DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/02/2010,17.24.00,21250,21255,21235,21240,70
23/02/2010,17.25.00,21240,21250,21235,21250,48
23/02/2010,17.26.00,21245,21250,21235,21240,31
23/02/2010,17.27.00,21235,21240,21235,21235,33
23/02/2010,17.28.00,21235,21240,21230,21235,43
23/02/2010,17.29.00,21235,21235,21210,21235,178
23/02/2010,17.30.00,21220,21245,21220,21240,105
23/02/2010,17.31.00,21245,21265,21245,21260,50
23/02/2010,17.32.00,21255,21260,21250,21250,21
23/02/2010,17.33.00,21245,21250,21240,21250,57
23/02/2010,17.34.00,21245,21255,21245,21255,37
23/02/2010,17.35.00,21255,21285,21255,21270,101
23/02/2010,17.36.00,21275,21285,21270,21285,48
23/02/2010,17.37.00,21290,21295,21285,21290,52
23/02/2010,17.38.00,21285,21290,21275,21280,69
23/02/2010,17.39.00,21280,21285,21265,21265,39
24/02/2010,09.00.00,21275,21305,21245,21305,135
24/02/2010,09.01.00,21300,21325,21295,21305,120
24/02/2010,09.02.00,21300,21310,21300,21310,40
24/02/2010,09.03.00,21310,21315,21295,21300,79
24/02/2010,09.04.00,21305,21305,21275,21275,73
24/02/2010,09.05.00,21285,21295,21275,21290,97
24/02/2010,09.06.00,21290,21300,21280,21285,40
24/02/2010,09.07.00,21290,21290,21270,21270,23
24/02/2010,09.08.00,21270,21275,21250,21255,36
24/02/2010,09.09.00,21250,21255,21230,21230,55
24/02/2010,09.10.00,21225,21240,21215,21235,92
24/02/2010,09.11.00,21240,21240,21230,21235,58
24/02/2010,09.12.00,21235,21255,21235,21245,65
24/02/2010,09.13.00,21245,21260,21240,21250,36
24/02/2010,09.14.00,21250,21255,21235,21235,35
24/02/2010,09.15.00,21235,21245,21230,21245,48
24/02/2010,09.16.00,21245,21245,21235,21240,29
24/02/2010,09.17.00,21240,21240,21230,21230,22
24/02/2010,09.18.00,21230,21230,21210,21215,46
24/02/2010,09.19.00,21215,21230,21210,21220,55
24/02/2010,09.20.00,21225,21250,21225,21240,32
24/02/2010,09.21.00,21235,21255,21235,21255,41
24/02/2010,09.22.00,21255,21255,21250,21255,53
24/02/2010,09.23.00,21250,21270,21250,21260,48
24/02/2010,09.24.00,21265,21280,21265,21280,100
24/02/2010,09.25.00,21275,21295,21275,21290,36
24/02/2010,09.26.00,21290,21290,21275,21280,37
24/02/2010,09.27.00,21285,21285,21275,21280,16
24/02/2010,09.28.00,21280,21280,21275,21275,12
24/02/2010,09.29.00,21280,21285,21280,21285,15
24/02/2010,09.30.00,21285,21295,21280,21295,42
24/02/2010,09.31.00,21295,21305,21295,21305,45
24/02/2010,09.32.00,21305,21305,21295,21305,35
24/02/2010,09.33.00,21305,21305,21285,21290,37
24/02/2010,09.34.00,21285,21285,21275,21280,22
24/02/2010,09.35.00,21280,21285,21280,21285,14
24/02/2010,09.36.00,21285,21300,21285,21300,24
24/02/2010,09.37.00,21300,21305,21295,21300,48
24/02/2010,09.38.00,21300,21300,21290,21290,13
24/02/2010,09.39.00,21290,21290,21265,21285,50
24/02/2010,09.40.00,21290,21290,21285,21290,13
24/02/2010,09.41.00,21295,21300,21280,21280,36
24/02/2010,09.42.00,21285,21285,21280,21280,19
24/02/2010,09.43.00,21280,21285,21280,21280,5
24/02/2010,09.44.00,21280,21280,21255,21265,39
24/02/2010,09.45.00,21255,21255,21250,21250,13
24/02/2010,09.46.00,21250,21250,21235,21235,18
24/02/2010,09.47.00,21240,21250,21230,21230,33
