DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/01/2010,13:00:00,23625,23625,23625,23625,2
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
01/02/2010,09:00:00,21710,21770,21645,21770,1336
01/02/2010,09:15:00,21760,21790,21725,21730,476
01/02/2010,09:30:00,21730,21755,21705,21705,305
01/02/2010,09:45:00,21710,21760,21700,21740,280
01/02/2010,10:00:00,21745,21745,21705,21745,309
01/02/2010,10:15:00,21735,21830,21735,21800,563
01/02/2010,10:30:00,21800,21815,21770,21785,326
01/02/2010,10:45:00,21780,21790,21770,21785,237
01/02/2010,11:00:00,21790,21790,21740,21785,292
01/02/2010,11:15:00,21790,21835,21780,21795,375
01/02/2010,11:30:00,21800,21815,21785,21790,142
01/02/2010,11:45:00,21790,21810,21775,21800,111
01/02/2010,12:00:00,21800,21845,21795,21845,225
01/02/2010,12:15:00,21840,21860,21840,21855,199
01/02/2010,12:30:00,21855,21860,21795,21825,255
01/02/2010,12:45:00,21820,21830,21800,21810,198
01/02/2010,13:00:00,21810,21810,21765,21805,161
01/02/2010,13:15:00,21815,21840,21790,21835,153
01/02/2010,13:30:00,21835,21855,21805,21825,175
01/02/2010,13:45:00,21825,21855,21815,21840,128
01/02/2010,14:00:00,21845,21875,21845,21860,291
01/02/2010,14:15:00,21870,21880,21865,21870,137
01/02/2010,14:30:00,21870,21880,21835,21845,499
01/02/2010,14:45:00,21845,21910,21840,21890,503
01/02/2010,15:00:00,21890,21925,21885,21920,315
01/02/2010,15:15:00,21925,21940,21915,21925,403
01/02/2010,15:30:00,21930,21965,21900,21915,687
01/02/2010,15:45:00,21920,21970,21915,21950,682
01/02/2010,16:00:00,21950,22010,21950,22005,1289
01/02/2010,16:15:00,22005,22075,22005,22040,812
01/02/2010,16:30:00,22045,22075,21985,22005,681
01/02/2010,16:45:00,22005,22035,21970,21970,532
01/02/2010,17:00:00,21965,22015,21950,21975,601
01/02/2010,17:15:00,21975,22050,21970,22005,1106
01/02/2010,17:30:00,22005,22015,21965,21975,302
02/02/2010,09:00:00,22110,22110,21930,21970,1757
02/02/2010,09:15:00,21965,22005,21900,21930,906
02/02/2010,09:30:00,21925,21955,21900,21940,560
02/02/2010,09:45:00,21940,21995,21930,21995,333
02/02/2010,10:00:00,22000,22000,21945,21965,312
02/02/2010,10:15:00,21965,22035,21955,22030,373
02/02/2010,10:30:00,22030,22090,22015,22075,461
02/02/2010,10:45:00,22070,22105,22060,22095,1242
02/02/2010,11:00:00,22100,22175,22100,22155,793
02/02/2010,11:15:00,22155,22190,22150,22190,441
02/02/2010,11:30:00,22185,22240,22155,22160,610
02/02/2010,11:45:00,22160,22190,22150,22180,240
02/02/2010,12:00:00,22185,22185,22110,22115,319
02/02/2010,12:15:00,22115,22150,22110,22140,195
02/02/2010,12:30:00,22140,22185,22140,22170,195
02/02/2010,12:45:00,22165,22170,22140,22165,163
02/02/2010,13:00:00,22165,22180,22155,22180,95
02/02/2010,13:15:00,22180,22180,22150,22160,145
02/02/2010,13:30:00,22155,22185,22150,22185,87
02/02/2010,13:45:00,22185,22200,22165,22170,217
02/02/2010,14:00:00,22165,22190,22150,22180,201
02/02/2010,14:15:00,22180,22195,22155,22185,317
02/02/2010,14:30:00,22180,22210,22175,22205,274
02/02/2010,14:45:00,22200,22215,22190,22190,262
02/02/2010,15:00:00,22190,22205,22170,22200,427
02/02/2010,15:15:00,22200,22210,22185,22200,124
02/02/2010,15:30:00,22200,22220,22150,22190,1385
