DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/01/2010,11.09.00,23605,23605,23600,23600,18
20/01/2010,11.12.00,23600,23625,23600,23620,42
20/01/2010,11.15.00,23620,23635,23620,23635,43
20/01/2010,11.18.00,23630,23630,23630,23630,33
20/01/2010,11.21.00,23630,23655,23625,23645,84
20/01/2010,11.24.00,23645,23655,23640,23640,40
20/01/2010,11.27.00,23645,23660,23640,23650,42
20/01/2010,11.30.00,23650,23675,23650,23655,88
20/01/2010,11.33.00,23660,23660,23640,23650,41
20/01/2010,11.36.00,23645,23645,23635,23640,21
20/01/2010,11.39.00,23640,23640,23640,23640,4
20/01/2010,11.42.00,23645,23660,23645,23655,34
20/01/2010,11.45.00,23650,23650,23645,23645,19
20/01/2010,11.48.00,23645,23645,23640,23640,6
20/01/2010,11.51.00,23640,23645,23625,23625,40
20/01/2010,11.54.00,23630,23630,23610,23620,42
20/01/2010,11.57.00,23625,23625,23610,23610,15
20/01/2010,12.00.00,23610,23625,23610,23620,51
20/01/2010,12.03.00,23620,23620,23615,23620,18
20/01/2010,12.06.00,23625,23630,23625,23630,20
20/01/2010,12.09.00,23635,23650,23620,23630,72
20/01/2010,12.12.00,23620,23620,23615,23620,21
20/01/2010,12.15.00,23620,23620,23605,23610,27
20/01/2010,12.18.00,23610,23620,23610,23615,18
20/01/2010,12.21.00,23610,23615,23610,23610,7
20/01/2010,12.24.00,23610,23610,23595,23595,29
20/01/2010,12.27.00,23600,23600,23580,23580,39
20/01/2010,12.30.00,23580,23600,23580,23590,53
20/01/2010,12.33.00,23590,23600,23585,23600,35
20/01/2010,12.36.00,23595,23595,23590,23590,8
20/01/2010,12.39.00,23590,23600,23590,23600,19
20/01/2010,12.42.00,23600,23615,23600,23610,46
20/01/2010,12.45.00,23610,23610,23590,23590,28
20/01/2010,12.48.00,23590,23590,23580,23585,29
20/01/2010,12.51.00,23585,23590,23580,23590,28
20/01/2010,12.54.00,23585,23585,23550,23550,107
20/01/2010,12.57.00,23550,23565,23540,23565,112
20/01/2010,13.00.00,23560,23590,23400,23500,735
20/01/2010,13.03.00,23500,23545,23500,23520,215
20/01/2010,13.06.00,23520,23520,23485,23495,154
20/01/2010,13.09.00,23500,23510,23470,23470,129
20/01/2010,13.12.00,23485,23495,23485,23495,46
20/01/2010,13.15.00,23500,23505,23475,23475,67
20/01/2010,13.18.00,23475,23480,23465,23480,138
20/01/2010,13.21.00,23470,23470,23440,23450,125
20/01/2010,13.24.00,23445,23465,23445,23460,87
20/01/2010,13.27.00,23460,23475,23455,23475,86
20/01/2010,13.30.00,23475,23490,23475,23480,65
20/01/2010,13.33.00,23485,23490,23480,23485,38
20/01/2010,13.36.00,23490,23490,23450,23460,96
20/01/2010,13.39.00,23460,23470,23460,23460,15
20/01/2010,13.42.00,23460,23490,23460,23480,41
20/01/2010,13.45.00,23475,23490,23475,23485,23
20/01/2010,13.48.00,23485,23495,23475,23490,70
20/01/2010,13.51.00,23495,23500,23485,23500,29
20/01/2010,13.54.00,23505,23515,23505,23510,23
20/01/2010,13.57.00,23515,23530,23510,23530,47
20/01/2010,14.00.00,23535,23570,23510,23530,269
20/01/2010,14.03.00,23530,23555,23520,23555,117
20/01/2010,14.06.00,23560,23600,23560,23585,194
20/01/2010,14.09.00,23590,23600,23575,23580,88
20/01/2010,14.12.00,23580,23580,23560,23560,40
20/01/2010,14.15.00,23560,23565,23550,23560,42
20/01/2010,14.18.00,23565,23570,23550,23555,41
20/01/2010,14.21.00,23550,23550,23530,23530,49
20/01/2010,14.24.00,23535,23535,23505,23510,89
20/01/2010,14.27.00,23505,23505,23480,23495,92
20/01/2010,14.30.00,23495,23540,23460,23505,230
20/01/2010,14.33.00,23510,23530,23505,23525,58
20/01/2010,14.36.00,23530,23540,23515,23525,102
20/01/2010,14.39.00,23525,23525,23485,23485,68
20/01/2010,14.42.00,23485,23495,23470,23490,52
20/01/2010,14.45.00,23485,23490,23425,23425,214
20/01/2010,14.48.00,23425,23455,23420,23445,123
20/01/2010,14.51.00,23450,23450,23420,23440,130
20/01/2010,14.54.00,23445,23465,23445,23465,60
20/01/2010,14.57.00,23470,23470,23435,23435,62
20/01/2010,15.00.00,23435,23440,23410,23415,115
20/01/2010,15.03.00,23415,23425,23400,23420,178
20/01/2010,15.06.00,23420,23425,23410,23420,37
20/01/2010,15.09.00,23420,23440,23420,23440,43
20/01/2010,15.12.00,23440,23445,23435,23440,23
20/01/2010,15.15.00,23440,23440,23435,23440,15
20/01/2010,15.18.00,23440,23460,23435,23460,52
20/01/2010,15.21.00,23455,23485,23455,23480,87
20/01/2010,15.24.00,23480,23485,23465,23465,57
20/01/2010,15.27.00,23465,23480,23460,23475,37
20/01/2010,15.30.00,23475,23480,23440,23445,121
20/01/2010,15.33.00,23450,23475,23445,23450,141
20/01/2010,15.36.00,23450,23480,23440,23465,126
20/01/2010,15.39.00,23465,23475,23450,23475,87
20/01/2010,15.42.00,23465,23465,23435,23435,79
20/01/2010,15.45.00,23435,23435,23390,23405,250
20/01/2010,15.48.00,23400,23430,23395,23420,93
20/01/2010,15.51.00,23420,23460,23420,23460,158
20/01/2010,15.54.00,23460,23460,23440,23440,91
20/01/2010,15.57.00,23440,23460,23420,23420,88
20/01/2010,16.00.00,23415,23435,23390,23400,230
20/01/2010,16.03.00,23395,23405,23340,23345,298
20/01/2010,16.06.00,23345,23355,23325,23340,203
20/01/2010,16.09.00,23345,23370,23330,23365,129
20/01/2010,16.12.00,23365,23385,23355,23380,183
20/01/2010,16.15.00,23380,23380,23355,23375,143
20/01/2010,16.18.00,23370,23390,23365,23365,124
20/01/2010,16.21.00,23360,23370,23345,23360,128
20/01/2010,16.24.00,23365,23385,23340,23345,107
20/01/2010,16.27.00,23345,23360,23330,23335,97
20/01/2010,16.30.00,23330,23330,23300,23315,247
20/01/2010,16.33.00,23315,23335,23310,23325,267
20/01/2010,16.36.00,23325,23330,23295,23315,150
20/01/2010,16.39.00,23320,23330,23300,23320,113
20/01/2010,16.42.00,23320,23325,23305,23315,58
20/01/2010,16.45.00,23310,23315,23290,23295,161
20/01/2010,16.48.00,23290,23300,23285,23295,119
20/01/2010,16.51.00,23290,23300,23260,23260,184
20/01/2010,16.54.00,23260,23265,23215,23215,257
20/01/2010,16.57.00,23215,23245,23210,23225,170
20/01/2010,17.00.00,23220,23235,23210,23225,183
20/01/2010,17.03.00,23225,23225,23135,23155,449
20/01/2010,17.06.00,23155,23165,23135,23145,185
20/01/2010,17.09.00,23150,23170,23115,23170,256
20/01/2010,17.12.00,23175,23195,23165,23175,243
20/01/2010,17.15.00,23175,23185,23165,23185,119
20/01/2010,17.18.00,23180,23190,23155,23155,230
