DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/01/2010,13:00:00,23265,23270,23265,23270,2
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
16/02/2010,09:00:00,21325,21350,21270,21285,1055
16/02/2010,09:15:00,21285,21335,21280,21280,604
16/02/2010,09:30:00,21285,21305,21255,21265,459
16/02/2010,09:45:00,21260,21295,21250,21280,388
16/02/2010,10:00:00,21280,21320,21275,21310,308
16/02/2010,10:15:00,21310,21335,21305,21325,217
16/02/2010,10:30:00,21330,21370,21320,21330,494
16/02/2010,10:45:00,21320,21330,21300,21325,224
16/02/2010,11:00:00,21335,21350,21270,21280,414
16/02/2010,11:15:00,21280,21285,21220,21235,490
16/02/2010,11:30:00,21240,21265,21180,21205,442
16/02/2010,11:45:00,21205,21220,21180,21200,304
16/02/2010,12:00:00,21195,21205,21160,21185,305
16/02/2010,12:15:00,21185,21195,21175,21195,125
16/02/2010,12:30:00,21195,21195,21170,21180,117
16/02/2010,12:45:00,21185,21215,21180,21200,140
16/02/2010,13:00:00,21200,21205,21070,21085,603
16/02/2010,13:15:00,21090,21105,21050,21085,558
16/02/2010,13:30:00,21080,21080,20995,21030,617
16/02/2010,13:45:00,21025,21065,21010,21035,313
16/02/2010,14:00:00,21030,21085,21025,21065,266
16/02/2010,14:15:00,21065,21115,21065,21105,236
16/02/2010,14:30:00,21110,21145,21085,21095,364
16/02/2010,14:45:00,21095,21130,21090,21120,231
16/02/2010,15:00:00,21125,21205,21125,21160,606
16/02/2010,15:15:00,21160,21175,21140,21165,184
16/02/2010,15:30:00,21155,21165,21085,21095,728
16/02/2010,15:45:00,21090,21120,21040,21105,663
16/02/2010,16:00:00,21110,21135,21070,21100,401
16/02/2010,16:15:00,21100,21135,21100,21130,285
16/02/2010,16:30:00,21135,21275,21130,21250,1043
16/02/2010,16:45:00,21250,21270,21220,21240,766
16/02/2010,17:00:00,21245,21255,21205,21215,569
16/02/2010,17:15:00,21220,21305,21210,21300,1043
16/02/2010,17:30:00,21300,21360,21295,21360,591
17/02/2010,09:00:00,21500,21565,21460,21555,1442
17/02/2010,09:15:00,21555,21585,21540,21565,586
17/02/2010,09:30:00,21570,21600,21540,21600,478
17/02/2010,09:45:00,21600,21670,21600,21610,1085
17/02/2010,10:00:00,21610,21620,21585,21605,355
17/02/2010,10:15:00,21610,21635,21585,21635,359
17/02/2010,10:30:00,21635,21695,21605,21680,797
17/02/2010,10:45:00,21675,21700,21655,21665,516
17/02/2010,11:00:00,21660,21690,21650,21655,194
17/02/2010,11:15:00,21655,21675,21655,21665,135
17/02/2010,11:30:00,21670,21685,21640,21650,175
17/02/2010,11:45:00,21650,21655,21625,21635,209
17/02/2010,12:00:00,21635,21640,21600,21610,164
17/02/2010,12:15:00,21610,21615,21595,21595,111
17/02/2010,12:30:00,21595,21635,21590,21625,180
17/02/2010,12:45:00,21625,21660,21620,21650,179
17/02/2010,13:00:00,21645,21650,21635,21640,512
17/02/2010,13:15:00,21640,21655,21640,21645,69
17/02/2010,13:30:00,21645,21700,21640,21690,227
17/02/2010,13:45:00,21700,21755,21700,21720,683
17/02/2010,14:00:00,21720,21735,21710,21715,124
17/02/2010,14:15:00,21710,21715,21700,21700,507
17/02/2010,14:30:00,21710,21735,21690,21710,371
17/02/2010,14:45:00,21720,21720,21685,21705,423
17/02/2010,15:00:00,21705,21710,21695,21700,670