24/02/2010,09.48.00,21230,21235,21220,21230,22
24/02/2010,09.49.00,21230,21230,21220,21225,26
24/02/2010,09.50.00,21225,21225,21210,21215,29
24/02/2010,09.51.00,21210,21210,21190,21190,36
24/02/2010,09.52.00,21190,21195,21170,21175,112
24/02/2010,09.53.00,21175,21200,21170,21200,53
24/02/2010,09.54.00,21200,21200,21180,21180,30
24/02/2010,09.55.00,21175,21180,21160,21160,81
24/02/2010,09.56.00,21160,21160,21150,21150,48
24/02/2010,09.57.00,21145,21145,21135,21140,83
24/02/2010,09.58.00,21140,21150,21135,21150,42
24/02/2010,09.59.00,21150,21170,21145,21150,116
24/02/2010,10.00.00,21145,21145,21100,21120,218
24/02/2010,10.01.00,21120,21145,21115,21140,97
24/02/2010,10.02.00,21135,21135,21080,21080,212
24/02/2010,10.03.00,21075,21085,21060,21075,171
24/02/2010,10.04.00,21070,21075,21060,21070,74
24/02/2010,10.05.00,21065,21080,21065,21080,39
24/02/2010,10.06.00,21080,21090,21080,21080,34
24/02/2010,10.07.00,21080,21080,21045,21050,171
24/02/2010,10.08.00,21050,21060,21025,21030,188
24/02/2010,10.09.00,21030,21045,21025,21040,88
24/02/2010,10.10.00,21040,21060,21035,21055,65
24/02/2010,10.11.00,21050,21095,21050,21090,60
24/02/2010,10.12.00,21085,21095,21085,21090,29
24/02/2010,10.13.00,21095,21105,21095,21100,26
24/02/2010,10.14.00,21105,21105,21095,21095,12
24/02/2010,10.15.00,21100,21100,21080,21095,48
24/02/2010,10.16.00,21095,21095,21085,21095,14
24/02/2010,10.17.00,21095,21095,21085,21085,17
24/02/2010,10.18.00,21080,21090,21080,21080,12
24/02/2010,10.19.00,21075,21075,21060,21060,23
24/02/2010,10.20.00,21065,21065,21065,21065,13
24/02/2010,10.21.00,21065,21070,21060,21060,14
24/02/2010,10.22.00,21055,21055,21050,21055,19
24/02/2010,10.23.00,21060,21065,21055,21060,19
24/02/2010,10.24.00,21065,21085,21065,21080,43
24/02/2010,10.25.00,21075,21085,21075,21085,6
24/02/2010,10.26.00,21085,21090,21085,21085,10
24/02/2010,10.27.00,21090,21090,21080,21085,21
24/02/2010,10.28.00,21085,21095,21085,21095,24
24/02/2010,10.29.00,21100,21100,21090,21100,18
24/02/2010,10.30.00,21095,21100,21090,21100,25
24/02/2010,10.31.00,21105,21105,21095,21095,16
24/02/2010,10.32.00,21095,21110,21090,21110,34
24/02/2010,10.33.00,21105,21105,21090,21090,38
24/02/2010,10.34.00,21085,21095,21085,21095,6
24/02/2010,10.35.00,21095,21120,21095,21120,39
24/02/2010,10.36.00,21120,21130,21115,21125,31
24/02/2010,10.37.00,21130,21130,21120,21125,28
24/02/2010,10.38.00,21130,21130,21125,21125,15
24/02/2010,10.39.00,21125,21140,21125,21140,21
24/02/2010,10.40.00,21140,21145,21135,21145,15
24/02/2010,10.41.00,21140,21145,21140,21140,14
24/02/2010,10.42.00,21140,21140,21120,21120,30
24/02/2010,10.43.00,21120,21120,21115,21115,14
24/02/2010,10.44.00,21120,21120,21115,21115,7
24/02/2010,10.45.00,21115,21115,21110,21110,6
24/02/2010,10.46.00,21110,21110,21105,21105,5
24/02/2010,10.47.00,21100,21110,21100,21105,24
24/02/2010,10.48.00,21100,21115,21100,21105,10
24/02/2010,10.49.00,21110,21110,21100,21105,13
24/02/2010,10.50.00,21105,21120,21105,21115,19
24/02/2010,10.51.00,21115,21115,21100,21110,20
