DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/12/2009,13.00.00,22835,22845,22835,22845,51
16/12/2009,13.15.00,22840,22850,22830,22850,348
16/12/2009,13.30.00,22850,22850,22840,22840,133
16/12/2009,13.45.00,22845,22845,22830,22830,135
16/12/2009,14.00.00,22840,22840,22820,22825,39
16/12/2009,14.15.00,22825,22825,22800,22810,53
16/12/2009,14.30.00,22815,22845,22815,22830,1238
16/12/2009,14.45.00,22830,22835,22815,22825,438
16/12/2009,15.00.00,22820,22820,22760,22790,241
16/12/2009,15.15.00,22785,22800,22780,22800,134
16/12/2009,15.30.00,22805,22830,22800,22820,245
16/12/2009,15.45.00,22820,22875,22820,22830,85
16/12/2009,16.00.00,22825,22860,22825,22835,170
16/12/2009,16.15.00,22845,22845,22820,22825,89
16/12/2009,16.30.00,22830,22860,22830,22855,221
16/12/2009,16.45.00,22855,22860,22840,22855,496
16/12/2009,17.00.00,22855,22855,22830,22855,141
16/12/2009,17.15.00,22855,22930,22850,22930,536
16/12/2009,17.30.00,22920,22945,22920,22930,198
17/12/2009,09.00.00,22760,22845,22760,22825,2593
17/12/2009,09.15.00,22825,22850,22815,22850,224
17/12/2009,09.30.00,22850,22885,22835,22860,535
17/12/2009,09.45.00,22850,22865,22830,22865,673
17/12/2009,10.00.00,22855,22880,22840,22880,3339
17/12/2009,10.15.00,22880,22885,22830,22870,2138
17/12/2009,10.30.00,22855,22860,22825,22840,87
17/12/2009,10.45.00,22840,22845,22820,22820,165
17/12/2009,11.00.00,22820,22830,22805,22810,79
17/12/2009,11.15.00,22815,22840,22815,22815,42
17/12/2009,11.30.00,22830,22830,22800,22810,81
17/12/2009,11.45.00,22810,22815,22780,22780,243
17/12/2009,12.00.00,22775,22790,22745,22760,197
17/12/2009,12.15.00,22760,22770,22750,22755,93
17/12/2009,12.30.00,22750,22800,22750,22800,129
17/12/2009,12.45.00,22800,22815,22795,22810,66
17/12/2009,13.00.00,22815,22830,22805,22825,81
17/12/2009,13.15.00,22820,22830,22820,22820,44
17/12/2009,13.30.00,22825,22825,22800,22805,19
17/12/2009,13.45.00,22800,22800,22750,22765,82
17/12/2009,14.00.00,22765,22775,22750,22770,130
17/12/2009,14.15.00,22770,22790,22765,22765,51
17/12/2009,14.30.00,22780,22780,22720,22740,619
17/12/2009,14.45.00,22745,22760,22745,22755,40
17/12/2009,15.00.00,22750,22760,22740,22760,63
17/12/2009,15.15.00,22755,22765,22750,22755,56
17/12/2009,15.30.00,22730,22760,22705,22740,177
17/12/2009,15.45.00,22745,22745,22655,22655,654
17/12/2009,16.00.00,22665,22710,22625,22670,392
17/12/2009,16.15.00,22670,22715,22660,22690,311
17/12/2009,16.30.00,22700,22705,22665,22670,404
17/12/2009,16.45.00,22670,22750,22665,22740,679
17/12/2009,17.00.00,22740,22755,22690,22690,342
17/12/2009,17.15.00,22695,22750,22695,22705,1076
17/12/2009,17.30.00,22710,22730,22690,22700,3131
18/12/2009,09.00.00,22725,22825,22700,22730,1187
18/12/2009,09.15.00,22730,22750,22715,22745,302
18/12/2009,09.30.00,22740,22760,22725,22730,220
18/12/2009,09.45.00,22730,22750,22715,22715,182
18/12/2009,10.00.00,22715,22725,22710,22715,261
18/12/2009,10.15.00,22710,22725,22700,22710,156
18/12/2009,10.30.00,22710,22750,22710,22740,213
18/12/2009,10.45.00,22745,22780,22745,22770,385
18/12/2009,11.00.00,22775,22815,22765,22810,338
18/12/2009,11.15.00,22810,22850,22810,22840,560
18/12/2009,11.30.00,22840,22845,22800,22805,313
18/12/2009,11.45.00,22805,22830,22775,22795,371
18/12/2009,12.00.00,22800,22810,22725,22755,378
18/12/2009,12.15.00,22755,22770,22740,22745,296
18/12/2009,12.30.00,22745,22745,22640,22670,856
18/12/2009,12.45.00,22670,22670,22530,22550,1223
18/12/2009,13.00.00,22550,22610,22545,22575,538
18/12/2009,13.15.00,22575,22610,22545,22595,434
18/12/2009,13.30.00,22600,22615,22575,22605,323
18/12/2009,13.45.00,22610,22615,22595,22600,89
18/12/2009,14.00.00,22600,22630,22595,22630,161
18/12/2009,14.15.00,22630,22640,22610,22635,229
18/12/2009,14.30.00,22635,22635,22600,22605,133
18/12/2009,14.45.00,22605,22605,22565,22575,224
18/12/2009,15.00.00,22575,22575,22515,22565,507
18/12/2009,15.15.00,22570,22585,22560,22580,201
18/12/2009,15.30.00,22585,22660,22540,22650,523
18/12/2009,15.45.00,22655,22670,22620,22630,665
18/12/2009,16.00.00,22635,22650,22600,22650,462
18/12/2009,16.15.00,22650,22680,22620,22635,421
18/12/2009,16.30.00,22635,22640,22570,22595,362
18/12/2009,16.45.00,22585,22595,22545,22580,394
18/12/2009,17.00.00,22580,22595,22485,22500,650
18/12/2009,17.15.00,22490,22515,22440,22480,936
18/12/2009,17.30.00,22480,22505,22400,22500,515
21/12/2009,09.00.00,22610,22680,22530,22585,1178
21/12/2009,09.15.00,22580,22585,22555,22560,362
21/12/2009,09.30.00,22560,22585,22505,22575,431
21/12/2009,09.45.00,22580,22630,22565,22610,409
21/12/2009,10.00.00,22605,22630,22575,22585,207
21/12/2009,10.15.00,22585,22600,22560,22590,154
21/12/2009,10.30.00,22590,22590,22555,22560,138
21/12/2009,10.45.00,22560,22570,22535,22560,246
21/12/2009,11.00.00,22560,22575,22550,22560,188
21/12/2009,11.15.00,22565,22570,22545,22550,119
21/12/2009,11.30.00,22550,22560,22530,22550,176
21/12/2009,11.45.00,22550,22565,22535,22550,117
21/12/2009,12.00.00,22545,22565,22535,22555,110
21/12/2009,12.15.00,22555,22565,22545,22565,183
21/12/2009,12.30.00,22570,22585,22560,22570,120
21/12/2009,12.45.00,22570,22585,22560,22575,106
21/12/2009,13.00.00,22575,22600,22575,22590,116
21/12/2009,13.15.00,22590,22620,22585,22620,179
21/12/2009,13.30.00,22620,22650,22615,22640,314
21/12/2009,13.45.00,22645,22645,22635,22640,79
21/12/2009,14.00.00,22640,22665,22640,22660,128
21/12/2009,14.15.00,22660,22665,22645,22650,120
21/12/2009,14.30.00,22645,22660,22630,22650,254
21/12/2009,14.45.00,22655,22655,22615,22620,239
21/12/2009,15.00.00,22620,22650,22620,22645,131
21/12/2009,15.15.00,22650,22660,22645,22660,110
21/12/2009,15.30.00,22660,22755,22660,22725,1088
21/12/2009,15.45.00,22725,22745,22710,22715,396
21/12/2009,16.00.00,22715,22810,22715,22790,784
21/12/2009,16.15.00,22790,22825,22750,22760,480
21/12/2009,16.30.00,22760,22800,22760,22790,340
21/12/2009,16.45.00,22790,22790,22755,22755,311
21/12/2009,17.00.00,22755,22795,22750,22790,264
21/12/2009,17.15.00,22795,22805,22755,22755,668
21/12/2009,17.30.00,22760,22780,22740,22770,460
