DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/09/2010,17.27.00,20575,20575,20565,20565,71
08/09/2010,17.28.00,20565,20570,20555,20560,80
08/09/2010,17.29.00,20570,20585,20565,20580,80
08/09/2010,17.30.00,20580,20580,20555,20565,88
08/09/2010,17.31.00,20565,20565,20555,20555,33
08/09/2010,17.32.00,20550,20555,20535,20550,72
08/09/2010,17.33.00,20545,20545,20535,20535,48
08/09/2010,17.34.00,20535,20550,20525,20535,92
08/09/2010,17.35.00,20535,20545,20530,20540,30
08/09/2010,17.36.00,20545,20550,20545,20550,31
08/09/2010,17.37.00,20545,20550,20535,20535,26
08/09/2010,17.38.00,20535,20545,20530,20535,30
08/09/2010,17.39.00,20530,20530,20490,20495,90
09/09/2010,09.00.00,20490,20500,20460,20465,129
09/09/2010,09.01.00,20475,20480,20455,20460,135
09/09/2010,09.02.00,20460,20465,20440,20450,91
09/09/2010,09.03.00,20445,20475,20440,20465,100
09/09/2010,09.04.00,20465,20465,20455,20460,40
09/09/2010,09.05.00,20460,20475,20450,20465,147
09/09/2010,09.06.00,20460,20465,20450,20455,48
09/09/2010,09.07.00,20455,20460,20455,20460,17
09/09/2010,09.08.00,20455,20480,20455,20475,35
09/09/2010,09.09.00,20475,20485,20475,20480,26
09/09/2010,09.10.00,20480,20510,20480,20505,49
09/09/2010,09.11.00,20500,20510,20500,20505,31
09/09/2010,09.12.00,20515,20520,20505,20520,54
09/09/2010,09.13.00,20520,20520,20510,20510,30
09/09/2010,09.14.00,20510,20525,20505,20510,59
09/09/2010,09.15.00,20510,20510,20505,20510,36
09/09/2010,09.16.00,20510,20510,20490,20495,60
09/09/2010,09.17.00,20495,20500,20485,20500,49
09/09/2010,09.18.00,20490,20490,20475,20475,77
09/09/2010,09.19.00,20480,20480,20470,20470,32
09/09/2010,09.20.00,20470,20480,20465,20475,30
09/09/2010,09.21.00,20480,20485,20480,20485,11
09/09/2010,09.22.00,20485,20485,20480,20485,11
09/09/2010,09.23.00,20485,20485,20470,20470,43
09/09/2010,09.24.00,20470,20480,20470,20480,20
09/09/2010,09.25.00,20475,20485,20475,20480,16
09/09/2010,09.26.00,20485,20490,20480,20490,28
09/09/2010,09.27.00,20495,20505,20495,20500,29
09/09/2010,09.28.00,20500,20510,20500,20510,16
09/09/2010,09.29.00,20510,20515,20505,20515,10
09/09/2010,09.30.00,20510,20515,20505,20515,60
09/09/2010,09.31.00,20520,20520,20515,20515,21
09/09/2010,09.32.00,20510,20515,20505,20510,25
09/09/2010,09.33.00,20510,20510,20490,20495,41
09/09/2010,09.34.00,20500,20500,20495,20500,16
09/09/2010,09.35.00,20505,20505,20505,20505,8
09/09/2010,09.36.00,20505,20510,20500,20505,30
09/09/2010,09.37.00,20510,20525,20505,20520,32
09/09/2010,09.38.00,20520,20525,20515,20515,18
09/09/2010,09.39.00,20525,20530,20520,20520,35
09/09/2010,09.40.00,20515,20515,20505,20510,24
09/09/2010,09.41.00,20505,20515,20505,20515,9
09/09/2010,09.42.00,20515,20520,20515,20520,6
09/09/2010,09.43.00,20520,20540,20510,20540,45
09/09/2010,09.44.00,20535,20545,20530,20535,50
09/09/2010,09.45.00,20535,20535,20530,20535,31
09/09/2010,09.46.00,20535,20535,20530,20530,7
09/09/2010,09.47.00,20535,20535,20535,20535,13
09/09/2010,09.48.00,20535,20535,20530,20535,18
09/09/2010,09.49.00,20535,20540,20535,20540,16
09/09/2010,09.50.00,20540,20545,20540,20540,10
