DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/05/2010,17.38.00,20520,20525,20505,20510,28
11/05/2010,17.39.00,20510,20525,20500,20525,42
12/05/2010,09.00.00,20370,20390,20350,20350,181
12/05/2010,09.01.00,20360,20365,20305,20320,121
12/05/2010,09.02.00,20320,20340,20310,20320,64
12/05/2010,09.03.00,20320,20320,20280,20305,132
12/05/2010,09.04.00,20310,20310,20245,20245,125
12/05/2010,09.05.00,20240,20255,20180,20185,226
12/05/2010,09.06.00,20185,20235,20180,20230,244
12/05/2010,09.07.00,20230,20250,20225,20245,155
12/05/2010,09.08.00,20240,20240,20205,20225,167
12/05/2010,09.09.00,20230,20235,20225,20225,70
12/05/2010,09.10.00,20235,20245,20220,20220,72
12/05/2010,09.11.00,20225,20285,20225,20285,155
12/05/2010,09.12.00,20290,20305,20255,20260,194
12/05/2010,09.13.00,20265,20290,20260,20280,97
12/05/2010,09.14.00,20280,20285,20260,20285,90
12/05/2010,09.15.00,20290,20310,20275,20310,91
12/05/2010,09.16.00,20310,20315,20295,20295,155
12/05/2010,09.17.00,20290,20300,20280,20285,69
12/05/2010,09.18.00,20285,20310,20285,20305,108
12/05/2010,09.19.00,20310,20350,20310,20350,91
12/05/2010,09.20.00,20345,20350,20305,20330,162
12/05/2010,09.21.00,20325,20330,20315,20320,67
12/05/2010,09.22.00,20325,20325,20285,20285,117
12/05/2010,09.23.00,20285,20285,20255,20275,125
12/05/2010,09.24.00,20275,20295,20270,20280,70
12/05/2010,09.25.00,20285,20290,20275,20290,41
12/05/2010,09.26.00,20290,20300,20285,20300,230
12/05/2010,09.27.00,20300,20310,20280,20280,168
12/05/2010,09.28.00,20285,20310,20285,20310,66
12/05/2010,09.29.00,20315,20345,20315,20345,81
12/05/2010,09.30.00,20350,20350,20325,20330,83
12/05/2010,09.31.00,20330,20335,20315,20320,52
12/05/2010,09.32.00,20320,20325,20315,20320,171
12/05/2010,09.33.00,20320,20370,20320,20355,233
12/05/2010,09.34.00,20355,20370,20340,20340,192
12/05/2010,09.35.00,20340,20370,20340,20370,186
12/05/2010,09.36.00,20370,20370,20345,20365,152
12/05/2010,09.37.00,20365,20375,20345,20360,285
12/05/2010,09.38.00,20360,20365,20340,20360,114
12/05/2010,09.39.00,20360,20405,20340,20395,143
12/05/2010,09.40.00,20395,20395,20360,20395,104
12/05/2010,09.41.00,20395,20395,20380,20380,68
12/05/2010,09.42.00,20375,20385,20365,20380,88
12/05/2010,09.43.00,20385,20415,20385,20405,98
12/05/2010,09.44.00,20410,20410,20395,20400,55
12/05/2010,09.45.00,20400,20450,20395,20450,150
12/05/2010,09.46.00,20445,20490,20445,20465,145
12/05/2010,09.47.00,20465,20475,20460,20470,52
12/05/2010,09.48.00,20470,20510,20470,20470,117
12/05/2010,09.49.00,20470,20495,20470,20495,48
12/05/2010,09.50.00,20495,20495,20475,20475,55
12/05/2010,09.51.00,20475,20475,20445,20460,68
12/05/2010,09.52.00,20460,20490,20455,20480,63
12/05/2010,09.53.00,20480,20480,20465,20475,32
12/05/2010,09.54.00,20470,20480,20470,20475,58
12/05/2010,09.55.00,20480,20535,20475,20530,137
12/05/2010,09.56.00,20530,20545,20525,20525,116
12/05/2010,09.57.00,20525,20545,20515,20520,116
12/05/2010,09.58.00,20520,20530,20510,20525,90
12/05/2010,09.59.00,20525,20570,20525,20570,159
12/05/2010,10.00.00,20575,20580,20550,20570,146
