DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/08/2010,17.35.00,21280,21295,21275,21285,30
10/08/2010,17.36.00,21290,21290,21260,21270,49
10/08/2010,17.37.00,21270,21275,21265,21275,6
10/08/2010,17.38.00,21270,21280,21270,21280,13
10/08/2010,17.39.00,21280,21285,21265,21280,21
11/08/2010,09.00.00,21105,21120,21095,21105,119
11/08/2010,09.01.00,21105,21105,21030,21055,182
11/08/2010,09.02.00,21055,21065,21040,21060,103
11/08/2010,09.03.00,21060,21075,21050,21070,68
11/08/2010,09.04.00,21075,21100,21065,21090,84
11/08/2010,09.05.00,21100,21100,21075,21075,89
11/08/2010,09.06.00,21075,21110,21060,21110,59
11/08/2010,09.07.00,21110,21110,21085,21095,32
11/08/2010,09.08.00,21090,21095,21070,21080,33
11/08/2010,09.09.00,21080,21110,21080,21110,37
11/08/2010,09.10.00,21110,21110,21080,21080,26
11/08/2010,09.11.00,21090,21095,21085,21090,18
11/08/2010,09.12.00,21095,21105,21085,21085,54
11/08/2010,09.13.00,21085,21095,21080,21090,43
11/08/2010,09.14.00,21090,21090,21080,21090,21
11/08/2010,09.15.00,21080,21080,21070,21070,28
11/08/2010,09.16.00,21065,21065,21045,21050,61
11/08/2010,09.17.00,21050,21065,21045,21065,33
11/08/2010,09.18.00,21060,21060,21055,21060,19
11/08/2010,09.19.00,21055,21055,21040,21055,50
11/08/2010,09.20.00,21060,21070,21060,21060,37
11/08/2010,09.21.00,21055,21065,21055,21060,32
11/08/2010,09.22.00,21065,21065,21045,21050,32
11/08/2010,09.23.00,21050,21065,21045,21055,61
11/08/2010,09.24.00,21060,21060,21060,21060,10
11/08/2010,09.25.00,21060,21060,20850,20960,657
11/08/2010,09.26.00,20965,21010,20960,21010,310
11/08/2010,09.27.00,21005,21010,20975,20975,104
11/08/2010,09.28.00,20975,20995,20970,20990,92
11/08/2010,09.29.00,20985,21015,20980,20995,126
11/08/2010,09.30.00,20990,20995,20955,20980,118
11/08/2010,09.31.00,20975,20980,20965,20970,103
11/08/2010,09.32.00,20970,20980,20945,20945,103
11/08/2010,09.33.00,20950,20965,20950,20965,49
11/08/2010,09.34.00,20960,20990,20960,20990,40
11/08/2010,09.35.00,20985,20985,20965,20980,75
11/08/2010,09.36.00,20980,20985,20975,20985,25
11/08/2010,09.37.00,20985,20995,20980,20990,18
11/08/2010,09.38.00,20990,21010,20990,21010,67
11/08/2010,09.39.00,21010,21025,21005,21025,25
11/08/2010,09.40.00,21025,21050,21015,21035,57
11/08/2010,09.41.00,21030,21030,21015,21020,26
11/08/2010,09.42.00,21010,21025,21000,21020,101
11/08/2010,09.43.00,21020,21020,20990,20995,39
11/08/2010,09.44.00,20995,21005,20990,21005,32
11/08/2010,09.45.00,21000,21020,21000,21010,28
11/08/2010,09.46.00,21010,21020,21005,21015,20
11/08/2010,09.47.00,21025,21025,21000,21000,43
11/08/2010,09.48.00,21000,21010,21000,21005,29
11/08/2010,09.49.00,21005,21015,21005,21015,4
11/08/2010,09.50.00,21015,21020,21010,21010,9
11/08/2010,09.51.00,21015,21030,21015,21030,13
11/08/2010,09.52.00,21025,21040,21020,21040,21
11/08/2010,09.53.00,21035,21055,21035,21050,37
11/08/2010,09.54.00,21050,21055,21040,21040,9
11/08/2010,09.55.00,21045,21045,21025,21025,32
11/08/2010,09.56.00,21030,21035,21030,21035,3
11/08/2010,09.57.00,21035,21045,21035,21040,11
11/08/2010,09.58.00,21035,21040,21035,21040,8