02/02/2010,15:45:00,22185,22220,22160,22165,312
02/02/2010,16:00:00,22160,22200,22115,22195,751
02/02/2010,16:15:00,22195,22325,22195,22325,1076
02/02/2010,16:30:00,22330,22370,22330,22350,841
02/02/2010,16:45:00,22350,22370,22320,22350,364
02/02/2010,17:00:00,22350,22360,22315,22360,653
02/02/2010,17:15:00,22365,22435,22360,22400,1202
02/02/2010,17:30:00,22400,22405,22355,22365,605
03/02/2010,09:00:00,22450,22490,22400,22420,1382
03/02/2010,09:15:00,22425,22445,22340,22365,777
03/02/2010,09:30:00,22365,22400,22340,22355,437
03/02/2010,09:45:00,22345,22430,22345,22425,473
03/02/2010,10:00:00,22430,22475,22425,22465,460
03/02/2010,10:15:00,22470,22500,22445,22455,433
03/02/2010,10:30:00,22460,22475,22440,22475,230
03/02/2010,10:45:00,22475,22500,22465,22465,231
03/02/2010,11:00:00,22465,22475,22450,22465,145
03/02/2010,11:15:00,22465,22465,22415,22415,173
03/02/2010,11:30:00,22415,22435,22365,22435,488
03/02/2010,11:45:00,22435,22450,22415,22420,222
03/02/2010,12:00:00,22420,22440,22400,22425,183
03/02/2010,12:15:00,22425,22470,22425,22455,144
03/02/2010,12:30:00,22460,22485,22455,22475,94
03/02/2010,12:45:00,22475,22485,22460,22475,117
03/02/2010,13:00:00,22480,22485,22430,22445,184
03/02/2010,13:15:00,22440,22455,22435,22445,50
03/02/2010,13:30:00,22440,22440,22395,22410,147
03/02/2010,13:45:00,22415,22430,22385,22390,123
03/02/2010,14:00:00,22390,22390,22325,22355,511
03/02/2010,14:15:00,22360,22430,22335,22340,708
03/02/2010,14:30:00,22345,22380,22325,22335,359
03/02/2010,14:45:00,22340,22360,22285,22310,439
03/02/2010,15:00:00,22310,22315,22275,22305,406
03/02/2010,15:15:00,22305,22345,22300,22310,247
03/02/2010,15:30:00,22320,22405,22310,22400,642
03/02/2010,15:45:00,22405,22415,22380,22390,333
03/02/2010,16:00:00,22380,22390,22305,22330,606
03/02/2010,16:15:00,22340,22345,22205,22205,728
03/02/2010,16:30:00,22205,22235,22135,22190,940
03/02/2010,16:45:00,22190,22255,22145,22225,832
03/02/2010,17:00:00,22225,22250,22180,22230,426
03/02/2010,17:15:00,22240,22250,22165,22185,855
03/02/2010,17:30:00,22185,22200,22145,22175,465
04/02/2010,09:00:00,22190,22235,22110,22225,1211
04/02/2010,09:15:00,22235,22260,22190,22245,546
04/02/2010,09:30:00,22240,22245,22175,22185,387
04/02/2010,09:45:00,22185,22185,22065,22075,970
04/02/2010,10:00:00,22070,22075,22015,22035,1083
04/02/2010,10:15:00,22040,22040,21955,21975,1101
04/02/2010,10:30:00,21965,22020,21955,22005,505
04/02/2010,10:45:00,22005,22060,21985,22035,495
04/02/2010,11:00:00,22035,22035,21970,22010,387
04/02/2010,11:15:00,22015,22020,21980,21995,228
04/02/2010,11:30:00,22000,22000,21950,21970,337
04/02/2010,11:45:00,21970,21970,21915,21960,849
04/02/2010,12:00:00,21955,22020,21945,22005,337
04/02/2010,12:15:00,22000,22015,21995,22015,126
04/02/2010,12:30:00,22015,22050,22010,22025,258
04/02/2010,12:45:00,22020,22020,21960,21990,248
04/02/2010,13:00:00,21990,21990,21970,21980,116
04/02/2010,13:15:00,21975,22000,21970,22000,58
04/02/2010,13:30:00,22000,22040,21995,22000,166
04/02/2010,13:45:00,22000,22005,21980,22000,75
04/02/2010,14:00:00,22000,22010,21985,21995,173
