DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/03/2010,12:30:00,20630,20630,20630,20630,1
01/03/2010,13:00:00,20630,20630,20630,20630,1
01/03/2010,13:30:00,20605,20605,20605,20605,1
01/03/2010,14:15:00,20650,20650,20650,20650,1
01/03/2010,14:45:00,20720,20720,20720,20720,1
01/03/2010,15:45:00,20720,20720,20720,20720,1
01/03/2010,17:00:00,20860,20860,20855,20855,2
01/03/2010,17:15:00,20875,20875,20875,20875,1
02/03/2010,09:00:00,20965,20965,20965,20965,1
02/03/2010,09:45:00,20875,20875,20875,20875,1
02/03/2010,10:00:00,20840,20865,20840,20865,4
02/03/2010,11:45:00,20890,20890,20890,20890,1
02/03/2010,12:15:00,20925,20925,20925,20925,1
02/03/2010,12:30:00,20980,20980,20980,20980,1
02/03/2010,12:45:00,21010,21015,21005,21005,4
02/03/2010,13:00:00,21005,21005,21005,21005,1
02/03/2010,13:45:00,21030,21030,21030,21030,1
02/03/2010,14:30:00,21050,21050,21050,21050,1
02/03/2010,15:30:00,21030,21030,21030,21030,1
02/03/2010,16:15:00,20880,20890,20870,20890,3
02/03/2010,16:30:00,20915,20950,20915,20950,2
02/03/2010,17:30:00,20985,20985,20985,20985,1
03/03/2010,09:00:00,20930,20955,20930,20955,18
03/03/2010,09:15:00,21015,21015,21015,21015,1
03/03/2010,09:30:00,21040,21040,21040,21040,1
03/03/2010,10:00:00,20880,20885,20880,20885,3
03/03/2010,11:15:00,20935,20935,20935,20935,1
03/03/2010,11:45:00,20940,20940,20940,20940,1
03/03/2010,12:00:00,20960,20960,20960,20960,1
03/03/2010,12:30:00,20985,20985,20985,20985,2
03/03/2010,13:15:00,20950,20950,20950,20950,1
03/03/2010,13:30:00,20965,20965,20950,20950,2
03/03/2010,13:45:00,20945,20945,20945,20945,1
03/03/2010,14:30:00,20980,20985,20980,20985,2
03/03/2010,15:00:00,21070,21070,21065,21065,3
03/03/2010,15:30:00,21090,21090,21090,21090,1
03/03/2010,15:45:00,21170,21175,21170,21175,2
03/03/2010,16:00:00,21215,21240,21215,21240,2
03/03/2010,16:15:00,21250,21310,21250,21310,7
03/03/2010,16:30:00,21280,21280,21280,21280,2
03/03/2010,16:45:00,21290,21325,21290,21325,3
03/03/2010,17:00:00,21315,21315,21315,21315,1
03/03/2010,17:15:00,21320,21320,21320,21320,1
03/03/2010,17:30:00,21305,21305,21280,21280,3
04/03/2010,09:00:00,21165,21195,21165,21180,5
04/03/2010,09:30:00,21245,21290,21200,21290,7
04/03/2010,09:45:00,21280,21330,21280,21320,7
04/03/2010,10:00:00,21290,21290,21290,21290,2
04/03/2010,10:30:00,21320,21330,21320,21330,4
04/03/2010,10:45:00,21330,21330,21315,21315,4
04/03/2010,11:00:00,21315,21355,21315,21355,7
04/03/2010,11:15:00,21340,21340,21340,21340,1
04/03/2010,11:45:00,21350,21400,21350,21400,2
04/03/2010,12:00:00,21400,21410,21370,21370,6
04/03/2010,12:15:00,21360,21360,21360,21360,1
04/03/2010,12:30:00,21345,21365,21345,21365,13
04/03/2010,12:45:00,21415,21420,21375,21375,5
04/03/2010,13:30:00,21375,21375,21375,21375,4
04/03/2010,13:45:00,21390,21390,21390,21390,1
04/03/2010,14:30:00,21445,21445,21440,21440,3
04/03/2010,14:45:00,21480,21505,21480,21505,3
04/03/2010,15:00:00,21430,21430,21430,21430,1
04/03/2010,15:15:00,21450,21450,21450,21450,1
04/03/2010,15:30:00,21455,21500,21455,21500,4
04/03/2010,15:45:00,21485,21490,21480,21490,3
04/03/2010,16:15:00,21380,21380,21380,21380,1
04/03/2010,16:30:00,21350,21350,21310,21310,2
04/03/2010,16:45:00,21345,21345,21345,21345,1
04/03/2010,17:00:00,21370,21395,21370,21390,3
04/03/2010,17:15:00,21400,21400,21385,21385,2
04/03/2010,17:30:00,21380,21380,21380,21380,1
05/03/2010,09:00:00,21510,21530,21510,21530,4
05/03/2010,09:15:00,21460,21460,21425,21435,19
05/03/2010,09:30:00,21400,21440,21400,21440,3