11/08/2010,09.59.00,21040,21045,21015,21040,72
11/08/2010,10.00.00,21045,21050,21030,21045,20
11/08/2010,10.01.00,21050,21055,21040,21040,8
11/08/2010,10.02.00,21040,21040,21020,21020,38
11/08/2010,10.03.00,21020,21035,21020,21035,10
11/08/2010,10.04.00,21020,21030,21015,21025,25
11/08/2010,10.05.00,21030,21030,21030,21030,2
11/08/2010,10.06.00,21035,21035,21035,21035,11
11/08/2010,10.07.00,21035,21035,21030,21030,17
11/08/2010,10.08.00,21030,21045,21030,21040,16
11/08/2010,10.09.00,21040,21040,21020,21030,30
11/08/2010,10.10.00,21030,21040,21030,21040,11
11/08/2010,10.11.00,21040,21045,21040,21045,14
11/08/2010,10.12.00,21040,21040,21030,21035,11
11/08/2010,10.13.00,21030,21030,21030,21030,2
11/08/2010,10.14.00,21030,21030,21025,21025,9
11/08/2010,10.15.00,21030,21035,21010,21015,37
11/08/2010,10.16.00,21020,21020,21010,21015,14
11/08/2010,10.17.00,21015,21015,21005,21010,15
11/08/2010,10.18.00,21005,21010,20995,21010,28
11/08/2010,10.19.00,21010,21025,21010,21025,12
11/08/2010,10.20.00,21030,21030,21020,21020,42
11/08/2010,10.21.00,21020,21020,21015,21020,13
11/08/2010,10.22.00,21020,21020,21005,21010,21
11/08/2010,10.23.00,21005,21010,21005,21010,19
11/08/2010,10.24.00,21010,21015,21000,21000,36
11/08/2010,10.25.00,21000,21000,20985,20995,66
11/08/2010,10.26.00,20995,21000,20995,21000,3
11/08/2010,10.27.00,20995,20995,20990,20990,6
11/08/2010,10.28.00,20990,21015,20990,21010,67
11/08/2010,10.29.00,21005,21005,21000,21000,16
11/08/2010,10.30.00,20995,21000,20985,21000,25
11/08/2010,10.31.00,20995,21000,20995,21000,12
11/08/2010,10.32.00,21000,21005,20990,21000,21
11/08/2010,10.33.00,21000,21000,20995,20995,13
11/08/2010,10.34.00,21000,21005,21000,21005,6
11/08/2010,10.35.00,21005,21005,20995,20995,5
11/08/2010,10.36.00,21000,21000,20995,21000,12
11/08/2010,10.37.00,21000,21000,21000,21000,1
11/08/2010,10.38.00,21000,21000,21000,21000,18
11/08/2010,10.39.00,21000,21000,20975,20975,55
11/08/2010,10.40.00,20980,20985,20970,20975,68
11/08/2010,10.41.00,20975,20975,20970,20975,25
11/08/2010,10.42.00,20970,20970,20965,20970,19
11/08/2010,10.43.00,20970,20980,20970,20980,25
11/08/2010,10.44.00,20985,20990,20980,20990,47
11/08/2010,10.45.00,20995,21000,20995,21000,14
11/08/2010,10.46.00,21000,21015,21000,21010,22
11/08/2010,10.47.00,21010,21010,21000,21000,15
11/08/2010,10.48.00,21000,21010,21000,21010,34
11/08/2010,10.49.00,21005,21005,21005,21005,2
11/08/2010,10.50.00,21005,21005,20985,20985,22
11/08/2010,10.51.00,20985,20985,20975,20985,33
11/08/2010,10.52.00,20985,20990,20975,20975,37
11/08/2010,10.53.00,20980,20985,20975,20980,25
11/08/2010,10.54.00,20985,20985,20985,20985,2
11/08/2010,10.55.00,20980,20985,20980,20985,8
11/08/2010,10.56.00,20975,20985,20965,20985,43
11/08/2010,10.57.00,20980,20990,20975,20980,9
11/08/2010,10.58.00,20980,20980,20975,20975,5
11/08/2010,10.59.00,20985,20985,20980,20980,12
11/08/2010,11.00.00,20975,20985,20970,20985,12
11/08/2010,11.01.00,20985,20985,20980,20980,3
11/08/2010,11.02.00,20990,20990,20985,20985,3
11/08/2010,11.03.00,20990,21005,20990,21000,17