17/02/2010,15:15:00,21705,21720,21680,21690,184
17/02/2010,15:30:00,21695,21720,21665,21685,543
17/02/2010,15:45:00,21690,21705,21660,21675,364
17/02/2010,16:00:00,21675,21730,21650,21710,662
17/02/2010,16:15:00,21710,21770,21710,21760,571
17/02/2010,16:30:00,21765,21800,21715,21740,971
17/02/2010,16:45:00,21735,21745,21685,21700,588
17/02/2010,17:00:00,21695,21695,21620,21660,1263
17/02/2010,17:15:00,21655,21685,21635,21660,1018
17/02/2010,17:30:00,21665,21670,21620,21645,606
18/02/2010,09:00:00,21590,21665,21590,21630,976
18/02/2010,09:15:00,21630,21635,21550,21565,531
18/02/2010,09:30:00,21570,21640,21540,21625,670
18/02/2010,09:45:00,21635,21675,21620,21640,429
18/02/2010,10:00:00,21640,21640,21590,21615,431
18/02/2010,10:15:00,21615,21630,21565,21610,390
18/02/2010,10:30:00,21610,21685,21595,21665,514
18/02/2010,10:45:00,21670,21710,21660,21675,435
18/02/2010,11:00:00,21675,21710,21660,21660,230
18/02/2010,11:15:00,21665,21755,21660,21720,539
18/02/2010,11:30:00,21720,21740,21720,21730,162
18/02/2010,11:45:00,21730,21730,21690,21695,178
18/02/2010,12:00:00,21695,21700,21670,21685,508
18/02/2010,12:15:00,21685,21690,21660,21665,140
18/02/2010,12:30:00,21665,21700,21660,21660,181
18/02/2010,12:45:00,21675,21695,21665,21695,63
18/02/2010,13:00:00,21685,21695,21670,21690,114
18/02/2010,13:15:00,21690,21710,21670,21685,167
18/02/2010,13:30:00,21685,21690,21660,21665,128
18/02/2010,13:45:00,21670,21675,21660,21670,73
18/02/2010,14:00:00,21670,21680,21660,21675,66
18/02/2010,14:15:00,21675,21685,21670,21685,491
18/02/2010,14:30:00,21675,21675,21585,21585,614
18/02/2010,14:45:00,21585,21600,21550,21560,614
18/02/2010,15:00:00,21570,21580,21545,21555,269
18/02/2010,15:15:00,21560,21615,21550,21615,269
18/02/2010,15:30:00,21610,21665,21590,21635,648
18/02/2010,15:45:00,21640,21725,21625,21695,655
18/02/2010,16:00:00,21705,21730,21665,21705,723
18/02/2010,16:15:00,21710,21725,21640,21650,776
18/02/2010,16:30:00,21650,21695,21585,21685,509
18/02/2010,16:45:00,21690,21705,21660,21680,447
18/02/2010,17:00:00,21685,21705,21645,21695,792
18/02/2010,17:15:00,21690,21735,21675,21700,777
18/02/2010,17:30:00,21695,21695,21650,21665,332
19/02/2010,09:00:00,21465,21510,21380,21485,1720
19/02/2010,09:15:00,21480,21520,21460,21510,635
19/02/2010,09:30:00,21500,21525,21485,21520,510
19/02/2010,09:45:00,21520,21620,21520,21595,854
19/02/2010,10:00:00,21595,21640,21575,21625,400
19/02/2010,10:15:00,21620,21640,21580,21590,319
19/02/2010,10:30:00,21595,21610,21570,21570,195
19/02/2010,10:45:00,21570,21605,21570,21590,163
19/02/2010,11:00:00,21590,21600,21520,21550,380
19/02/2010,11:15:00,21545,21550,21480,21490,414
19/02/2010,11:30:00,21490,21505,21440,21460,620
19/02/2010,11:45:00,21455,21490,21410,21445,628
19/02/2010,12:00:00,21450,21470,21425,21460,187
19/02/2010,12:15:00,21455,21505,21440,21480,212
19/02/2010,12:30:00,21480,21525,21480,21515,211
19/02/2010,12:45:00,21510,21530,21480,21495,185
19/02/2010,13:00:00,21495,21525,21470,21490,234
19/02/2010,13:15:00,21485,21525,21485,21525,164
19/02/2010,13:30:00,21525,21540,21510,21520,110