24/02/2010,10.52.00,21110,21110,21105,21110,9
24/02/2010,10.53.00,21110,21120,21110,21110,16
24/02/2010,10.54.00,21110,21115,21110,21115,10
24/02/2010,10.55.00,21115,21125,21115,21120,11
24/02/2010,10.56.00,21125,21125,21125,21125,8
24/02/2010,10.57.00,21130,21140,21130,21140,15
24/02/2010,10.58.00,21140,21145,21140,21145,18
24/02/2010,10.59.00,21145,21145,21140,21145,12
24/02/2010,11.00.00,21145,21160,21145,21160,28
24/02/2010,11.01.00,21160,21160,21155,21160,26
24/02/2010,11.02.00,21160,21165,21160,21165,9
24/02/2010,11.03.00,21160,21170,21155,21165,48
24/02/2010,11.04.00,21165,21175,21165,21175,19
24/02/2010,11.05.00,21170,21175,21170,21170,14
24/02/2010,11.06.00,21165,21165,21150,21165,50
24/02/2010,11.07.00,21155,21170,21155,21165,42
24/02/2010,11.08.00,21165,21170,21160,21170,24
24/02/2010,11.09.00,21170,21195,21170,21185,59
24/02/2010,11.10.00,21185,21185,21175,21185,26
24/02/2010,11.11.00,21180,21195,21180,21195,49
24/02/2010,11.12.00,21195,21215,21195,21215,63
24/02/2010,11.13.00,21215,21220,21200,21205,52
24/02/2010,11.14.00,21200,21215,21190,21205,38
24/02/2010,11.15.00,21205,21215,21205,21205,14
24/02/2010,11.16.00,21200,21200,21185,21185,32
24/02/2010,11.17.00,21180,21195,21180,21185,15
24/02/2010,11.18.00,21180,21180,21180,21180,4
24/02/2010,11.19.00,21175,21185,21175,21185,14
24/02/2010,11.20.00,21190,21190,21180,21180,12
24/02/2010,11.21.00,21190,21195,21175,21180,41
24/02/2010,11.22.00,21175,21180,21175,21175,6
24/02/2010,11.23.00,21170,21170,21150,21150,40
24/02/2010,11.24.00,21150,21155,21150,21155,10
24/02/2010,11.25.00,21155,21155,21150,21150,8
24/02/2010,11.26.00,21155,21155,21155,21155,3
24/02/2010,11.27.00,21155,21160,21150,21155,12
24/02/2010,11.28.00,21160,21175,21160,21170,17
24/02/2010,11.29.00,21170,21170,21160,21160,7
24/02/2010,11.30.00,21160,21170,21160,21165,20
24/02/2010,11.31.00,21170,21170,21170,21170,4
24/02/2010,11.32.00,21170,21180,21170,21170,31
24/02/2010,11.33.00,21170,21170,21165,21165,5
24/02/2010,11.34.00,21165,21170,21165,21170,17
24/02/2010,11.35.00,21170,21170,21165,21165,3
24/02/2010,11.36.00,21170,21175,21170,21175,14
24/02/2010,11.37.00,21180,21180,21180,21180,3
24/02/2010,11.38.00,21185,21185,21185,21185,8
24/02/2010,11.39.00,21185,21185,21165,21170,25
24/02/2010,11.40.00,21170,21170,21155,21160,10
24/02/2010,11.41.00,21160,21160,21160,21160,4
24/02/2010,11.42.00,21160,21160,21115,21135,67
24/02/2010,11.43.00,21130,21150,21120,21145,34
24/02/2010,11.44.00,21145,21145,21140,21140,6
24/02/2010,11.45.00,21140,21155,21140,21155,10
24/02/2010,11.46.00,21155,21165,21150,21160,21
24/02/2010,11.47.00,21160,21165,21160,21165,3
24/02/2010,11.48.00,21170,21185,21170,21180,19
24/02/2010,11.49.00,21175,21175,21170,21175,17
24/02/2010,11.50.00,21180,21180,21175,21175,5
24/02/2010,11.51.00,21175,21180,21175,21180,13
24/02/2010,11.52.00,21180,21185,21180,21180,7
24/02/2010,11.53.00,21175,21175,21170,21175,6
24/02/2010,11.54.00,21180,21180,21175,21175,4
24/02/2010,11.55.00,21180,21180,21180,21180,3
24/02/2010,11.56.00,21175,21175,21170,21170,16
24/02/2010,11.57.00,21175,21175,21175,21175,6