22/12/2009,09.00.00,22830,22915,22775,22910,1239
22/12/2009,09.15.00,22905,22990,22880,22980,895
22/12/2009,09.30.00,22980,22990,22940,22945,646
22/12/2009,09.45.00,22940,22965,22930,22955,317
22/12/2009,10.00.00,22950,22980,22945,22975,273
22/12/2009,10.15.00,22975,22980,22940,22975,232
22/12/2009,10.30.00,22975,23005,22965,23000,438
22/12/2009,10.45.00,23000,23015,22995,22995,187
22/12/2009,11.00.00,22995,23015,22985,22995,225
22/12/2009,11.15.00,22990,23005,22990,23000,107
22/12/2009,11.30.00,23000,23000,22980,22980,118
22/12/2009,11.45.00,22980,23060,22980,23030,684
22/12/2009,12.00.00,23030,23045,23010,23015,266
22/12/2009,12.15.00,23015,23020,23000,23015,162
22/12/2009,12.30.00,23010,23025,23010,23010,114
22/12/2009,12.45.00,23015,23020,23000,23005,120
22/12/2009,13.00.00,23005,23035,23000,23035,165
22/12/2009,13.15.00,23030,23035,23005,23010,101
22/12/2009,13.30.00,23005,23015,23005,23015,61
22/12/2009,13.45.00,23010,23010,22980,22990,86
22/12/2009,14.00.00,22990,22990,22955,22960,163
22/12/2009,14.15.00,22960,23005,22960,22975,130
22/12/2009,14.30.00,22975,22975,22895,22965,522
22/12/2009,14.45.00,22960,22965,22935,22960,182
22/12/2009,15.00.00,22965,22985,22960,22970,116
22/12/2009,15.15.00,22965,22975,22960,22975,66
22/12/2009,15.30.00,22975,23035,22950,23005,517
22/12/2009,15.45.00,23010,23025,22980,23000,453
22/12/2009,16.00.00,23005,23125,23000,23100,1271
22/12/2009,16.15.00,23100,23120,23075,23110,629
22/12/2009,16.30.00,23110,23115,23070,23070,328
22/12/2009,16.45.00,23075,23080,23045,23055,396
22/12/2009,17.00.00,23055,23055,23025,23040,451
22/12/2009,17.15.00,23040,23045,22995,23020,606
22/12/2009,17.30.00,23020,23025,22965,22980,426
23/12/2009,09.00.00,23160,23175,23110,23135,689
23/12/2009,09.15.00,23135,23220,23130,23200,639
23/12/2009,09.30.00,23200,23230,23185,23200,374
23/12/2009,09.45.00,23200,23220,23195,23195,186
23/12/2009,10.00.00,23195,23195,23170,23170,180
23/12/2009,10.15.00,23170,23185,23165,23185,132
23/12/2009,10.30.00,23180,23195,23180,23185,98
23/12/2009,10.45.00,23190,23210,23190,23205,138
23/12/2009,11.00.00,23205,23225,23195,23215,106
23/12/2009,11.15.00,23215,23245,23215,23235,166
23/12/2009,11.30.00,23235,23250,23225,23240,205
23/12/2009,11.45.00,23240,23240,23215,23220,129
23/12/2009,12.00.00,23215,23215,23195,23195,86
23/12/2009,12.15.00,23195,23205,23195,23195,58
23/12/2009,12.30.00,23200,23210,23195,23210,123
23/12/2009,12.45.00,23205,23215,23205,23205,69
23/12/2009,13.00.00,23210,23210,23200,23205,146
23/12/2009,13.15.00,23200,23205,23200,23200,29
23/12/2009,13.30.00,23205,23215,23200,23215,52
23/12/2009,13.45.00,23215,23225,23210,23225,47
23/12/2009,14.00.00,23220,23230,23220,23225,60
23/12/2009,14.15.00,23225,23230,23205,23205,85
23/12/2009,14.30.00,23205,23225,23200,23200,56
23/12/2009,14.45.00,23200,23205,23180,23190,181
23/12/2009,15.00.00,23195,23210,23195,23200,68
23/12/2009,15.15.00,23195,23210,23195,23200,42
23/12/2009,15.30.00,23200,23250,23185,23205,321
23/12/2009,15.45.00,23200,23215,23180,23185,210
23/12/2009,16.00.00,23190,23190,23095,23150,870
23/12/2009,16.15.00,23155,23155,23085,23105,366
23/12/2009,16.30.00,23100,23130,23090,23130,274
23/12/2009,16.45.00,23130,23150,23130,23135,231
23/12/2009,17.00.00,23135,23140,23120,23125,167
23/12/2009,17.15.00,23125,23145,23120,23130,411
23/12/2009,17.30.00,23130,23205,23130,23200,280
28/12/2009,09.00.00,23565,23565,23350,23390,672
28/12/2009,09.15.00,23385,23390,23330,23340,328
28/12/2009,09.30.00,23340,23365,23335,23355,170
28/12/2009,09.45.00,23350,23360,23335,23345,72
28/12/2009,10.00.00,23340,23350,23325,23340,167
28/12/2009,10.15.00,23335,23340,23325,23335,75
28/12/2009,10.30.00,23335,23350,23330,23345,93
28/12/2009,10.45.00,23345,23355,23340,23345,57
28/12/2009,11.00.00,23345,23350,23340,23340,53
28/12/2009,11.15.00,23345,23345,23335,23340,57
28/12/2009,11.30.00,23335,23345,23330,23335,45
28/12/2009,11.45.00,23335,23340,23325,23325,37
28/12/2009,12.00.00,23330,23345,23325,23340,42
28/12/2009,12.15.00,23340,23345,23335,23335,44
28/12/2009,12.30.00,23335,23335,23330,23330,30
28/12/2009,12.45.00,23330,23335,23330,23330,36
28/12/2009,13.00.00,23330,23335,23325,23335,48
28/12/2009,13.15.00,23335,23335,23325,23330,53
28/12/2009,13.30.00,23330,23335,23325,23325,59
28/12/2009,13.45.00,23335,23335,23325,23325,16
28/12/2009,14.00.00,23330,23340,23330,23335,45
28/12/2009,14.15.00,23335,23345,23335,23345,27
28/12/2009,14.30.00,23340,23350,23335,23345,44
28/12/2009,14.45.00,23350,23350,23335,23350,40
28/12/2009,15.00.00,23350,23365,23345,23360,63
28/12/2009,15.15.00,23360,23365,23350,23360,42
28/12/2009,15.30.00,23360,23365,23340,23345,127
28/12/2009,15.45.00,23350,23350,23315,23330,82
28/12/2009,16.00.00,23325,23330,23300,23305,79
28/12/2009,16.15.00,23295,23310,23285,23305,233
28/12/2009,16.30.00,23305,23310,23290,23295,123
28/12/2009,16.45.00,23295,23300,23285,23300,132
28/12/2009,17.00.00,23300,23325,23290,23315,185
28/12/2009,17.15.00,23320,23345,23320,23335,403
28/12/2009,17.30.00,23335,23410,23330,23405,367
29/12/2009,09.00.00,23415,23435,23390,23420,809
29/12/2009,09.15.00,23415,23425,23390,23400,255
29/12/2009,09.30.00,23400,23405,23365,23375,202
29/12/2009,09.45.00,23380,23395,23380,23380,106
29/12/2009,10.00.00,23375,23380,23365,23375,104
29/12/2009,10.15.00,23375,23375,23365,23375,62
29/12/2009,10.30.00,23380,23380,23365,23370,41
29/12/2009,10.45.00,23370,23390,23365,23380,154
29/12/2009,11.00.00,23385,23400,23375,23390,102
29/12/2009,11.15.00,23390,23405,23385,23400,53
29/12/2009,11.30.00,23405,23415,23400,23410,80
29/12/2009,11.45.00,23410,23420,23405,23410,74
29/12/2009,12.00.00,23410,23420,23410,23420,67
29/12/2009,12.15.00,23420,23430,23420,23425,76
29/12/2009,12.30.00,23425,23455,23420,23455,193
29/12/2009,12.45.00,23455,23460,23450,23450,79
29/12/2009,13.00.00,23455,23470,23445,23455,172
29/12/2009,13.15.00,23460,23470,23455,23460,72
29/12/2009,13.30.00,23465,23470,23460,23465,59
29/12/2009,13.45.00,23460,23470,23455,23455,57
29/12/2009,14.00.00,23455,23460,23450,23455,80