11/08/2010,11.04.00,21005,21010,21000,21005,34
11/08/2010,11.05.00,21005,21005,21005,21005,5
11/08/2010,11.06.00,21005,21005,20995,20995,44
11/08/2010,11.07.00,20995,20995,20990,20995,22
11/08/2010,11.09.00,20995,20995,20995,20995,7
11/08/2010,11.10.00,21000,21000,21000,21000,2
11/08/2010,11.11.00,21000,21000,21000,21000,11
11/08/2010,11.12.00,21000,21000,20995,20995,26
11/08/2010,11.13.00,20995,21000,20995,21000,8
11/08/2010,11.14.00,21000,21000,20995,20995,10
11/08/2010,11.15.00,20995,21000,20990,21000,8
11/08/2010,11.16.00,20990,20995,20975,20980,37
11/08/2010,11.17.00,20980,20990,20955,20965,75
11/08/2010,11.18.00,20955,20960,20955,20960,22
11/08/2010,11.19.00,20950,20955,20940,20955,65
11/08/2010,11.20.00,20955,20955,20945,20945,14
11/08/2010,11.21.00,20950,20955,20950,20955,2
11/08/2010,11.22.00,20955,20960,20955,20960,8
11/08/2010,11.23.00,20955,20955,20945,20945,18
11/08/2010,11.24.00,20945,20955,20945,20950,13
11/08/2010,11.25.00,20950,20950,20925,20925,66
11/08/2010,11.26.00,20925,20925,20890,20890,201
11/08/2010,11.27.00,20890,20900,20885,20895,77
11/08/2010,11.28.00,20895,20900,20890,20900,54
11/08/2010,11.29.00,20900,20900,20880,20895,65
11/08/2010,11.30.00,20890,20905,20880,20905,41
11/08/2010,11.31.00,20895,20900,20895,20895,16
11/08/2010,11.32.00,20895,20895,20875,20885,69
11/08/2010,11.33.00,20885,20890,20880,20885,20
11/08/2010,11.34.00,20885,20900,20885,20895,23
11/08/2010,11.35.00,20890,20900,20890,20890,21
11/08/2010,11.36.00,20885,20895,20885,20890,18
11/08/2010,11.37.00,20890,20895,20890,20895,8
11/08/2010,11.38.00,20895,20895,20895,20895,3
11/08/2010,11.39.00,20900,20920,20900,20920,56
11/08/2010,11.40.00,20920,20920,20910,20915,29
11/08/2010,11.41.00,20910,20915,20905,20915,23
11/08/2010,11.42.00,20920,20935,20920,20925,51
11/08/2010,11.43.00,20930,20930,20920,20920,25
11/08/2010,11.44.00,20925,20925,20920,20920,8
11/08/2010,11.45.00,20920,20920,20900,20910,19
11/08/2010,11.46.00,20910,20915,20910,20915,27
11/08/2010,11.47.00,20915,20920,20905,20905,16
11/08/2010,11.48.00,20905,20910,20900,20905,11
11/08/2010,11.49.00,20900,20905,20900,20905,10
11/08/2010,11.50.00,20910,20910,20910,20910,15
11/08/2010,11.51.00,20915,20920,20915,20915,27
11/08/2010,11.52.00,20920,20920,20915,20915,13
11/08/2010,11.53.00,20915,20915,20905,20910,7
11/08/2010,11.54.00,20915,20920,20905,20905,10
11/08/2010,11.55.00,20905,20905,20895,20900,32
11/08/2010,11.56.00,20895,20900,20895,20900,6
11/08/2010,11.57.00,20895,20900,20895,20900,9
11/08/2010,11.58.00,20900,20905,20900,20900,4
11/08/2010,11.59.00,20900,20905,20900,20905,12
11/08/2010,12.00.00,20900,20900,20885,20885,50
11/08/2010,12.01.00,20885,20895,20885,20885,35
11/08/2010,12.02.00,20890,20890,20860,20865,85
11/08/2010,12.03.00,20865,20865,20835,20855,144
11/08/2010,12.04.00,20860,20865,20850,20855,38
11/08/2010,12.05.00,20855,20855,20825,20835,84
11/08/2010,12.06.00,20825,20845,20825,20840,87
11/08/2010,12.07.00,20830,20850,20830,20850,21
11/08/2010,12.08.00,20850,20865,20850,20865,27
11/08/2010,12.09.00,20865,20885,20865,20885,44