12/05/2010,10.01.00,20565,20605,20565,20585,174
12/05/2010,10.02.00,20585,20600,20565,20590,113
12/05/2010,10.03.00,20590,20595,20570,20595,124
12/05/2010,10.04.00,20590,20600,20585,20595,71
12/05/2010,10.05.00,20595,20615,20585,20610,132
12/05/2010,10.06.00,20605,20650,20605,20620,263
12/05/2010,10.07.00,20625,20645,20620,20635,93
12/05/2010,10.08.00,20640,20730,20640,20715,217
12/05/2010,10.09.00,20715,20725,20705,20720,162
12/05/2010,10.10.00,20725,20790,20725,20790,182
12/05/2010,10.11.00,20785,20870,20780,20870,318
12/05/2010,10.12.00,20860,20895,20815,20815,242
12/05/2010,10.13.00,20820,20830,20805,20820,164
12/05/2010,10.14.00,20815,20815,20765,20765,197
12/05/2010,10.15.00,20765,20795,20760,20760,116
12/05/2010,10.16.00,20760,20775,20745,20755,177
12/05/2010,10.17.00,20750,20775,20740,20775,102
12/05/2010,10.18.00,20770,20780,20765,20765,63
12/05/2010,10.19.00,20760,20770,20750,20760,58
12/05/2010,10.20.00,20765,20765,20750,20755,23
12/05/2010,10.21.00,20755,20780,20755,20760,71
12/05/2010,10.22.00,20760,20770,20750,20750,32
12/05/2010,10.23.00,20745,20765,20735,20765,74
12/05/2010,10.24.00,20760,20790,20760,20765,87
12/05/2010,10.25.00,20760,20775,20755,20765,63
12/05/2010,10.26.00,20755,20765,20735,20760,54
12/05/2010,10.27.00,20755,20780,20750,20780,49
12/05/2010,10.28.00,20780,20790,20770,20790,67
12/05/2010,10.29.00,20785,20785,20760,20765,38
12/05/2010,10.30.00,20765,20770,20720,20720,71
12/05/2010,10.31.00,20725,20725,20710,20715,57
12/05/2010,10.32.00,20720,20730,20705,20705,47
12/05/2010,10.33.00,20705,20705,20695,20700,29
12/05/2010,10.34.00,20695,20695,20655,20665,104
12/05/2010,10.35.00,20665,20690,20650,20670,108
12/05/2010,10.36.00,20665,20685,20665,20670,29
12/05/2010,10.37.00,20670,20690,20670,20690,40
12/05/2010,10.38.00,20690,20705,20690,20700,70
12/05/2010,10.39.00,20695,20700,20685,20695,75
12/05/2010,10.40.00,20690,20690,20680,20685,44
12/05/2010,10.41.00,20680,20685,20680,20685,20
12/05/2010,10.42.00,20685,20700,20680,20695,32
12/05/2010,10.43.00,20695,20720,20690,20715,55
12/05/2010,10.44.00,20715,20725,20710,20720,28
12/05/2010,10.45.00,20715,20720,20705,20720,32
12/05/2010,10.46.00,20715,20715,20700,20715,34
12/05/2010,10.47.00,20710,20720,20695,20695,55
12/05/2010,10.48.00,20695,20695,20690,20690,16
12/05/2010,10.49.00,20685,20700,20675,20695,52
12/05/2010,10.50.00,20695,20705,20685,20685,36
12/05/2010,10.51.00,20690,20690,20680,20680,23
12/05/2010,10.52.00,20690,20690,20675,20685,36
12/05/2010,10.53.00,20685,20690,20680,20690,18
12/05/2010,10.54.00,20690,20705,20685,20695,51
12/05/2010,10.55.00,20690,20690,20680,20680,21
12/05/2010,10.56.00,20680,20680,20670,20680,39
12/05/2010,10.57.00,20685,20685,20665,20670,8
12/05/2010,10.58.00,20670,20670,20640,20650,76
12/05/2010,10.59.00,20645,20645,20630,20630,67
12/05/2010,11.00.00,20630,20635,20600,20625,118
12/05/2010,11.01.00,20625,20625,20615,20620,17
12/05/2010,11.02.00,20620,20625,20615,20625,22
12/05/2010,11.03.00,20630,20675,20630,20645,104
12/05/2010,11.04.00,20640,20655,20640,20655,21
12/05/2010,11.05.00,20650,20650,20635,20635,23
