DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/01/2010,11.15.00,22860,22860,22855,22860,11
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
27/01/2010,16.18.00,21960,21970,21910,21950,325
27/01/2010,16.21.00,21950,21980,21950,21975,145
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
28/01/2010,09.00.00,22320,22320,21995,22210,896
28/01/2010,09.03.00,22225,22235,22205,22215,413
28/01/2010,09.06.00,22215,22225,22195,22210,361
28/01/2010,09.09.00,22210,22225,22200,22220,423
28/01/2010,09.12.00,22220,22220,22205,22220,316
28/01/2010,09.15.00,22225,22230,22210,22220,173
28/01/2010,09.18.00,22220,22235,22215,22230,85
28/01/2010,09.21.00,22230,22245,22210,22240,170
28/01/2010,09.24.00,22245,22250,22230,22250,214
28/01/2010,09.27.00,22240,22250,22240,22240,64
28/01/2010,09.30.00,22250,22270,22245,22260,138
28/01/2010,09.33.00,22260,22260,22240,22255,124
28/01/2010,09.36.00,22255,22255,22245,22255,52
28/01/2010,09.39.00,22255,22255,22235,22250,66
28/01/2010,09.42.00,22250,22270,22245,22265,152
28/01/2010,09.45.00,22265,22270,22250,22265,141
28/01/2010,09.48.00,22265,22290,22250,22250,440
28/01/2010,09.51.00,22250,22260,22245,22250,100
28/01/2010,09.54.00,22250,22265,22250,22260,39
28/01/2010,09.57.00,22255,22260,22245,22245,53
28/01/2010,10.00.00,22245,22255,22235,22250,110
28/01/2010,10.03.00,22245,22260,22240,22260,42
28/01/2010,10.06.00,22260,22265,22255,22260,39
28/01/2010,10.09.00,22255,22265,22245,22260,57
28/01/2010,10.12.00,22260,22260,22235,22240,93
28/01/2010,10.15.00,22240,22245,22225,22230,61
28/01/2010,10.18.00,22235,22240,22200,22210,175
28/01/2010,10.21.00,22210,22215,22185,22195,147
28/01/2010,10.24.00,22195,22200,22185,22190,52
28/01/2010,10.27.00,22195,22200,22185,22190,24
28/01/2010,10.30.00,22185,22215,22185,22190,86
28/01/2010,10.33.00,22190,22210,22190,22210,65
28/01/2010,10.36.00,22210,22235,22210,22230,50
28/01/2010,10.39.00,22230,22230,22215,22220,44
28/01/2010,10.42.00,22220,22230,22215,22215,93
28/01/2010,10.45.00,22210,22215,22195,22210,58
28/01/2010,10.48.00,22205,22210,22205,22210,23
28/01/2010,10.51.00,22210,22215,22205,22215,30
28/01/2010,10.54.00,22215,22220,22205,22215,28
28/01/2010,10.57.00,22215,22215,22210,22210,21
28/01/2010,11.00.00,22215,22240,22215,22240,113
28/01/2010,11.03.00,22240,22245,22235,22240,31
28/01/2010,11.06.00,22235,22240,22230,22235,18
28/01/2010,11.09.00,22235,22245,22230,22240,17
28/01/2010,11.12.00,22235,22240,22225,22230,21
28/01/2010,11.15.00,22225,22235,22225,22230,16
28/01/2010,11.18.00,22230,22230,22215,22220,62
28/01/2010,11.21.00,22220,22220,22205,22210,50
28/01/2010,11.24.00,22210,22215,22195,22200,33
28/01/2010,11.27.00,22200,22205,22170,22175,63
28/01/2010,11.30.00,22170,22180,22130,22135,234
28/01/2010,11.33.00,22135,22140,22105,22120,122
28/01/2010,11.36.00,22120,22140,22105,22130,178