04/02/2010,14:15:00,21995,21995,21950,21975,203
04/02/2010,14:30:00,21965,21965,21870,21910,1003
04/02/2010,14:45:00,21910,21945,21900,21905,404
04/02/2010,15:00:00,21910,21915,21865,21890,393
04/02/2010,15:15:00,21890,21950,21880,21925,411
04/02/2010,15:30:00,21925,21950,21855,21855,794
04/02/2010,15:45:00,21860,21860,21710,21735,1705
04/02/2010,16:00:00,21730,21780,21620,21630,1551
04/02/2010,16:15:00,21630,21650,21520,21535,2081
04/02/2010,16:30:00,21535,21580,21475,21515,2520
04/02/2010,16:45:00,21515,21575,21455,21470,2254
04/02/2010,17:00:00,21465,21545,21435,21510,2360
04/02/2010,17:15:00,21505,21505,21355,21405,3608
04/02/2010,17:30:00,21405,21470,21400,21425,1680
05/02/2010,09:00:00,21325,21335,21145,21150,1851
05/02/2010,09:15:00,21150,21150,20950,21060,3110
05/02/2010,09:30:00,21065,21250,21055,21225,1316
05/02/2010,09:45:00,21230,21255,21125,21225,944
05/02/2010,10:00:00,21225,21255,21195,21210,678
05/02/2010,10:15:00,21210,21225,21055,21090,773
05/02/2010,10:30:00,21095,21130,21015,21025,597
05/02/2010,10:45:00,21020,21080,20955,20975,1238
05/02/2010,11:00:00,20970,21010,20910,20960,936
05/02/2010,11:15:00,20965,20970,20860,20925,1057
05/02/2010,11:30:00,20915,20955,20840,20870,673
05/02/2010,11:45:00,20880,20920,20795,20810,636
05/02/2010,12:00:00,20805,20895,20790,20885,543
05/02/2010,12:15:00,20880,20895,20855,20865,355
05/02/2010,12:30:00,20865,20880,20840,20855,269
05/02/2010,12:45:00,20855,20945,20845,20930,400
05/02/2010,13:00:00,20935,20935,20880,20935,380
05/02/2010,13:15:00,20930,20950,20915,20920,204
05/02/2010,13:30:00,20915,20950,20910,20945,400
05/02/2010,13:45:00,20950,20965,20915,20930,339
05/02/2010,14:00:00,20930,20935,20870,20900,213
05/02/2010,14:15:00,20900,20960,20870,20940,696
05/02/2010,14:30:00,20950,21040,20750,20990,1751
05/02/2010,14:45:00,20995,21170,20995,21165,1734
05/02/2010,15:00:00,21165,21220,21015,21100,1590
05/02/2010,15:15:00,21095,21180,21005,21155,717
05/02/2010,15:30:00,21155,21220,20985,21055,1614
05/02/2010,15:45:00,21045,21085,20915,20945,1059
05/02/2010,16:00:00,20950,20995,20810,20875,1069
05/02/2010,16:15:00,20880,20950,20800,20925,984
05/02/2010,16:30:00,20925,21040,20920,21015,1435
05/02/2010,16:45:00,21015,21025,20910,20930,776
05/02/2010,17:00:00,20920,20930,20830,20890,826
05/02/2010,17:15:00,20885,20955,20825,20825,1476
05/02/2010,17:30:00,20825,20860,20810,20830,701
08/02/2010,09:00:00,21015,21020,20855,20865,1255
08/02/2010,09:15:00,20865,21000,20855,21000,768
08/02/2010,09:30:00,21005,21020,20965,20995,752
08/02/2010,09:45:00,20990,21020,20975,21010,603
08/02/2010,10:00:00,21005,21045,20970,20975,439
08/02/2010,10:15:00,20985,21020,20925,20960,431
08/02/2010,10:30:00,20960,20980,20870,20890,362
08/02/2010,10:45:00,20885,20920,20825,20875,547
08/02/2010,11:00:00,20875,20915,20815,20820,427
08/02/2010,11:15:00,20815,20880,20790,20875,547
08/02/2010,11:30:00,20875,20890,20730,20750,607
08/02/2010,11:45:00,20750,20765,20690,20720,691
08/02/2010,12:00:00,20710,20715,20650,20690,626
08/02/2010,12:15:00,20690,20750,20690,20740,304
08/02/2010,12:30:00,20740,20740,20685,20725,254
08/02/2010,12:45:00,20720,20735,20680,20690,160