24/02/2010,11.58.00,21175,21180,21170,21170,9
24/02/2010,11.59.00,21170,21175,21170,21175,11
24/02/2010,12.00.00,21180,21190,21180,21185,52
24/02/2010,12.01.00,21185,21190,21185,21185,5
24/02/2010,12.02.00,21185,21190,21185,21190,5
24/02/2010,12.03.00,21190,21190,21185,21190,8
24/02/2010,12.04.00,21190,21190,21190,21190,5
24/02/2010,12.05.00,21190,21190,21175,21185,30
24/02/2010,12.06.00,21185,21190,21170,21170,19
24/02/2010,12.07.00,21175,21175,21145,21150,41
24/02/2010,12.08.00,21145,21165,21145,21145,30
24/02/2010,12.09.00,21145,21165,21145,21155,22
24/02/2010,12.10.00,21155,21155,21150,21155,5
24/02/2010,12.11.00,21160,21175,21160,21175,8
24/02/2010,12.12.00,21175,21175,21170,21175,8
24/02/2010,12.13.00,21175,21175,21170,21175,4
24/02/2010,12.14.00,21175,21175,21175,21175,9
24/02/2010,12.15.00,21170,21175,21170,21170,5
24/02/2010,12.16.00,21170,21185,21170,21175,10
24/02/2010,12.17.00,21180,21180,21165,21175,22
24/02/2010,12.18.00,21170,21175,21170,21170,13
24/02/2010,12.19.00,21165,21175,21165,21175,10
24/02/2010,12.20.00,21170,21175,21165,21165,11
24/02/2010,12.21.00,21170,21170,21165,21170,6
24/02/2010,12.23.00,21170,21180,21170,21180,25
24/02/2010,12.24.00,21175,21175,21170,21170,2
24/02/2010,12.25.00,21170,21170,21170,21170,1
24/02/2010,12.26.00,21170,21170,21160,21160,17
24/02/2010,12.27.00,21160,21160,21160,21160,3
24/02/2010,12.28.00,21160,21160,21160,21160,1
24/02/2010,12.30.00,21170,21180,21170,21180,16
24/02/2010,12.31.00,21175,21175,21175,21175,4
24/02/2010,12.32.00,21185,21185,21185,21185,6
24/02/2010,12.34.00,21185,21185,21185,21185,3
24/02/2010,12.35.00,21190,21200,21190,21200,39
24/02/2010,12.36.00,21205,21210,21195,21200,38
24/02/2010,12.37.00,21205,21210,21195,21205,15
24/02/2010,12.38.00,21215,21215,21210,21215,9
24/02/2010,12.39.00,21215,21215,21210,21215,20
24/02/2010,12.40.00,21220,21225,21220,21220,9
24/02/2010,12.41.00,21220,21235,21220,21230,27
24/02/2010,12.42.00,21235,21235,21235,21235,6
24/02/2010,12.43.00,21235,21240,21235,21235,10
24/02/2010,12.44.00,21240,21245,21240,21245,14
24/02/2010,12.45.00,21240,21250,21240,21245,32
24/02/2010,12.46.00,21250,21255,21235,21235,20
24/02/2010,12.47.00,21240,21250,21240,21250,8
24/02/2010,12.48.00,21255,21255,21250,21250,18
24/02/2010,12.49.00,21240,21250,21240,21250,5
24/02/2010,12.50.00,21255,21255,21240,21245,18
24/02/2010,12.51.00,21240,21240,21235,21235,7
24/02/2010,12.52.00,21245,21255,21245,21245,52
24/02/2010,12.53.00,21245,21245,21245,21245,1
24/02/2010,12.54.00,21250,21265,21250,21260,16
24/02/2010,12.55.00,21260,21270,21260,21260,21
24/02/2010,12.56.00,21260,21260,21260,21260,3
24/02/2010,12.57.00,21255,21255,21250,21255,6
24/02/2010,12.58.00,21255,21255,21255,21255,6
24/02/2010,12.59.00,21255,21255,21255,21255,2
24/02/2010,13.00.00,21260,21260,21225,21230,58
24/02/2010,13.01.00,21225,21230,21225,21230,16
24/02/2010,13.02.00,21230,21230,21220,21220,20
24/02/2010,13.03.00,21220,21220,21220,21220,7
24/02/2010,13.04.00,21220,21220,21220,21220,5
24/02/2010,13.05.00,21220,21240,21220,21235,10