20/01/2010,17.21.00,23160,23165,23145,23155,125
20/01/2010,17.24.00,23155,23160,23125,23125,264
20/01/2010,17.27.00,23120,23135,23100,23130,415
20/01/2010,17.30.00,23130,23165,23130,23150,237
20/01/2010,17.33.00,23155,23170,23145,23170,119
20/01/2010,17.36.00,23165,23180,23165,23180,94
20/01/2010,17.39.00,23180,23185,23170,23170,60
21/01/2010,09.00.00,23290,23320,23225,23260,465
21/01/2010,09.03.00,23265,23290,23255,23285,179
21/01/2010,09.06.00,23285,23320,23285,23320,170
21/01/2010,09.09.00,23315,23320,23305,23305,95
21/01/2010,09.12.00,23310,23325,23295,23320,127
21/01/2010,09.15.00,23315,23340,23310,23330,101
21/01/2010,09.18.00,23335,23340,23320,23330,113
21/01/2010,09.21.00,23335,23335,23310,23310,103
21/01/2010,09.24.00,23310,23325,23305,23320,89
21/01/2010,09.27.00,23320,23320,23310,23315,57
21/01/2010,09.30.00,23315,23335,23315,23320,93
21/01/2010,09.33.00,23320,23330,23310,23325,83
21/01/2010,09.36.00,23325,23330,23270,23280,148
21/01/2010,09.39.00,23275,23285,23260,23280,196
21/01/2010,09.42.00,23275,23290,23250,23260,134
21/01/2010,09.45.00,23260,23275,23230,23275,183
21/01/2010,09.48.00,23275,23290,23265,23265,82
21/01/2010,09.51.00,23260,23260,23250,23250,73
21/01/2010,09.54.00,23250,23255,23225,23230,127
21/01/2010,09.57.00,23225,23235,23210,23220,131
21/01/2010,10.00.00,23225,23235,23210,23215,116
21/01/2010,10.03.00,23215,23230,23205,23220,164
21/01/2010,10.06.00,23215,23255,23215,23245,86
21/01/2010,10.09.00,23245,23245,23195,23200,150
21/01/2010,10.12.00,23200,23240,23195,23225,116
21/01/2010,10.15.00,23230,23270,23225,23270,102
21/01/2010,10.18.00,23265,23265,23245,23250,50
21/01/2010,10.21.00,23250,23255,23215,23230,80
21/01/2010,10.24.00,23230,23235,23190,23200,101
21/01/2010,10.27.00,23195,23200,23170,23170,101
21/01/2010,10.30.00,23170,23185,23155,23180,142
21/01/2010,10.33.00,23180,23195,23170,23180,136
21/01/2010,10.36.00,23175,23190,23175,23185,59
21/01/2010,10.39.00,23190,23195,23185,23195,35
21/01/2010,10.42.00,23190,23215,23190,23215,84
21/01/2010,10.45.00,23215,23225,23200,23200,61
21/01/2010,10.48.00,23210,23245,23205,23230,81
21/01/2010,10.51.00,23230,23235,23220,23220,36
21/01/2010,10.54.00,23220,23230,23210,23230,44
21/01/2010,10.57.00,23235,23235,23210,23215,76
21/01/2010,11.00.00,23220,23220,23215,23215,20
21/01/2010,11.03.00,23215,23215,23185,23210,96
21/01/2010,11.06.00,23205,23210,23200,23200,34
21/01/2010,11.09.00,23205,23215,23205,23215,33
21/01/2010,11.12.00,23220,23235,23220,23230,38
21/01/2010,11.15.00,23235,23240,23225,23230,48
21/01/2010,11.18.00,23225,23235,23215,23220,52
21/01/2010,11.21.00,23220,23225,23210,23220,19
21/01/2010,11.24.00,23215,23220,23200,23200,69
21/01/2010,11.27.00,23200,23205,23185,23190,55
21/01/2010,11.30.00,23190,23200,23160,23195,145
21/01/2010,11.33.00,23195,23195,23190,23195,31
21/01/2010,11.36.00,23195,23200,23190,23195,28
21/01/2010,11.39.00,23195,23200,23185,23190,34
21/01/2010,11.42.00,23190,23190,23165,23175,51
21/01/2010,11.45.00,23175,23175,23160,23160,42
21/01/2010,11.48.00,23170,23170,23150,23160,71
21/01/2010,11.51.00,23165,23175,23165,23170,36
21/01/2010,11.54.00,23170,23180,23165,23180,45
21/01/2010,11.57.00,23180,23185,23170,23170,57
21/01/2010,12.00.00,23170,23180,23165,23175,41
21/01/2010,12.03.00,23175,23235,23175,23225,182
21/01/2010,12.06.00,23225,23225,23210,23215,34
21/01/2010,12.09.00,23215,23225,23215,23220,28
21/01/2010,12.12.00,23225,23230,23195,23195,94
21/01/2010,12.15.00,23200,23210,23170,23180,90
21/01/2010,12.18.00,23175,23185,23155,23180,120
21/01/2010,12.21.00,23175,23195,23175,23195,54
21/01/2010,12.24.00,23190,23220,23185,23215,75
21/01/2010,12.27.00,23215,23235,23195,23210,79
21/01/2010,12.30.00,23210,23230,23210,23230,23
21/01/2010,12.33.00,23230,23240,23230,23230,53
21/01/2010,12.36.00,23230,23230,23215,23215,33
21/01/2010,12.39.00,23215,23235,23215,23220,16
21/01/2010,12.42.00,23215,23225,23210,23225,43
21/01/2010,12.45.00,23225,23230,23225,23225,14
21/01/2010,12.48.00,23230,23245,23225,23240,27
21/01/2010,12.51.00,23245,23270,23245,23260,83
21/01/2010,12.54.00,23260,23285,23260,23280,46
21/01/2010,12.57.00,23280,23315,23275,23315,48
21/01/2010,13.00.00,23310,23440,23310,23370,721
21/01/2010,13.03.00,23370,23375,23325,23330,165
21/01/2010,13.06.00,23325,23350,23325,23350,37
21/01/2010,13.09.00,23350,23360,23340,23340,93
21/01/2010,13.12.00,23340,23360,23340,23350,63
21/01/2010,13.15.00,23350,23355,23340,23355,40
21/01/2010,13.18.00,23345,23350,23340,23345,32
21/01/2010,13.21.00,23345,23350,23345,23350,14
21/01/2010,13.24.00,23345,23355,23345,23355,29
21/01/2010,13.27.00,23360,23375,23355,23360,63
21/01/2010,13.30.00,23365,23380,23365,23375,58
21/01/2010,13.33.00,23375,23375,23355,23365,45
21/01/2010,13.36.00,23370,23385,23365,23385,67
21/01/2010,13.39.00,23385,23415,23375,23410,118
21/01/2010,13.42.00,23410,23410,23395,23405,50
21/01/2010,13.45.00,23400,23405,23395,23405,70
21/01/2010,13.48.00,23400,23410,23390,23400,29
21/01/2010,13.51.00,23400,23400,23365,23370,60
21/01/2010,13.54.00,23380,23405,23370,23395,102
21/01/2010,13.57.00,23395,23395,23375,23385,68
21/01/2010,14.00.00,23395,23450,23395,23425,302
21/01/2010,14.03.00,23425,23425,23345,23355,173
21/01/2010,14.06.00,23355,23360,23300,23315,211
21/01/2010,14.09.00,23320,23345,23300,23320,154
21/01/2010,14.12.00,23320,23335,23310,23325,53
21/01/2010,14.15.00,23330,23355,23325,23350,65
21/01/2010,14.18.00,23350,23385,23350,23375,57
21/01/2010,14.21.00,23370,23380,23360,23365,41
21/01/2010,14.24.00,23360,23385,23355,23365,45
21/01/2010,14.27.00,23370,23380,23365,23365,22
21/01/2010,14.30.00,23360,23360,23260,23290,316
21/01/2010,14.33.00,23290,23310,23270,23270,169
21/01/2010,14.36.00,23280,23285,23255,23275,140
21/01/2010,14.39.00,23270,23325,23270,23315,104
21/01/2010,14.42.00,23320,23320,23290,23310,70
21/01/2010,14.45.00,23305,23320,23295,23310,56
21/01/2010,14.48.00,23315,23320,23310,23320,26
21/01/2010,14.51.00,23315,23315,23300,23310,36