12/05/2010,11.06.00,20640,20645,20625,20635,16
12/05/2010,11.07.00,20630,20630,20580,20585,134
12/05/2010,11.08.00,20585,20600,20585,20600,36
12/05/2010,11.09.00,20600,20610,20580,20590,37
12/05/2010,11.10.00,20585,20590,20560,20560,93
12/05/2010,11.11.00,20560,20565,20550,20560,37
12/05/2010,11.12.00,20555,20575,20555,20560,40
12/05/2010,11.13.00,20565,20580,20565,20570,34
12/05/2010,11.14.00,20570,20570,20560,20560,12
12/05/2010,11.15.00,20565,20570,20560,20560,6
12/05/2010,11.16.00,20565,20580,20565,20570,42
12/05/2010,11.17.00,20570,20570,20565,20570,21
12/05/2010,11.18.00,20570,20595,20570,20590,49
12/05/2010,11.19.00,20590,20620,20590,20615,73
12/05/2010,11.20.00,20615,20630,20615,20625,30
12/05/2010,11.21.00,20625,20625,20570,20575,67
12/05/2010,11.22.00,20575,20575,20545,20560,54
12/05/2010,11.23.00,20560,20560,20550,20555,19
12/05/2010,11.24.00,20560,20570,20555,20565,53
12/05/2010,11.25.00,20565,20585,20565,20570,20
12/05/2010,11.26.00,20575,20625,20575,20625,44
12/05/2010,11.27.00,20625,20630,20595,20595,54
12/05/2010,11.28.00,20590,20610,20590,20600,23
12/05/2010,11.29.00,20610,20625,20605,20610,45
12/05/2010,11.30.00,20605,20615,20590,20590,81
12/05/2010,11.31.00,20590,20615,20585,20610,39
12/05/2010,11.32.00,20615,20615,20600,20600,19
12/05/2010,11.33.00,20600,20600,20595,20595,16
12/05/2010,11.34.00,20590,20595,20570,20575,85
12/05/2010,11.35.00,20570,20590,20565,20570,23
12/05/2010,11.36.00,20585,20585,20585,20585,2
12/05/2010,11.37.00,20590,20590,20575,20580,16
12/05/2010,11.38.00,20580,20580,20545,20550,54
12/05/2010,11.39.00,20550,20550,20505,20515,116
12/05/2010,11.40.00,20515,20520,20510,20510,58
12/05/2010,11.41.00,20515,20520,20495,20505,55
12/05/2010,11.42.00,20505,20505,20460,20465,92
12/05/2010,11.43.00,20455,20465,20385,20425,191
12/05/2010,11.44.00,20415,20415,20360,20385,171
12/05/2010,11.45.00,20380,20395,20355,20395,87
12/05/2010,11.46.00,20395,20450,20395,20425,99
12/05/2010,11.47.00,20420,20450,20420,20450,49
12/05/2010,11.48.00,20450,20480,20445,20475,72
12/05/2010,11.49.00,20480,20480,20460,20465,20
12/05/2010,11.50.00,20465,20480,20460,20465,32
12/05/2010,11.51.00,20470,20480,20465,20475,37
12/05/2010,11.52.00,20480,20505,20475,20505,34
12/05/2010,11.53.00,20500,20525,20490,20510,33
12/05/2010,11.54.00,20515,20515,20490,20490,22
12/05/2010,11.55.00,20500,20535,20500,20530,68
12/05/2010,11.56.00,20530,20540,20510,20515,56
12/05/2010,11.57.00,20515,20515,20470,20480,33
12/05/2010,11.58.00,20475,20515,20475,20505,44
12/05/2010,11.59.00,20505,20510,20485,20495,48
12/05/2010,12.00.00,20495,20515,20490,20500,20
12/05/2010,12.01.00,20500,20510,20495,20510,17
12/05/2010,12.02.00,20510,20535,20510,20535,43
12/05/2010,12.03.00,20535,20540,20515,20540,28
12/05/2010,12.04.00,20540,20540,20535,20540,9
12/05/2010,12.05.00,20545,20555,20545,20555,37
12/05/2010,12.06.00,20550,20595,20550,20590,86
12/05/2010,12.07.00,20595,20620,20595,20620,86
12/05/2010,12.08.00,20620,20620,20575,20575,58
12/05/2010,12.09.00,20580,20600,20575,20575,36
12/05/2010,12.10.00,20580,20580,20550,20550,57
12/05/2010,12.11.00,20550,20565,20545,20555,51