29/12/2009,14.15.00,23450,23470,23450,23470,181
29/12/2009,14.30.00,23465,23465,23450,23460,75
29/12/2009,14.45.00,23460,23465,23450,23455,246
29/12/2009,15.00.00,23460,23465,23455,23465,26
29/12/2009,15.15.00,23460,23475,23460,23470,146
29/12/2009,15.30.00,23475,23475,23450,23450,129
29/12/2009,15.45.00,23450,23470,23450,23460,111
29/12/2009,16.00.00,23465,23475,23445,23475,170
29/12/2009,16.15.00,23470,23500,23470,23490,472
29/12/2009,16.30.00,23480,23495,23465,23465,137
29/12/2009,16.45.00,23460,23470,23445,23460,188
29/12/2009,17.00.00,23460,23465,23410,23410,340
29/12/2009,17.15.00,23410,23415,23390,23395,561
29/12/2009,17.30.00,23395,23440,23390,23415,230
30/12/2009,09.00.00,23415,23445,23415,23435,367
30/12/2009,09.15.00,23435,23490,23435,23485,343
30/12/2009,09.30.00,23490,23495,23470,23470,116
30/12/2009,09.45.00,23470,23480,23450,23460,176
30/12/2009,10.00.00,23455,23455,23415,23415,207
30/12/2009,10.15.00,23415,23425,23390,23390,264
30/12/2009,10.30.00,23390,23390,23300,23325,793
30/12/2009,10.45.00,23325,23335,23315,23315,199
30/12/2009,11.00.00,23315,23315,23260,23270,384
30/12/2009,11.15.00,23270,23280,23225,23235,274
30/12/2009,11.30.00,23235,23305,23230,23290,240
30/12/2009,11.45.00,23295,23295,23275,23280,105
30/12/2009,12.00.00,23275,23280,23235,23240,109
30/12/2009,12.15.00,23240,23275,23225,23255,275
30/12/2009,12.30.00,23250,23270,23250,23265,78
30/12/2009,12.45.00,23260,23260,23230,23245,119
30/12/2009,13.00.00,23245,23280,23235,23260,137
30/12/2009,13.15.00,23265,23265,23250,23260,56
30/12/2009,13.30.00,23260,23290,23255,23280,130
30/12/2009,13.45.00,23285,23290,23270,23270,49
30/12/2009,14.00.00,23270,23285,23265,23275,89
30/12/2009,14.15.00,23280,23295,23275,23280,63
30/12/2009,14.30.00,23280,23300,23275,23295,91
30/12/2009,14.45.00,23290,23300,23290,23295,52
30/12/2009,15.00.00,23295,23300,23285,23295,54
30/12/2009,15.15.00,23290,23295,23270,23280,89
30/12/2009,15.30.00,23280,23335,23260,23315,343
30/12/2009,15.45.00,23320,23360,23320,23355,336
30/12/2009,16.00.00,23360,23395,23345,23370,358
30/12/2009,16.15.00,23370,23390,23350,23355,196
30/12/2009,16.30.00,23350,23355,23300,23310,143
30/12/2009,16.45.00,23305,23315,23290,23295,183
30/12/2009,17.00.00,23295,23320,23295,23315,88
30/12/2009,17.15.00,23315,23335,23250,23270,724
30/12/2009,17.30.00,23270,23330,23240,23320,286
04/01/2010,09.00.00,23355,23480,23315,23460,1101
04/01/2010,09.15.00,23460,23480,23390,23410,632
04/01/2010,09.30.00,23415,23430,23390,23425,244
04/01/2010,09.45.00,23420,23445,23395,23410,225
04/01/2010,10.00.00,23420,23435,23395,23395,208
04/01/2010,10.15.00,23400,23410,23395,23410,151
04/01/2010,10.30.00,23405,23430,23405,23430,162
04/01/2010,10.45.00,23430,23450,23420,23440,168
04/01/2010,11.00.00,23440,23445,23420,23425,157
04/01/2010,11.15.00,23430,23435,23420,23425,109
04/01/2010,11.30.00,23420,23420,23380,23400,244
04/01/2010,11.45.00,23400,23400,23375,23375,129
04/01/2010,12.00.00,23375,23380,23345,23380,421
04/01/2010,12.15.00,23380,23380,23365,23375,154
04/01/2010,12.30.00,23375,23400,23370,23400,118
04/01/2010,12.45.00,23400,23410,23395,23405,119
04/01/2010,13.00.00,23415,23415,23405,23415,141
04/01/2010,13.15.00,23410,23420,23405,23410,70
04/01/2010,13.30.00,23415,23435,23410,23425,122
04/01/2010,13.45.00,23430,23430,23415,23420,81
04/01/2010,14.00.00,23420,23420,23405,23410,98
04/01/2010,14.15.00,23415,23425,23405,23425,63
04/01/2010,14.30.00,23420,23450,23410,23450,207
04/01/2010,14.45.00,23445,23475,23445,23465,226
04/01/2010,15.00.00,23470,23510,23465,23475,651
04/01/2010,15.15.00,23470,23480,23445,23455,323
04/01/2010,15.30.00,23460,23520,23460,23505,444
04/01/2010,15.45.00,23510,23540,23480,23520,569
04/01/2010,16.00.00,23520,23535,23470,23505,594
04/01/2010,16.15.00,23505,23540,23485,23535,332
04/01/2010,16.30.00,23535,23540,23510,23530,303
04/01/2010,16.45.00,23530,23535,23515,23515,417
04/01/2010,17.00.00,23515,23535,23515,23530,411
04/01/2010,17.15.00,23530,23580,23515,23575,1022
04/01/2010,17.30.00,23575,23585,23510,23515,721
05/01/2010,09.00.00,23635,23635,23510,23515,1583
05/01/2010,09.15.00,23515,23545,23510,23535,333
05/01/2010,09.30.00,23535,23555,23525,23555,263
05/01/2010,09.45.00,23550,23595,23540,23585,286
05/01/2010,10.00.00,23590,23605,23585,23605,218
05/01/2010,10.15.00,23605,23640,23605,23615,273
05/01/2010,10.30.00,23615,23650,23610,23650,236
05/01/2010,10.45.00,23650,23650,23625,23630,180
05/01/2010,11.00.00,23630,23645,23630,23640,133
05/01/2010,11.15.00,23640,23665,23635,23655,157
05/01/2010,11.30.00,23655,23680,23655,23660,151
05/01/2010,11.45.00,23665,23670,23655,23660,75
05/01/2010,12.00.00,23660,23665,23645,23645,123
05/01/2010,12.15.00,23645,23645,23620,23630,185
05/01/2010,12.30.00,23630,23650,23630,23645,1100
05/01/2010,12.45.00,23645,23650,23635,23635,55
05/01/2010,13.00.00,23635,23645,23635,23635,49
05/01/2010,13.15.00,23635,23650,23635,23650,87
05/01/2010,13.30.00,23650,23665,23645,23660,88
05/01/2010,13.45.00,23660,23685,23655,23670,115
05/01/2010,14.00.00,23675,23675,23640,23650,128
05/01/2010,14.15.00,23650,23650,23590,23595,362
05/01/2010,14.30.00,23600,23610,23590,23605,260
05/01/2010,14.45.00,23610,23620,23605,23620,94
05/01/2010,15.00.00,23615,23645,23615,23640,117
05/01/2010,15.15.00,23630,23635,23615,23625,78
05/01/2010,15.30.00,23620,23645,23570,23590,373
05/01/2010,15.45.00,23590,23625,23585,23590,269
05/01/2010,16.00.00,23590,23640,23555,23630,539
05/01/2010,16.15.00,23635,23675,23615,23650,419
05/01/2010,16.30.00,23660,23660,23635,23645,369
05/01/2010,16.45.00,23645,23645,23610,23635,196
05/01/2010,17.00.00,23635,23635,23600,23600,211
05/01/2010,17.15.00,23600,23600,23570,23580,596
05/01/2010,17.30.00,23585,23605,23565,23580,305
06/01/2010,09.00.00,23620,23645,23585,23605,600
06/01/2010,09.15.00,23605,23610,23565,23570,423
06/01/2010,09.30.00,23570,23605,23560,23600,230
06/01/2010,09.45.00,23605,23615,23585,23595,197
06/01/2010,10.00.00,23600,23630,23595,23600,194
06/01/2010,10.15.00,23605,23620,23585,23595,227