11/08/2010,12.10.00,20885,20885,20875,20880,24
11/08/2010,12.11.00,20885,20885,20880,20885,9
11/08/2010,12.12.00,20880,20885,20880,20885,19
11/08/2010,12.13.00,20875,20875,20870,20875,8
11/08/2010,12.14.00,20875,20875,20865,20865,15
11/08/2010,12.15.00,20865,20870,20860,20865,20
11/08/2010,12.16.00,20865,20870,20860,20870,15
11/08/2010,12.17.00,20870,20870,20865,20865,10
11/08/2010,12.18.00,20870,20870,20865,20865,8
11/08/2010,12.19.00,20865,20870,20865,20865,9
11/08/2010,12.20.00,20865,20870,20865,20865,9
11/08/2010,12.21.00,20865,20865,20850,20855,18
11/08/2010,12.22.00,20850,20855,20850,20855,9
11/08/2010,12.23.00,20850,20855,20840,20850,26
11/08/2010,12.24.00,20855,20855,20835,20850,52
11/08/2010,12.25.00,20845,20845,20840,20840,12
11/08/2010,12.27.00,20840,20850,20840,20845,27
11/08/2010,12.28.00,20840,20845,20840,20845,27
11/08/2010,12.29.00,20845,20865,20845,20865,27
11/08/2010,12.30.00,20865,20875,20860,20870,30
11/08/2010,12.31.00,20865,20865,20860,20860,7
11/08/2010,12.32.00,20860,20870,20860,20870,11
11/08/2010,12.33.00,20875,20885,20870,20880,36
11/08/2010,12.34.00,20880,20880,20875,20880,7
11/08/2010,12.35.00,20875,20880,20870,20880,7
11/08/2010,12.36.00,20875,20875,20870,20870,3
11/08/2010,12.37.00,20870,20870,20870,20870,2
11/08/2010,12.38.00,20875,20875,20875,20875,2
11/08/2010,12.39.00,20870,20870,20865,20865,11
11/08/2010,12.40.00,20870,20895,20870,20890,26
11/08/2010,12.41.00,20895,20900,20890,20890,21
11/08/2010,12.42.00,20895,20910,20895,20900,18
11/08/2010,12.43.00,20905,20905,20895,20905,5
11/08/2010,12.44.00,20905,20910,20900,20900,12
11/08/2010,12.45.00,20900,20900,20885,20890,21
11/08/2010,12.46.00,20885,20890,20885,20885,6
11/08/2010,12.47.00,20880,20880,20875,20875,8
11/08/2010,12.48.00,20880,20885,20880,20885,10
11/08/2010,12.49.00,20885,20890,20885,20885,22
11/08/2010,12.50.00,20885,20890,20885,20890,5
11/08/2010,12.51.00,20885,20895,20885,20895,18
11/08/2010,12.52.00,20900,20900,20895,20900,16
11/08/2010,12.53.00,20895,20905,20895,20895,18
11/08/2010,12.54.00,20900,20925,20900,20920,67
11/08/2010,12.55.00,20920,20920,20910,20910,27
11/08/2010,12.56.00,20905,20915,20905,20905,52
11/08/2010,12.57.00,20900,20905,20895,20895,51
11/08/2010,12.58.00,20900,20910,20900,20910,8
11/08/2010,12.59.00,20910,20920,20905,20915,18
11/08/2010,13.00.00,20915,20920,20915,20920,2
11/08/2010,13.01.00,20915,20915,20890,20895,37
11/08/2010,13.02.00,20890,20905,20890,20895,10
11/08/2010,13.03.00,20890,20905,20890,20900,12
11/08/2010,13.04.00,20890,20890,20870,20885,58
11/08/2010,13.05.00,20885,20890,20875,20880,43
11/08/2010,13.06.00,20875,20880,20875,20880,6
11/08/2010,13.07.00,20875,20890,20875,20890,12
11/08/2010,13.08.00,20890,20890,20885,20885,8
11/08/2010,13.09.00,20880,20890,20880,20890,5
11/08/2010,13.10.00,20885,20905,20885,20900,27
11/08/2010,13.11.00,20900,20905,20890,20890,19
11/08/2010,13.12.00,20895,20905,20895,20905,8
11/08/2010,13.13.00,20905,20905,20905,20905,5
11/08/2010,13.14.00,20905,20910,20905,20910,24
11/08/2010,13.15.00,20900,20900,20900,20900,4