12/05/2010,12.12.00,20550,20555,20545,20545,19
12/05/2010,12.13.00,20545,20550,20540,20540,18
12/05/2010,12.14.00,20545,20545,20535,20535,15
12/05/2010,12.15.00,20535,20535,20505,20510,39
12/05/2010,12.16.00,20515,20515,20470,20480,71
12/05/2010,12.17.00,20480,20495,20480,20490,29
12/05/2010,12.18.00,20480,20505,20465,20505,43
12/05/2010,12.19.00,20510,20525,20475,20490,50
12/05/2010,12.20.00,20485,20495,20480,20485,13
12/05/2010,12.21.00,20485,20490,20475,20485,26
12/05/2010,12.22.00,20480,20480,20450,20460,35
12/05/2010,12.23.00,20465,20485,20465,20470,32
12/05/2010,12.24.00,20465,20480,20465,20475,20
12/05/2010,12.25.00,20475,20495,20475,20490,17
12/05/2010,12.26.00,20485,20490,20455,20455,40
12/05/2010,12.27.00,20460,20475,20455,20475,25
12/05/2010,12.28.00,20470,20470,20460,20460,15
12/05/2010,12.29.00,20460,20470,20455,20465,22
12/05/2010,12.30.00,20450,20450,20430,20445,70
12/05/2010,12.31.00,20445,20465,20440,20455,33
12/05/2010,12.32.00,20465,20465,20455,20460,9
12/05/2010,12.33.00,20465,20475,20455,20470,35
12/05/2010,12.34.00,20465,20495,20465,20495,34
12/05/2010,12.35.00,20505,20510,20480,20485,39
12/05/2010,12.36.00,20485,20510,20485,20500,45
12/05/2010,12.37.00,20500,20505,20485,20490,40
12/05/2010,12.38.00,20490,20500,20490,20490,26
12/05/2010,12.39.00,20485,20485,20460,20460,91
12/05/2010,12.40.00,20460,20460,20450,20455,19
12/05/2010,12.41.00,20460,20460,20450,20460,18
12/05/2010,12.42.00,20455,20455,20445,20455,51
12/05/2010,12.43.00,20455,20455,20430,20430,79
12/05/2010,12.44.00,20430,20440,20390,20435,105
12/05/2010,12.45.00,20435,20435,20425,20425,19
12/05/2010,12.46.00,20430,20440,20405,20410,30
12/05/2010,12.47.00,20415,20435,20415,20435,17
12/05/2010,12.48.00,20440,20465,20440,20460,54
12/05/2010,12.49.00,20460,20480,20450,20480,42
12/05/2010,12.50.00,20480,20495,20480,20495,11
12/05/2010,12.51.00,20500,20500,20495,20495,15
12/05/2010,12.52.00,20490,20525,20490,20520,35
12/05/2010,12.53.00,20520,20535,20520,20520,35
12/05/2010,12.54.00,20515,20515,20480,20480,38
12/05/2010,12.55.00,20480,20480,20470,20475,19
12/05/2010,12.56.00,20480,20490,20480,20490,10
12/05/2010,12.57.00,20495,20495,20475,20485,21
12/05/2010,12.58.00,20485,20485,20475,20475,22
12/05/2010,12.59.00,20475,20480,20450,20450,46
12/05/2010,13.00.00,20445,20455,20445,20455,24
12/05/2010,13.01.00,20460,20515,20460,20515,43
12/05/2010,13.02.00,20515,20520,20500,20500,79
12/05/2010,13.03.00,20495,20495,20485,20485,22
12/05/2010,13.04.00,20485,20485,20480,20485,24
12/05/2010,13.05.00,20485,20485,20460,20485,50
12/05/2010,13.06.00,20490,20495,20465,20475,40
12/05/2010,13.07.00,20470,20475,20470,20475,6
12/05/2010,13.08.00,20485,20500,20485,20490,27
12/05/2010,13.09.00,20490,20490,20490,20490,1
12/05/2010,13.10.00,20490,20495,20490,20495,2
12/05/2010,13.11.00,20495,20505,20495,20500,18
12/05/2010,13.12.00,20500,20500,20490,20490,11
12/05/2010,13.13.00,20490,20500,20485,20500,30
12/05/2010,13.14.00,20495,20495,20490,20495,7
12/05/2010,13.15.00,20500,20510,20495,20500,43
12/05/2010,13.16.00,20500,20505,20500,20500,5