06/01/2010,10.30.00,23595,23605,23540,23565,267
06/01/2010,10.45.00,23565,23570,23545,23550,221
06/01/2010,11.00.00,23550,23550,23505,23520,317
06/01/2010,11.15.00,23515,23545,23515,23535,120
06/01/2010,11.30.00,23535,23555,23525,23545,137
06/01/2010,11.45.00,23545,23610,23540,23600,317
06/01/2010,12.00.00,23600,23640,23595,23615,384
06/01/2010,12.15.00,23615,23630,23590,23610,357
06/01/2010,12.30.00,23615,23640,23615,23615,192
06/01/2010,12.45.00,23615,23635,23615,23625,76
06/01/2010,13.00.00,23630,23640,23625,23625,79
06/01/2010,13.15.00,23625,23625,23560,23570,239
06/01/2010,13.30.00,23565,23595,23555,23590,172
06/01/2010,13.45.00,23590,23610,23590,23610,82
06/01/2010,14.00.00,23610,23620,23600,23610,155
06/01/2010,14.15.00,23605,23620,23580,23610,233
06/01/2010,14.30.00,23610,23640,23610,23635,107
06/01/2010,14.45.00,23640,23655,23635,23645,130
06/01/2010,15.00.00,23645,23645,23615,23625,113
06/01/2010,15.15.00,23625,23625,23605,23615,92
06/01/2010,15.30.00,23615,23650,23590,23590,378
06/01/2010,15.45.00,23595,23625,23580,23620,260
06/01/2010,16.00.00,23625,23660,23600,23645,488
06/01/2010,16.15.00,23645,23665,23630,23645,369
06/01/2010,16.30.00,23640,23645,23605,23615,227
06/01/2010,16.45.00,23615,23635,23600,23635,301
06/01/2010,17.00.00,23640,23645,23625,23635,189
06/01/2010,17.15.00,23630,23670,23625,23670,768
06/01/2010,17.30.00,23665,23685,23655,23680,299
07/01/2010,09.00.00,23580,23655,23485,23515,1471
07/01/2010,09.15.00,23520,23585,23500,23575,543
07/01/2010,09.30.00,23575,23575,23535,23555,285
07/01/2010,09.45.00,23550,23550,23500,23525,475
07/01/2010,10.00.00,23530,23565,23500,23560,478
07/01/2010,10.15.00,23555,23645,23550,23645,565
07/01/2010,10.30.00,23640,23680,23630,23650,826
07/01/2010,10.45.00,23650,23660,23575,23615,388
07/01/2010,11.00.00,23610,23670,23605,23640,321
07/01/2010,11.15.00,23640,23670,23635,23655,215
07/01/2010,11.30.00,23660,23725,23660,23705,504
07/01/2010,11.45.00,23705,23710,23655,23670,224
07/01/2010,12.00.00,23675,23675,23655,23675,146
07/01/2010,12.15.00,23675,23700,23670,23685,285
07/01/2010,12.30.00,23685,23700,23675,23690,152
07/01/2010,12.45.00,23690,23690,23660,23660,141
07/01/2010,13.00.00,23660,23665,23650,23660,261
07/01/2010,13.15.00,23655,23675,23630,23630,155
07/01/2010,13.30.00,23640,23640,23615,23630,155
07/01/2010,13.45.00,23640,23640,23620,23635,115
07/01/2010,14.00.00,23630,23690,23620,23665,136
07/01/2010,14.15.00,23665,23695,23665,23685,179
07/01/2010,14.30.00,23685,23710,23680,23710,316
07/01/2010,14.45.00,23710,23725,23700,23700,254
07/01/2010,15.00.00,23695,23705,23685,23690,107
07/01/2010,15.15.00,23690,23695,23660,23675,261
07/01/2010,15.30.00,23675,23705,23655,23690,421
07/01/2010,15.45.00,23695,23705,23615,23625,493
07/01/2010,16.00.00,23625,23695,23615,23685,421
07/01/2010,16.15.00,23680,23700,23650,23690,303
07/01/2010,16.30.00,23695,23740,23690,23735,448
07/01/2010,16.45.00,23740,23785,23735,23765,463
07/01/2010,17.00.00,23770,23780,23750,23765,264
07/01/2010,17.15.00,23760,23765,23725,23740,504
07/01/2010,17.30.00,23735,23740,23700,23710,291
08/01/2010,09.00.00,23855,23885,23820,23875,900
08/01/2010,09.15.00,23875,23875,23845,23870,318
08/01/2010,09.30.00,23870,23905,23870,23885,321
08/01/2010,09.45.00,23885,23885,23850,23860,189
08/01/2010,10.00.00,23850,23850,23815,23830,336
08/01/2010,10.15.00,23825,23850,23820,23845,157
08/01/2010,10.30.00,23845,23850,23835,23835,145
08/01/2010,10.45.00,23840,23860,23840,23845,117
08/01/2010,11.00.00,23845,23860,23830,23855,151
08/01/2010,11.15.00,23860,23870,23845,23870,162
08/01/2010,11.30.00,23865,23885,23865,23885,120
08/01/2010,11.45.00,23880,23890,23870,23885,101
08/01/2010,12.00.00,23885,23890,23865,23890,132
08/01/2010,12.15.00,23890,23900,23880,23880,106
08/01/2010,12.30.00,23885,23890,23875,23890,82
08/01/2010,12.45.00,23890,23975,23880,23925,435
08/01/2010,13.00.00,23930,23930,23905,23910,129
08/01/2010,13.15.00,23910,23920,23895,23915,97
08/01/2010,13.30.00,23915,23920,23900,23915,99
08/01/2010,13.45.00,23915,23915,23900,23905,100
08/01/2010,14.00.00,23905,23905,23895,23905,84
08/01/2010,14.15.00,23905,23945,23890,23910,233
08/01/2010,14.30.00,23910,23910,23705,23705,1664
08/01/2010,14.45.00,23700,23780,23685,23770,680
08/01/2010,15.00.00,23770,23800,23705,23715,405
08/01/2010,15.15.00,23720,23745,23720,23730,145
08/01/2010,15.30.00,23730,23785,23705,23745,642
08/01/2010,15.45.00,23735,23815,23730,23800,491
08/01/2010,16.00.00,23800,23850,23800,23840,704
08/01/2010,16.15.00,23840,23875,23835,23850,471
08/01/2010,16.30.00,23855,23860,23815,23820,240
08/01/2010,16.45.00,23825,23855,23810,23850,316
08/01/2010,17.00.00,23850,23870,23845,23860,414
08/01/2010,17.15.00,23860,23875,23825,23840,603
08/01/2010,17.30.00,23840,23845,23815,23825,300
11/01/2010,09.00.00,23985,24010,23945,23985,1082
11/01/2010,09.15.00,23980,24030,23970,23995,807
11/01/2010,09.30.00,23995,24015,23980,23980,269
11/01/2010,09.45.00,23990,24035,23975,24025,376
11/01/2010,10.00.00,24025,24040,24010,24010,273
11/01/2010,10.15.00,24010,24040,24010,24040,96
11/01/2010,10.30.00,24040,24065,24035,24045,284
11/01/2010,10.45.00,24040,24075,24035,24065,184
11/01/2010,11.00.00,24065,24070,24055,24070,167
11/01/2010,11.15.00,24060,24070,24035,24050,158
11/01/2010,11.30.00,24050,24075,24045,24065,169
11/01/2010,11.45.00,24065,24070,24055,24055,87
11/01/2010,12.00.00,24055,24060,24015,24020,175
11/01/2010,12.15.00,24015,24015,23975,24010,282
11/01/2010,12.30.00,24010,24010,23990,23995,102
11/01/2010,12.45.00,23990,24000,23990,23995,40
11/01/2010,13.00.00,23995,23995,23970,23980,181
11/01/2010,13.15.00,23980,23995,23970,23985,122
11/01/2010,13.30.00,23990,24005,23985,23995,116
11/01/2010,13.45.00,23995,24000,23980,23985,130
11/01/2010,14.00.00,23990,24020,23990,24010,98
11/01/2010,14.15.00,24015,24020,24010,24015,51
11/01/2010,14.30.00,24010,24015,24000,24005,90
11/01/2010,14.45.00,24005,24010,23985,24010,103
11/01/2010,15.00.00,24015,24020,24005,24010,113
11/01/2010,15.15.00,24005,24015,24000,24010,148