19/02/2010,13:45:00,21525,21530,21505,21515,58
19/02/2010,14:00:00,21510,21520,21490,21500,144
19/02/2010,14:15:00,21505,21510,21500,21505,117
19/02/2010,14:30:00,21500,21590,21485,21585,817
19/02/2010,14:45:00,21585,21670,21585,21645,725
19/02/2010,15:00:00,21645,21655,21605,21610,383
19/02/2010,15:15:00,21610,21620,21590,21605,287
19/02/2010,15:30:00,21605,21635,21565,21610,566
19/02/2010,15:45:00,21620,21625,21555,21555,360
19/02/2010,16:00:00,21555,21595,21545,21580,423
19/02/2010,16:15:00,21580,21665,21575,21640,482
19/02/2010,16:30:00,21640,21720,21620,21710,796
19/02/2010,16:45:00,21705,21765,21695,21705,652
19/02/2010,17:00:00,21705,21760,21685,21760,466
19/02/2010,17:15:00,21760,21790,21740,21770,763
19/02/2010,17:30:00,21775,21780,21745,21765,432
22/02/2010,09:00:00,21850,21895,21780,21785,1065
22/02/2010,09:15:00,21790,21845,21785,21830,577
22/02/2010,09:30:00,21835,21855,21805,21820,328
22/02/2010,09:45:00,21820,21820,21735,21740,606
22/02/2010,10:00:00,21745,21770,21715,21765,466
22/02/2010,10:15:00,21765,21775,21745,21760,173
22/02/2010,10:30:00,21755,21835,21755,21815,327
22/02/2010,10:45:00,21805,21820,21780,21810,157
22/02/2010,11:00:00,21810,21830,21800,21810,276
22/02/2010,11:15:00,21815,21860,21805,21850,227
22/02/2010,11:30:00,21850,21875,21805,21815,337
22/02/2010,11:45:00,21815,21825,21795,21810,194
22/02/2010,12:00:00,21815,21820,21775,21785,193
22/02/2010,12:15:00,21785,21805,21760,21780,199
22/02/2010,12:30:00,21780,21795,21780,21790,54
22/02/2010,12:45:00,21790,21795,21775,21780,120
22/02/2010,13:00:00,21775,21830,21775,21820,288
22/02/2010,13:15:00,21825,21845,21805,21810,125
22/02/2010,13:30:00,21805,21835,21795,21820,170
22/02/2010,13:45:00,21820,21880,21820,21870,227
22/02/2010,14:00:00,21875,21885,21845,21885,205
22/02/2010,14:15:00,21885,21895,21845,21845,336
22/02/2010,14:30:00,21850,21860,21845,21845,155
22/02/2010,14:45:00,21855,21865,21845,21860,73
22/02/2010,15:00:00,21860,21880,21855,21875,204
22/02/2010,15:15:00,21880,21880,21865,21875,101
22/02/2010,15:30:00,21875,21880,21780,21795,630
22/02/2010,15:45:00,21790,21820,21765,21800,536
22/02/2010,16:00:00,21800,21800,21715,21755,738
22/02/2010,16:15:00,21750,21805,21745,21800,334
22/02/2010,16:30:00,21795,21835,21795,21820,519
22/02/2010,16:45:00,21820,21825,21765,21770,399
22/02/2010,17:00:00,21770,21785,21700,21700,602
22/02/2010,17:15:00,21700,21735,21675,21705,728
22/02/2010,17:30:00,21705,21735,21695,21730,293
23/02/2010,09:00:00,21785,21830,21770,21810,692
23/02/2010,09:15:00,21810,21860,21810,21855,510
23/02/2010,09:30:00,21860,21870,21810,21820,320
23/02/2010,09:45:00,21815,21825,21780,21805,320
23/02/2010,10:00:00,21805,21810,21740,21765,441
23/02/2010,10:15:00,21765,21765,21715,21730,518
23/02/2010,10:30:00,21730,21745,21710,21745,250
23/02/2010,10:45:00,21745,21755,21715,21735,199
23/02/2010,11:00:00,21735,21740,21710,21725,304
23/02/2010,11:15:00,21725,21730,21610,21635,851
23/02/2010,11:30:00,21630,21635,21560,21560,712
23/02/2010,11:45:00,21560,21580,21515,21540,415
23/02/2010,12:00:00,21540,21555,21485,21505,585