09/09/2010,09.51.00,20545,20545,20530,20540,56
09/09/2010,09.52.00,20540,20540,20515,20535,67
09/09/2010,09.53.00,20530,20530,20520,20520,48
09/09/2010,09.54.00,20520,20520,20515,20520,21
09/09/2010,09.55.00,20520,20520,20510,20510,24
09/09/2010,09.56.00,20510,20520,20510,20520,18
09/09/2010,09.57.00,20515,20530,20515,20525,24
09/09/2010,09.58.00,20530,20535,20530,20530,15
09/09/2010,09.59.00,20530,20550,20530,20545,76
09/09/2010,10.00.00,20545,20545,20545,20545,22
09/09/2010,10.01.00,20545,20545,20540,20545,36
09/09/2010,10.02.00,20540,20560,20535,20560,62
09/09/2010,10.03.00,20555,20565,20555,20555,92
09/09/2010,10.04.00,20555,20555,20550,20555,26
09/09/2010,10.05.00,20550,20565,20550,20560,20
09/09/2010,10.06.00,20560,20575,20560,20570,18
09/09/2010,10.07.00,20575,20580,20570,20575,23
09/09/2010,10.08.00,20575,20580,20570,20575,71
09/09/2010,10.09.00,20580,20585,20575,20575,30
09/09/2010,10.10.00,20570,20580,20570,20580,27
09/09/2010,10.11.00,20575,20590,20575,20590,21
09/09/2010,10.12.00,20590,20590,20585,20585,17
09/09/2010,10.13.00,20590,20590,20585,20590,23
09/09/2010,10.14.00,20585,20600,20585,20595,43
09/09/2010,10.15.00,20600,20615,20600,20600,43
09/09/2010,10.16.00,20600,20605,20595,20605,48
09/09/2010,10.17.00,20605,20605,20600,20605,15
09/09/2010,10.18.00,20610,20620,20600,20620,34
09/09/2010,10.19.00,20620,20635,20620,20635,75
09/09/2010,10.20.00,20635,20635,20625,20635,43
09/09/2010,10.21.00,20630,20660,20625,20650,153
09/09/2010,10.22.00,20650,20655,20650,20650,25
09/09/2010,10.23.00,20650,20655,20640,20650,48
09/09/2010,10.24.00,20650,20660,20650,20655,33
09/09/2010,10.25.00,20655,20670,20655,20660,43
09/09/2010,10.26.00,20655,20655,20645,20650,38
09/09/2010,10.27.00,20650,20650,20640,20645,16
09/09/2010,10.28.00,20645,20645,20645,20645,9
09/09/2010,10.29.00,20640,20645,20635,20640,28
09/09/2010,10.30.00,20640,20640,20640,20640,7
09/09/2010,10.31.00,20640,20640,20635,20640,12
09/09/2010,10.32.00,20635,20635,20630,20630,22
09/09/2010,10.33.00,20625,20645,20620,20640,67
09/09/2010,10.34.00,20640,20640,20635,20635,12
09/09/2010,10.36.00,20640,20640,20635,20635,9
09/09/2010,10.37.00,20635,20635,20630,20630,17
09/09/2010,10.38.00,20630,20630,20630,20630,6
09/09/2010,10.39.00,20630,20635,20625,20635,31
09/09/2010,10.40.00,20630,20635,20630,20635,7
09/09/2010,10.41.00,20640,20640,20635,20635,21
09/09/2010,10.42.00,20640,20640,20640,20640,10
09/09/2010,10.43.00,20640,20640,20635,20635,7
09/09/2010,10.44.00,20635,20635,20635,20635,1
09/09/2010,10.45.00,20635,20655,20635,20645,83
09/09/2010,10.46.00,20645,20665,20645,20660,51
09/09/2010,10.47.00,20660,20665,20650,20660,45
09/09/2010,10.48.00,20655,20680,20650,20680,81
09/09/2010,10.49.00,20680,20720,20680,20710,188
09/09/2010,10.50.00,20710,20715,20700,20705,46
09/09/2010,10.51.00,20705,20710,20700,20710,49
09/09/2010,10.52.00,20705,20720,20700,20715,70
09/09/2010,10.53.00,20720,20725,20710,20720,117
09/09/2010,10.54.00,20720,20720,20710,20720,32
09/09/2010,10.55.00,20715,20720,20710,20715,28
09/09/2010,10.56.00,20715,20720,20715,20720,22
09/09/2010,10.57.00,20720,20725,20720,20720,30