12/05/2010,13.17.00,20500,20500,20495,20495,5
12/05/2010,13.18.00,20500,20520,20500,20515,21
12/05/2010,13.19.00,20515,20540,20515,20535,33
12/05/2010,13.20.00,20530,20535,20515,20525,37
12/05/2010,13.21.00,20525,20530,20520,20520,4
12/05/2010,13.22.00,20525,20545,20525,20535,27
12/05/2010,13.23.00,20535,20540,20535,20535,17
12/05/2010,13.24.00,20535,20555,20530,20550,34
12/05/2010,13.25.00,20555,20555,20540,20550,35
12/05/2010,13.26.00,20550,20560,20545,20555,26
12/05/2010,13.27.00,20555,20560,20535,20540,59
12/05/2010,13.28.00,20540,20540,20535,20535,32
12/05/2010,13.29.00,20540,20540,20535,20535,12
12/05/2010,13.30.00,20535,20535,20525,20530,70
12/05/2010,13.31.00,20530,20540,20530,20535,21
12/05/2010,13.32.00,20535,20535,20520,20525,30
12/05/2010,13.33.00,20520,20530,20515,20520,78
12/05/2010,13.34.00,20525,20550,20510,20550,45
12/05/2010,13.35.00,20550,20550,20530,20535,36
12/05/2010,13.36.00,20535,20550,20535,20550,30
12/05/2010,13.37.00,20555,20560,20545,20545,41
12/05/2010,13.38.00,20550,20575,20550,20560,33
12/05/2010,13.39.00,20560,20585,20555,20585,26
12/05/2010,13.40.00,20585,20595,20580,20585,55
12/05/2010,13.41.00,20585,20585,20570,20575,30
12/05/2010,13.42.00,20575,20585,20575,20585,17
12/05/2010,13.43.00,20585,20585,20575,20575,8
12/05/2010,13.44.00,20575,20575,20560,20560,19
12/05/2010,13.45.00,20560,20565,20555,20555,15
12/05/2010,13.46.00,20560,20565,20560,20560,22
12/05/2010,13.47.00,20560,20565,20560,20560,13
12/05/2010,13.48.00,20560,20565,20560,20560,4
12/05/2010,13.50.00,20560,20570,20560,20565,11
12/05/2010,13.51.00,20565,20585,20565,20580,7
12/05/2010,13.52.00,20585,20605,20585,20605,29
12/05/2010,13.53.00,20610,20615,20600,20605,31
12/05/2010,13.54.00,20605,20605,20600,20605,25
12/05/2010,13.55.00,20605,20645,20605,20620,65
12/05/2010,13.56.00,20625,20630,20620,20620,16
12/05/2010,13.58.00,20620,20620,20615,20615,13
12/05/2010,13.59.00,20610,20615,20600,20605,16
12/05/2010,14.00.00,20600,20605,20595,20595,19
12/05/2010,14.01.00,20590,20600,20590,20600,17
12/05/2010,14.02.00,20605,20620,20600,20610,50
12/05/2010,14.03.00,20610,20610,20600,20610,13
12/05/2010,14.04.00,20605,20625,20605,20625,19
12/05/2010,14.05.00,20625,20625,20605,20605,14
12/05/2010,14.06.00,20600,20600,20580,20585,42
12/05/2010,14.07.00,20585,20590,20580,20585,17
12/05/2010,14.08.00,20575,20575,20560,20565,25
12/05/2010,14.09.00,20555,20565,20550,20565,20
12/05/2010,14.10.00,20555,20565,20555,20565,5
12/05/2010,14.11.00,20570,20570,20565,20565,10
12/05/2010,14.12.00,20560,20565,20555,20560,12
12/05/2010,14.13.00,20555,20555,20555,20555,3
12/05/2010,14.14.00,20560,20560,20555,20555,5
12/05/2010,14.15.00,20560,20560,20550,20550,9
12/05/2010,14.16.00,20550,20555,20545,20555,23
12/05/2010,14.17.00,20550,20550,20550,20550,6
12/05/2010,14.18.00,20550,20585,20550,20580,23
12/05/2010,14.19.00,20590,20610,20580,20600,44
12/05/2010,14.20.00,20605,20620,20605,20610,18
12/05/2010,14.21.00,20610,20615,20610,20615,15
12/05/2010,14.22.00,20615,20620,20605,20610,27
12/05/2010,14.23.00,20610,20610,20600,20600,20