11/01/2010,15.30.00,24020,24020,23935,23950,556
11/01/2010,15.45.00,23940,23950,23895,23905,499
11/01/2010,16.00.00,23900,23925,23845,23860,563
11/01/2010,16.15.00,23865,23900,23850,23895,364
11/01/2010,16.30.00,23905,23915,23865,23875,207
11/01/2010,16.45.00,23880,23910,23870,23870,305
11/01/2010,17.00.00,23870,23870,23790,23800,757
11/01/2010,17.15.00,23800,23820,23775,23780,565
11/01/2010,17.30.00,23790,23825,23765,23785,383
12/01/2010,09.00.00,23820,23880,23820,23880,539
12/01/2010,09.15.00,23880,23885,23795,23815,445
12/01/2010,09.30.00,23810,23820,23760,23770,772
12/01/2010,09.45.00,23765,23775,23735,23740,401
12/01/2010,10.00.00,23740,23770,23730,23755,404
12/01/2010,10.15.00,23755,23765,23660,23665,533
12/01/2010,10.30.00,23665,23675,23625,23650,501
12/01/2010,10.45.00,23650,23705,23640,23680,255
12/01/2010,11.00.00,23680,23695,23660,23690,191
12/01/2010,11.15.00,23695,23730,23695,23720,183
12/01/2010,11.30.00,23720,23725,23690,23695,145
12/01/2010,11.45.00,23695,23715,23680,23705,175
12/01/2010,12.00.00,23705,23715,23555,23585,965
12/01/2010,12.15.00,23580,23615,23565,23605,390
12/01/2010,12.30.00,23600,23610,23570,23610,224
12/01/2010,12.45.00,23610,23620,23595,23605,176
12/01/2010,13.00.00,23605,23615,23590,23605,97
12/01/2010,13.15.00,23610,23620,23605,23605,69
12/01/2010,13.30.00,23610,23610,23600,23600,66
12/01/2010,13.45.00,23605,23605,23575,23590,158
12/01/2010,14.00.00,23585,23610,23585,23610,117
12/01/2010,14.15.00,23610,23615,23545,23565,379
12/01/2010,14.30.00,23560,23615,23530,23610,490
12/01/2010,14.45.00,23605,23610,23565,23570,278
12/01/2010,15.00.00,23565,23595,23560,23595,129
12/01/2010,15.15.00,23600,23600,23570,23580,140
12/01/2010,15.30.00,23580,23610,23560,23575,538
12/01/2010,15.45.00,23570,23640,23540,23635,531
12/01/2010,16.00.00,23630,23660,23620,23650,383
12/01/2010,16.15.00,23645,23645,23585,23635,373
12/01/2010,16.30.00,23635,23640,23595,23620,236
12/01/2010,16.45.00,23620,23625,23610,23610,235
12/01/2010,17.00.00,23620,23625,23585,23585,327
12/01/2010,17.15.00,23585,23650,23580,23625,849
12/01/2010,17.30.00,23630,23650,23615,23635,382
13/01/2010,09.00.00,23575,23620,23485,23515,1175
13/01/2010,09.15.00,23515,23595,23510,23590,465
13/01/2010,09.30.00,23590,23605,23555,23590,485
13/01/2010,09.45.00,23585,23610,23580,23585,388
13/01/2010,10.00.00,23585,23660,23570,23655,543
13/01/2010,10.15.00,23655,23675,23630,23655,363
13/01/2010,10.30.00,23650,23655,23590,23615,322
13/01/2010,10.45.00,23615,23625,23600,23600,135
13/01/2010,11.00.00,23600,23600,23565,23585,320
13/01/2010,11.15.00,23580,23595,23555,23560,237
13/01/2010,11.30.00,23560,23565,23530,23540,269
13/01/2010,11.45.00,23535,23570,23530,23565,119
13/01/2010,12.00.00,23560,23570,23540,23560,409
13/01/2010,12.15.00,23560,23565,23545,23555,99
13/01/2010,12.30.00,23555,23560,23545,23555,27
13/01/2010,12.45.00,23560,23565,23540,23540,60
13/01/2010,13.00.00,23540,23560,23540,23550,81
13/01/2010,13.15.00,23550,23610,23550,23600,215
13/01/2010,13.30.00,23600,23615,23595,23595,91
13/01/2010,13.45.00,23595,23600,23590,23595,61
13/01/2010,14.00.00,23590,23650,23585,23635,235
13/01/2010,14.15.00,23635,23650,23625,23650,155
13/01/2010,14.30.00,23655,23660,23645,23655,147
13/01/2010,14.45.00,23660,23685,23655,23670,228
13/01/2010,15.00.00,23670,23690,23665,23680,117
13/01/2010,15.15.00,23685,23685,23655,23665,212
13/01/2010,15.30.00,23675,23700,23635,23660,543
13/01/2010,15.45.00,23660,23700,23660,23675,441
13/01/2010,16.00.00,23675,23685,23615,23640,600
13/01/2010,16.15.00,23640,23645,23585,23610,488
13/01/2010,16.30.00,23610,23645,23595,23605,518
13/01/2010,16.45.00,23605,23660,23595,23655,216
13/01/2010,17.00.00,23660,23670,23625,23630,446
13/01/2010,17.15.00,23635,23720,23630,23670,609
13/01/2010,17.30.00,23675,23730,23670,23710,287
14/01/2010,09.00.00,23845,23885,23755,23855,1073
14/01/2010,09.15.00,23855,23875,23830,23865,505
14/01/2010,09.30.00,23875,23895,23840,23870,467
14/01/2010,09.45.00,23875,23905,23850,23900,357
14/01/2010,10.00.00,23900,23930,23875,23910,645
14/01/2010,10.15.00,23910,23925,23900,23925,360
14/01/2010,10.30.00,23920,23920,23895,23900,210
14/01/2010,10.45.00,23900,23910,23885,23885,165
14/01/2010,11.00.00,23885,23910,23880,23880,551
14/01/2010,11.15.00,23880,23895,23870,23875,256
14/01/2010,11.30.00,23875,23890,23870,23880,101
14/01/2010,11.45.00,23880,23880,23850,23870,203
14/01/2010,12.00.00,23870,23880,23850,23860,343
14/01/2010,12.15.00,23855,23855,23825,23845,358
14/01/2010,12.30.00,23840,23850,23835,23840,89
14/01/2010,12.45.00,23845,23860,23830,23850,127
14/01/2010,13.00.00,23855,23870,23850,23855,113
14/01/2010,13.15.00,23855,23865,23850,23855,44
14/01/2010,13.30.00,23855,23860,23850,23855,51
14/01/2010,13.45.00,23855,23870,23825,23850,271
14/01/2010,14.00.00,23855,23900,23855,23870,231
14/01/2010,14.15.00,23865,23880,23860,23860,110
14/01/2010,14.30.00,23860,23860,23795,23810,515
14/01/2010,14.45.00,23810,23810,23710,23735,1097
14/01/2010,15.00.00,23730,23795,23730,23780,423
14/01/2010,15.15.00,23780,23800,23770,23790,165
14/01/2010,15.30.00,23785,23825,23780,23820,841
14/01/2010,15.45.00,23820,23840,23810,23815,393
14/01/2010,16.00.00,23815,23885,23810,23880,497
14/01/2010,16.15.00,23875,23880,23850,23855,689
14/01/2010,16.30.00,23855,23880,23850,23850,437
14/01/2010,16.45.00,23850,23855,23810,23820,394
14/01/2010,17.00.00,23820,23855,23800,23855,455
14/01/2010,17.15.00,23855,23860,23820,23830,639
14/01/2010,17.30.00,23830,23895,23820,23880,295
15/01/2010,09.00.00,23905,23920,23875,23900,555
15/01/2010,09.15.00,23900,23925,23890,23920,277
15/01/2010,09.30.00,23920,23950,23905,23940,423
15/01/2010,09.45.00,23945,23985,23945,23965,488
15/01/2010,10.00.00,23965,23970,23940,23960,227
15/01/2010,10.15.00,23960,23975,23950,23955,180
15/01/2010,10.30.00,23955,23970,23935,23950,201
15/01/2010,10.45.00,23950,23965,23905,23910,267
15/01/2010,11.00.00,23910,23925,23850,23905,740
15/01/2010,11.15.00,23900,23940,23890,23900,304
15/01/2010,11.30.00,23900,23905,23885,23895,122