23/02/2010,12:15:00,21505,21530,21470,21510,381
23/02/2010,12:30:00,21515,21550,21505,21545,188
23/02/2010,12:45:00,21535,21535,21475,21510,277
23/02/2010,13:00:00,21515,21545,21510,21540,156
23/02/2010,13:15:00,21540,21545,21505,21535,168
23/02/2010,13:30:00,21535,21540,21475,21490,252
23/02/2010,13:45:00,21495,21560,21490,21545,315
23/02/2010,14:00:00,21545,21550,21520,21520,115
23/02/2010,14:15:00,21515,21520,21475,21500,351
23/02/2010,14:30:00,21500,21500,21320,21475,1102
23/02/2010,14:45:00,21480,21545,21480,21520,271
23/02/2010,15:00:00,21520,21525,21470,21500,360
23/02/2010,15:15:00,21500,21515,21495,21510,108
23/02/2010,15:30:00,21510,21555,21475,21520,563
23/02/2010,15:45:00,21530,21570,21510,21520,501
23/02/2010,16:00:00,21510,21510,21260,21265,1794
23/02/2010,16:15:00,21265,21305,21235,21245,1035
23/02/2010,16:30:00,21245,21275,21180,21255,1038
23/02/2010,16:45:00,21265,21280,21235,21270,521
23/02/2010,17:00:00,21265,21280,21200,21210,740
23/02/2010,17:15:00,21210,21255,21200,21235,988
23/02/2010,17:30:00,21220,21295,21220,21265,579
24/02/2010,09:00:00,21275,21325,21215,21235,984
24/02/2010,09:15:00,21235,21295,21210,21285,590
24/02/2010,09:30:00,21285,21305,21255,21265,442
24/02/2010,09:45:00,21255,21255,21135,21150,742
24/02/2010,10:00:00,21145,21145,21025,21095,1484
24/02/2010,10:15:00,21100,21100,21050,21100,301
24/02/2010,10:30:00,21095,21145,21085,21115,333
24/02/2010,10:45:00,21115,21145,21100,21145,196
24/02/2010,11:00:00,21145,21220,21145,21205,547
24/02/2010,11:15:00,21205,21215,21150,21160,235
24/02/2010,11:30:00,21160,21185,21115,21140,251
24/02/2010,11:45:00,21140,21185,21140,21175,150
24/02/2010,12:00:00,21180,21190,21145,21175,251
24/02/2010,12:15:00,21170,21185,21160,21160,126
24/02/2010,12:30:00,21170,21245,21170,21245,216
24/02/2010,12:45:00,21240,21270,21235,21255,215
24/02/2010,13:00:00,21260,21260,21210,21220,158
24/02/2010,13:15:00,21220,21240,21220,21230,55
24/02/2010,13:30:00,21225,21275,21210,21270,122
24/02/2010,13:45:00,21275,21305,21270,21285,213
24/02/2010,14:00:00,21290,21295,21270,21290,188
24/02/2010,14:15:00,21285,21295,21270,21270,114
24/02/2010,14:30:00,21275,21290,21230,21245,181
24/02/2010,14:45:00,21245,21270,21240,21270,114
24/02/2010,15:00:00,21265,21270,21240,21250,124
24/02/2010,15:15:00,21250,21255,21235,21245,50
24/02/2010,15:30:00,21240,21290,21240,21265,385
24/02/2010,15:45:00,21270,21345,21270,21325,733
24/02/2010,16:00:00,21320,21320,21165,21190,1221
24/02/2010,16:15:00,21190,21190,21120,21180,798
24/02/2010,16:30:00,21175,21340,21140,21315,906
24/02/2010,16:45:00,21320,21425,21320,21350,1009
24/02/2010,17:00:00,21360,21425,21360,21365,477
24/02/2010,17:15:00,21365,21375,21315,21365,735
24/02/2010,17:30:00,21360,21380,21345,21375,214
25/02/2010,09:00:00,21155,21220,21090,21180,1244
25/02/2010,09:15:00,21180,21220,21150,21175,611
25/02/2010,09:30:00,21170,21240,21160,21240,376
25/02/2010,09:45:00,21230,21275,21205,21235,484
25/02/2010,10:00:00,21245,21255,21180,21200,410
25/02/2010,10:15:00,21205,21245,21185,21230,277