12/05/2010,14.24.00,20600,20620,20585,20605,42
12/05/2010,14.25.00,20610,20615,20600,20600,26
12/05/2010,14.26.00,20600,20600,20580,20580,1035
12/05/2010,14.27.00,20585,20590,20585,20590,6
12/05/2010,14.28.00,20590,20590,20590,20590,3
12/05/2010,14.29.00,20590,20590,20580,20580,13
12/05/2010,14.30.00,20585,20590,20560,20560,34
12/05/2010,14.31.00,20570,20575,20565,20570,12
12/05/2010,14.32.00,20565,20565,20555,20555,23
12/05/2010,14.33.00,20550,20590,20550,20590,39
12/05/2010,14.34.00,20585,20585,20570,20580,42
12/05/2010,14.35.00,20580,20580,20560,20560,17
12/05/2010,14.36.00,20560,20565,20555,20555,33
12/05/2010,14.37.00,20555,20560,20535,20535,75
12/05/2010,14.38.00,20530,20540,20520,20540,91
12/05/2010,14.39.00,20535,20545,20525,20535,29
12/05/2010,14.40.00,20530,20530,20530,20530,7
12/05/2010,14.41.00,20525,20530,20525,20525,20
12/05/2010,14.42.00,20530,20540,20530,20540,52
12/05/2010,14.43.00,20545,20555,20545,20550,19
12/05/2010,14.44.00,20550,20550,20545,20545,5
12/05/2010,14.45.00,20555,20560,20555,20555,21
12/05/2010,14.46.00,20560,20575,20560,20560,26
12/05/2010,14.47.00,20565,20570,20565,20570,7
12/05/2010,14.48.00,20570,20585,20570,20580,40
12/05/2010,14.49.00,20585,20615,20580,20600,136
12/05/2010,14.50.00,20600,20600,20585,20585,15
12/05/2010,14.51.00,20585,20585,20570,20570,63
12/05/2010,14.52.00,20580,20595,20580,20585,25
12/05/2010,14.53.00,20580,20590,20580,20590,5
12/05/2010,14.54.00,20585,20590,20580,20580,6
12/05/2010,14.55.00,20580,20585,20580,20585,5
12/05/2010,14.56.00,20585,20615,20585,20605,42
12/05/2010,14.57.00,20605,20610,20595,20600,18
12/05/2010,14.58.00,20600,20600,20590,20595,39
12/05/2010,14.59.00,20590,20595,20580,20585,25
12/05/2010,15.00.00,20585,20585,20575,20575,42
12/05/2010,15.01.00,20575,20590,20575,20585,23
12/05/2010,15.02.00,20580,20580,20570,20575,36
12/05/2010,15.03.00,20575,20575,20570,20570,83
12/05/2010,15.04.00,20570,20570,20560,20560,39
12/05/2010,15.05.00,20560,20575,20560,20575,33
12/05/2010,15.06.00,20575,20575,20565,20570,37
12/05/2010,15.07.00,20565,20570,20565,20570,7
12/05/2010,15.08.00,20570,20575,20565,20575,13
12/05/2010,15.09.00,20570,20570,20565,20565,37
12/05/2010,15.10.00,20565,20575,20565,20565,54
12/05/2010,15.11.00,20565,20565,20565,20565,7
12/05/2010,15.12.00,20565,20570,20565,20565,17
12/05/2010,15.13.00,20560,20565,20560,20560,39
12/05/2010,15.14.00,20555,20565,20550,20565,54
12/05/2010,15.15.00,20565,20565,20555,20560,17
12/05/2010,15.16.00,20560,20565,20560,20560,9
12/05/2010,15.17.00,20560,20595,20560,20595,47
12/05/2010,15.18.00,20580,20580,20575,20575,23
12/05/2010,15.19.00,20575,20575,20560,20560,16
12/05/2010,15.20.00,20565,20570,20565,20570,9
12/05/2010,15.21.00,20570,20570,20550,20550,50
12/05/2010,15.22.00,20545,20565,20545,20560,23
12/05/2010,15.23.00,20560,20565,20560,20560,13
12/05/2010,15.24.00,20565,20565,20565,20565,10
12/05/2010,15.25.00,20565,20575,20565,20570,21
12/05/2010,15.26.00,20570,20570,20565,20565,7
12/05/2010,15.27.00,20565,20565,20560,20560,4
12/05/2010,15.28.00,20565,20580,20565,20580,34
12/05/2010,15.29.00,20575,20575,20565,20575,24