21/01/2010,14.54.00,23305,23305,23295,23295,27
21/01/2010,14.57.00,23295,23325,23295,23320,67
21/01/2010,15.00.00,23315,23330,23315,23330,25
21/01/2010,15.03.00,23330,23370,23330,23360,82
21/01/2010,15.06.00,23360,23380,23355,23370,56
21/01/2010,15.09.00,23365,23395,23360,23390,67
21/01/2010,15.12.00,23385,23395,23365,23370,71
21/01/2010,15.15.00,23375,23380,23370,23375,24
21/01/2010,15.18.00,23370,23370,23365,23370,22
21/01/2010,15.21.00,23375,23385,23365,23365,44
21/01/2010,15.24.00,23365,23365,23355,23360,35
21/01/2010,15.27.00,23365,23365,23355,23360,12
21/01/2010,15.30.00,23365,23400,23360,23385,107
21/01/2010,15.33.00,23385,23415,23380,23395,139
21/01/2010,15.36.00,23405,23405,23380,23385,68
21/01/2010,15.39.00,23380,23400,23380,23385,78
21/01/2010,15.42.00,23375,23375,23325,23325,111
21/01/2010,15.45.00,23330,23335,23285,23285,186
21/01/2010,15.48.00,23285,23345,23275,23330,124
21/01/2010,15.51.00,23325,23335,23305,23305,91
21/01/2010,15.54.00,23300,23345,23295,23335,84
21/01/2010,15.57.00,23335,23345,23300,23330,85
21/01/2010,16.00.00,23330,23355,23280,23335,181
21/01/2010,16.03.00,23335,23380,23335,23380,144
21/01/2010,16.06.00,23385,23400,23375,23390,117
21/01/2010,16.09.00,23390,23390,23340,23355,84
21/01/2010,16.12.00,23360,23360,23310,23315,74
21/01/2010,16.15.00,23315,23325,23305,23320,59
21/01/2010,16.18.00,23320,23335,23290,23295,92
21/01/2010,16.21.00,23295,23305,23235,23240,300
21/01/2010,16.24.00,23245,23245,23175,23190,457
21/01/2010,16.27.00,23195,23200,23125,23125,305
21/01/2010,16.30.00,23130,23165,23100,23110,408
21/01/2010,16.33.00,23110,23140,23075,23120,374
21/01/2010,16.36.00,23120,23125,23110,23115,144
21/01/2010,16.39.00,23115,23145,23100,23140,189
21/01/2010,16.42.00,23135,23140,23090,23095,174
21/01/2010,16.45.00,23090,23105,23085,23090,149
21/01/2010,16.48.00,23085,23085,23050,23065,199
21/01/2010,16.51.00,23070,23075,22950,23015,493
21/01/2010,16.54.00,23015,23015,22960,23015,247
21/01/2010,16.57.00,23015,23025,22990,23025,194
21/01/2010,17.00.00,23025,23050,23005,23050,214
21/01/2010,17.03.00,23050,23050,22985,22995,242
21/01/2010,17.06.00,22985,22985,22915,22930,374
21/01/2010,17.09.00,22930,22945,22890,22890,374
21/01/2010,17.12.00,22890,22925,22870,22905,339
21/01/2010,17.15.00,22900,22910,22865,22885,273
21/01/2010,17.18.00,22885,22935,22885,22920,212
21/01/2010,17.21.00,22925,22935,22920,22935,128
21/01/2010,17.24.00,22935,22940,22895,22910,218
21/01/2010,17.27.00,22910,22910,22870,22895,309
21/01/2010,17.30.00,22885,22895,22865,22880,216
21/01/2010,17.33.00,22875,22875,22825,22845,243
21/01/2010,17.36.00,22845,22860,22825,22835,172
21/01/2010,17.39.00,22835,22840,22825,22840,51
22/01/2010,09.00.00,22765,22765,22705,22745,502
22/01/2010,09.03.00,22750,22785,22740,22750,307
22/01/2010,09.06.00,22745,22775,22740,22765,159
22/01/2010,09.09.00,22765,22790,22750,22785,153
22/01/2010,09.12.00,22785,22845,22780,22830,214
22/01/2010,09.15.00,22830,22865,22830,22855,143
22/01/2010,09.18.00,22855,22885,22845,22880,126
22/01/2010,09.21.00,22880,22910,22880,22910,185
22/01/2010,09.24.00,22910,22920,22875,22875,188
22/01/2010,09.27.00,22875,22890,22855,22860,110
22/01/2010,09.30.00,22860,22865,22815,22825,220
22/01/2010,09.33.00,22830,22850,22820,22830,151
22/01/2010,09.36.00,22830,22870,22830,22865,72
22/01/2010,09.39.00,22870,22870,22840,22840,111
22/01/2010,09.42.00,22840,22840,22795,22830,169
22/01/2010,09.45.00,22830,22850,22810,22850,114
22/01/2010,09.48.00,22855,22885,22835,22870,121
22/01/2010,09.51.00,22865,22885,22845,22850,152
22/01/2010,09.54.00,22850,22870,22850,22855,113
22/01/2010,09.57.00,22850,22875,22845,22870,52
22/01/2010,10.00.00,22870,22880,22830,22830,127
22/01/2010,10.03.00,22830,22850,22825,22845,96
22/01/2010,10.06.00,22840,22880,22835,22870,104
22/01/2010,10.09.00,22870,22885,22850,22860,98
22/01/2010,10.12.00,22855,22855,22840,22855,61
22/01/2010,10.15.00,22855,22870,22855,22860,67
22/01/2010,10.18.00,22860,22860,22840,22860,60
22/01/2010,10.21.00,22865,22900,22865,22895,132
22/01/2010,10.24.00,22890,22910,22890,22900,66
22/01/2010,10.27.00,22900,22915,22900,22905,58
22/01/2010,10.30.00,22895,22930,22890,22920,109
22/01/2010,10.33.00,22925,22935,22900,22900,130
22/01/2010,10.36.00,22900,22900,22890,22895,62
22/01/2010,10.39.00,22890,22890,22875,22880,36
22/01/2010,10.42.00,22880,22885,22865,22865,81
22/01/2010,10.45.00,22865,22875,22840,22870,132
22/01/2010,10.48.00,22875,22885,22845,22845,88
22/01/2010,10.51.00,22845,22875,22845,22865,51
22/01/2010,10.54.00,22860,22895,22860,22895,46
22/01/2010,10.57.00,22895,22895,22875,22895,37
22/01/2010,11.00.00,22895,22910,22885,22885,40
22/01/2010,11.03.00,22880,22885,22860,22880,74
22/01/2010,11.06.00,22875,22875,22855,22855,53
22/01/2010,11.09.00,22860,22890,22860,22890,52
22/01/2010,11.12.00,22895,22900,22865,22870,68
22/01/2010,11.15.00,22875,22875,22855,22860,20
22/01/2010,11.18.00,22865,22870,22840,22860,96
22/01/2010,11.21.00,22860,22865,22830,22830,86
22/01/2010,11.24.00,22825,22840,22810,22815,136
22/01/2010,11.27.00,22810,22835,22810,22820,113
22/01/2010,11.30.00,22820,22835,22810,22835,75
22/01/2010,11.33.00,22830,22840,22825,22835,43
22/01/2010,11.36.00,22835,22845,22835,22840,29
22/01/2010,11.39.00,22840,22850,22835,22845,39
22/01/2010,11.42.00,22845,22845,22815,22825,107
22/01/2010,11.45.00,22830,22830,22820,22820,21
22/01/2010,11.48.00,22825,22830,22820,22820,46
22/01/2010,11.51.00,22820,22825,22810,22815,36
22/01/2010,11.54.00,22810,22810,22770,22785,179
22/01/2010,11.57.00,22785,22790,22780,22780,29
22/01/2010,12.00.00,22780,22790,22770,22785,74
22/01/2010,12.03.00,22790,22830,22785,22825,63
22/01/2010,12.06.00,22825,22825,22805,22810,50
22/01/2010,12.09.00,22810,22810,22805,22805,14
22/01/2010,12.12.00,22810,22815,22780,22780,39
22/01/2010,12.15.00,22780,22805,22780,22790,26
22/01/2010,12.18.00,22795,22800,22795,22795,15
22/01/2010,12.21.00,22800,22805,22775,22775,34
22/01/2010,12.24.00,22775,22775,22715,22720,143