08/02/2010,13:00:00,20690,20740,20645,20645,303
08/02/2010,13:15:00,20640,20655,20560,20570,508
08/02/2010,13:30:00,20565,20570,20470,20540,744
08/02/2010,13:45:00,20540,20680,20540,20645,579
08/02/2010,14:00:00,20650,20720,20650,20710,406
08/02/2010,14:15:00,20705,20745,20685,20690,408
08/02/2010,14:30:00,20690,20700,20625,20700,563
08/02/2010,14:45:00,20700,20770,20695,20760,382
08/02/2010,15:00:00,20755,20765,20720,20740,166
08/02/2010,15:15:00,20745,20825,20740,20800,640
08/02/2010,15:30:00,20805,20805,20645,20735,1120
08/02/2010,15:45:00,20730,20750,20635,20700,702
08/02/2010,16:00:00,20730,20850,20705,20825,638
08/02/2010,16:15:00,20825,20870,20750,20790,695
08/02/2010,16:30:00,20795,20815,20755,20815,673
08/02/2010,16:45:00,20805,20920,20785,20910,672
08/02/2010,17:00:00,20915,21020,20915,21000,1019
08/02/2010,17:15:00,20995,20995,20940,20940,852
08/02/2010,17:30:00,20950,20950,20865,20895,369
09/02/2010,09:00:00,20845,20910,20730,20880,1291
09/02/2010,09:15:00,20885,20930,20820,20855,623
09/02/2010,09:30:00,20855,20900,20815,20835,452
09/02/2010,09:45:00,20835,20900,20810,20885,566
09/02/2010,10:00:00,20885,20990,20880,20985,533
09/02/2010,10:15:00,20985,21055,20980,21045,1252
09/02/2010,10:30:00,21045,21065,20995,21005,536
09/02/2010,10:45:00,21000,21045,20975,20975,322
09/02/2010,11:00:00,20970,20995,20960,20970,307
09/02/2010,11:15:00,20975,21050,20975,21020,255
09/02/2010,11:30:00,21020,21040,20960,20970,267
09/02/2010,11:45:00,20965,20980,20885,20935,588
09/02/2010,12:00:00,20935,20940,20855,20885,604
09/02/2010,12:15:00,20890,20910,20840,20905,324
09/02/2010,12:30:00,20905,20935,20890,20915,228
09/02/2010,12:45:00,20910,20945,20885,20915,173
09/02/2010,13:00:00,20910,20965,20895,20955,219
09/02/2010,13:15:00,20950,20995,20930,20970,200
09/02/2010,13:30:00,20965,21025,20955,21005,212
09/02/2010,13:45:00,21005,21025,20985,20985,219
09/02/2010,14:00:00,20985,21015,20955,21005,203
09/02/2010,14:15:00,21000,21070,20995,21030,556
09/02/2010,14:30:00,21025,21060,21015,21050,160
09/02/2010,14:45:00,21050,21050,21000,21020,206
09/02/2010,15:00:00,21020,21025,20990,21015,143
09/02/2010,15:15:00,21020,21050,20990,21050,212
09/02/2010,15:30:00,21050,21095,21000,21025,971
09/02/2010,15:45:00,21025,21055,20985,21030,647
09/02/2010,16:00:00,21030,21055,20945,21040,821
09/02/2010,16:15:00,21040,21095,21035,21055,557
09/02/2010,16:30:00,21065,21105,21050,21060,902
09/02/2010,16:45:00,21060,21070,20955,20965,812
09/02/2010,17:00:00,20965,20965,20775,20830,1244
09/02/2010,17:15:00,20830,20890,20785,20820,1090
09/02/2010,17:30:00,20820,21045,20805,21015,746
10/02/2010,09:00:00,21090,21175,21040,21120,1528
10/02/2010,09:15:00,21125,21190,21100,21185,722
10/02/2010,09:30:00,21190,21205,21135,21150,613
10/02/2010,09:45:00,21150,21170,21070,21105,523
10/02/2010,10:00:00,21110,21140,21090,21120,474
10/02/2010,10:15:00,21125,21175,21120,21130,353
10/02/2010,10:30:00,21135,21215,21135,21200,398
10/02/2010,10:45:00,21205,21260,21200,21255,568
10/02/2010,11:00:00,21255,21380,21205,21325,938
10/02/2010,11:15:00,21325,21355,21255,21295,719