28/01/2010,11.39.00,22130,22130,22100,22115,138
28/01/2010,11.42.00,22115,22115,22065,22080,181
28/01/2010,11.45.00,22080,22095,22060,22080,113
28/01/2010,11.48.00,22085,22110,22080,22105,81
28/01/2010,11.51.00,22110,22130,22110,22130,67
28/01/2010,11.54.00,22130,22130,22105,22120,55
28/01/2010,11.57.00,22115,22120,22095,22100,46
28/01/2010,12.00.00,22100,22100,22060,22085,194
28/01/2010,12.03.00,22080,22095,22050,22060,92
28/01/2010,12.06.00,22055,22120,22050,22100,239
28/01/2010,12.09.00,22090,22090,22015,22035,268
28/01/2010,12.12.00,22040,22065,22030,22040,124
28/01/2010,12.15.00,22040,22080,22035,22080,127
28/01/2010,12.18.00,22080,22095,22065,22095,63
28/01/2010,12.21.00,22090,22105,22080,22080,30
28/01/2010,12.24.00,22085,22100,22065,22070,52
28/01/2010,12.27.00,22070,22085,22070,22085,83
28/01/2010,12.30.00,22080,22085,22065,22070,40
28/01/2010,12.33.00,22065,22080,22050,22055,63
28/01/2010,12.36.00,22060,22075,22035,22040,44
28/01/2010,12.39.00,22040,22055,22010,22050,97
28/01/2010,12.42.00,22045,22055,22035,22045,44
28/01/2010,12.45.00,22040,22060,22030,22060,44
28/01/2010,12.48.00,22055,22065,22040,22065,47
28/01/2010,12.51.00,22065,22065,22045,22055,22
28/01/2010,12.54.00,22055,22060,22030,22035,47
28/01/2010,12.57.00,22040,22050,22020,22035,80
28/01/2010,13.00.00,22050,22070,22045,22065,85
28/01/2010,13.03.00,22065,22080,22065,22080,60
28/01/2010,13.06.00,22080,22090,22075,22080,22
28/01/2010,13.09.00,22080,22115,22080,22105,43
28/01/2010,13.12.00,22100,22120,22095,22120,43
28/01/2010,13.15.00,22120,22140,22120,22135,58
28/01/2010,13.18.00,22140,22145,22125,22135,54
28/01/2010,13.21.00,22140,22145,22130,22130,22
28/01/2010,13.24.00,22130,22150,22120,22130,41
28/01/2010,13.27.00,22130,22155,22125,22150,45
28/01/2010,13.30.00,22150,22165,22140,22145,65
28/01/2010,13.33.00,22150,22160,22145,22160,24
28/01/2010,13.36.00,22160,22165,22150,22160,27
28/01/2010,13.39.00,22160,22165,22155,22165,23
28/01/2010,13.42.00,22160,22165,22155,22160,19
28/01/2010,13.45.00,22160,22170,22155,22170,58
28/01/2010,13.48.00,22175,22180,22160,22180,61
28/01/2010,13.51.00,22180,22180,22160,22160,26
28/01/2010,13.54.00,22160,22165,22160,22160,22
28/01/2010,13.57.00,22155,22155,22120,22120,99
28/01/2010,14.00.00,22120,22120,22105,22110,46
28/01/2010,14.03.00,22115,22135,22115,22115,47
28/01/2010,14.06.00,22125,22130,22120,22125,12
28/01/2010,14.09.00,22125,22130,22115,22130,25
28/01/2010,14.12.00,22120,22140,22115,22135,138
28/01/2010,14.15.00,22135,22140,22120,22125,120
28/01/2010,14.18.00,22125,22140,22120,22140,26
28/01/2010,14.21.00,22135,22140,22100,22115,92
28/01/2010,14.24.00,22110,22125,22110,22120,64
28/01/2010,14.27.00,22120,22125,22110,22120,62
28/01/2010,14.30.00,22105,22130,22020,22065,279
28/01/2010,14.33.00,22065,22090,22050,22070,157