11/08/2010,13.16.00,20900,20905,20900,20900,5
11/08/2010,13.17.00,20900,20900,20900,20900,1
11/08/2010,13.18.00,20895,20895,20890,20895,21
11/08/2010,13.19.00,20895,20895,20885,20885,5
11/08/2010,13.20.00,20890,20900,20890,20900,6
11/08/2010,13.21.00,20900,20900,20895,20895,2
11/08/2010,13.22.00,20900,20900,20895,20895,3
11/08/2010,13.23.00,20900,20905,20900,20900,11
11/08/2010,13.24.00,20905,20905,20905,20905,24
11/08/2010,13.25.00,20910,20910,20900,20900,7
11/08/2010,13.26.00,20900,20905,20900,20905,7
11/08/2010,13.27.00,20910,20910,20910,20910,13
11/08/2010,13.28.00,20905,20910,20905,20910,3
11/08/2010,13.29.00,20905,20905,20905,20905,1
11/08/2010,13.30.00,20895,20895,20895,20895,5
11/08/2010,13.31.00,20895,20895,20895,20895,2
11/08/2010,13.32.00,20890,20895,20885,20885,5
11/08/2010,13.33.00,20885,20890,20880,20880,11
11/08/2010,13.34.00,20875,20875,20870,20875,59
11/08/2010,13.35.00,20870,20880,20870,20880,27
11/08/2010,13.36.00,20880,20885,20880,20885,7
11/08/2010,13.37.00,20885,20885,20875,20875,12
11/08/2010,13.38.00,20870,20870,20865,20870,25
11/08/2010,13.39.00,20865,20865,20865,20865,15
11/08/2010,13.40.00,20865,20870,20865,20865,7
11/08/2010,13.41.00,20865,20870,20865,20865,9
11/08/2010,13.42.00,20870,20870,20860,20865,23
11/08/2010,13.43.00,20870,20870,20845,20850,35
11/08/2010,13.44.00,20855,20855,20850,20855,24
11/08/2010,13.45.00,20850,20850,20850,20850,2
11/08/2010,13.46.00,20850,20860,20850,20850,7
11/08/2010,13.48.00,20855,20855,20855,20855,5
11/08/2010,13.49.00,20855,20855,20855,20855,5
11/08/2010,13.50.00,20860,20860,20860,20860,7
11/08/2010,13.51.00,20860,20860,20855,20855,8
11/08/2010,13.52.00,20860,20860,20860,20860,3
11/08/2010,13.53.00,20865,20865,20860,20860,5
11/08/2010,13.54.00,20860,20860,20855,20860,6
11/08/2010,13.56.00,20870,20875,20865,20875,15
11/08/2010,13.57.00,20880,20890,20880,20890,4
11/08/2010,13.58.00,20890,20890,20880,20880,15
11/08/2010,13.59.00,20885,20885,20855,20860,22
11/08/2010,14.00.00,20865,20870,20860,20870,12
11/08/2010,14.01.00,20870,20870,20865,20865,3
11/08/2010,14.02.00,20865,20865,20865,20865,3
11/08/2010,14.03.00,20865,20870,20865,20870,4
11/08/2010,14.04.00,20865,20875,20865,20875,21
11/08/2010,14.05.00,20875,20880,20870,20880,14
11/08/2010,14.06.00,20875,20885,20875,20885,26
11/08/2010,14.07.00,20875,20880,20875,20880,20
11/08/2010,14.08.00,20885,20895,20885,20890,16
11/08/2010,14.09.00,20895,20900,20895,20900,9
11/08/2010,14.10.00,20900,20900,20890,20890,15
11/08/2010,14.11.00,20890,20900,20890,20900,21
11/08/2010,14.12.00,20895,20895,20880,20880,6
11/08/2010,14.13.00,20880,20885,20880,20885,3
11/08/2010,14.14.00,20885,20885,20870,20870,17
11/08/2010,14.15.00,20870,20880,20870,20870,18
11/08/2010,14.16.00,20870,20875,20870,20875,5
11/08/2010,14.17.00,20870,20875,20870,20870,7
11/08/2010,14.18.00,20870,20875,20870,20875,7
11/08/2010,14.19.00,20875,20875,20870,20870,8
11/08/2010,14.20.00,20875,20875,20850,20855,30
11/08/2010,14.21.00,20860,20860,20860,20860,4
11/08/2010,14.22.00,20865,20865,20865,20865,4
11/08/2010,14.23.00,20870,20870,20865,20865,7