22/01/2010,12.27.00,22715,22750,22715,22745,57
22/01/2010,12.30.00,22745,22785,22725,22765,217
22/01/2010,12.33.00,22765,22765,22730,22750,79
22/01/2010,12.36.00,22750,22755,22710,22710,119
22/01/2010,12.39.00,22710,22745,22705,22720,150
22/01/2010,12.42.00,22720,22720,22690,22690,227
22/01/2010,12.45.00,22690,22700,22640,22655,297
22/01/2010,12.48.00,22650,22665,22630,22645,191
22/01/2010,12.51.00,22645,22645,22580,22610,339
22/01/2010,12.54.00,22610,22635,22585,22635,165
22/01/2010,12.57.00,22640,22660,22630,22645,109
22/01/2010,13.00.00,22650,22675,22650,22655,152
22/01/2010,13.03.00,22660,22675,22650,22670,70
22/01/2010,13.06.00,22675,22710,22675,22705,72
22/01/2010,13.09.00,22700,22715,22695,22705,83
22/01/2010,13.12.00,22700,22700,22675,22685,52
22/01/2010,13.15.00,22685,22710,22675,22710,58
22/01/2010,13.18.00,22710,22715,22700,22705,57
22/01/2010,13.21.00,22700,22720,22680,22720,86
22/01/2010,13.24.00,22720,22735,22715,22715,46
22/01/2010,13.27.00,22715,22720,22705,22715,34
22/01/2010,13.30.00,22715,22745,22715,22730,71
22/01/2010,13.33.00,22725,22735,22720,22730,60
22/01/2010,13.36.00,22730,22730,22720,22720,53
22/01/2010,13.39.00,22720,22725,22700,22700,70
22/01/2010,13.42.00,22705,22715,22695,22695,40
22/01/2010,13.45.00,22695,22695,22660,22680,75
22/01/2010,13.48.00,22675,22675,22650,22665,69
22/01/2010,13.51.00,22675,22690,22670,22690,46
22/01/2010,13.54.00,22690,22750,22690,22750,84
22/01/2010,13.57.00,22745,22750,22710,22710,108
22/01/2010,14.00.00,22705,22745,22705,22740,55
22/01/2010,14.03.00,22740,22755,22735,22735,47
22/01/2010,14.06.00,22735,22735,22660,22660,128
22/01/2010,14.09.00,22660,22680,22650,22665,98
22/01/2010,14.12.00,22675,22700,22670,22695,62
22/01/2010,14.15.00,22685,22710,22685,22710,37
22/01/2010,14.18.00,22710,22725,22705,22715,49
22/01/2010,14.21.00,22720,22720,22700,22700,25
22/01/2010,14.24.00,22705,22720,22700,22700,46
22/01/2010,14.27.00,22700,22730,22700,22720,27
22/01/2010,14.30.00,22720,22745,22720,22745,53
22/01/2010,14.33.00,22745,22745,22695,22700,83
22/01/2010,14.36.00,22710,22710,22690,22710,30
22/01/2010,14.39.00,22710,22725,22685,22695,66
22/01/2010,14.42.00,22695,22695,22675,22675,39
22/01/2010,14.45.00,22675,22705,22670,22705,39
22/01/2010,14.48.00,22705,22705,22680,22685,44
22/01/2010,14.51.00,22685,22685,22665,22665,51
22/01/2010,14.54.00,22660,22675,22655,22670,60
22/01/2010,14.57.00,22680,22680,22620,22620,89
22/01/2010,15.00.00,22620,22675,22620,22665,109
22/01/2010,15.03.00,22675,22720,22675,22720,107
22/01/2010,15.06.00,22720,22730,22690,22690,85
22/01/2010,15.09.00,22690,22695,22660,22665,52
22/01/2010,15.12.00,22670,22680,22660,22665,48
22/01/2010,15.15.00,22670,22700,22670,22685,63
22/01/2010,15.18.00,22685,22695,22680,22685,32
22/01/2010,15.21.00,22690,22690,22670,22675,45
22/01/2010,15.24.00,22675,22675,22650,22660,40
22/01/2010,15.27.00,22665,22670,22650,22655,54
22/01/2010,15.30.00,22650,22650,22585,22585,191
22/01/2010,15.33.00,22585,22675,22585,22665,299
22/01/2010,15.36.00,22665,22695,22645,22650,200
22/01/2010,15.39.00,22650,22685,22625,22625,135
22/01/2010,15.42.00,22620,22665,22595,22635,260
22/01/2010,15.45.00,22630,22650,22585,22600,167
22/01/2010,15.48.00,22595,22650,22595,22650,126
22/01/2010,15.51.00,22645,22645,22595,22635,173
22/01/2010,15.54.00,22630,22630,22565,22600,282
22/01/2010,15.57.00,22600,22615,22575,22595,205
22/01/2010,16.00.00,22595,22600,22520,22550,420
22/01/2010,16.03.00,22555,22555,22405,22415,705
22/01/2010,16.06.00,22415,22450,22415,22415,476
22/01/2010,16.09.00,22415,22435,22390,22430,204
22/01/2010,16.12.00,22440,22455,22425,22445,153
22/01/2010,16.15.00,22435,22445,22375,22380,300
22/01/2010,16.18.00,22385,22420,22385,22405,161
22/01/2010,16.21.00,22405,22445,22400,22430,196
22/01/2010,16.24.00,22435,22485,22435,22480,150
22/01/2010,16.27.00,22485,22555,22485,22550,267
22/01/2010,16.30.00,22545,22560,22515,22515,259
22/01/2010,16.33.00,22510,22555,22500,22555,194
22/01/2010,16.36.00,22555,22580,22545,22555,201
22/01/2010,16.39.00,22555,22590,22545,22580,170
22/01/2010,16.42.00,22580,22580,22530,22540,216
22/01/2010,16.45.00,22545,22550,22515,22525,102
22/01/2010,16.48.00,22515,22520,22470,22495,179
22/01/2010,16.51.00,22500,22520,22495,22510,94
22/01/2010,16.54.00,22510,22535,22490,22495,131
22/01/2010,16.57.00,22495,22550,22495,22545,131
22/01/2010,17.00.00,22550,22595,22550,22590,200
22/01/2010,17.03.00,22595,22625,22585,22585,232
22/01/2010,17.06.00,22585,22590,22565,22565,160
22/01/2010,17.09.00,22565,22570,22520,22525,211
22/01/2010,17.12.00,22520,22555,22515,22540,133
22/01/2010,17.15.00,22540,22570,22535,22560,181
22/01/2010,17.18.00,22550,22560,22530,22555,231
22/01/2010,17.21.00,22560,22580,22555,22560,191
22/01/2010,17.24.00,22560,22590,22540,22560,251
22/01/2010,17.27.00,22560,22575,22550,22570,322
22/01/2010,17.30.00,22570,22590,22570,22570,142
22/01/2010,17.33.00,22570,22605,22560,22600,144
22/01/2010,17.36.00,22595,22605,22575,22575,118
22/01/2010,17.39.00,22575,22580,22545,22565,66
25/01/2010,09.00.00,22455,22455,22350,22360,608
25/01/2010,09.03.00,22360,22390,22355,22385,190
25/01/2010,09.06.00,22375,22415,22375,22390,181
25/01/2010,09.09.00,22390,22415,22385,22415,144
25/01/2010,09.12.00,22415,22425,22375,22375,140
25/01/2010,09.15.00,22375,22405,22365,22400,93
25/01/2010,09.18.00,22400,22400,22380,22395,95
25/01/2010,09.21.00,22400,22420,22395,22415,138
25/01/2010,09.24.00,22420,22440,22400,22430,203
25/01/2010,09.27.00,22425,22440,22420,22440,184
25/01/2010,09.30.00,22440,22445,22400,22410,117
25/01/2010,09.33.00,22415,22430,22405,22425,81
25/01/2010,09.36.00,22425,22450,22420,22450,74
25/01/2010,09.39.00,22450,22485,22450,22485,217
25/01/2010,09.42.00,22485,22490,22475,22485,77
25/01/2010,09.45.00,22485,22540,22480,22530,242
25/01/2010,09.48.00,22525,22550,22520,22525,112
25/01/2010,09.51.00,22520,22530,22510,22530,113
25/01/2010,09.54.00,22525,22550,22525,22525,165
25/01/2010,09.57.00,22530,22545,22520,22520,61