28/01/2010,14.36.00,22065,22090,22055,22065,188
28/01/2010,14.39.00,22065,22070,22055,22055,78
28/01/2010,14.42.00,22055,22065,22050,22065,51
28/01/2010,14.45.00,22055,22060,22030,22050,85
28/01/2010,14.48.00,22055,22065,22030,22035,107
28/01/2010,14.51.00,22040,22045,22035,22035,91
28/01/2010,14.54.00,22040,22055,22030,22050,75
28/01/2010,14.57.00,22050,22075,22050,22060,94
28/01/2010,15.00.00,22060,22065,22045,22050,57
28/01/2010,15.03.00,22055,22070,22055,22070,13
28/01/2010,15.06.00,22070,22085,22070,22085,44
28/01/2010,15.09.00,22080,22125,22080,22115,61
28/01/2010,15.12.00,22120,22130,22110,22115,64
28/01/2010,15.15.00,22115,22115,22110,22115,18
28/01/2010,15.18.00,22115,22115,22100,22110,21
28/01/2010,15.21.00,22115,22115,22100,22100,18
28/01/2010,15.24.00,22100,22115,22100,22105,29
28/01/2010,15.27.00,22105,22110,22100,22110,18
28/01/2010,15.30.00,22105,22115,22070,22075,130
28/01/2010,15.33.00,22070,22070,22040,22055,132
28/01/2010,15.36.00,22050,22050,21980,21990,304
28/01/2010,15.39.00,21990,21995,21915,21940,409
28/01/2010,15.42.00,21940,21975,21935,21955,164
28/01/2010,15.45.00,21955,21985,21945,21970,192
28/01/2010,15.48.00,21970,21995,21925,21960,217
28/01/2010,15.51.00,21955,21980,21935,21965,126
28/01/2010,15.54.00,21965,21975,21920,21925,179
28/01/2010,15.57.00,21930,22000,21930,21990,189
28/01/2010,16.00.00,21995,21995,21875,21905,529
28/01/2010,16.03.00,21900,21925,21830,21835,615
28/01/2010,16.06.00,21840,21880,21840,21840,241
28/01/2010,16.09.00,21835,21860,21780,21800,635
28/01/2010,16.12.00,21800,21820,21765,21805,272
28/01/2010,16.15.00,21800,21810,21760,21765,232
28/01/2010,16.18.00,21770,21800,21770,21785,197
28/01/2010,16.21.00,21790,21820,21775,21780,241
28/01/2010,16.24.00,21775,21795,21745,21780,243
28/01/2010,16.27.00,21775,21785,21740,21780,276
28/01/2010,16.30.00,21770,21770,21705,21735,456
28/01/2010,16.33.00,21740,21755,21730,21755,127
28/01/2010,16.36.00,21755,21790,21745,21790,265
28/01/2010,16.39.00,21790,21835,21785,21810,221
28/01/2010,16.42.00,21810,21820,21800,21800,80
28/01/2010,16.45.00,21800,21805,21775,21790,177
28/01/2010,16.48.00,21785,21790,21715,21755,246
28/01/2010,16.51.00,21740,21770,21730,21745,144
28/01/2010,16.54.00,21745,21755,21710,21715,274
28/01/2010,16.57.00,21710,21755,21705,21750,248
28/01/2010,17.00.00,21750,21760,21720,21740,124
28/01/2010,17.03.00,21740,21745,21635,21660,522
28/01/2010,17.06.00,21660,21670,21630,21640,213
28/01/2010,17.09.00,21640,21685,21635,21680,203
28/01/2010,17.12.00,21680,21710,21680,21690,185
28/01/2010,17.15.00,21685,21690,21655,21680,93
28/01/2010,17.18.00,21680,21680,21600,21615,259
28/01/2010,17.21.00,21615,21645,21600,21640,281
28/01/2010,17.24.00,21640,21670,21640,21640,171
28/01/2010,17.27.00,21640,21640,21590,21590,318
28/01/2010,17.30.00,21595,21640,21560,21575,279