09/09/2010,10.58.00,20720,20720,20720,20720,10
09/09/2010,10.59.00,20720,20720,20710,20710,43
09/09/2010,11.00.00,20720,20720,20710,20710,37
09/09/2010,11.01.00,20710,20710,20705,20705,24
09/09/2010,11.02.00,20700,20700,20695,20700,32
09/09/2010,11.03.00,20695,20695,20680,20690,28
09/09/2010,11.04.00,20690,20695,20685,20685,25
09/09/2010,11.05.00,20685,20690,20680,20685,33
09/09/2010,11.06.00,20685,20695,20685,20695,7
09/09/2010,11.07.00,20695,20695,20685,20695,34
09/09/2010,11.08.00,20695,20695,20685,20685,10
09/09/2010,11.09.00,20690,20695,20690,20690,8
09/09/2010,11.10.00,20695,20695,20690,20695,19
09/09/2010,11.11.00,20695,20700,20690,20700,12
09/09/2010,11.12.00,20700,20700,20695,20700,16
09/09/2010,11.13.00,20700,20700,20690,20695,37
09/09/2010,11.14.00,20695,20695,20690,20695,8
09/09/2010,11.15.00,20695,20700,20695,20700,4
09/09/2010,11.16.00,20695,20710,20695,20705,189
09/09/2010,11.17.00,20705,20710,20705,20710,32
09/09/2010,11.18.00,20705,20710,20705,20705,7
09/09/2010,11.19.00,20705,20705,20700,20705,23
09/09/2010,11.20.00,20710,20710,20705,20705,23
09/09/2010,11.21.00,20710,20710,20710,20710,7
09/09/2010,11.22.00,20710,20710,20700,20700,20
09/09/2010,11.23.00,20700,20700,20695,20695,13
09/09/2010,11.24.00,20695,20695,20680,20680,26
09/09/2010,11.25.00,20685,20685,20675,20680,18
09/09/2010,11.26.00,20680,20690,20680,20685,31
09/09/2010,11.27.00,20685,20690,20680,20690,26
09/09/2010,11.28.00,20685,20690,20685,20690,7
09/09/2010,11.29.00,20685,20695,20685,20690,17
09/09/2010,11.30.00,20685,20695,20685,20695,38
09/09/2010,11.31.00,20690,20700,20690,20700,19
09/09/2010,11.32.00,20700,20700,20695,20700,6
09/09/2010,11.33.00,20700,20715,20695,20700,61
09/09/2010,11.34.00,20700,20710,20700,20705,25
09/09/2010,11.35.00,20710,20710,20710,20710,12
09/09/2010,11.36.00,20705,20705,20690,20700,32
09/09/2010,11.37.00,20700,20720,20700,20710,49
09/09/2010,11.38.00,20715,20715,20710,20710,3
09/09/2010,11.39.00,20710,20715,20710,20710,17
09/09/2010,11.40.00,20715,20725,20715,20725,71
09/09/2010,11.41.00,20715,20715,20710,20715,25
09/09/2010,11.42.00,20715,20715,20715,20715,4
09/09/2010,11.43.00,20715,20730,20715,20730,64
09/09/2010,11.44.00,20730,20740,20730,20735,50
09/09/2010,11.45.00,20730,20735,20725,20725,17
09/09/2010,11.46.00,20725,20725,20720,20720,9
09/09/2010,11.47.00,20720,20720,20715,20720,5
09/09/2010,11.48.00,20720,20720,20720,20720,5
09/09/2010,11.50.00,20725,20725,20720,20725,14
09/09/2010,11.51.00,20725,20725,20715,20715,4
09/09/2010,11.52.00,20720,20730,20720,20720,22
09/09/2010,11.53.00,20720,20720,20715,20715,21
09/09/2010,11.54.00,20720,20720,20715,20720,16
09/09/2010,11.55.00,20720,20730,20720,20730,26
09/09/2010,11.56.00,20730,20735,20725,20730,29
09/09/2010,11.57.00,20735,20735,20730,20735,12
09/09/2010,11.58.00,20735,20735,20730,20730,7
09/09/2010,11.59.00,20730,20730,20730,20730,15
09/09/2010,12.00.00,20735,20740,20735,20740,21
09/09/2010,12.01.00,20740,20745,20730,20735,26
09/09/2010,12.02.00,20740,20740,20730,20730,7
09/09/2010,12.03.00,20735,20740,20735,20735,11
09/09/2010,12.04.00,20740,20740,20740,20740,9