10/02/2010,11:30:00,21300,21360,21275,21345,447
10/02/2010,11:45:00,21345,21390,21330,21330,399
10/02/2010,12:00:00,21325,21375,21305,21345,409
10/02/2010,12:15:00,21350,21360,21320,21345,293
10/02/2010,12:30:00,21350,21365,21335,21350,132
10/02/2010,12:45:00,21345,21385,21345,21385,156
10/02/2010,13:00:00,21380,21380,21330,21360,229
10/02/2010,13:15:00,21360,21360,21345,21355,87
10/02/2010,13:30:00,21360,21410,21355,21395,293
10/02/2010,13:45:00,21395,21400,21255,21285,621
10/02/2010,14:00:00,21280,21315,21205,21210,715
10/02/2010,14:15:00,21215,21315,21180,21290,595
10/02/2010,14:30:00,21290,21300,21215,21270,474
10/02/2010,14:45:00,21265,21290,21245,21275,298
10/02/2010,15:00:00,21270,21320,21270,21295,314
10/02/2010,15:15:00,21300,21310,21275,21275,234
10/02/2010,15:30:00,21285,21340,21240,21260,894
10/02/2010,15:45:00,21270,21340,21255,21310,477
10/02/2010,16:00:00,21310,21310,21150,21180,1155
10/02/2010,16:15:00,21170,21210,21130,21160,933
10/02/2010,16:30:00,21160,21235,21105,21210,852
10/02/2010,16:45:00,21210,21250,21200,21225,502
10/02/2010,17:00:00,21225,21235,21165,21215,488
10/02/2010,17:15:00,21220,21270,21200,21260,730
10/02/2010,17:30:00,21250,21290,21225,21225,461
11/02/2010,09:00:00,21375,21430,21345,21415,1138
11/02/2010,09:15:00,21410,21460,21375,21380,781
11/02/2010,09:30:00,21385,21475,21385,21465,572
11/02/2010,09:45:00,21455,21460,21380,21390,414
11/02/2010,10:00:00,21390,21445,21385,21425,436
11/02/2010,10:15:00,21420,21425,21350,21360,394
11/02/2010,10:30:00,21360,21360,21275,21315,609
11/02/2010,10:45:00,21325,21360,21295,21345,312
11/02/2010,11:00:00,21350,21375,21330,21350,227
11/02/2010,11:15:00,21345,21350,21285,21290,317
11/02/2010,11:30:00,21290,21330,21290,21310,256
11/02/2010,11:45:00,21310,21340,21295,21320,145
11/02/2010,12:00:00,21310,21320,21220,21230,741
11/02/2010,12:15:00,21230,21235,21130,21165,749
11/02/2010,12:30:00,21160,21220,21115,21220,505
11/02/2010,12:45:00,21215,21350,21210,21300,1159
11/02/2010,13:00:00,21305,21400,21295,21375,478
11/02/2010,13:15:00,21380,21385,21180,21275,863
11/02/2010,13:30:00,21260,21315,21230,21290,475
11/02/2010,13:45:00,21285,21300,21270,21275,147
11/02/2010,14:00:00,21275,21285,21160,21205,324
11/02/2010,14:15:00,21200,21240,21195,21215,273
11/02/2010,14:30:00,21200,21380,21190,21220,733
11/02/2010,14:45:00,21220,21235,21190,21200,277
11/02/2010,15:00:00,21200,21200,21000,21070,1628
11/02/2010,15:15:00,21080,21115,21005,21065,536
11/02/2010,15:30:00,21070,21080,20960,20960,916
11/02/2010,15:45:00,20955,21050,20910,21000,1117
11/02/2010,16:00:00,20990,21115,20915,21045,1303
11/02/2010,16:15:00,21045,21080,21015,21060,571
11/02/2010,16:30:00,21055,21060,20965,20970,811
11/02/2010,16:45:00,20970,21025,20885,20900,1013
11/02/2010,17:00:00,20900,21005,20895,21000,839
11/02/2010,17:15:00,21000,21145,21000,21085,1525
11/02/2010,17:30:00,21085,21155,21085,21140,471
12/02/2010,09:00:00,21250,21340,21195,21320,982
12/02/2010,09:15:00,21315,21325,21200,21205,722
12/02/2010,09:30:00,21205,21250,21185,21215,627
12/02/2010,09:45:00,21210,21275,21205,21230,360
12/02/2010,10:00:00,21230,21310,21230,21250,428