12/05/2010,15.30.00,20575,20595,20575,20590,49
12/05/2010,15.31.00,20585,20595,20585,20590,31
12/05/2010,15.32.00,20585,20590,20565,20565,53
12/05/2010,15.33.00,20565,20570,20545,20550,112
12/05/2010,15.34.00,20545,20560,20535,20550,87
12/05/2010,15.35.00,20550,20575,20545,20570,103
12/05/2010,15.36.00,20575,20585,20555,20585,100
12/05/2010,15.37.00,20580,20585,20560,20570,64
12/05/2010,15.38.00,20570,20610,20555,20605,116
12/05/2010,15.39.00,20605,20640,20605,20620,144
12/05/2010,15.40.00,20625,20625,20605,20615,72
12/05/2010,15.41.00,20615,20615,20570,20585,103
12/05/2010,15.42.00,20585,20625,20585,20620,94
12/05/2010,15.43.00,20615,20635,20590,20595,69
12/05/2010,15.44.00,20595,20630,20595,20630,77
12/05/2010,15.45.00,20635,20670,20635,20655,121
12/05/2010,15.46.00,20650,20665,20650,20650,41
12/05/2010,15.47.00,20650,20650,20635,20635,52
12/05/2010,15.48.00,20635,20665,20625,20665,44
12/05/2010,15.49.00,20660,20665,20620,20640,44
12/05/2010,15.50.00,20640,20660,20635,20660,40
12/05/2010,15.51.00,20655,20660,20625,20630,66
12/05/2010,15.52.00,20630,20635,20620,20625,72
12/05/2010,15.53.00,20635,20645,20605,20610,50
12/05/2010,15.54.00,20605,20625,20600,20620,58
12/05/2010,15.55.00,20615,20635,20615,20635,34
12/05/2010,15.56.00,20625,20640,20620,20640,46
12/05/2010,15.57.00,20635,20660,20620,20660,53
12/05/2010,15.58.00,20660,20690,20660,20685,116
12/05/2010,15.59.00,20680,20690,20670,20680,56
12/05/2010,16.00.00,20680,20690,20665,20690,60
12/05/2010,16.01.00,20685,20690,20665,20665,42
12/05/2010,16.02.00,20665,20670,20660,20670,36
12/05/2010,16.03.00,20665,20665,20640,20645,72
12/05/2010,16.04.00,20650,20680,20645,20680,190
12/05/2010,16.05.00,20680,20690,20670,20685,87
12/05/2010,16.06.00,20690,20695,20675,20680,92
12/05/2010,16.07.00,20680,20680,20640,20640,140
12/05/2010,16.08.00,20640,20665,20635,20655,70
12/05/2010,16.09.00,20655,20670,20655,20665,51
12/05/2010,16.10.00,20665,20665,20650,20660,70
12/05/2010,16.11.00,20655,20675,20655,20655,48
12/05/2010,16.12.00,20660,20675,20655,20655,41
12/05/2010,16.13.00,20660,20660,20645,20650,73
12/05/2010,16.14.00,20650,20660,20650,20660,29
12/05/2010,16.15.00,20660,20685,20655,20680,61
12/05/2010,16.16.00,20680,20685,20655,20660,43
12/05/2010,16.17.00,20655,20660,20635,20640,173
12/05/2010,16.18.00,20635,20640,20625,20635,72
12/05/2010,16.19.00,20635,20645,20630,20645,31
12/05/2010,16.20.00,20645,20665,20645,20655,39
12/05/2010,16.21.00,20665,20665,20655,20660,5
12/05/2010,16.22.00,20670,20675,20660,20660,35
12/05/2010,16.23.00,20660,20665,20640,20645,53
12/05/2010,16.24.00,20640,20650,20630,20645,27
12/05/2010,16.25.00,20645,20645,20630,20640,19
12/05/2010,16.26.00,20640,20645,20625,20635,66
12/05/2010,16.27.00,20635,20660,20635,20660,28
12/05/2010,16.28.00,20655,20660,20650,20655,31
12/05/2010,16.29.00,20660,20670,20655,20660,39
12/05/2010,16.30.00,20660,20665,20640,20660,85
12/05/2010,16.31.00,20655,20695,20655,20670,92
12/05/2010,16.32.00,20670,20680,20650,20655,56
12/05/2010,16.33.00,20650,20660,20645,20660,64
12/05/2010,16.34.00,20655,20665,20645,20645,70