09/09/2010,12.05.00,20745,20750,20740,20745,54
09/09/2010,12.06.00,20745,20750,20740,20740,22
09/09/2010,12.07.00,20740,20750,20735,20745,28
09/09/2010,12.08.00,20740,20745,20740,20740,16
09/09/2010,12.09.00,20740,20745,20740,20740,35
09/09/2010,12.10.00,20740,20740,20740,20740,5
09/09/2010,12.11.00,20735,20735,20730,20730,24
09/09/2010,12.12.00,20730,20730,20725,20725,39
09/09/2010,12.13.00,20725,20725,20725,20725,6
09/09/2010,12.14.00,20725,20730,20725,20730,21
09/09/2010,12.15.00,20730,20730,20730,20730,17
09/09/2010,12.17.00,20725,20725,20725,20725,12
09/09/2010,12.18.00,20725,20725,20720,20725,4
09/09/2010,12.19.00,20720,20720,20720,20720,2
09/09/2010,12.20.00,20720,20720,20710,20715,13
09/09/2010,12.21.00,20715,20715,20710,20710,7
09/09/2010,12.22.00,20715,20720,20715,20720,19
09/09/2010,12.23.00,20720,20720,20715,20715,6
09/09/2010,12.24.00,20710,20715,20710,20715,5
09/09/2010,12.25.00,20715,20715,20715,20715,5
09/09/2010,12.27.00,20715,20720,20715,20720,13
09/09/2010,12.28.00,20715,20715,20715,20715,4
09/09/2010,12.29.00,20710,20720,20710,20720,16
09/09/2010,12.30.00,20720,20720,20710,20715,38
09/09/2010,12.31.00,20710,20710,20710,20710,10
09/09/2010,12.32.00,20710,20715,20710,20715,8
09/09/2010,12.33.00,20715,20715,20715,20715,4
09/09/2010,12.34.00,20715,20715,20710,20710,32
09/09/2010,12.35.00,20715,20715,20715,20715,3
09/09/2010,12.36.00,20715,20715,20715,20715,2
09/09/2010,12.37.00,20715,20720,20710,20715,13
09/09/2010,12.38.00,20715,20715,20715,20715,1
09/09/2010,12.39.00,20715,20715,20715,20715,2
09/09/2010,12.40.00,20710,20715,20710,20715,4
09/09/2010,12.41.00,20710,20715,20710,20715,8
09/09/2010,12.42.00,20715,20715,20710,20715,7
09/09/2010,12.43.00,20715,20715,20705,20710,16
09/09/2010,12.44.00,20705,20715,20705,20710,9
09/09/2010,12.45.00,20710,20710,20710,20710,7
09/09/2010,12.46.00,20715,20715,20715,20715,8
09/09/2010,12.47.00,20715,20715,20715,20715,5
09/09/2010,12.48.00,20715,20715,20710,20710,23
09/09/2010,12.49.00,20710,20715,20710,20715,14
09/09/2010,12.50.00,20715,20715,20715,20715,3
09/09/2010,12.51.00,20715,20720,20715,20720,15
09/09/2010,12.52.00,20725,20725,20720,20725,21
09/09/2010,12.53.00,20720,20720,20720,20720,3
09/09/2010,12.54.00,20715,20715,20715,20715,6
09/09/2010,12.55.00,20715,20715,20715,20715,5
09/09/2010,12.56.00,20715,20715,20715,20715,2
09/09/2010,12.57.00,20710,20720,20710,20720,10
09/09/2010,12.58.00,20720,20720,20720,20720,8
09/09/2010,12.59.00,20720,20720,20720,20720,7
09/09/2010,13.00.00,20720,20720,20715,20720,4
09/09/2010,13.01.00,20715,20715,20710,20715,82
09/09/2010,13.02.00,20715,20715,20710,20715,5
09/09/2010,13.03.00,20715,20715,20715,20715,5
09/09/2010,13.04.00,20720,20720,20710,20710,6
09/09/2010,13.05.00,20715,20715,20715,20715,10
09/09/2010,13.06.00,20715,20725,20715,20725,14
09/09/2010,13.07.00,20720,20730,20720,20730,11
09/09/2010,13.08.00,20725,20725,20720,20720,18
09/09/2010,13.10.00,20725,20725,20725,20725,2
09/09/2010,13.11.00,20720,20720,20715,20720,9
09/09/2010,13.12.00,20720,20725,20720,20725,2
09/09/2010,13.13.00,20720,20725,20720,20725,4
