,17.01.00,22390,22400,22390,22400,37 08/04/2010,17.02.00,22395,22395,22390,22390,15 08/04/2010,17.03.00,22395,22405,22390,22405,52 08/04/2010,17.04.00,22405,22425,22405,22425,96 08/04/2010,17.05.00,22425,22430,22410,22420,74 08/04/2010,17.06.00,22415,22455,22415,22450,122 08/04/2010,17.07.00,22450,22455,22440,22455,91 08/04/2010,17.08.00,22450,22455,22440,22445,68 08/04/2010,17.09.00,22440,22445,22430,22435,46 08/04/2010,17.10.00,22435,22440,22435,22435,25 08/04/2010,17.11.00,22435,22445,22435,22440,82 08/04/2010,17.12.00,22435,22435,22425,22425,55 08/04/2010,17.13.00,22425,22435,22425,22425,42 08/04/2010,17.14.00,22425,22430,22425,22430,21 08/04/2010,17.15.00,22430,22430,22420,22420,34 08/04/2010,17.16.00,22420,22420,22410,22410,49 08/04/2010,17.17.00,22410,22415,22405,22410,19 08/04/2010,17.18.00,22415,22415,22395,22395,23 08/04/2010,17.19.00,22395,22400,22385,22390,47 08/04/2010,17.20.00,22395,22400,22390,22395,62 08/04/2010,17.21.00,22395,22395,22390,22390,43 08/04/2010,17.22.00,22390,22400,22385,22395,71 08/04/2010,17.23.00,22400,22400,22390,22395,87 08/04/2010,17.24.00,22390,22400,22390,22390,45 08/04/2010,17.25.00,22385,22390,22375,22385,96 08/04/2010,17.26.00,22385,22385,22375,22385,53 08/04/2010,17.27.00,22385,22385,22380,22380,69 08/04/2010,17.28.00,22380,22380,22375,22380,78 08/04/2010,17.29.00,22380,22385,22375,22385,119 08/04/2010,17.30.00,22385,22410,22380,22410,135 08/04/2010,17.31.00,22415,22420,22410,22420,41 08/04/2010,17.32.00,22420,22420,22405,22410,86 08/04/2010,17.33.00,22410,22410,22405,22410,19 08/04/2010,17.34.00,22405,22410,22405,22405,21 08/04/2010,17.35.00,22410,22445,22405,22440,124 08/04/2010,17.36.00,22435,22445,22435,22440,33 08/04/2010,17.37.00,22445,22445,22435,22440,42 08/04/2010,17.38.00,22435,22440,22435,22435,12 08/04/2010,17.39.00,22435,22455,22430,22455,57