24/02/2010,13.06.00,21240,21240,21230,21230,6
24/02/2010,13.07.00,21225,21225,21225,21225,1
24/02/2010,13.09.00,21230,21235,21230,21235,3
24/02/2010,13.10.00,21235,21235,21225,21225,2
24/02/2010,13.11.00,21225,21225,21215,21215,12
24/02/2010,13.12.00,21220,21220,21210,21220,9
24/02/2010,13.13.00,21220,21220,21215,21215,5
24/02/2010,13.14.00,21220,21225,21220,21220,4
24/02/2010,13.15.00,21220,21225,21220,21225,8
24/02/2010,13.16.00,21225,21225,21225,21225,2
24/02/2010,13.17.00,21230,21230,21225,21225,8
24/02/2010,13.18.00,21225,21225,21225,21225,2
24/02/2010,13.19.00,21230,21235,21230,21235,6
24/02/2010,13.20.00,21235,21240,21235,21240,5
24/02/2010,13.22.00,21235,21235,21230,21235,6
24/02/2010,13.23.00,21230,21230,21230,21230,5
24/02/2010,13.24.00,21230,21230,21230,21230,1
24/02/2010,13.25.00,21225,21225,21225,21225,1
24/02/2010,13.26.00,21230,21230,21225,21225,4
24/02/2010,13.27.00,21225,21225,21220,21220,4
24/02/2010,13.28.00,21225,21230,21225,21230,3
24/02/2010,13.30.00,21225,21225,21215,21215,4
24/02/2010,13.31.00,21220,21220,21220,21220,1
24/02/2010,13.32.00,21210,21220,21210,21220,15
24/02/2010,13.33.00,21220,21220,21220,21220,3
24/02/2010,13.34.00,21215,21215,21215,21215,6
24/02/2010,13.35.00,21215,21220,21215,21220,7
24/02/2010,13.36.00,21220,21225,21220,21225,8
24/02/2010,13.37.00,21235,21240,21235,21235,17
24/02/2010,13.38.00,21235,21235,21230,21230,2
24/02/2010,13.40.00,21240,21240,21240,21240,1
24/02/2010,13.41.00,21245,21250,21245,21250,14
24/02/2010,13.42.00,21260,21275,21260,21265,23
24/02/2010,13.43.00,21270,21270,21265,21265,5
24/02/2010,13.44.00,21265,21275,21260,21270,16
24/02/2010,13.45.00,21275,21275,21270,21270,4
24/02/2010,13.46.00,21275,21295,21275,21290,24
24/02/2010,13.47.00,21290,21295,21280,21285,33
24/02/2010,13.48.00,21285,21285,21275,21275,13
24/02/2010,13.49.00,21280,21295,21280,21295,56
24/02/2010,13.50.00,21285,21295,21285,21295,7
24/02/2010,13.51.00,21285,21295,21285,21295,11
24/02/2010,13.52.00,21285,21290,21285,21285,4
24/02/2010,13.53.00,21290,21295,21290,21290,10
24/02/2010,13.54.00,21290,21305,21290,21300,25
24/02/2010,13.55.00,21295,21300,21295,21300,5
24/02/2010,13.56.00,21290,21295,21290,21295,4
24/02/2010,13.57.00,21300,21300,21290,21295,10
24/02/2010,13.58.00,21295,21295,21290,21290,3
24/02/2010,13.59.00,21290,21290,21285,21285,4
24/02/2010,14.00.00,21290,21290,21275,21280,18
24/02/2010,14.01.00,21285,21290,21280,21285,16
24/02/2010,14.03.00,21280,21280,21275,21275,13
24/02/2010,14.04.00,21275,21275,21270,21270,5
24/02/2010,14.05.00,21270,21280,21270,21280,30
24/02/2010,14.06.00,21285,21295,21285,21285,13
24/02/2010,14.07.00,21285,21285,21270,21285,18
24/02/2010,14.08.00,21290,21290,21280,21280,11
24/02/2010,14.09.00,21285,21290,21275,21290,17
24/02/2010,14.10.00,21285,21295,21285,21285,4
24/02/2010,14.11.00,21285,21285,21280,21280,15
24/02/2010,14.12.00,21285,21285,21275,21280,18
24/02/2010,14.13.00,21280,21290,21280,21290,10
24/02/2010,14.15.00,21285,21295,21285,21295,6
24/02/2010,14.16.00,21280,21285,21275,21280,16
24/02/2010,14.17.00,21280,21280,21275,21275,6