25/01/2010,10.00.00,22525,22525,22495,22495,163
25/01/2010,10.03.00,22500,22535,22495,22525,91
25/01/2010,10.06.00,22525,22545,22510,22540,130
25/01/2010,10.09.00,22540,22540,22530,22535,41
25/01/2010,10.12.00,22530,22545,22530,22545,51
25/01/2010,10.15.00,22550,22565,22540,22545,204
25/01/2010,10.18.00,22550,22550,22525,22530,69
25/01/2010,10.21.00,22530,22540,22515,22540,130
25/01/2010,10.24.00,22545,22545,22530,22535,47
25/01/2010,10.27.00,22545,22545,22525,22530,37
25/01/2010,10.30.00,22525,22540,22515,22520,94
25/01/2010,10.33.00,22525,22545,22520,22530,45
25/01/2010,10.36.00,22535,22540,22525,22530,56
25/01/2010,10.39.00,22525,22530,22520,22530,10
25/01/2010,10.42.00,22530,22535,22525,22530,46
25/01/2010,10.45.00,22530,22550,22525,22540,250
25/01/2010,10.48.00,22540,22550,22540,22550,17
25/01/2010,10.51.00,22550,22555,22530,22540,61
25/01/2010,10.54.00,22535,22555,22535,22545,27
25/01/2010,10.57.00,22550,22555,22530,22540,61
25/01/2010,11.00.00,22545,22555,22545,22555,23
25/01/2010,11.03.00,22550,22555,22550,22555,31
25/01/2010,11.06.00,22560,22590,22555,22590,329
25/01/2010,11.09.00,22590,22615,22575,22615,157
25/01/2010,11.12.00,22600,22605,22590,22595,79
25/01/2010,11.15.00,22590,22600,22585,22595,73
25/01/2010,11.18.00,22600,22600,22590,22600,30
25/01/2010,11.21.00,22595,22600,22580,22580,72
25/01/2010,11.24.00,22580,22590,22580,22590,36
25/01/2010,11.27.00,22595,22605,22590,22605,30
25/01/2010,11.30.00,22595,22600,22595,22600,14
25/01/2010,11.33.00,22600,22635,22600,22620,197
25/01/2010,11.36.00,22620,22635,22620,22630,88
25/01/2010,11.39.00,22625,22625,22610,22610,48
25/01/2010,11.42.00,22605,22625,22595,22620,53
25/01/2010,11.45.00,22625,22655,22615,22625,301
25/01/2010,11.48.00,22625,22635,22610,22625,59
25/01/2010,11.51.00,22635,22640,22625,22630,16
25/01/2010,11.54.00,22630,22630,22620,22630,62
25/01/2010,11.57.00,22620,22630,22615,22630,20
25/01/2010,12.00.00,22635,22650,22625,22650,36
25/01/2010,12.03.00,22650,22665,22645,22660,97
25/01/2010,12.06.00,22655,22670,22655,22670,200
25/01/2010,12.09.00,22670,22675,22655,22655,177
25/01/2010,12.12.00,22655,22660,22640,22645,53
25/01/2010,12.15.00,22650,22660,22630,22635,102
25/01/2010,12.18.00,22635,22640,22625,22625,46
25/01/2010,12.21.00,22630,22630,22570,22575,146
25/01/2010,12.24.00,22575,22605,22565,22605,93
25/01/2010,12.27.00,22590,22615,22590,22600,64
25/01/2010,12.30.00,22600,22610,22595,22595,74
25/01/2010,12.33.00,22600,22605,22590,22605,32
25/01/2010,12.36.00,22600,22610,22600,22610,12
25/01/2010,12.39.00,22610,22625,22610,22615,25
25/01/2010,12.42.00,22615,22625,22610,22620,21
25/01/2010,12.45.00,22615,22620,22595,22595,35
25/01/2010,12.48.00,22595,22605,22570,22570,73
25/01/2010,12.51.00,22570,22570,22540,22540,66
25/01/2010,12.54.00,22535,22560,22535,22560,26
25/01/2010,12.57.00,22560,22565,22550,22550,22
25/01/2010,13.00.00,22555,22560,22540,22545,59
25/01/2010,13.03.00,22540,22550,22535,22540,46
25/01/2010,13.06.00,22540,22560,22540,22560,48
25/01/2010,13.09.00,22555,22555,22540,22540,62
25/01/2010,13.12.00,22545,22555,22535,22545,19
25/01/2010,13.15.00,22550,22565,22550,22555,83
25/01/2010,13.18.00,22560,22580,22560,22560,63
25/01/2010,13.21.00,22565,22590,22565,22590,24
25/01/2010,13.24.00,22590,22610,22585,22600,48
25/01/2010,13.27.00,22595,22605,22590,22600,17
25/01/2010,13.30.00,22595,22605,22595,22595,34
25/01/2010,13.33.00,22595,22595,22570,22590,59
25/01/2010,13.36.00,22585,22585,22570,22570,22
25/01/2010,13.39.00,22575,22590,22560,22560,61
25/01/2010,13.42.00,22555,22555,22505,22525,146
25/01/2010,13.45.00,22520,22525,22485,22485,77
25/01/2010,13.48.00,22495,22515,22490,22500,71
25/01/2010,13.51.00,22500,22520,22500,22505,22
25/01/2010,13.54.00,22505,22510,22475,22490,82
25/01/2010,13.57.00,22485,22490,22485,22490,18
25/01/2010,14.00.00,22495,22535,22490,22535,74
25/01/2010,14.03.00,22525,22530,22515,22525,31
25/01/2010,14.06.00,22525,22525,22520,22520,12
25/01/2010,14.09.00,22520,22545,22490,22530,94
25/01/2010,14.12.00,22535,22560,22535,22560,77
25/01/2010,14.15.00,22555,22570,22550,22570,23
25/01/2010,14.18.00,22570,22595,22560,22595,46
25/01/2010,14.21.00,22595,22600,22575,22590,67
25/01/2010,14.24.00,22590,22590,22580,22585,48
25/01/2010,14.27.00,22580,22580,22565,22575,19
25/01/2010,14.30.00,22570,22570,22545,22545,128
25/01/2010,14.33.00,22545,22550,22545,22545,30
25/01/2010,14.36.00,22545,22570,22540,22555,64
25/01/2010,14.39.00,22555,22575,22555,22560,34
25/01/2010,14.42.00,22560,22570,22555,22565,17
25/01/2010,14.45.00,22560,22560,22530,22545,72
25/01/2010,14.48.00,22545,22550,22535,22540,23
25/01/2010,14.51.00,22545,22555,22540,22555,23
25/01/2010,14.54.00,22555,22555,22545,22555,20
25/01/2010,14.57.00,22555,22575,22555,22575,37
25/01/2010,15.00.00,22565,22570,22555,22555,49
25/01/2010,15.03.00,22550,22555,22550,22550,12
25/01/2010,15.06.00,22555,22575,22555,22570,32
25/01/2010,15.09.00,22575,22610,22575,22610,73
25/01/2010,15.12.00,22605,22620,22605,22610,43
25/01/2010,15.15.00,22605,22605,22600,22600,20
25/01/2010,15.18.00,22605,22610,22595,22595,39
25/01/2010,15.21.00,22600,22600,22575,22595,74
25/01/2010,15.24.00,22590,22605,22585,22585,37
25/01/2010,15.27.00,22590,22590,22565,22565,50
25/01/2010,15.30.00,22565,22595,22530,22535,141
25/01/2010,15.33.00,22535,22575,22535,22575,132
25/01/2010,15.36.00,22580,22595,22550,22585,191
25/01/2010,15.39.00,22590,22590,22550,22570,159
25/01/2010,15.42.00,22570,22610,22555,22565,156
25/01/2010,15.45.00,22560,22600,22550,22580,116
25/01/2010,15.48.00,22580,22600,22560,22600,92
25/01/2010,15.51.00,22600,22605,22585,22595,74
25/01/2010,15.54.00,22595,22605,22590,22590,79
25/01/2010,15.57.00,22585,22585,22560,22560,83
25/01/2010,16.00.00,22560,22600,22505,22585,409
25/01/2010,16.03.00,22590,22590,22535,22535,180
25/01/2010,16.06.00,22530,22530,22440,22480,444
25/01/2010,16.09.00,22480,22495,22435,22455,244
25/01/2010,16.12.00,22460,22465,22410,22415,294