12/05/2010,16.35.00,20650,20655,20640,20655,80
12/05/2010,16.36.00,20655,20670,20655,20660,35
12/05/2010,16.37.00,20650,20650,20630,20630,169
12/05/2010,16.38.00,20630,20630,20555,20560,177
12/05/2010,16.39.00,20555,20585,20550,20570,167
12/05/2010,16.40.00,20565,20595,20565,20595,39
12/05/2010,16.41.00,20590,20590,20560,20580,81
12/05/2010,16.42.00,20575,20585,20575,20585,24
12/05/2010,16.43.00,20590,20605,20580,20585,70
12/05/2010,16.44.00,20580,20605,20580,20590,57
12/05/2010,16.45.00,20590,20590,20575,20575,41
12/05/2010,16.46.00,20575,20595,20570,20590,122
12/05/2010,16.47.00,20590,20605,20590,20600,79
12/05/2010,16.48.00,20600,20615,20600,20605,79
12/05/2010,16.49.00,20610,20620,20595,20605,58
12/05/2010,16.50.00,20600,20615,20595,20615,69
12/05/2010,16.51.00,20615,20625,20605,20620,65
12/05/2010,16.52.00,20610,20615,20600,20600,115
12/05/2010,16.53.00,20600,20615,20595,20615,36
12/05/2010,16.54.00,20610,20620,20600,20605,2050
12/05/2010,16.55.00,20610,20615,20595,20600,48
12/05/2010,16.56.00,20610,20615,20605,20605,18
12/05/2010,16.57.00,20605,20625,20605,20625,36
12/05/2010,16.58.00,20625,20665,20625,20645,94
12/05/2010,16.59.00,20650,20650,20620,20625,87
12/05/2010,17.00.00,20625,20655,20625,20655,47
12/05/2010,17.01.00,20655,20690,20650,20690,137
12/05/2010,17.02.00,20695,20735,20695,20700,228
12/05/2010,17.03.00,20700,20750,20700,20745,162
12/05/2010,17.04.00,20745,20745,20705,20710,72
12/05/2010,17.05.00,20710,20725,20700,20700,63
12/05/2010,17.06.00,20710,20765,20710,20760,109
12/05/2010,17.07.00,20760,20760,20730,20735,73
12/05/2010,17.08.00,20740,20745,20720,20720,46
12/05/2010,17.09.00,20725,20725,20710,20715,24
12/05/2010,17.10.00,20720,20725,20700,20710,59
12/05/2010,17.11.00,20705,20705,20695,20695,29
12/05/2010,17.12.00,20690,20695,20680,20695,49
12/05/2010,17.13.00,20690,20700,20690,20695,46
12/05/2010,17.14.00,20700,20710,20690,20700,89
12/05/2010,17.15.00,20700,20700,20650,20650,93
12/05/2010,17.16.00,20650,20670,20615,20650,139
12/05/2010,17.17.00,20645,20645,20620,20635,66
12/05/2010,17.18.00,20635,20635,20600,20630,119
12/05/2010,17.19.00,20630,20645,20620,20640,56
12/05/2010,17.20.00,20640,20655,20615,20620,70
12/05/2010,17.21.00,20620,20630,20610,20620,52
12/05/2010,17.22.00,20625,20630,20615,20620,43
12/05/2010,17.23.00,20620,20625,20605,20620,113
12/05/2010,17.24.00,20620,20640,20615,20625,115
12/05/2010,17.25.00,20625,20665,20625,20640,117
12/05/2010,17.26.00,20640,20660,20635,20655,85
12/05/2010,17.27.00,20655,20655,20625,20640,83
12/05/2010,17.28.00,20635,20640,20630,20640,69
12/05/2010,17.29.00,20645,20645,20615,20615,110
12/05/2010,17.30.00,20620,20650,20610,20625,73
12/05/2010,17.31.00,20630,20630,20615,20620,31
12/05/2010,17.32.00,20620,20625,20595,20605,76
12/05/2010,17.33.00,20610,20625,20610,20620,35
12/05/2010,17.34.00,20625,20625,20600,20605,45
12/05/2010,17.35.00,20605,20625,20605,20620,49
12/05/2010,17.36.00,20620,20625,20615,20615,18
12/05/2010,17.37.00,20615,20620,20605,20605,32
12/05/2010,17.38.00,20610,20610,20595,20610,46
12/05/2010,17.39.00,20605,20605,20590,20605,45