24/02/2010,14.18.00,21275,21275,21275,21275,5
24/02/2010,14.20.00,21275,21275,21270,21275,7
24/02/2010,14.21.00,21275,21285,21275,21285,11
24/02/2010,14.22.00,21285,21290,21285,21290,9
24/02/2010,14.24.00,21285,21285,21285,21285,6
24/02/2010,14.25.00,21285,21285,21285,21285,1
24/02/2010,14.26.00,21280,21285,21280,21280,14
24/02/2010,14.27.00,21275,21285,21275,21285,11
24/02/2010,14.28.00,21290,21290,21290,21290,2
24/02/2010,14.29.00,21285,21285,21270,21270,20
24/02/2010,14.30.00,21275,21290,21275,21290,9
24/02/2010,14.31.00,21285,21285,21280,21285,13
24/02/2010,14.33.00,21270,21280,21270,21280,4
24/02/2010,14.34.00,21275,21275,21275,21275,2
24/02/2010,14.35.00,21270,21270,21265,21265,13
24/02/2010,14.36.00,21265,21265,21255,21260,18
24/02/2010,14.37.00,21260,21260,21260,21260,3
24/02/2010,14.38.00,21250,21250,21230,21240,38
24/02/2010,14.39.00,21240,21245,21235,21235,14
24/02/2010,14.40.00,21235,21235,21230,21235,14
24/02/2010,14.41.00,21230,21235,21230,21235,16
24/02/2010,14.42.00,21235,21240,21230,21235,15
24/02/2010,14.43.00,21235,21245,21235,21245,17
24/02/2010,14.44.00,21245,21245,21245,21245,5
24/02/2010,14.45.00,21245,21245,21240,21240,7
24/02/2010,14.46.00,21240,21240,21240,21240,4
24/02/2010,14.47.00,21245,21245,21240,21240,7
24/02/2010,14.48.00,21240,21245,21240,21245,10
24/02/2010,14.49.00,21245,21255,21245,21255,4
24/02/2010,14.51.00,21250,21255,21245,21245,7
24/02/2010,14.52.00,21250,21250,21250,21250,3
24/02/2010,14.53.00,21245,21250,21245,21250,13
24/02/2010,14.54.00,21245,21250,21245,21250,3
24/02/2010,14.55.00,21255,21265,21250,21260,32
24/02/2010,14.56.00,21265,21270,21260,21260,19
24/02/2010,14.58.00,21260,21270,21260,21270,3
24/02/2010,14.59.00,21270,21270,21270,21270,2
24/02/2010,15.00.00,21265,21265,21260,21260,6
24/02/2010,15.01.00,21265,21270,21265,21270,19
24/02/2010,15.03.00,21265,21265,21265,21265,1
24/02/2010,15.04.00,21270,21270,21255,21255,10
24/02/2010,15.05.00,21255,21255,21255,21255,4
24/02/2010,15.06.00,21260,21260,21255,21255,3
24/02/2010,15.07.00,21250,21250,21245,21245,12
24/02/2010,15.08.00,21245,21250,21240,21250,15
24/02/2010,15.09.00,21245,21245,21240,21240,14
24/02/2010,15.10.00,21240,21250,21240,21250,15
24/02/2010,15.11.00,21245,21250,21245,21245,4
24/02/2010,15.12.00,21240,21245,21240,21245,4
24/02/2010,15.13.00,21240,21250,21240,21250,11
24/02/2010,15.14.00,21255,21255,21250,21250,6
24/02/2010,15.15.00,21250,21255,21250,21255,2
24/02/2010,15.16.00,21255,21255,21235,21245,15
24/02/2010,15.17.00,21245,21250,21245,21250,4
24/02/2010,15.18.00,21250,21250,21245,21245,5
24/02/2010,15.19.00,21250,21250,21245,21250,6
24/02/2010,15.20.00,21245,21245,21240,21245,4
24/02/2010,15.21.00,21245,21245,21245,21245,2
24/02/2010,15.22.00,21240,21240,21240,21240,3
24/02/2010,15.23.00,21245,21245,21245,21245,1
24/02/2010,15.24.00,21240,21240,21240,21240,1
24/02/2010,15.26.00,21245,21245,21245,21245,1
24/02/2010,15.27.00,21245,21245,21245,21245,2
24/02/2010,15.28.00,21240,21240,21240,21240,3
24/02/2010,15.29.00,21245,21245,21245,21245,1
24/02/2010,15.30.00,21240,21270,21240,21265,38