15/01/2010,11.45.00,23905,23905,23830,23840,501
15/01/2010,12.00.00,23845,23855,23815,23850,388
15/01/2010,12.15.00,23850,23850,23820,23830,95
15/01/2010,12.30.00,23825,23870,23820,23845,190
15/01/2010,12.45.00,23840,23895,23825,23840,209
15/01/2010,13.00.00,23835,23855,23705,23750,957
15/01/2010,13.15.00,23745,23790,23740,23770,305
15/01/2010,13.30.00,23765,23785,23745,23765,135
15/01/2010,13.45.00,23765,23770,23730,23750,129
15/01/2010,14.00.00,23745,23755,23725,23740,217
15/01/2010,14.15.00,23735,23755,23730,23745,169
15/01/2010,14.30.00,23750,23795,23710,23750,387
15/01/2010,14.45.00,23750,23755,23720,23745,200
15/01/2010,15.00.00,23745,23750,23715,23750,194
15/01/2010,15.15.00,23745,23775,23745,23775,179
15/01/2010,15.30.00,23780,23805,23765,23770,380
15/01/2010,15.45.00,23765,23780,23650,23685,743
15/01/2010,16.00.00,23685,23685,23555,23570,1378
15/01/2010,16.15.00,23575,23580,23515,23550,1006
15/01/2010,16.30.00,23550,23550,23495,23530,850
15/01/2010,16.45.00,23530,23550,23465,23505,652
15/01/2010,17.00.00,23510,23535,23500,23530,415
15/01/2010,17.15.00,23535,23545,23490,23495,933
15/01/2010,17.30.00,23490,23575,23490,23565,462
18/01/2010,09.00.00,23565,23640,23565,23590,866
18/01/2010,09.15.00,23595,23615,23585,23585,320
18/01/2010,09.30.00,23580,23590,23485,23495,633
18/01/2010,09.45.00,23490,23505,23405,23435,654
18/01/2010,10.00.00,23435,23470,23410,23450,435
18/01/2010,10.15.00,23450,23515,23440,23485,252
18/01/2010,10.30.00,23485,23510,23465,23505,212
18/01/2010,10.45.00,23510,23510,23490,23500,145
18/01/2010,11.00.00,23495,23505,23475,23505,150
18/01/2010,11.15.00,23500,23560,23500,23555,319
18/01/2010,11.30.00,23555,23555,23460,23465,252
18/01/2010,11.45.00,23470,23480,23455,23475,144
18/01/2010,12.00.00,23475,23505,23460,23480,139
18/01/2010,12.15.00,23480,23510,23475,23510,78
18/01/2010,12.30.00,23510,23525,23500,23515,105
18/01/2010,12.45.00,23520,23535,23520,23520,84
18/01/2010,13.00.00,23515,23515,23495,23495,99
18/01/2010,13.15.00,23505,23515,23500,23505,39
18/01/2010,13.30.00,23505,23510,23500,23505,36
18/01/2010,13.45.00,23510,23515,23505,23515,21
18/01/2010,14.00.00,23515,23525,23510,23520,56
18/01/2010,14.15.00,23520,23540,23520,23520,77
18/01/2010,14.30.00,23520,23535,23500,23505,155
18/01/2010,14.45.00,23500,23510,23475,23495,184
18/01/2010,15.00.00,23490,23500,23480,23500,103
18/01/2010,15.15.00,23505,23520,23495,23520,87
18/01/2010,15.30.00,23520,23550,23510,23540,163
18/01/2010,15.45.00,23540,23550,23530,23535,120
18/01/2010,16.00.00,23540,23550,23535,23545,90
18/01/2010,16.15.00,23545,23550,23525,23530,56
18/01/2010,16.30.00,23535,23540,23515,23520,68
18/01/2010,16.45.00,23525,23530,23515,23525,63
18/01/2010,17.00.00,23525,23535,23510,23510,167
18/01/2010,17.15.00,23515,23535,23510,23525,337
18/01/2010,17.30.00,23520,23535,23505,23530,181
19/01/2010,09.00.00,23480,23525,23380,23400,877
19/01/2010,09.15.00,23400,23415,23335,23370,1099
19/01/2010,09.30.00,23375,23400,23335,23335,355
19/01/2010,09.45.00,23335,23345,23310,23320,359
19/01/2010,10.00.00,23320,23355,23280,23285,532
19/01/2010,10.15.00,23285,23290,23265,23270,488
19/01/2010,10.30.00,23275,23280,23215,23250,683
19/01/2010,10.45.00,23250,23275,23225,23265,357
19/01/2010,11.00.00,23260,23275,23245,23270,229
19/01/2010,11.15.00,23275,23305,23275,23295,226
19/01/2010,11.30.00,23300,23320,23300,23320,250
19/01/2010,11.45.00,23315,23315,23255,23255,287
19/01/2010,12.00.00,23255,23275,23250,23265,225
19/01/2010,12.15.00,23265,23285,23265,23285,126
19/01/2010,12.30.00,23280,23290,23265,23270,143
19/01/2010,12.45.00,23265,23285,23245,23265,172
19/01/2010,13.00.00,23270,23280,23265,23270,112
19/01/2010,13.15.00,23270,23275,23215,23225,174
19/01/2010,13.30.00,23225,23245,23225,23230,114
19/01/2010,13.45.00,23235,23235,23215,23230,94
19/01/2010,14.00.00,23230,23230,23165,23220,574
19/01/2010,14.15.00,23225,23345,23210,23320,746
19/01/2010,14.30.00,23315,23380,23315,23345,668
19/01/2010,14.45.00,23345,23360,23330,23345,354
19/01/2010,15.00.00,23345,23375,23340,23375,210
19/01/2010,15.15.00,23370,23370,23335,23365,196
19/01/2010,15.30.00,23370,23475,23365,23470,733
19/01/2010,15.45.00,23460,23540,23460,23510,961
19/01/2010,16.00.00,23505,23655,23505,23645,1207
19/01/2010,16.15.00,23650,23665,23625,23625,783
19/01/2010,16.30.00,23625,23800,23625,23725,1364
19/01/2010,16.45.00,23725,23745,23710,23725,594
19/01/2010,17.00.00,23725,23735,23690,23735,599
19/01/2010,17.15.00,23735,23735,23710,23725,618
19/01/2010,17.30.00,23725,23735,23660,23660,427
20/01/2010,09.00.00,23620,23680,23575,23640,1045
20/01/2010,09.15.00,23645,23745,23645,23705,630
20/01/2010,09.30.00,23705,23735,23665,23725,448
20/01/2010,09.45.00,23725,23730,23675,23690,357
20/01/2010,10.00.00,23690,23700,23645,23690,534
20/01/2010,10.15.00,23690,23695,23650,23655,135
20/01/2010,10.30.00,23660,23680,23615,23625,248
20/01/2010,10.45.00,23625,23640,23605,23620,273
20/01/2010,11.00.00,23620,23630,23580,23620,293
20/01/2010,11.15.00,23620,23660,23620,23650,242
20/01/2010,11.30.00,23650,23675,23635,23655,188
20/01/2010,11.45.00,23650,23650,23610,23610,122
20/01/2010,12.00.00,23610,23650,23610,23620,182
20/01/2010,12.15.00,23620,23620,23580,23580,120
20/01/2010,12.30.00,23580,23615,23580,23610,161
20/01/2010,12.45.00,23610,23610,23540,23565,304
20/01/2010,13.00.00,23560,23590,23400,23495,1279
20/01/2010,13.15.00,23500,23505,23440,23475,503
20/01/2010,13.30.00,23475,23490,23450,23480,255
20/01/2010,13.45.00,23475,23530,23475,23530,192
20/01/2010,14.00.00,23535,23600,23510,23560,708
20/01/2010,14.15.00,23560,23570,23480,23495,313
20/01/2010,14.30.00,23495,23540,23460,23490,510
20/01/2010,14.45.00,23485,23490,23420,23435,589
20/01/2010,15.00.00,23435,23445,23400,23440,396
20/01/2010,15.15.00,23440,23485,23435,23475,248
20/01/2010,15.30.00,23475,23480,23435,23435,554
20/01/2010,15.45.00,23435,23460,23390,23420,680
20/01/2010,16.00.00,23415,23435,23325,23380,1043
20/01/2010,16.15.00,23380,23390,23330,23335,599
20/01/2010,16.30.00,23330,23335,23295,23315,835