25/01/2010,16.15.00,22420,22470,22415,22460,276
25/01/2010,16.18.00,22460,22490,22445,22480,145
25/01/2010,16.21.00,22480,22510,22470,22490,154
25/01/2010,16.24.00,22495,22525,22495,22520,147
25/01/2010,16.27.00,22520,22545,22500,22500,165
25/01/2010,16.30.00,22505,22530,22480,22485,216
25/01/2010,16.33.00,22485,22500,22455,22465,118
25/01/2010,16.36.00,22465,22465,22440,22445,160
25/01/2010,16.39.00,22450,22470,22400,22415,151
25/01/2010,16.42.00,22420,22435,22390,22395,176
25/01/2010,16.45.00,22405,22420,22380,22390,119
25/01/2010,16.48.00,22385,22425,22380,22405,119
25/01/2010,16.51.00,22405,22470,22395,22450,180
25/01/2010,16.54.00,22455,22475,22440,22460,81
25/01/2010,16.57.00,22465,22470,22430,22445,130
25/01/2010,17.00.00,22445,22470,22430,22440,106
25/01/2010,17.03.00,22435,22435,22380,22385,135
25/01/2010,17.06.00,22385,22405,22355,22405,137
25/01/2010,17.09.00,22400,22405,22375,22395,111
25/01/2010,17.12.00,22390,22395,22370,22375,88
25/01/2010,17.15.00,22385,22425,22375,22425,122
25/01/2010,17.18.00,22425,22435,22415,22425,124
25/01/2010,17.21.00,22425,22445,22420,22430,123
25/01/2010,17.24.00,22430,22430,22390,22400,230
25/01/2010,17.27.00,22395,22395,22365,22375,283
25/01/2010,17.30.00,22370,22395,22360,22365,192
25/01/2010,17.33.00,22365,22365,22340,22350,156
25/01/2010,17.36.00,22350,22365,22320,22365,290
25/01/2010,17.39.00,22365,22370,22335,22355,66
26/01/2010,09.00.00,22175,22285,22165,22200,494
26/01/2010,09.03.00,22200,22200,22150,22170,241
26/01/2010,09.06.00,22170,22185,22150,22175,236
26/01/2010,09.09.00,22175,22205,22160,22200,185
26/01/2010,09.12.00,22200,22250,22200,22240,204
26/01/2010,09.15.00,22240,22270,22235,22270,152
26/01/2010,09.18.00,22270,22290,22245,22250,119
26/01/2010,09.21.00,22250,22275,22245,22270,102
26/01/2010,09.24.00,22270,22285,22240,22250,103
26/01/2010,09.27.00,22250,22250,22215,22215,71
26/01/2010,09.30.00,22210,22210,22155,22160,185
26/01/2010,09.33.00,22160,22165,22135,22165,139
26/01/2010,09.36.00,22165,22185,22155,22175,107
26/01/2010,09.39.00,22185,22225,22180,22225,109
26/01/2010,09.42.00,22220,22255,22220,22255,136
26/01/2010,09.45.00,22255,22255,22225,22230,89
26/01/2010,09.48.00,22230,22240,22210,22215,38
26/01/2010,09.51.00,22215,22215,22185,22190,66
26/01/2010,09.54.00,22200,22210,22190,22190,41
26/01/2010,09.57.00,22185,22195,22175,22190,49
26/01/2010,10.00.00,22180,22215,22175,22190,127
26/01/2010,10.03.00,22195,22200,22175,22175,38
26/01/2010,10.06.00,22175,22195,22175,22190,39
26/01/2010,10.09.00,22185,22205,22185,22190,33
26/01/2010,10.12.00,22185,22205,22180,22185,72
26/01/2010,10.15.00,22180,22210,22180,22210,36
26/01/2010,10.18.00,22210,22220,22200,22220,85
26/01/2010,10.21.00,22220,22280,22220,22265,138
26/01/2010,10.24.00,22265,22280,22250,22270,81
26/01/2010,10.27.00,22275,22280,22260,22260,77
26/01/2010,10.30.00,22265,22265,22210,22230,199
26/01/2010,10.33.00,22235,22265,22230,22255,87
26/01/2010,10.36.00,22255,22265,22240,22255,46
26/01/2010,10.39.00,22255,22260,22240,22255,31
26/01/2010,10.42.00,22255,22265,22225,22225,131
26/01/2010,10.45.00,22220,22240,22205,22205,86
26/01/2010,10.48.00,22210,22210,22155,22160,157
26/01/2010,10.51.00,22160,22180,22155,22170,120
26/01/2010,10.54.00,22170,22175,22155,22170,57
26/01/2010,10.57.00,22165,22175,22130,22140,133
26/01/2010,11.00.00,22145,22185,22140,22180,118
26/01/2010,11.03.00,22185,22185,22140,22145,111
26/01/2010,11.06.00,22145,22150,22145,22150,28
26/01/2010,11.09.00,22150,22150,22085,22090,214
26/01/2010,11.12.00,22090,22120,22090,22100,114
26/01/2010,11.15.00,22105,22115,22090,22105,121
26/01/2010,11.18.00,22105,22110,22085,22090,247
26/01/2010,11.21.00,22090,22125,22070,22120,188
26/01/2010,11.24.00,22120,22135,22090,22110,101
26/01/2010,11.27.00,22110,22115,22105,22110,125
26/01/2010,11.30.00,22115,22115,22095,22105,51
26/01/2010,11.33.00,22105,22110,22080,22080,144
26/01/2010,11.36.00,22080,22105,22075,22095,100
26/01/2010,11.39.00,22095,22100,22090,22090,18
26/01/2010,11.42.00,22090,22105,22065,22100,117
26/01/2010,11.45.00,22105,22115,22085,22105,235
26/01/2010,11.48.00,22105,22135,22105,22125,75
26/01/2010,11.51.00,22125,22125,22110,22120,38
26/01/2010,11.54.00,22120,22150,22120,22150,78
26/01/2010,11.57.00,22150,22170,22145,22165,79
26/01/2010,12.00.00,22170,22175,22150,22170,69
26/01/2010,12.03.00,22170,22170,22135,22140,76
26/01/2010,12.06.00,22145,22145,22125,22130,33
26/01/2010,12.09.00,22130,22140,22130,22135,28
26/01/2010,12.12.00,22135,22150,22135,22150,57
26/01/2010,12.15.00,22145,22180,22145,22165,143
26/01/2010,12.18.00,22165,22170,22155,22160,211
26/01/2010,12.21.00,22160,22160,22145,22145,98
26/01/2010,12.24.00,22140,22145,22120,22120,46
26/01/2010,12.27.00,22120,22125,22100,22115,47
26/01/2010,12.30.00,22115,22125,22100,22125,38
26/01/2010,12.33.00,22125,22125,22120,22120,11
26/01/2010,12.36.00,22120,22125,22120,22120,7
26/01/2010,12.39.00,22120,22125,22115,22120,22
26/01/2010,12.42.00,22125,22145,22125,22140,86
26/01/2010,12.45.00,22135,22140,22135,22140,25
26/01/2010,12.48.00,22140,22150,22130,22150,60
26/01/2010,12.51.00,22155,22170,22140,22145,102
26/01/2010,12.54.00,22150,22165,22145,22155,30
26/01/2010,12.57.00,22160,22170,22155,22155,60
26/01/2010,13.00.00,22155,22155,22150,22155,16
26/01/2010,13.03.00,22155,22155,22140,22145,24
26/01/2010,13.06.00,22145,22150,22130,22145,40
26/01/2010,13.09.00,22150,22160,22135,22160,154
26/01/2010,13.12.00,22160,22160,22145,22145,19
26/01/2010,13.15.00,22150,22170,22140,22150,64
26/01/2010,13.18.00,22155,22155,22140,22140,13
26/01/2010,13.21.00,22140,22160,22135,22160,77
26/01/2010,13.24.00,22155,22165,22150,22165,25
26/01/2010,13.27.00,22165,22165,22145,22165,39
26/01/2010,13.30.00,22160,22180,22160,22175,64
26/01/2010,13.33.00,22180,22185,22170,22175,94
26/01/2010,13.36.00,22175,22185,22170,22170,60
26/01/2010,13.39.00,22175,22205,22175,22205,84
26/01/2010,13.42.00,22200,22205,22175,22180,56
26/01/2010,13.45.00,22185,22185,22180,22180,20