09/09/2010,13.14.00,20725,20725,20725,20725,2
09/09/2010,13.15.00,20720,20720,20720,20720,2
09/09/2010,13.16.00,20720,20720,20720,20720,2
09/09/2010,13.17.00,20720,20720,20715,20715,13
09/09/2010,13.18.00,20725,20725,20725,20725,1
09/09/2010,13.20.00,20725,20725,20720,20725,15
09/09/2010,13.21.00,20725,20725,20720,20720,23
09/09/2010,13.22.00,20715,20715,20710,20715,24
09/09/2010,13.23.00,20715,20720,20715,20720,22
09/09/2010,13.24.00,20725,20725,20720,20720,1604
09/09/2010,13.25.00,20720,20720,20715,20720,5
09/09/2010,13.26.00,20720,20720,20720,20720,6
09/09/2010,13.27.00,20720,20725,20720,20725,26
09/09/2010,13.28.00,20725,20725,20720,20720,6
09/09/2010,13.29.00,20715,20720,20715,20715,6
09/09/2010,13.30.00,20715,20715,20715,20715,4
09/09/2010,13.31.00,20710,20715,20710,20715,5
09/09/2010,13.32.00,20715,20720,20715,20720,4
09/09/2010,13.33.00,20720,20720,20720,20720,2
09/09/2010,13.34.00,20720,20720,20720,20720,1
09/09/2010,13.35.00,20720,20720,20720,20720,3
09/09/2010,13.36.00,20715,20715,20715,20715,12
09/09/2010,13.37.00,20720,20720,20720,20720,7
09/09/2010,13.38.00,20720,20720,20720,20720,1
09/09/2010,13.39.00,20720,20725,20720,20720,30
09/09/2010,13.40.00,20720,20720,20715,20720,12
09/09/2010,13.41.00,20720,20720,20720,20720,1
09/09/2010,13.42.00,20720,20720,20720,20720,18
09/09/2010,13.43.00,20715,20725,20715,20725,51
09/09/2010,13.44.00,20725,20725,20725,20725,1
09/09/2010,13.45.00,20720,20720,20720,20720,4
09/09/2010,13.46.00,20715,20715,20715,20715,13
09/09/2010,13.47.00,20715,20715,20710,20710,7
09/09/2010,13.48.00,20710,20715,20710,20710,9
09/09/2010,13.49.00,20710,20710,20700,20700,14
09/09/2010,13.50.00,20700,20705,20700,20705,45
09/09/2010,13.51.00,20700,20700,20700,20700,1
09/09/2010,13.52.00,20700,20700,20700,20700,3
09/09/2010,13.53.00,20695,20700,20695,20700,6
09/09/2010,13.54.00,20695,20695,20690,20690,8
09/09/2010,13.55.00,20690,20690,20690,20690,1
09/09/2010,13.56.00,20695,20705,20695,20700,24
09/09/2010,13.57.00,20705,20705,20705,20705,5
09/09/2010,13.58.00,20705,20705,20705,20705,3
09/09/2010,13.59.00,20700,20705,20700,20705,3
09/09/2010,14.01.00,20705,20705,20705,20705,1
09/09/2010,14.02.00,20705,20705,20700,20700,32
09/09/2010,14.03.00,20710,20710,20710,20710,1
09/09/2010,14.04.00,20705,20705,20705,20705,1
09/09/2010,14.05.00,20710,20710,20710,20710,14
09/09/2010,14.06.00,20710,20715,20700,20705,64
09/09/2010,14.07.00,20700,20705,20700,20705,23
09/09/2010,14.08.00,20705,20705,20705,20705,4
09/09/2010,14.09.00,20705,20705,20700,20705,8
09/09/2010,14.10.00,20700,20700,20700,20700,3
09/09/2010,14.11.00,20705,20710,20705,20705,9
09/09/2010,14.12.00,20710,20710,20705,20710,16
09/09/2010,14.13.00,20705,20705,20705,20705,4
09/09/2010,14.14.00,20710,20715,20710,20715,23
09/09/2010,14.16.00,20715,20725,20715,20720,32
09/09/2010,14.17.00,20725,20730,20715,20715,29
09/09/2010,14.18.00,20720,20720,20715,20715,13
09/09/2010,14.19.00,20715,20720,20710,20720,14
09/09/2010,14.20.00,20715,20715,20710,20710,19
09/09/2010,14.21.00,20715,20715,20715,20715,2
09/09/2010,14.22.00,20710,20715,20710,20710,7