24/02/2010,15.31.00,21265,21280,21260,21275,33
24/02/2010,15.32.00,21280,21285,21270,21275,35
24/02/2010,15.33.00,21275,21280,21265,21265,13
24/02/2010,15.34.00,21260,21280,21255,21280,27
24/02/2010,15.35.00,21275,21275,21255,21275,35
24/02/2010,15.36.00,21275,21290,21275,21280,34
24/02/2010,15.37.00,21285,21285,21260,21270,38
24/02/2010,15.38.00,21275,21275,21260,21265,14
24/02/2010,15.39.00,21260,21275,21260,21265,15
24/02/2010,15.40.00,21265,21280,21265,21270,14
24/02/2010,15.41.00,21270,21270,21270,21270,5
24/02/2010,15.42.00,21265,21265,21250,21250,24
24/02/2010,15.43.00,21255,21275,21255,21265,55
24/02/2010,15.44.00,21260,21265,21255,21265,5
24/02/2010,15.45.00,21270,21305,21270,21295,69
24/02/2010,15.46.00,21295,21325,21295,21315,106
24/02/2010,15.47.00,21315,21315,21310,21310,17
24/02/2010,15.48.00,21310,21320,21305,21305,24
24/02/2010,15.49.00,21310,21335,21305,21330,61
24/02/2010,15.50.00,21330,21345,21325,21325,75
24/02/2010,15.51.00,21325,21345,21325,21345,99
24/02/2010,15.52.00,21340,21345,21325,21330,68
24/02/2010,15.53.00,21335,21345,21325,21330,39
24/02/2010,15.54.00,21330,21345,21330,21335,34
24/02/2010,15.55.00,21335,21345,21330,21345,20
24/02/2010,15.56.00,21345,21345,21315,21320,53
24/02/2010,15.57.00,21320,21330,21320,21325,41
24/02/2010,15.58.00,21320,21320,21315,21320,14
24/02/2010,15.59.00,21320,21325,21315,21325,13
24/02/2010,16.00.00,21320,21320,21230,21270,269
24/02/2010,16.01.00,21270,21295,21240,21245,103
24/02/2010,16.02.00,21240,21270,21240,21250,66
24/02/2010,16.03.00,21255,21285,21255,21270,44
24/02/2010,16.04.00,21265,21265,21250,21255,41
24/02/2010,16.05.00,21255,21255,21220,21220,101
24/02/2010,16.06.00,21210,21245,21210,21230,58
24/02/2010,16.07.00,21235,21245,21230,21230,59
24/02/2010,16.08.00,21230,21240,21220,21220,36
24/02/2010,16.09.00,21220,21220,21180,21185,117
24/02/2010,16.10.00,21180,21185,21165,21175,111
24/02/2010,16.11.00,21180,21210,21180,21190,47
24/02/2010,16.12.00,21185,21190,21170,21185,69
24/02/2010,16.13.00,21180,21195,21175,21190,55
24/02/2010,16.14.00,21190,21195,21175,21190,45
24/02/2010,16.15.00,21190,21190,21165,21165,44
24/02/2010,16.16.00,21165,21170,21140,21150,99
24/02/2010,16.17.00,21150,21160,21145,21160,75
24/02/2010,16.18.00,21165,21165,21140,21150,28
24/02/2010,16.19.00,21150,21160,21145,21160,27
24/02/2010,16.20.00,21150,21155,21130,21130,46
24/02/2010,16.21.00,21130,21135,21120,21130,71
24/02/2010,16.22.00,21130,21150,21125,21150,41
24/02/2010,16.23.00,21155,21155,21125,21125,82
24/02/2010,16.24.00,21130,21140,21120,21125,51
24/02/2010,16.25.00,21130,21150,21125,21140,72
24/02/2010,16.26.00,21150,21165,21145,21165,70
24/02/2010,16.27.00,21165,21180,21165,21175,50
24/02/2010,16.28.00,21185,21185,21175,21180,4
24/02/2010,16.29.00,21175,21180,21170,21180,38
24/02/2010,16.30.00,21175,21175,21155,21155,60
24/02/2010,16.31.00,21155,21175,21140,21175,146
24/02/2010,16.32.00,21175,21190,21170,21190,45
24/02/2010,16.33.00,21190,21225,21185,21220,113
24/02/2010,16.34.00,21225,21240,21220,21220,56