28/01/2010,17.33.00,21575,21595,21550,21580,269
28/01/2010,17.36.00,21585,21590,21565,21590,160
28/01/2010,17.39.00,21590,21600,21570,21600,76
29/01/2010,09.00.00,21670,21710,21630,21695,775
29/01/2010,09.03.00,21695,21710,21675,21685,338
29/01/2010,09.06.00,21685,21690,21645,21675,161
29/01/2010,09.09.00,21665,21695,21665,21685,149
29/01/2010,09.12.00,21685,21720,21660,21700,188
29/01/2010,09.15.00,21705,21740,21705,21735,249
29/01/2010,09.18.00,21735,21745,21700,21745,260
29/01/2010,09.21.00,21745,21755,21735,21735,89
29/01/2010,09.24.00,21740,21755,21720,21720,199
29/01/2010,09.27.00,21720,21735,21715,21735,57
29/01/2010,09.30.00,21740,21755,21690,21690,177
29/01/2010,09.33.00,21690,21710,21685,21695,127
29/01/2010,09.36.00,21700,21725,21685,21705,85
29/01/2010,09.39.00,21700,21720,21700,21705,73
29/01/2010,09.42.00,21710,21735,21685,21690,104
29/01/2010,09.45.00,21695,21705,21675,21700,70
29/01/2010,09.48.00,21705,21715,21690,21705,70
29/01/2010,09.51.00,21700,21705,21670,21695,91
29/01/2010,09.54.00,21690,21715,21690,21710,53
29/01/2010,09.57.00,21705,21715,21700,21710,55
29/01/2010,10.00.00,21720,21745,21715,21740,104
29/01/2010,10.03.00,21740,21740,21720,21720,137
29/01/2010,10.06.00,21725,21755,21715,21755,83
29/01/2010,10.09.00,21755,21760,21710,21710,152
29/01/2010,10.12.00,21710,21730,21690,21710,88
29/01/2010,10.15.00,21710,21715,21660,21675,130
29/01/2010,10.18.00,21680,21700,21660,21670,103
29/01/2010,10.21.00,21665,21675,21645,21665,89
29/01/2010,10.24.00,21665,21670,21650,21665,49
29/01/2010,10.27.00,21665,21695,21665,21690,46
29/01/2010,10.30.00,21690,21695,21675,21690,43
29/01/2010,10.33.00,21685,21695,21680,21695,39
29/01/2010,10.36.00,21690,21710,21690,21705,33
29/01/2010,10.39.00,21705,21715,21705,21705,16
29/01/2010,10.42.00,21710,21710,21665,21675,130
29/01/2010,10.45.00,21675,21675,21660,21665,30
29/01/2010,10.48.00,21665,21685,21665,21680,44
29/01/2010,10.51.00,21675,21675,21635,21640,66
29/01/2010,10.54.00,21640,21665,21640,21655,69
29/01/2010,10.57.00,21650,21650,21590,21610,321
29/01/2010,11.00.00,21600,21645,21600,21610,114
29/01/2010,11.03.00,21605,21615,21570,21580,149
29/01/2010,11.06.00,21585,21605,21570,21595,89
29/01/2010,11.09.00,21590,21600,21530,21535,191
29/01/2010,11.12.00,21535,21575,21530,21530,159
29/01/2010,11.15.00,21530,21550,21515,21540,160
29/01/2010,11.18.00,21540,21540,21510,21515,111
29/01/2010,11.21.00,21515,21520,21480,21495,171
29/01/2010,11.24.00,21500,21520,21495,21505,127
29/01/2010,11.27.00,21505,21540,21505,21540,117
29/01/2010,11.30.00,21545,21580,21540,21565,129
29/01/2010,11.33.00,21565,21575,21510,21520,152
29/01/2010,11.36.00,21515,21550,21515,21550,62
29/01/2010,11.39.00,21545,21580,21545,21580,65
29/01/2010,11.42.00,21585,21585,21555,21565,94
29/01/2010,11.45.00,21575,21580,21550,21570,68