11/08/2010,14.24.00,20865,20865,20865,20865,4
11/08/2010,14.25.00,20870,20870,20870,20870,10
11/08/2010,14.26.00,20870,20875,20860,20860,16
11/08/2010,14.27.00,20860,20865,20860,20865,5
11/08/2010,14.28.00,20860,20860,20860,20860,3
11/08/2010,14.29.00,20865,20870,20865,20865,9
11/08/2010,14.30.00,20860,20860,20845,20850,54
11/08/2010,14.31.00,20850,20860,20850,20860,7
11/08/2010,14.32.00,20860,20860,20850,20855,6
11/08/2010,14.33.00,20860,20860,20835,20845,25
11/08/2010,14.34.00,20850,20855,20850,20855,7
11/08/2010,14.35.00,20855,20860,20855,20855,12
11/08/2010,14.36.00,20855,20865,20855,20865,6
11/08/2010,14.37.00,20870,20885,20870,20870,33
11/08/2010,14.38.00,20875,20875,20875,20875,1
11/08/2010,14.39.00,20875,20875,20860,20860,18
11/08/2010,14.40.00,20860,20865,20855,20855,13
11/08/2010,14.41.00,20855,20855,20850,20850,29
11/08/2010,14.42.00,20850,20855,20845,20855,16
11/08/2010,14.43.00,20850,20850,20840,20845,18
11/08/2010,14.44.00,20845,20855,20845,20855,32
11/08/2010,14.45.00,20855,20860,20845,20855,15
11/08/2010,14.46.00,20860,20865,20860,20865,7
11/08/2010,14.47.00,20860,20860,20855,20860,8
11/08/2010,14.48.00,20860,20860,20860,20860,3
11/08/2010,14.49.00,20865,20870,20865,20870,15
11/08/2010,14.50.00,20870,20875,20865,20865,30
11/08/2010,14.51.00,20860,20865,20860,20865,7
11/08/2010,14.52.00,20865,20865,20865,20865,4
11/08/2010,14.53.00,20865,20865,20855,20855,6
11/08/2010,14.54.00,20855,20860,20850,20850,32
11/08/2010,14.55.00,20855,20855,20855,20855,12
11/08/2010,14.56.00,20860,20870,20860,20865,8
11/08/2010,14.57.00,20855,20865,20850,20855,18
11/08/2010,14.58.00,20850,20850,20840,20845,26
11/08/2010,14.59.00,20850,20855,20845,20850,16
11/08/2010,15.00.00,20850,20855,20845,20855,7
11/08/2010,15.01.00,20850,20850,20845,20845,5
11/08/2010,15.02.00,20845,20845,20840,20845,9
11/08/2010,15.03.00,20840,20845,20840,20840,4
11/08/2010,15.04.00,20845,20845,20845,20845,3
11/08/2010,15.05.00,20845,20850,20845,20845,4
11/08/2010,15.06.00,20845,20845,20845,20845,3
11/08/2010,15.08.00,20845,20845,20840,20845,8
11/08/2010,15.09.00,20845,20845,20835,20835,9
11/08/2010,15.10.00,20840,20850,20840,20840,19
11/08/2010,15.11.00,20835,20835,20830,20835,29
11/08/2010,15.12.00,20835,20840,20815,20815,68
11/08/2010,15.13.00,20825,20830,20820,20830,12
11/08/2010,15.14.00,20825,20830,20820,20830,19
11/08/2010,15.15.00,20820,20820,20810,20810,49
11/08/2010,15.16.00,20815,20815,20800,20810,70
11/08/2010,15.17.00,20810,20810,20785,20795,48
11/08/2010,15.18.00,20790,20800,20785,20785,38
11/08/2010,15.19.00,20795,20805,20795,20805,18
11/08/2010,15.20.00,20800,20810,20795,20805,30
11/08/2010,15.21.00,20800,20830,20800,20820,62
11/08/2010,15.22.00,20820,20825,20815,20825,81
11/08/2010,15.23.00,20825,20845,20825,20840,47
11/08/2010,15.24.00,20840,20840,20825,20830,20
11/08/2010,15.25.00,20830,20830,20825,20830,10
11/08/2010,15.26.00,20830,20830,20825,20830,10
11/08/2010,15.27.00,20830,20835,20830,20830,12
11/08/2010,15.28.00,20835,20835,20830,20830,3
11/08/2010,15.29.00,20830,20835,20825,20835,14