20/01/2010,16.45.00,23310,23315,23210,23225,891
20/01/2010,17.00.00,23220,23235,23115,23175,1316
20/01/2010,17.15.00,23175,23190,23100,23130,1153
20/01/2010,17.30.00,23130,23185,23130,23170,510
21/01/2010,09.00.00,23290,23325,23225,23320,1036
21/01/2010,09.15.00,23315,23340,23305,23315,463
21/01/2010,09.30.00,23315,23335,23250,23260,654
21/01/2010,09.45.00,23260,23290,23210,23220,596
21/01/2010,10.00.00,23225,23255,23195,23225,632
21/01/2010,10.15.00,23230,23270,23170,23170,434
21/01/2010,10.30.00,23170,23215,23155,23215,456
21/01/2010,10.45.00,23215,23245,23200,23215,298
21/01/2010,11.00.00,23220,23235,23185,23230,221
21/01/2010,11.15.00,23235,23240,23185,23190,243
21/01/2010,11.30.00,23190,23200,23160,23175,289
21/01/2010,11.45.00,23175,23185,23150,23170,251
21/01/2010,12.00.00,23170,23235,23165,23195,379
21/01/2010,12.15.00,23200,23235,23155,23210,418
21/01/2010,12.30.00,23210,23240,23210,23225,168
21/01/2010,12.45.00,23225,23315,23225,23315,218
21/01/2010,13.00.00,23310,23440,23310,23350,1079
21/01/2010,13.15.00,23350,23375,23340,23360,178
21/01/2010,13.30.00,23365,23415,23355,23405,338
21/01/2010,13.45.00,23400,23410,23365,23385,329
21/01/2010,14.00.00,23395,23450,23300,23325,893
21/01/2010,14.15.00,23330,23385,23325,23365,230
21/01/2010,14.30.00,23360,23360,23255,23310,799
21/01/2010,14.45.00,23305,23325,23295,23320,212
21/01/2010,15.00.00,23315,23395,23315,23370,301
21/01/2010,15.15.00,23375,23385,23355,23360,137
21/01/2010,15.30.00,23365,23415,23325,23325,503
21/01/2010,15.45.00,23330,23345,23275,23330,570
21/01/2010,16.00.00,23330,23400,23280,23315,600
21/01/2010,16.15.00,23315,23335,23125,23125,1213
21/01/2010,16.30.00,23130,23165,23075,23095,1289
21/01/2010,16.45.00,23090,23105,22950,23025,1282
21/01/2010,17.00.00,23025,23050,22870,22905,1543
21/01/2010,17.15.00,22900,22940,22865,22895,1140
21/01/2010,17.30.00,22885,22895,22825,22840,682
22/01/2010,09.00.00,22765,22845,22705,22830,1335
22/01/2010,09.15.00,22830,22920,22830,22860,752
22/01/2010,09.30.00,22860,22870,22795,22830,723
22/01/2010,09.45.00,22830,22885,22810,22870,552
22/01/2010,10.00.00,22870,22885,22825,22855,486
22/01/2010,10.15.00,22855,22915,22840,22905,383
22/01/2010,10.30.00,22895,22935,22865,22865,418
22/01/2010,10.45.00,22865,22895,22840,22895,354
22/01/2010,11.00.00,22895,22910,22855,22870,287
22/01/2010,11.15.00,22875,22875,22810,22820,451
22/01/2010,11.30.00,22820,22850,22810,22825,293
22/01/2010,11.45.00,22830,22830,22770,22780,311
22/01/2010,12.00.00,22780,22830,22770,22780,240
22/01/2010,12.15.00,22780,22805,22715,22745,275
22/01/2010,12.30.00,22745,22785,22690,22690,792
22/01/2010,12.45.00,22690,22700,22580,22645,1101
22/01/2010,13.00.00,22650,22715,22650,22685,429
22/01/2010,13.15.00,22685,22735,22675,22715,281
22/01/2010,13.30.00,22715,22745,22695,22695,294
22/01/2010,13.45.00,22695,22750,22650,22710,382
22/01/2010,14.00.00,22705,22755,22650,22695,390
22/01/2010,14.15.00,22685,22730,22685,22720,184
22/01/2010,14.30.00,22720,22745,22675,22675,271
22/01/2010,14.45.00,22675,22705,22620,22620,283
22/01/2010,15.00.00,22620,22730,22620,22665,401
22/01/2010,15.15.00,22670,22700,22650,22655,234
22/01/2010,15.30.00,22650,22695,22585,22635,1085
22/01/2010,15.45.00,22630,22650,22565,22595,953
22/01/2010,16.00.00,22595,22600,22390,22445,1958
22/01/2010,16.15.00,22435,22555,22375,22550,1074
22/01/2010,16.30.00,22545,22590,22500,22540,1040
22/01/2010,16.45.00,22545,22550,22470,22545,637
22/01/2010,17.00.00,22550,22625,22515,22540,936
22/01/2010,17.15.00,22540,22590,22530,22570,1176
22/01/2010,17.30.00,22570,22605,22545,22565,470
25/01/2010,09.00.00,22455,22455,22350,22375,1263
25/01/2010,09.15.00,22375,22440,22365,22440,713
25/01/2010,09.30.00,22440,22490,22400,22485,566
25/01/2010,09.45.00,22485,22550,22480,22520,693
25/01/2010,10.00.00,22525,22545,22495,22545,476
25/01/2010,10.15.00,22550,22565,22515,22530,487
25/01/2010,10.30.00,22525,22545,22515,22530,251
25/01/2010,10.45.00,22530,22555,22525,22540,416
25/01/2010,11.00.00,22545,22615,22545,22595,619
25/01/2010,11.15.00,22590,22605,22580,22605,241
25/01/2010,11.30.00,22595,22635,22595,22620,400
25/01/2010,11.45.00,22625,22655,22610,22630,458
25/01/2010,12.00.00,22635,22675,22625,22645,563
25/01/2010,12.15.00,22650,22660,22565,22600,451
25/01/2010,12.30.00,22600,22625,22590,22620,164
25/01/2010,12.45.00,22615,22620,22535,22550,222
25/01/2010,13.00.00,22555,22560,22535,22545,234
25/01/2010,13.15.00,22550,22610,22550,22600,235
25/01/2010,13.30.00,22595,22605,22505,22525,322
25/01/2010,13.45.00,22520,22525,22475,22490,270
25/01/2010,14.00.00,22495,22560,22490,22560,288
25/01/2010,14.15.00,22555,22600,22550,22575,203
25/01/2010,14.30.00,22570,22575,22540,22565,273
25/01/2010,14.45.00,22560,22575,22530,22575,175
25/01/2010,15.00.00,22565,22620,22550,22610,209
25/01/2010,15.15.00,22605,22610,22565,22565,220
25/01/2010,15.30.00,22565,22610,22530,22565,779
25/01/2010,15.45.00,22560,22605,22550,22560,444
25/01/2010,16.00.00,22560,22600,22410,22415,1571
25/01/2010,16.15.00,22420,22545,22415,22500,887
25/01/2010,16.30.00,22505,22530,22390,22395,821
25/01/2010,16.45.00,22405,22475,22380,22445,629
25/01/2010,17.00.00,22445,22470,22355,22375,577
25/01/2010,17.15.00,22385,22445,22365,22375,882
25/01/2010,17.30.00,22370,22395,22320,22355,704
26/01/2010,09.00.00,22175,22285,22150,22240,1360
26/01/2010,09.15.00,22240,22290,22215,22215,547
26/01/2010,09.30.00,22210,22255,22135,22255,676
26/01/2010,09.45.00,22255,22255,22175,22190,283
26/01/2010,10.00.00,22180,22215,22175,22185,309
26/01/2010,10.15.00,22180,22280,22180,22260,417
26/01/2010,10.30.00,22265,22265,22210,22225,494
26/01/2010,10.45.00,22220,22240,22130,22140,553
26/01/2010,11.00.00,22145,22185,22085,22100,585
26/01/2010,11.15.00,22105,22135,22070,22110,782
26/01/2010,11.30.00,22115,22115,22065,22100,430
26/01/2010,11.45.00,22105,22170,22085,22165,505
26/01/2010,12.00.00,22170,22175,22125,22150,263
26/01/2010,12.15.00,22145,22180,22100,22115,545
26/01/2010,12.30.00,22115,22145,22100,22140,164
26/01/2010,12.45.00,22135,22170,22130,22155,277
