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