09/09/2010,14.23.00,20715,20715,20715,20715,1
09/09/2010,14.24.00,20715,20720,20715,20715,18
09/09/2010,14.25.00,20720,20720,20715,20715,13
09/09/2010,14.26.00,20720,20720,20720,20720,9
09/09/2010,14.27.00,20720,20725,20720,20725,9
09/09/2010,14.28.00,20725,20725,20720,20725,15
09/09/2010,14.29.00,20730,20800,20725,20790,73
09/09/2010,14.30.00,20790,20940,20775,20885,509
09/09/2010,14.31.00,20880,20895,20855,20855,185
09/09/2010,14.32.00,20850,20895,20850,20895,225
09/09/2010,14.33.00,20895,20910,20885,20895,162
09/09/2010,14.34.00,20895,20905,20885,20900,142
09/09/2010,14.35.00,20900,20900,20880,20880,75
09/09/2010,14.36.00,20885,20885,20860,20870,63
09/09/2010,14.37.00,20870,20885,20870,20880,54
09/09/2010,14.38.00,20875,20885,20875,20885,48
09/09/2010,14.39.00,20890,20890,20875,20880,56
09/09/2010,14.40.00,20880,20880,20875,20880,18
09/09/2010,14.41.00,20880,20880,20875,20875,19
09/09/2010,14.42.00,20875,20880,20875,20880,30
09/09/2010,14.43.00,20880,20880,20870,20870,45
09/09/2010,14.44.00,20870,20880,20865,20870,46
09/09/2010,14.45.00,20875,20875,20865,20870,49
09/09/2010,14.46.00,20865,20870,20865,20865,45
09/09/2010,14.47.00,20870,20870,20870,20870,29
09/09/2010,14.48.00,20870,20875,20870,20875,44
09/09/2010,14.49.00,20875,20875,20855,20860,35
09/09/2010,14.50.00,20860,20865,20855,20865,59
09/09/2010,14.51.00,20865,20870,20865,20870,29
09/09/2010,14.52.00,20870,20875,20870,20875,24
09/09/2010,14.53.00,20875,20885,20875,20880,33
09/09/2010,14.54.00,20885,20890,20880,20890,29
09/09/2010,14.55.00,20890,20895,20885,20885,37
09/09/2010,14.56.00,20885,20890,20885,20885,11
09/09/2010,14.57.00,20885,20905,20885,20895,36
09/09/2010,14.58.00,20895,20910,20895,20910,17
09/09/2010,14.59.00,20905,20920,20905,20920,82
09/09/2010,15.00.00,20920,20935,20915,20930,97
09/09/2010,15.01.00,20935,20940,20925,20935,95
09/09/2010,15.02.00,20935,20935,20930,20935,42
09/09/2010,15.03.00,20935,20935,20925,20930,24
09/09/2010,15.04.00,20930,20930,20920,20920,21
09/09/2010,15.05.00,20920,20935,20915,20930,65
09/09/2010,15.06.00,20925,20945,20925,20945,32
09/09/2010,15.07.00,20940,20940,20930,20935,34
09/09/2010,15.08.00,20935,20940,20935,20935,64
09/09/2010,15.09.00,20935,20945,20935,20945,81
09/09/2010,15.10.00,20945,20955,20945,20945,54
09/09/2010,15.11.00,20950,20955,20935,20935,43
09/09/2010,15.12.00,20930,20940,20930,20935,40
09/09/2010,15.13.00,20930,20935,20930,20930,21
09/09/2010,15.14.00,20930,20935,20930,20935,11
09/09/2010,15.15.00,20935,20940,20930,20935,17
09/09/2010,15.16.00,20940,20950,20940,20950,36
09/09/2010,15.17.00,20945,20955,20945,20950,89
09/09/2010,15.18.00,20950,20955,20945,20945,16
09/09/2010,15.19.00,20945,20950,20945,20950,15
09/09/2010,15.20.00,20955,20955,20950,20950,27
09/09/2010,15.21.00,20955,20960,20950,20950,67
09/09/2010,15.22.00,20950,20950,20935,20940,66
09/09/2010,15.23.00,20940,20940,20940,20940,6
09/09/2010,15.24.00,20935,20940,20930,20935,35
09/09/2010,15.25.00,20930,20935,20930,20930,26
09/09/2010,15.26.00,20935,20935,20930,20935,13
09/09/2010,15.27.00,20940,20940,20935,20935,23
09/09/2010,15.28.00,20930,20930,20930,20930,9