11/08/2010,15.30.00,20835,20835,20820,20825,49
11/08/2010,15.31.00,20825,20825,20800,20810,49
11/08/2010,15.32.00,20810,20810,20800,20805,28
11/08/2010,15.33.00,20805,20805,20770,20770,91
11/08/2010,15.34.00,20770,20775,20750,20750,152
11/08/2010,15.35.00,20745,20760,20730,20760,119
11/08/2010,15.36.00,20760,20765,20755,20760,57
11/08/2010,15.37.00,20750,20765,20750,20750,50
11/08/2010,15.38.00,20755,20775,20750,20770,64
11/08/2010,15.39.00,20765,20780,20765,20780,30
11/08/2010,15.40.00,20775,20780,20755,20755,77
11/08/2010,15.41.00,20760,20770,20755,20770,35
11/08/2010,15.42.00,20765,20770,20760,20765,31
11/08/2010,15.43.00,20760,20760,20745,20750,60
11/08/2010,15.44.00,20745,20775,20740,20750,65
11/08/2010,15.45.00,20745,20755,20735,20755,62
11/08/2010,15.46.00,20760,20775,20760,20765,78
11/08/2010,15.47.00,20765,20765,20750,20750,41
11/08/2010,15.48.00,20745,20765,20745,20765,39
11/08/2010,15.49.00,20765,20775,20765,20775,30
11/08/2010,15.50.00,20765,20770,20755,20770,28
11/08/2010,15.51.00,20765,20770,20765,20765,16
11/08/2010,15.52.00,20760,20760,20750,20750,37
11/08/2010,15.53.00,20755,20775,20755,20770,41
11/08/2010,15.54.00,20770,20770,20750,20750,35
11/08/2010,15.55.00,20750,20765,20740,20755,88
11/08/2010,15.56.00,20750,20770,20750,20770,64
11/08/2010,15.57.00,20770,20770,20745,20750,66
11/08/2010,15.58.00,20750,20770,20725,20770,104
11/08/2010,15.59.00,20765,20765,20750,20760,45
11/08/2010,16.00.00,20755,20760,20750,20760,18
11/08/2010,16.01.00,20755,20770,20750,20755,106
11/08/2010,16.02.00,20750,20755,20740,20745,58
11/08/2010,16.03.00,20745,20765,20745,20765,38
11/08/2010,16.04.00,20765,20770,20765,20765,36
11/08/2010,16.05.00,20765,20765,20755,20755,55
11/08/2010,16.06.00,20755,20760,20750,20750,92
11/08/2010,16.07.00,20755,20755,20735,20740,73
11/08/2010,16.08.00,20735,20750,20725,20745,81
11/08/2010,16.09.00,20745,20750,20740,20745,51
11/08/2010,16.10.00,20740,20740,20735,20735,27
11/08/2010,16.11.00,20730,20735,20725,20725,16
11/08/2010,16.12.00,20725,20725,20710,20715,90
11/08/2010,16.13.00,20710,20710,20700,20705,72
11/08/2010,16.14.00,20700,20710,20695,20705,82
11/08/2010,16.15.00,20700,20705,20680,20695,99
11/08/2010,16.16.00,20695,20710,20685,20685,62
11/08/2010,16.17.00,20680,20690,20655,20660,94
11/08/2010,16.18.00,20660,20685,20660,20680,43
11/08/2010,16.19.00,20680,20685,20670,20670,45
11/08/2010,16.20.00,20665,20680,20665,20680,48
11/08/2010,16.21.00,20685,20690,20680,20685,29
11/08/2010,16.22.00,20680,20685,20675,20680,24
11/08/2010,16.23.00,20675,20680,20670,20670,39
11/08/2010,16.24.00,20670,20685,20670,20685,36
11/08/2010,16.25.00,20685,20695,20685,20695,91
11/08/2010,16.26.00,20695,20695,20685,20690,13
11/08/2010,16.27.00,20680,20700,20675,20700,79
11/08/2010,16.28.00,20700,20705,20690,20695,39
11/08/2010,16.29.00,20700,20705,20695,20705,16
11/08/2010,16.30.00,20700,20705,20685,20695,42
11/08/2010,16.31.00,20695,20695,20665,20675,82
11/08/2010,16.32.00,20675,20680,20665,20680,68
11/08/2010,16.33.00,20675,20675,20665,20665,23
11/08/2010,16.34.00,20670,20685,20670,20675,29