12/02/2010,10:15:00,21250,21295,21245,21275,220
12/02/2010,10:30:00,21265,21290,21245,21280,250
12/02/2010,10:45:00,21280,21290,21200,21210,456
12/02/2010,11:00:00,21210,21215,21085,21145,1095
12/02/2010,11:15:00,21145,21150,21025,21045,1097
12/02/2010,11:30:00,21035,21080,21000,21060,639
12/02/2010,11:45:00,21060,21105,21030,21070,304
12/02/2010,12:00:00,21065,21085,21005,21015,326
12/02/2010,12:15:00,21015,21050,20970,21005,406
12/02/2010,12:30:00,21000,21055,20990,21040,137
12/02/2010,12:45:00,21035,21120,21010,21100,488
12/02/2010,13:00:00,21100,21115,21065,21085,222
12/02/2010,13:15:00,21080,21095,21070,21080,283
12/02/2010,13:30:00,21085,21095,21040,21070,160
12/02/2010,13:45:00,21065,21095,21035,21060,211
12/02/2010,14:00:00,21055,21135,21045,21085,332
12/02/2010,14:15:00,21085,21090,21045,21085,156
12/02/2010,14:30:00,21085,21165,21075,21160,653
12/02/2010,14:45:00,21165,21195,21115,21135,389
12/02/2010,15:00:00,21140,21155,21070,21085,364
12/02/2010,15:15:00,21090,21090,20950,21005,754
12/02/2010,15:30:00,21005,21020,20925,20995,943
12/02/2010,15:45:00,20990,21045,20955,21010,830
12/02/2010,16:00:00,21005,21020,20910,20980,1180
12/02/2010,16:15:00,20975,21055,20965,21040,648
12/02/2010,16:30:00,21040,21065,20950,20995,611
12/02/2010,16:45:00,20990,21025,20970,20980,337
12/02/2010,17:00:00,20980,21010,20950,21010,412
12/02/2010,17:15:00,21015,21060,21005,21045,741
12/02/2010,17:30:00,21040,21070,21030,21060,305
15/02/2010,09:00:00,21120,21250,21120,21205,1076
15/02/2010,09:15:00,21205,21225,21175,21185,402
15/02/2010,09:30:00,21190,21195,21160,21160,308
15/02/2010,09:45:00,21170,21190,21155,21180,384
15/02/2010,10:00:00,21175,21230,21175,21210,320
15/02/2010,10:15:00,21215,21220,21170,21190,214
15/02/2010,10:30:00,21190,21210,21180,21195,284
15/02/2010,10:45:00,21195,21210,21180,21185,153
15/02/2010,11:00:00,21185,21265,21185,21245,412
15/02/2010,11:15:00,21250,21280,21235,21275,283
15/02/2010,11:30:00,21275,21305,21270,21285,311
15/02/2010,11:45:00,21280,21310,21275,21295,214
15/02/2010,12:00:00,21290,21290,21275,21290,117
15/02/2010,12:15:00,21285,21290,21275,21285,110
15/02/2010,12:30:00,21280,21290,21245,21255,199
15/02/2010,12:45:00,21255,21280,21250,21265,142
15/02/2010,13:00:00,21265,21275,21255,21260,139
15/02/2010,13:15:00,21265,21295,21255,21290,96
15/02/2010,13:30:00,21285,21285,21265,21270,65
15/02/2010,13:45:00,21270,21290,21270,21285,108
15/02/2010,14:00:00,21280,21295,21280,21290,83
15/02/2010,14:15:00,21290,21295,21265,21265,122
15/02/2010,14:30:00,21265,21265,21255,21265,71
15/02/2010,14:45:00,21260,21260,21235,21245,247
15/02/2010,15:00:00,21240,21255,21235,21250,361
15/02/2010,15:15:00,21240,21250,21235,21250,65
15/02/2010,15:30:00,21245,21255,21235,21235,85
15/02/2010,15:45:00,21235,21240,21220,21235,119
15/02/2010,16:00:00,21235,21235,21190,21195,426
15/02/2010,16:15:00,21195,21200,21145,21145,364
15/02/2010,16:30:00,21140,21145,21105,21115,512
15/02/2010,16:45:00,21115,21115,21050,21085,591
15/02/2010,17:00:00,21080,21115,21075,21110,336
15/02/2010,17:15:00,21115,21145,21110,21130,356
15/02/2010,17:30:00,21130,21155,21095,21155,241