09/09/2010,15.29.00,20930,20950,20930,20950,37
09/09/2010,15.30.00,20940,20945,20920,20925,46
09/09/2010,15.31.00,20920,20920,20915,20915,54
09/09/2010,15.32.00,20915,20920,20900,20905,45
09/09/2010,15.33.00,20905,20915,20905,20910,35
09/09/2010,15.34.00,20905,20905,20900,20905,22
09/09/2010,15.35.00,20905,20910,20895,20905,29
09/09/2010,15.36.00,20905,20905,20900,20905,6
09/09/2010,15.37.00,20900,20900,20895,20900,15
09/09/2010,15.38.00,20900,20920,20900,20915,58
09/09/2010,15.39.00,20915,20925,20915,20925,16
09/09/2010,15.40.00,20925,20930,20905,20925,67
09/09/2010,15.41.00,20925,20925,20910,20920,78
09/09/2010,15.42.00,20920,20925,20915,20920,86
09/09/2010,15.43.00,20920,20920,20900,20910,58
09/09/2010,15.44.00,20910,20920,20910,20915,45
09/09/2010,15.45.00,20920,20920,20910,20915,66
09/09/2010,15.46.00,20915,20915,20900,20900,84
09/09/2010,15.47.00,20895,20900,20885,20890,22
09/09/2010,15.48.00,20890,20900,20890,20900,19
09/09/2010,15.49.00,20895,20900,20875,20875,56
09/09/2010,15.50.00,20875,20885,20870,20880,59
09/09/2010,15.51.00,20880,20890,20880,20890,40
09/09/2010,15.52.00,20895,20910,20895,20910,45
09/09/2010,15.53.00,20910,20915,20900,20905,40
09/09/2010,15.54.00,20910,20920,20910,20910,50
09/09/2010,15.55.00,20915,20915,20905,20910,38
09/09/2010,15.56.00,20910,20915,20905,20915,55
09/09/2010,15.57.00,20920,20920,20915,20915,16
09/09/2010,15.58.00,20915,20915,20910,20910,17
09/09/2010,15.59.00,20915,20920,20915,20915,30
09/09/2010,16.00.00,20920,20920,20910,20910,46
09/09/2010,16.01.00,20915,20920,20900,20900,37
09/09/2010,16.02.00,20905,20905,20885,20895,88
09/09/2010,16.03.00,20890,20910,20890,20900,78
09/09/2010,16.04.00,20900,20905,20895,20900,42
09/09/2010,16.05.00,20905,20905,20900,20905,33
09/09/2010,16.06.00,20905,20905,20895,20900,29
09/09/2010,16.07.00,20905,20910,20895,20895,41
09/09/2010,16.08.00,20895,20895,20870,20880,91
09/09/2010,16.09.00,20875,20880,20865,20870,36
09/09/2010,16.10.00,20870,20880,20870,20875,42
09/09/2010,16.11.00,20870,20880,20865,20865,55
09/09/2010,16.12.00,20865,20865,20845,20850,95
09/09/2010,16.13.00,20850,20855,20845,20845,46
09/09/2010,16.14.00,20850,20860,20840,20855,67
09/09/2010,16.15.00,20855,20855,20845,20845,31
09/09/2010,16.16.00,20850,20860,20850,20855,25
09/09/2010,16.17.00,20850,20860,20850,20860,24
09/09/2010,16.18.00,20860,20860,20835,20840,44
09/09/2010,16.19.00,20845,20850,20835,20845,589
09/09/2010,16.20.00,20845,20845,20840,20840,36
09/09/2010,16.21.00,20835,20850,20835,20845,16
09/09/2010,16.22.00,20840,20845,20840,20840,15
09/09/2010,16.23.00,20840,20850,20840,20850,10
09/09/2010,16.24.00,20850,20855,20845,20850,17
09/09/2010,16.25.00,20850,20855,20845,20855,33
09/09/2010,16.26.00,20855,20855,20840,20840,37
09/09/2010,16.27.00,20845,20855,20845,20855,28
09/09/2010,16.28.00,20850,20860,20850,20855,42
09/09/2010,16.29.00,20860,20870,20850,20865,48
09/09/2010,16.30.00,20870,20870,20850,20850,31
09/09/2010,16.31.00,20860,20860,20845,20845,26
09/09/2010,16.32.00,20845,20850,20840,20840,28
09/09/2010,16.33.00,20845,20845,20830,20835,46