26/01/2010,13.00.00,22155,22160,22130,22145,253
26/01/2010,13.15.00,22150,22170,22135,22165,218
26/01/2010,13.30.00,22160,22205,22160,22180,358
26/01/2010,13.45.00,22185,22200,22175,22190,251
26/01/2010,14.00.00,22195,22250,22185,22220,278
26/01/2010,14.15.00,22215,22220,22160,22175,327
26/01/2010,14.30.00,22180,22235,22175,22215,313
26/01/2010,14.45.00,22215,22230,22185,22205,120
26/01/2010,15.00.00,22195,22210,22145,22155,366
26/01/2010,15.15.00,22155,22190,22145,22180,190
26/01/2010,15.30.00,22180,22225,22145,22210,672
26/01/2010,15.45.00,22215,22260,22135,22200,806
26/01/2010,16.00.00,22190,22405,22175,22390,1711
26/01/2010,16.15.00,22400,22445,22350,22365,1066
26/01/2010,16.30.00,22375,22375,22320,22350,806
26/01/2010,16.45.00,22350,22380,22290,22325,673
26/01/2010,17.00.00,22320,22365,22305,22330,532
26/01/2010,17.15.00,22340,22425,22335,22420,657
26/01/2010,17.30.00,22425,22425,22390,22405,299
27/01/2010,09.00.00,22165,22250,22110,22140,1274
27/01/2010,09.15.00,22140,22160,22060,22075,923
27/01/2010,09.30.00,22080,22130,22065,22070,610
27/01/2010,09.45.00,22065,22075,22015,22030,999
27/01/2010,10.00.00,22030,22085,22005,22065,486
27/01/2010,10.15.00,22065,22170,22065,22125,551
27/01/2010,10.30.00,22135,22155,22110,22120,355
27/01/2010,10.45.00,22120,22135,22085,22120,331
27/01/2010,11.00.00,22120,22190,22120,22165,367
27/01/2010,11.15.00,22170,22225,22155,22200,500
27/01/2010,11.30.00,22200,22225,22180,22180,210
27/01/2010,11.45.00,22180,22205,22125,22135,289
27/01/2010,12.00.00,22135,22220,22130,22215,293
27/01/2010,12.15.00,22215,22240,22205,22210,312
27/01/2010,12.30.00,22215,22280,22210,22265,366
27/01/2010,12.45.00,22270,22270,22215,22260,194
27/01/2010,13.00.00,22260,22260,22230,22240,166
27/01/2010,13.15.00,22240,22280,22240,22260,142
27/01/2010,13.30.00,22255,22300,22205,22250,566
27/01/2010,13.45.00,22245,22250,22215,22220,128
27/01/2010,14.00.00,22215,22215,22160,22200,315
27/01/2010,14.15.00,22200,22225,22175,22210,220
27/01/2010,14.30.00,22210,22230,22195,22205,172
27/01/2010,14.45.00,22210,22210,22150,22150,223
27/01/2010,15.00.00,22150,22150,22025,22075,893
27/01/2010,15.15.00,22080,22130,22025,22100,452
27/01/2010,15.30.00,22100,22160,22055,22130,718
27/01/2010,15.45.00,22125,22145,22065,22090,437
27/01/2010,16.00.00,22080,22085,21995,22030,1334
27/01/2010,16.15.00,22020,22030,21910,22000,1270
27/01/2010,16.30.00,22005,22015,21910,21990,1796
27/01/2010,16.45.00,21985,22095,21950,22070,1524
27/01/2010,17.00.00,22075,22080,22000,22000,958
27/01/2010,17.15.00,22000,22020,21955,22005,2228
27/01/2010,17.30.00,22005,22055,21975,22050,1186
28/01/2010,09.00.00,22320,22320,21995,22220,2409
28/01/2010,09.15.00,22225,22250,22210,22240,706
28/01/2010,09.30.00,22250,22270,22235,22265,532
28/01/2010,09.45.00,22265,22290,22245,22245,773
28/01/2010,10.00.00,22245,22265,22235,22240,341
28/01/2010,10.15.00,22240,22245,22185,22190,459
28/01/2010,10.30.00,22185,22235,22185,22215,338
28/01/2010,10.45.00,22210,22220,22195,22210,160
28/01/2010,11.00.00,22215,22245,22215,22230,200
28/01/2010,11.15.00,22225,22235,22170,22175,224
28/01/2010,11.30.00,22170,22180,22065,22080,853
28/01/2010,11.45.00,22080,22130,22060,22100,362
28/01/2010,12.00.00,22100,22120,22015,22040,917
28/01/2010,12.15.00,22040,22105,22035,22085,355
28/01/2010,12.30.00,22080,22085,22010,22045,288
28/01/2010,12.45.00,22040,22065,22020,22035,240
28/01/2010,13.00.00,22050,22120,22045,22120,253
28/01/2010,13.15.00,22120,22155,22120,22150,220
28/01/2010,13.30.00,22150,22165,22140,22160,158
28/01/2010,13.45.00,22160,22180,22120,22120,266
28/01/2010,14.00.00,22120,22140,22105,22135,268
28/01/2010,14.15.00,22135,22140,22100,22120,364
28/01/2010,14.30.00,22105,22130,22020,22065,753
28/01/2010,14.45.00,22055,22075,22030,22060,452
28/01/2010,15.00.00,22060,22130,22045,22115,239
28/01/2010,15.15.00,22115,22115,22100,22110,104
28/01/2010,15.30.00,22105,22115,21915,21955,1139
28/01/2010,15.45.00,21955,22000,21920,21990,903
28/01/2010,16.00.00,21995,21995,21765,21805,2292
28/01/2010,16.15.00,21800,21820,21740,21780,1189
28/01/2010,16.30.00,21770,21835,21705,21800,1149
28/01/2010,16.45.00,21800,21805,21705,21750,1089
28/01/2010,17.00.00,21750,21760,21630,21690,1247
28/01/2010,17.15.00,21685,21690,21590,21590,1122
28/01/2010,17.30.00,21595,21640,21550,21600,784
29/01/2010,09.00.00,21670,21720,21630,21700,1611
29/01/2010,09.15.00,21705,21755,21700,21735,854
29/01/2010,09.30.00,21740,21755,21685,21690,566
29/01/2010,09.45.00,21695,21715,21670,21710,339
29/01/2010,10.00.00,21720,21760,21690,21710,564
29/01/2010,10.15.00,21710,21715,21645,21690,417
29/01/2010,10.30.00,21690,21715,21665,21675,261
29/01/2010,10.45.00,21675,21685,21590,21610,530
29/01/2010,11.00.00,21600,21645,21530,21530,702
29/01/2010,11.15.00,21530,21550,21480,21540,686
29/01/2010,11.30.00,21545,21585,21510,21565,502
29/01/2010,11.45.00,21575,21635,21550,21600,422
29/01/2010,12.00.00,21605,21700,21605,21665,394
29/01/2010,12.15.00,21660,21720,21635,21715,423
29/01/2010,12.30.00,21715,21720,21680,21680,232
29/01/2010,12.45.00,21680,21710,21670,21690,226
29/01/2010,13.00.00,21695,21740,21680,21735,258
29/01/2010,13.15.00,21735,21740,21685,21695,159
29/01/2010,13.30.00,21695,21735,21690,21735,189
29/01/2010,13.45.00,21735,21755,21715,21745,194
29/01/2010,14.00.00,21740,21795,21730,21780,344
29/01/2010,14.15.00,21780,21810,21780,21790,293
29/01/2010,14.30.00,21800,21920,21780,21870,1610
29/01/2010,14.45.00,21880,21900,21785,21835,523
29/01/2010,15.00.00,21835,21880,21820,21825,317
29/01/2010,15.15.00,21830,21850,21795,21835,239
29/01/2010,15.30.00,21835,21880,21800,21875,811
29/01/2010,15.45.00,21875,21925,21830,21910,977
29/01/2010,16.00.00,21915,21935,21865,21900,777
29/01/2010,16.15.00,21900,22050,21895,22005,1432
29/01/2010,16.30.00,22010,22040,21965,21965,688
29/01/2010,16.45.00,21960,22005,21900,21930,979
29/01/2010,17.00.00,21930,21930,21840,21850,861
29/01/2010,17.15.00,21845,21935,21790,21885,1801
29/01/2010,17.30.00,21885,21930,21845,21930,580