25/02/2010,10:30:00,21225,21290,21225,21275,334
25/02/2010,10:45:00,21275,21350,21275,21325,636
25/02/2010,11:00:00,21320,21340,21300,21320,239
25/02/2010,11:15:00,21315,21335,21305,21305,249
25/02/2010,11:30:00,21300,21305,21280,21285,184
25/02/2010,11:45:00,21280,21285,21255,21265,197
25/02/2010,12:00:00,21260,21265,21225,21250,173
25/02/2010,12:15:00,21255,21270,21235,21245,142
25/02/2010,12:30:00,21245,21280,21240,21250,102
25/02/2010,12:45:00,21245,21255,21225,21240,148
25/02/2010,13:00:00,21235,21245,21210,21215,119
25/02/2010,13:15:00,21220,21225,21155,21155,325
25/02/2010,13:30:00,21150,21185,21145,21165,273
25/02/2010,13:45:00,21165,21190,21140,21170,206
25/02/2010,14:00:00,21180,21185,21160,21185,93
25/02/2010,14:15:00,21175,21180,21130,21135,132
25/02/2010,14:30:00,21135,21135,21015,21050,1213
25/02/2010,14:45:00,21040,21070,20990,20995,681
25/02/2010,15:00:00,21000,21025,20860,20925,1237
25/02/2010,15:15:00,20930,20945,20845,20865,579
25/02/2010,15:30:00,20860,20885,20810,20845,896
25/02/2010,15:45:00,20840,20875,20800,20840,772
25/02/2010,16:00:00,20830,20875,20775,20835,878
25/02/2010,16:15:00,20835,20905,20830,20890,893
25/02/2010,16:30:00,20890,20925,20860,20875,628
25/02/2010,16:45:00,20880,20920,20855,20890,524
25/02/2010,17:00:00,20885,20900,20860,20870,839
25/02/2010,17:15:00,20880,20880,20805,20845,853
25/02/2010,17:30:00,20840,20870,20820,20850,629
26/02/2010,09:00:00,21015,21080,20985,20995,1320
26/02/2010,09:15:00,21000,21055,20985,20990,534
26/02/2010,09:30:00,20995,21040,20995,21035,344
26/02/2010,09:45:00,21030,21050,21000,21020,366
26/02/2010,10:00:00,21025,21065,21005,21040,458
26/02/2010,10:15:00,21035,21035,20985,21025,343
26/02/2010,10:30:00,21030,21060,21015,21025,531
26/02/2010,10:45:00,21030,21045,21015,21020,192
26/02/2010,11:00:00,21020,21040,21010,21030,176
26/02/2010,11:15:00,21035,21070,21010,21060,261
26/02/2010,11:30:00,21060,21095,21055,21060,366
26/02/2010,11:45:00,21065,21085,21055,21065,172
26/02/2010,12:00:00,21065,21070,21015,21015,148
26/02/2010,12:15:00,21015,21020,20985,20990,183
26/02/2010,12:30:00,20990,20995,20925,20965,450
26/02/2010,12:45:00,20965,20990,20950,20985,146
26/02/2010,13:00:00,20985,21030,20970,21015,204
26/02/2010,13:15:00,21015,21020,20960,20980,256
26/02/2010,13:30:00,20975,20990,20925,20930,216
26/02/2010,13:45:00,20935,20960,20935,20955,162
26/02/2010,14:00:00,20955,20990,20925,20985,251
26/02/2010,14:15:00,20980,20995,20950,20995,147
26/02/2010,14:30:00,20990,21025,20895,20960,642
26/02/2010,14:45:00,20955,21000,20950,20985,307
26/02/2010,15:00:00,20980,20990,20965,20980,108
26/02/2010,15:15:00,20980,21005,20965,20975,166
26/02/2010,15:30:00,20980,21005,20880,20950,874
26/02/2010,15:45:00,20945,20995,20935,20940,458
26/02/2010,16:00:00,20940,20955,20800,20895,1293
26/02/2010,16:15:00,20895,20960,20890,20945,661
26/02/2010,16:30:00,20950,21115,20950,21095,1331
26/02/2010,16:45:00,21095,21110,21025,21035,508
26/02/2010,17:00:00,21040,21055,21020,21045,422
26/02/2010,17:15:00,21040,21100,21035,21065,1500
26/02/2010,17:30:00,21070,21130,21055,21110,587