11/08/2010,16.35.00,20675,20675,20670,20675,35
11/08/2010,16.36.00,20670,20670,20655,20660,31
11/08/2010,16.37.00,20660,20675,20660,20675,23
11/08/2010,16.38.00,20675,20680,20665,20675,14
11/08/2010,16.39.00,20675,20685,20660,20675,90
11/08/2010,16.40.00,20680,20680,20670,20675,39
11/08/2010,16.41.00,20670,20685,20670,20685,21
11/08/2010,16.42.00,20680,20680,20675,20675,16
11/08/2010,16.43.00,20670,20670,20650,20660,55
11/08/2010,16.44.00,20660,20670,20655,20655,29
11/08/2010,16.45.00,20655,20655,20635,20635,68
11/08/2010,16.46.00,20640,20655,20635,20645,52
11/08/2010,16.47.00,20645,20655,20635,20635,37
11/08/2010,16.48.00,20630,20630,20610,20610,106
11/08/2010,16.49.00,20610,20615,20600,20610,91
11/08/2010,16.50.00,20610,20610,20600,20610,53
11/08/2010,16.51.00,20605,20615,20600,20615,25
11/08/2010,16.52.00,20610,20645,20610,20645,37
11/08/2010,16.53.00,20640,20650,20630,20640,48
11/08/2010,16.54.00,20635,20635,20620,20620,53
11/08/2010,16.55.00,20620,20625,20615,20615,21
11/08/2010,16.56.00,20615,20620,20610,20615,21
11/08/2010,16.57.00,20615,20630,20615,20620,59
11/08/2010,16.58.00,20615,20625,20615,20615,15
11/08/2010,16.59.00,20620,20625,20610,20615,30
11/08/2010,17.00.00,20615,20620,20595,20605,63
11/08/2010,17.01.00,20605,20610,20600,20610,69
11/08/2010,17.02.00,20615,20625,20605,20620,34
11/08/2010,17.03.00,20610,20615,20605,20605,28
11/08/2010,17.04.00,20610,20615,20605,20615,15
11/08/2010,17.05.00,20615,20620,20605,20605,64
11/08/2010,17.06.00,20605,20615,20600,20610,33
11/08/2010,17.07.00,20610,20615,20600,20600,24
11/08/2010,17.08.00,20600,20600,20585,20590,102
11/08/2010,17.09.00,20590,20605,20585,20590,53
11/08/2010,17.10.00,20590,20590,20580,20585,93
11/08/2010,17.11.00,20585,20590,20575,20580,85
11/08/2010,17.12.00,20575,20585,20570,20575,92
11/08/2010,17.13.00,20570,20575,20555,20570,79
11/08/2010,17.14.00,20565,20575,20560,20575,68
11/08/2010,17.15.00,20570,20585,20570,20585,22
11/08/2010,17.16.00,20590,20600,20585,20600,45
11/08/2010,17.17.00,20595,20600,20590,20600,56
11/08/2010,17.18.00,20600,20610,20590,20600,53
11/08/2010,17.19.00,20590,20600,20575,20585,171
11/08/2010,17.20.00,20585,20590,20575,20575,79
11/08/2010,17.21.00,20590,20590,20575,20585,29
11/08/2010,17.22.00,20580,20585,20580,20580,21
11/08/2010,17.23.00,20585,20595,20580,20585,51
11/08/2010,17.24.00,20585,20595,20585,20595,71
11/08/2010,17.25.00,20600,20630,20590,20625,137
11/08/2010,17.26.00,20620,20625,20595,20605,92
11/08/2010,17.27.00,20605,20625,20600,20620,92
11/08/2010,17.28.00,20615,20615,20600,20610,119
11/08/2010,17.29.00,20610,20610,20590,20590,120
11/08/2010,17.30.00,20595,20630,20595,20630,161
11/08/2010,17.31.00,20630,20650,20615,20625,129
11/08/2010,17.32.00,20630,20630,20595,20600,77
11/08/2010,17.33.00,20610,20620,20610,20620,16
11/08/2010,17.34.00,20625,20645,20615,20645,79
11/08/2010,17.35.00,20640,20655,20640,20655,73
11/08/2010,17.36.00,20650,20655,20640,20640,59
11/08/2010,17.37.00,20640,20650,20630,20645,35
11/08/2010,17.38.00,20645,20645,20630,20635,77
11/08/2010,17.39.00,20640,20660,20635,20660,41