29/01/2010,11.48.00,21575,21600,21575,21590,88
29/01/2010,11.51.00,21595,21630,21595,21615,129
29/01/2010,11.54.00,21615,21635,21610,21615,88
29/01/2010,11.57.00,21620,21630,21600,21600,49
29/01/2010,12.00.00,21605,21630,21605,21630,41
29/01/2010,12.03.00,21625,21645,21620,21635,50
29/01/2010,12.06.00,21635,21645,21620,21640,48
29/01/2010,12.09.00,21640,21700,21640,21680,162
29/01/2010,12.12.00,21675,21680,21660,21665,93
29/01/2010,12.15.00,21660,21665,21645,21645,66
29/01/2010,12.18.00,21640,21680,21635,21680,115
29/01/2010,12.21.00,21690,21695,21680,21695,43
29/01/2010,12.24.00,21685,21700,21680,21690,78
29/01/2010,12.27.00,21690,21720,21690,21715,121
29/01/2010,12.30.00,21715,21715,21690,21710,86
29/01/2010,12.33.00,21710,21710,21695,21695,46
29/01/2010,12.36.00,21700,21700,21690,21700,35
29/01/2010,12.39.00,21700,21715,21700,21715,17
29/01/2010,12.42.00,21720,21720,21680,21680,48
29/01/2010,12.45.00,21680,21700,21680,21690,34
29/01/2010,12.48.00,21690,21690,21685,21690,14
29/01/2010,12.51.00,21685,21710,21670,21700,73
29/01/2010,12.54.00,21700,21710,21695,21700,35
29/01/2010,12.57.00,21700,21700,21680,21690,70
29/01/2010,13.00.00,21695,21695,21685,21690,100
29/01/2010,13.03.00,21690,21700,21690,21695,22
29/01/2010,13.06.00,21700,21715,21680,21710,67
29/01/2010,13.09.00,21710,21710,21705,21705,10
29/01/2010,13.12.00,21710,21740,21710,21735,59
29/01/2010,13.15.00,21735,21740,21715,21715,36
29/01/2010,13.18.00,21720,21735,21715,21720,56
29/01/2010,13.21.00,21720,21720,21705,21705,15
29/01/2010,13.24.00,21710,21720,21700,21720,26
29/01/2010,13.27.00,21715,21715,21685,21695,26
29/01/2010,13.30.00,21695,21705,21690,21700,29
29/01/2010,13.33.00,21695,21720,21690,21710,48
29/01/2010,13.36.00,21710,21710,21695,21705,42
29/01/2010,13.39.00,21700,21720,21700,21720,33
29/01/2010,13.42.00,21715,21735,21715,21735,37
29/01/2010,13.45.00,21735,21735,21715,21715,36
29/01/2010,13.48.00,21720,21745,21720,21745,62
29/01/2010,13.51.00,21745,21750,21745,21750,50
29/01/2010,13.54.00,21750,21750,21740,21745,29
29/01/2010,13.57.00,21745,21755,21745,21745,17
29/01/2010,14.00.00,21740,21745,21730,21745,37
29/01/2010,14.03.00,21740,21745,21740,21745,5
29/01/2010,14.06.00,21745,21755,21740,21755,85
29/01/2010,14.09.00,21760,21795,21760,21790,175
29/01/2010,14.12.00,21790,21790,21770,21780,42
29/01/2010,14.15.00,21780,21790,21780,21790,18
29/01/2010,14.18.00,21785,21790,21785,21790,26
29/01/2010,14.21.00,21790,21795,21785,21795,53
29/01/2010,14.24.00,21795,21805,21780,21795,91
29/01/2010,14.27.00,21795,21810,21785,21790,105
29/01/2010,14.30.00,21800,21910,21780,21900,1017
29/01/2010,14.33.00,21900,21915,21865,21890,250
29/01/2010,14.36.00,21890,21920,21890,21900,122
29/01/2010,14.39.00,21895,21895,21835,21865,156
29/01/2010,14.42.00,21865,21895,21860,21870,65