24/02/2010,16.35.00,21225,21245,21220,21240,26
24/02/2010,16.36.00,21235,21260,21225,21255,80
24/02/2010,16.37.00,21255,21300,21250,21290,82
24/02/2010,16.38.00,21280,21295,21280,21285,31
24/02/2010,16.39.00,21285,21320,21280,21320,50
24/02/2010,16.40.00,21315,21340,21315,21335,108
24/02/2010,16.41.00,21335,21335,21325,21330,24
24/02/2010,16.42.00,21325,21325,21305,21315,33
24/02/2010,16.43.00,21310,21330,21310,21320,29
24/02/2010,16.44.00,21325,21325,21310,21315,23
24/02/2010,16.45.00,21320,21400,21320,21395,272
24/02/2010,16.46.00,21390,21395,21365,21385,64
24/02/2010,16.47.00,21385,21410,21385,21400,108
24/02/2010,16.48.00,21410,21410,21385,21395,48
24/02/2010,16.49.00,21400,21420,21395,21410,100
24/02/2010,16.50.00,21410,21415,21400,21410,37
24/02/2010,16.51.00,21415,21425,21390,21390,60
24/02/2010,16.52.00,21390,21395,21380,21390,52
24/02/2010,16.53.00,21385,21415,21385,21410,27
24/02/2010,16.54.00,21400,21400,21375,21375,45
24/02/2010,16.55.00,21370,21390,21370,21370,65
24/02/2010,16.56.00,21375,21375,21370,21375,22
24/02/2010,16.57.00,21375,21375,21365,21365,29
24/02/2010,16.58.00,21365,21375,21365,21370,22
24/02/2010,16.59.00,21365,21365,21345,21350,58
24/02/2010,17.00.00,21360,21375,21360,21370,41
24/02/2010,17.01.00,21370,21370,21360,21360,19
24/02/2010,17.02.00,21360,21365,21360,21360,11
24/02/2010,17.03.00,21370,21370,21370,21370,33
24/02/2010,17.04.00,21370,21400,21370,21385,56
24/02/2010,17.05.00,21385,21405,21385,21400,57
24/02/2010,17.06.00,21405,21410,21400,21410,23
24/02/2010,17.07.00,21405,21410,21405,21410,8
24/02/2010,17.08.00,21405,21425,21405,21415,48
24/02/2010,17.09.00,21410,21410,21375,21380,42
24/02/2010,17.10.00,21380,21395,21380,21385,18
24/02/2010,17.11.00,21385,21390,21375,21380,14
24/02/2010,17.12.00,21380,21390,21375,21385,43
24/02/2010,17.13.00,21385,21395,21385,21390,31
24/02/2010,17.14.00,21385,21385,21365,21365,33
24/02/2010,17.15.00,21365,21365,21350,21360,20
24/02/2010,17.16.00,21355,21365,21355,21355,45
24/02/2010,17.17.00,21355,21365,21350,21355,170
24/02/2010,17.18.00,21360,21365,21355,21355,16
24/02/2010,17.19.00,21350,21360,21350,21355,17
24/02/2010,17.20.00,21355,21365,21355,21360,14
24/02/2010,17.21.00,21360,21370,21350,21365,66
24/02/2010,17.22.00,21370,21375,21360,21370,38
24/02/2010,17.23.00,21370,21370,21320,21320,57
24/02/2010,17.24.00,21330,21345,21315,21340,43
24/02/2010,17.25.00,21335,21350,21330,21335,23
24/02/2010,17.26.00,21335,21350,21325,21350,42
24/02/2010,17.27.00,21340,21350,21335,21350,78
24/02/2010,17.28.00,21350,21365,21350,21365,40
24/02/2010,17.29.00,21370,21375,21360,21365,66
24/02/2010,17.30.00,21360,21365,21355,21355,29
24/02/2010,17.31.00,21360,21365,21350,21355,13
24/02/2010,17.32.00,21355,21360,21345,21350,25
24/02/2010,17.33.00,21350,21355,21350,21355,6
24/02/2010,17.34.00,21350,21370,21350,21370,30
24/02/2010,17.35.00,21365,21375,21360,21365,26
24/02/2010,17.36.00,21370,21375,21365,21375,17
24/02/2010,17.37.00,21375,21375,21360,21360,26
24/02/2010,17.38.00,21365,21365,21360,21360,10
24/02/2010,17.39.00,21360,21380,21355,21375,32