26/01/2010,13.48.00,22180,22200,22175,22195,79
26/01/2010,13.51.00,22195,22195,22185,22190,69
26/01/2010,13.54.00,22190,22195,22185,22190,23
26/01/2010,13.57.00,22190,22190,22180,22190,60
26/01/2010,14.00.00,22195,22200,22185,22200,53
26/01/2010,14.03.00,22200,22220,22200,22215,67
26/01/2010,14.06.00,22220,22250,22215,22225,87
26/01/2010,14.09.00,22225,22230,22215,22220,44
26/01/2010,14.12.00,22215,22225,22210,22220,27
26/01/2010,14.15.00,22215,22220,22210,22220,27
26/01/2010,14.18.00,22220,22220,22200,22200,32
26/01/2010,14.21.00,22200,22205,22195,22195,69
26/01/2010,14.24.00,22190,22195,22160,22175,116
26/01/2010,14.27.00,22175,22190,22170,22175,83
26/01/2010,14.30.00,22180,22200,22180,22185,49
26/01/2010,14.33.00,22185,22210,22175,22210,66
26/01/2010,14.36.00,22210,22230,22205,22230,45
26/01/2010,14.39.00,22230,22235,22225,22235,116
26/01/2010,14.42.00,22235,22235,22215,22215,37
26/01/2010,14.45.00,22215,22220,22215,22220,10
26/01/2010,14.48.00,22225,22230,22215,22215,20
26/01/2010,14.51.00,22210,22210,22195,22200,34
26/01/2010,14.54.00,22200,22200,22185,22190,30
26/01/2010,14.57.00,22195,22205,22190,22205,26
26/01/2010,15.00.00,22195,22210,22190,22205,53
26/01/2010,15.03.00,22200,22200,22165,22165,70
26/01/2010,15.06.00,22165,22165,22145,22155,118
26/01/2010,15.09.00,22155,22185,22155,22185,60
26/01/2010,15.12.00,22180,22185,22145,22155,65
26/01/2010,15.15.00,22155,22170,22155,22160,36
26/01/2010,15.18.00,22165,22165,22145,22155,17
26/01/2010,15.21.00,22155,22185,22155,22175,44
26/01/2010,15.24.00,22175,22185,22175,22185,39
26/01/2010,15.27.00,22190,22190,22180,22180,54
26/01/2010,15.30.00,22180,22180,22145,22160,126
26/01/2010,15.33.00,22160,22190,22145,22190,149
26/01/2010,15.36.00,22195,22225,22195,22205,119
26/01/2010,15.39.00,22205,22225,22195,22210,141
26/01/2010,15.42.00,22210,22225,22185,22210,137
26/01/2010,15.45.00,22215,22260,22210,22220,217
26/01/2010,15.48.00,22225,22230,22180,22195,183
26/01/2010,15.51.00,22205,22205,22155,22155,111
26/01/2010,15.54.00,22160,22170,22135,22150,177
26/01/2010,15.57.00,22150,22200,22145,22200,118
26/01/2010,16.00.00,22190,22240,22175,22225,363
26/01/2010,16.03.00,22220,22290,22175,22285,300
26/01/2010,16.06.00,22280,22365,22280,22345,521
26/01/2010,16.09.00,22345,22385,22340,22345,284
26/01/2010,16.12.00,22350,22405,22345,22390,243
26/01/2010,16.15.00,22400,22425,22395,22405,185
26/01/2010,16.18.00,22400,22425,22380,22425,215
26/01/2010,16.21.00,22420,22445,22405,22420,212
26/01/2010,16.24.00,22425,22425,22390,22410,214
26/01/2010,16.27.00,22415,22415,22350,22365,240
26/01/2010,16.30.00,22375,22375,22345,22355,114
26/01/2010,16.33.00,22350,22370,22345,22365,164
26/01/2010,16.36.00,22365,22370,22330,22350,163
26/01/2010,16.39.00,22340,22350,22320,22320,216
26/01/2010,16.42.00,22320,22350,22320,22350,149
26/01/2010,16.45.00,22350,22380,22345,22355,140
26/01/2010,16.48.00,22360,22360,22330,22355,114
26/01/2010,16.51.00,22350,22350,22310,22310,150
26/01/2010,16.54.00,22310,22320,22295,22305,142
26/01/2010,16.57.00,22300,22330,22290,22325,127
26/01/2010,17.00.00,22320,22330,22305,22330,65
26/01/2010,17.03.00,22330,22365,22325,22360,97
26/01/2010,17.06.00,22355,22360,22340,22355,100
26/01/2010,17.09.00,22355,22365,22345,22345,70
26/01/2010,17.12.00,22340,22345,22315,22330,200
26/01/2010,17.15.00,22340,22355,22340,22350,127
26/01/2010,17.18.00,22345,22365,22335,22355,91
26/01/2010,17.21.00,22350,22375,22350,22375,79
26/01/2010,17.24.00,22375,22420,22360,22405,242
26/01/2010,17.27.00,22405,22425,22400,22420,118
26/01/2010,17.30.00,22425,22425,22405,22405,85
26/01/2010,17.33.00,22405,22410,22390,22390,90
26/01/2010,17.36.00,22390,22400,22390,22395,94
26/01/2010,17.39.00,22395,22405,22390,22405,30
27/01/2010,09.00.00,22165,22250,22150,22155,489
27/01/2010,09.03.00,22160,22165,22125,22150,300
27/01/2010,09.06.00,22150,22165,22110,22130,235
27/01/2010,09.09.00,22130,22175,22125,22145,137
27/01/2010,09.12.00,22145,22160,22130,22140,113
27/01/2010,09.15.00,22140,22160,22085,22105,226
27/01/2010,09.18.00,22105,22120,22070,22080,172
27/01/2010,09.21.00,22075,22085,22060,22080,308
27/01/2010,09.24.00,22085,22095,22065,22075,123
27/01/2010,09.27.00,22075,22085,22065,22075,94
27/01/2010,09.30.00,22080,22120,22065,22120,176
27/01/2010,09.33.00,22120,22125,22095,22105,117
27/01/2010,09.36.00,22105,22120,22100,22115,62
27/01/2010,09.39.00,22110,22130,22085,22105,131
27/01/2010,09.42.00,22105,22110,22065,22070,124
27/01/2010,09.45.00,22065,22075,22020,22025,289
27/01/2010,09.48.00,22025,22075,22015,22065,414
27/01/2010,09.51.00,22070,22070,22020,22055,157
27/01/2010,09.54.00,22045,22050,22030,22040,56
27/01/2010,09.57.00,22035,22045,22025,22030,83
27/01/2010,10.00.00,22030,22060,22005,22060,235
27/01/2010,10.03.00,22060,22085,22050,22075,65
27/01/2010,10.06.00,22080,22085,22070,22075,41
27/01/2010,10.09.00,22075,22085,22055,22070,84
27/01/2010,10.12.00,22070,22070,22055,22065,61
27/01/2010,10.15.00,22065,22095,22065,22095,81
27/01/2010,10.18.00,22100,22120,22090,22115,88
27/01/2010,10.21.00,22115,22155,22115,22150,136
27/01/2010,10.24.00,22155,22170,22130,22130,165
27/01/2010,10.27.00,22130,22135,22110,22125,81
27/01/2010,10.30.00,22135,22150,22130,22130,84
27/01/2010,10.33.00,22130,22135,22120,22135,62
27/01/2010,10.36.00,22130,22155,22130,22135,61
27/01/2010,10.39.00,22145,22150,22130,22130,62
27/01/2010,10.42.00,22130,22135,22110,22120,86
27/01/2010,10.45.00,22120,22135,22115,22135,76
27/01/2010,10.48.00,22130,22130,22110,22120,44
27/01/2010,10.51.00,22115,22115,22095,22100,106
27/01/2010,10.54.00,22095,22115,22085,22110,52
27/01/2010,10.57.00,22115,22135,22105,22120,53
27/01/2010,11.00.00,22120,22130,22120,22125,18
27/01/2010,11.03.00,22125,22190,22125,22160,176
27/01/2010,11.06.00,22160,22170,22150,22160,73
27/01/2010,11.09.00,22160,22165,22150,22155,31
27/01/2010,11.12.00,22150,22180,22150,22165,69
27/01/2010,11.15.00,22170,22190,22155,22180,80
27/01/2010,11.18.00,22185,22210,22180,22200,143