29/01/2010,14.45.00,21880,21900,21880,21890,53
29/01/2010,14.48.00,21895,21895,21865,21865,94
29/01/2010,14.51.00,21875,21880,21815,21815,119
29/01/2010,14.54.00,21815,21830,21785,21800,179
29/01/2010,14.57.00,21805,21840,21805,21835,78
29/01/2010,15.00.00,21835,21850,21820,21850,52
29/01/2010,15.03.00,21845,21865,21845,21860,38
29/01/2010,15.06.00,21865,21880,21865,21875,53
29/01/2010,15.09.00,21875,21875,21855,21855,57
29/01/2010,15.12.00,21855,21855,21820,21825,117
29/01/2010,15.15.00,21830,21835,21795,21830,91
29/01/2010,15.18.00,21825,21825,21815,21815,29
29/01/2010,15.21.00,21820,21835,21820,21830,28
29/01/2010,15.24.00,21830,21835,21815,21830,37
29/01/2010,15.27.00,21835,21850,21830,21835,54
29/01/2010,15.30.00,21835,21875,21830,21850,126
29/01/2010,15.33.00,21845,21860,21800,21815,138
29/01/2010,15.36.00,21810,21855,21810,21840,110
29/01/2010,15.39.00,21840,21845,21805,21820,137
29/01/2010,15.42.00,21825,21880,21825,21875,300
29/01/2010,15.45.00,21875,21915,21830,21870,255
29/01/2010,15.48.00,21875,21900,21865,21895,147
29/01/2010,15.51.00,21900,21920,21860,21885,179
29/01/2010,15.54.00,21885,21925,21860,21910,266
29/01/2010,15.57.00,21910,21920,21880,21910,130
29/01/2010,16.00.00,21915,21915,21885,21900,135
29/01/2010,16.03.00,21905,21920,21895,21915,132
29/01/2010,16.06.00,21915,21935,21895,21900,198
29/01/2010,16.09.00,21900,21900,21865,21890,176
29/01/2010,16.12.00,21890,21905,21885,21900,136
29/01/2010,16.15.00,21900,21945,21895,21925,397
29/01/2010,16.18.00,21930,21945,21925,21925,74
29/01/2010,16.21.00,21920,21985,21920,21980,288
29/01/2010,16.24.00,21980,22030,21975,22020,358
29/01/2010,16.27.00,22015,22050,22005,22005,315
29/01/2010,16.30.00,22010,22040,22010,22015,202
29/01/2010,16.33.00,22020,22020,21995,22000,98
29/01/2010,16.36.00,22000,22015,21980,21980,178
29/01/2010,16.39.00,21990,21995,21975,21985,97
29/01/2010,16.42.00,21990,21995,21965,21965,113
29/01/2010,16.45.00,21960,21975,21945,21970,153
29/01/2010,16.48.00,21970,22005,21970,22000,116
29/01/2010,16.51.00,22000,22005,21975,21985,117
29/01/2010,16.54.00,21980,21985,21900,21930,312
29/01/2010,16.57.00,21935,21950,21920,21930,281
29/01/2010,17.00.00,21930,21930,21880,21905,214
29/01/2010,17.03.00,21900,21920,21890,21910,116
29/01/2010,17.06.00,21905,21905,21880,21880,203
29/01/2010,17.09.00,21880,21900,21860,21880,174
29/01/2010,17.12.00,21880,21885,21840,21850,154
29/01/2010,17.15.00,21845,21865,21810,21825,156
29/01/2010,17.18.00,21820,21845,21800,21800,173
29/01/2010,17.21.00,21800,21845,21790,21840,206
29/01/2010,17.24.00,21835,21890,21820,21875,434
29/01/2010,17.27.00,21875,21935,21825,21885,832
29/01/2010,17.30.00,21885,21900,21850,21875,243
29/01/2010,17.33.00,21875,21880,21845,21855,121
29/01/2010,17.36.00,21855,21865,21845,21860,123
29/01/2010,17.39.00,21860,21930,21850,21930,93