09/09/2010,16.34.00,20830,20830,20820,20830,83
09/09/2010,16.35.00,20830,20840,20830,20835,25
09/09/2010,16.36.00,20835,20835,20830,20830,17
09/09/2010,16.37.00,20835,20850,20835,20845,43
09/09/2010,16.38.00,20845,20855,20840,20845,31
09/09/2010,16.39.00,20850,20860,20850,20855,15
09/09/2010,16.40.00,20860,20860,20850,20850,22
09/09/2010,16.41.00,20850,20850,20850,20850,15
09/09/2010,16.42.00,20845,20850,20845,20850,11
09/09/2010,16.43.00,20850,20855,20840,20840,32
09/09/2010,16.44.00,20840,20845,20840,20840,25
09/09/2010,16.45.00,20845,20855,20845,20855,38
09/09/2010,16.46.00,20855,20860,20850,20850,22
09/09/2010,16.47.00,20860,20865,20855,20855,16
09/09/2010,16.48.00,20850,20860,20850,20860,10
09/09/2010,16.49.00,20865,20865,20855,20860,18
09/09/2010,16.50.00,20860,20860,20855,20855,12
09/09/2010,16.51.00,20855,20855,20845,20845,26
09/09/2010,16.52.00,20840,20860,20840,20850,43
09/09/2010,16.53.00,20855,20855,20840,20840,22
09/09/2010,16.54.00,20845,20845,20840,20845,7
09/09/2010,16.55.00,20845,20850,20845,20850,16
09/09/2010,16.56.00,20855,20855,20840,20840,6
09/09/2010,16.57.00,20850,20850,20835,20840,52
09/09/2010,16.58.00,20845,20845,20840,20840,19
09/09/2010,16.59.00,20845,20845,20830,20830,30
09/09/2010,17.00.00,20835,20835,20825,20835,71
09/09/2010,17.01.00,20835,20840,20835,20840,24
09/09/2010,17.02.00,20840,20855,20840,20850,31
09/09/2010,17.03.00,20850,20855,20850,20850,10
09/09/2010,17.04.00,20850,20855,20845,20845,22
09/09/2010,17.05.00,20845,20855,20845,20850,20
09/09/2010,17.06.00,20850,20850,20840,20840,21
09/09/2010,17.07.00,20845,20850,20845,20850,14
09/09/2010,17.08.00,20850,20850,20845,20845,24
09/09/2010,17.09.00,20850,20860,20850,20850,34
09/09/2010,17.10.00,20850,20865,20850,20865,52
09/09/2010,17.11.00,20860,20865,20855,20860,22
09/09/2010,17.12.00,20860,20865,20860,20860,16
09/09/2010,17.13.00,20865,20870,20860,20865,26
09/09/2010,17.14.00,20865,20865,20850,20850,19
09/09/2010,17.15.00,20855,20855,20840,20845,38
09/09/2010,17.16.00,20845,20850,20845,20845,17
09/09/2010,17.17.00,20850,20850,20850,20850,4
09/09/2010,17.18.00,20850,20850,20840,20845,56
09/09/2010,17.19.00,20840,20845,20835,20840,62
09/09/2010,17.20.00,20835,20845,20830,20840,66
09/09/2010,17.21.00,20845,20850,20840,20840,46
09/09/2010,17.22.00,20835,20845,20835,20840,18
09/09/2010,17.23.00,20835,20840,20830,20830,38
09/09/2010,17.24.00,20835,20840,20830,20835,46
09/09/2010,17.25.00,20840,20840,20810,20815,137
09/09/2010,17.26.00,20815,20830,20815,20820,102
09/09/2010,17.27.00,20820,20830,20820,20830,34
09/09/2010,17.28.00,20830,20840,20830,20840,69
09/09/2010,17.29.00,20840,20865,20840,20855,172
09/09/2010,17.30.00,20855,20855,20835,20835,97
09/09/2010,17.31.00,20840,20840,20835,20840,45
09/09/2010,17.32.00,20840,20850,20835,20840,85
09/09/2010,17.33.00,20840,20845,20830,20840,51
09/09/2010,17.34.00,20845,20845,20835,20845,33
09/09/2010,17.35.00,20840,20840,20825,20830,58
09/09/2010,17.36.00,20835,20850,20830,20850,55
09/09/2010,17.37.00,20840,20845,20835,20835,21
09/09/2010,17.38.00,20835,20835,20830,20835,25
09/09/2010,17.39.00,20840,20840,20830,20840,70