27/01/2010,11.21.00,22200,22210,22195,22195,133
27/01/2010,11.24.00,22195,22225,22195,22215,95
27/01/2010,11.27.00,22210,22210,22190,22200,49
27/01/2010,11.30.00,22200,22220,22200,22220,40
27/01/2010,11.33.00,22220,22225,22210,22210,42
27/01/2010,11.36.00,22215,22215,22195,22205,78
27/01/2010,11.39.00,22200,22200,22185,22190,21
27/01/2010,11.42.00,22185,22195,22180,22180,29
27/01/2010,11.45.00,22180,22195,22180,22190,27
27/01/2010,11.48.00,22190,22205,22175,22185,95
27/01/2010,11.51.00,22185,22195,22180,22180,18
27/01/2010,11.54.00,22185,22185,22165,22175,46
27/01/2010,11.57.00,22170,22175,22125,22135,103
27/01/2010,12.00.00,22135,22150,22130,22145,73
27/01/2010,12.03.00,22155,22180,22155,22180,67
27/01/2010,12.06.00,22170,22185,22165,22180,20
27/01/2010,12.09.00,22180,22195,22180,22190,31
27/01/2010,12.12.00,22195,22220,22195,22215,102
27/01/2010,12.15.00,22215,22240,22210,22225,105
27/01/2010,12.18.00,22220,22225,22205,22220,44
27/01/2010,12.21.00,22225,22225,22205,22210,35
27/01/2010,12.24.00,22205,22235,22205,22225,77
27/01/2010,12.27.00,22225,22225,22210,22210,51
27/01/2010,12.30.00,22215,22250,22210,22250,106
27/01/2010,12.33.00,22250,22270,22240,22250,129
27/01/2010,12.36.00,22250,22255,22240,22250,44
27/01/2010,12.39.00,22250,22265,22245,22265,28
27/01/2010,12.42.00,22260,22280,22255,22265,59
27/01/2010,12.45.00,22270,22270,22260,22260,19
27/01/2010,12.48.00,22260,22260,22250,22255,50
27/01/2010,12.51.00,22255,22255,22220,22220,48
27/01/2010,12.54.00,22215,22245,22215,22240,39
27/01/2010,12.57.00,22245,22260,22240,22260,38
27/01/2010,13.00.00,22260,22260,22245,22250,73
27/01/2010,13.03.00,22250,22255,22240,22250,21
27/01/2010,13.06.00,22240,22245,22240,22240,10
27/01/2010,13.09.00,22240,22260,22240,22245,38
27/01/2010,13.12.00,22245,22245,22230,22240,24
27/01/2010,13.15.00,22240,22260,22240,22255,19
27/01/2010,13.18.00,22250,22265,22250,22260,17
27/01/2010,13.21.00,22260,22280,22255,22275,53
27/01/2010,13.24.00,22270,22270,22260,22265,26
27/01/2010,13.27.00,22260,22265,22255,22260,27
27/01/2010,13.30.00,22255,22300,22255,22290,345
27/01/2010,13.33.00,22285,22285,22250,22250,58
27/01/2010,13.36.00,22245,22245,22205,22230,113
27/01/2010,13.39.00,22235,22250,22230,22245,37
27/01/2010,13.42.00,22240,22250,22240,22250,13
27/01/2010,13.45.00,22245,22245,22230,22235,38
27/01/2010,13.48.00,22230,22250,22230,22235,23
27/01/2010,13.51.00,22230,22250,22220,22220,23
27/01/2010,13.54.00,22220,22230,22220,22225,9
27/01/2010,13.57.00,22220,22230,22215,22220,35
27/01/2010,14.00.00,22215,22215,22160,22165,158
27/01/2010,14.03.00,22170,22185,22170,22180,83
27/01/2010,14.06.00,22180,22190,22165,22170,38
27/01/2010,14.09.00,22170,22175,22170,22175,5
27/01/2010,14.12.00,22175,22205,22175,22200,31
27/01/2010,14.15.00,22200,22200,22175,22195,39
27/01/2010,14.18.00,22195,22195,22190,22195,18
27/01/2010,14.21.00,22190,22205,22185,22200,74
27/01/2010,14.24.00,22190,22200,22185,22195,33
27/01/2010,14.27.00,22200,22225,22200,22210,56
27/01/2010,14.30.00,22210,22215,22200,22215,51
27/01/2010,14.33.00,22210,22210,22205,22205,31
27/01/2010,14.36.00,22205,22205,22195,22195,24
27/01/2010,14.39.00,22195,22230,22195,22215,44
27/01/2010,14.42.00,22215,22215,22205,22205,22
27/01/2010,14.45.00,22210,22210,22205,22205,9
27/01/2010,14.48.00,22205,22205,22195,22195,37
27/01/2010,14.51.00,22195,22205,22190,22195,15
27/01/2010,14.54.00,22195,22195,22160,22175,93
27/01/2010,14.57.00,22165,22165,22150,22150,69
27/01/2010,15.00.00,22150,22150,22080,22080,202
27/01/2010,15.03.00,22075,22135,22065,22070,212
27/01/2010,15.06.00,22070,22110,22050,22050,156
27/01/2010,15.09.00,22045,22075,22025,22055,216
27/01/2010,15.12.00,22055,22100,22055,22075,107
27/01/2010,15.15.00,22080,22110,22025,22060,194
27/01/2010,15.18.00,22075,22100,22060,22090,64
27/01/2010,15.21.00,22090,22130,22090,22105,105
27/01/2010,15.24.00,22100,22100,22085,22085,18
27/01/2010,15.27.00,22090,22100,22090,22100,71
27/01/2010,15.30.00,22100,22110,22055,22090,110
27/01/2010,15.33.00,22095,22145,22095,22130,168
27/01/2010,15.36.00,22130,22160,22105,22140,147
27/01/2010,15.39.00,22140,22160,22125,22150,126
27/01/2010,15.42.00,22150,22155,22090,22130,167
27/01/2010,15.45.00,22125,22130,22095,22130,67
27/01/2010,15.48.00,22135,22145,22115,22120,99
27/01/2010,15.51.00,22120,22120,22085,22090,134
27/01/2010,15.54.00,22095,22110,22080,22080,41
27/01/2010,15.57.00,22080,22105,22065,22090,96
27/01/2010,16.00.00,22080,22085,22020,22040,393
27/01/2010,16.03.00,22035,22070,22030,22035,290
27/01/2010,16.06.00,22030,22060,22010,22025,234
27/01/2010,16.09.00,22020,22055,22020,22045,163
27/01/2010,16.12.00,22045,22045,21995,22030,254
27/01/2010,16.15.00,22020,22030,21940,21945,316
27/01/2010,16.24.00,21975,22000,21975,21985,176
27/01/2010,16.27.00,21990,22030,21990,22000,308
27/01/2010,16.30.00,22005,22015,21960,21960,442
27/01/2010,16.33.00,21960,21990,21955,21985,400
27/01/2010,16.36.00,21980,21990,21945,21955,242
27/01/2010,16.39.00,21955,21960,21910,21910,270
27/01/2010,16.42.00,21920,22000,21920,21990,442
27/01/2010,16.45.00,21985,22000,21950,21965,276
27/01/2010,16.48.00,21970,21995,21960,21990,194
27/01/2010,16.51.00,21995,22005,21975,22000,232
27/01/2010,16.54.00,21995,22025,21985,22020,328
27/01/2010,16.57.00,22025,22095,22025,22070,494
27/01/2010,17.00.00,22075,22075,22045,22055,216
27/01/2010,17.03.00,22050,22080,22050,22070,154
27/01/2010,17.06.00,22065,22075,22060,22065,78
27/01/2010,17.09.00,22065,22065,22030,22030,312
27/01/2010,17.12.00,22030,22040,22000,22000,198
27/01/2010,17.15.00,22000,22000,21955,21975,310
27/01/2010,17.18.00,21975,22020,21975,22015,264
27/01/2010,17.21.00,22010,22015,21970,21975,462
27/01/2010,17.24.00,21975,21995,21960,21975,774
27/01/2010,17.27.00,21980,22010,21970,22005,418
27/01/2010,17.30.00,22005,22010,21975,21975,628
27/01/2010,17.33.00,21980,22045,21980,22025,300
27/01/2010,17.36.00,22025,22035,22015,22025,144
27/01/2010,17.39.00,22030,22055,22025,22050,114