05/03/2010,09:45:00,21445,21445,21420,21440,7
05/03/2010,10:00:00,21440,21440,21430,21440,3
05/03/2010,10:15:00,21490,21490,21490,21490,2
05/03/2010,10:30:00,21480,21480,21470,21470,3
05/03/2010,10:45:00,21490,21490,21490,21490,1
05/03/2010,11:00:00,21515,21515,21515,21515,2
05/03/2010,11:15:00,21530,21535,21530,21535,4
05/03/2010,11:30:00,21535,21535,21530,21530,2
05/03/2010,11:45:00,21525,21565,21525,21565,5
05/03/2010,12:00:00,21580,21580,21580,21580,2
05/03/2010,12:30:00,21555,21560,21555,21560,17
05/03/2010,14:30:00,21665,21670,21650,21650,6
05/03/2010,14:45:00,21650,21650,21640,21640,11
05/03/2010,15:00:00,21660,21660,21645,21645,2
05/03/2010,15:15:00,21670,21670,21670,21670,1
05/03/2010,15:30:00,21645,21645,21640,21640,2
05/03/2010,15:45:00,21700,21790,21700,21760,14
05/03/2010,16:00:00,21750,21815,21750,21815,4
05/03/2010,16:15:00,21825,21835,21800,21835,14
05/03/2010,16:45:00,21805,21805,21795,21795,5
05/03/2010,17:00:00,21830,21840,21830,21840,3
05/03/2010,17:15:00,21835,21840,21835,21840,2
05/03/2010,17:30:00,21800,21800,21790,21790,3
08/03/2010,09:00:00,21965,21970,21930,21950,10
08/03/2010,09:15:00,21940,21945,21930,21945,4
08/03/2010,09:30:00,21940,21940,21940,21940,1
08/03/2010,09:45:00,21890,21905,21890,21905,3
08/03/2010,10:15:00,21950,21965,21950,21960,41
08/03/2010,10:30:00,21970,21970,21950,21950,2
08/03/2010,11:15:00,21965,21965,21950,21950,37
08/03/2010,11:30:00,21950,21960,21950,21960,35
08/03/2010,11:45:00,21960,21975,21960,21970,9
08/03/2010,12:00:00,21960,21960,21955,21955,8
08/03/2010,12:15:00,21945,21945,21935,21935,2
08/03/2010,13:00:00,21970,21970,21970,21970,2
08/03/2010,14:00:00,22000,22000,22000,22000,1
08/03/2010,14:15:00,21990,21990,21990,21990,1
08/03/2010,14:45:00,21930,21930,21930,21930,1
08/03/2010,15:15:00,21975,21975,21975,21975,1
08/03/2010,15:30:00,22000,22010,22000,22010,2
08/03/2010,15:45:00,21980,21980,21970,21970,2
08/03/2010,16:30:00,21965,21965,21965,21965,1
08/03/2010,17:00:00,21990,21995,21985,21995,9
08/03/2010,17:15:00,21955,21955,21955,21955,20
08/03/2010,17:30:00,21960,21960,21940,21940,2
09/03/2010,09:00:00,21970,21985,21970,21980,7
09/03/2010,09:15:00,21980,22000,21965,22000,8
09/03/2010,09:30:00,21970,21970,21965,21965,34
09/03/2010,09:45:00,21910,21910,21870,21870,3
09/03/2010,10:00:00,21850,21875,21850,21875,3
09/03/2010,10:15:00,21860,21860,21855,21855,103
09/03/2010,10:30:00,21865,21865,21820,21825,104
09/03/2010,10:45:00,21815,21815,21795,21795,12
09/03/2010,11:00:00,21780,21780,21780,21780,3
09/03/2010,11:15:00,21820,21855,21820,21850,4
09/03/2010,11:30:00,21820,21820,21820,21820,14
09/03/2010,11:45:00,21820,21820,21805,21805,12
09/03/2010,12:00:00,21800,21800,21800,21800,1
09/03/2010,12:30:00,21800,21800,21800,21800,1
09/03/2010,13:45:00,21805,21840,21805,21840,34
09/03/2010,14:45:00,21785,21790,21785,21790,4
09/03/2010,15:30:00,21825,21840,21825,21830,4
09/03/2010,15:45:00,21840,21840,21840,21840,1
09/03/2010,16:00:00,21900,21905,21900,21900,12
09/03/2010,16:15:00,21905,21925,21905,21925,5
09/03/2010,16:30:00,21885,21905,21885,21905,2
09/03/2010,16:45:00,21910,21965,21910,21965,4
09/03/2010,17:00:00,21945,21945,21920,21920,2
09/03/2010,17:15:00,21945,21945,21930,21930,2
09/03/2010,17:30:00,21930,21940,21930,21940,27
10/03/2010,09:00:00,21930,21940,21880,21880,13
10/03/2010,09:15:00,21980,21980,21955,21955,2
10/03/2010,09:30:00,21955,21955,21955,21955,1
10/03/2010,09:45:00,21940,21965,21940,21950,4
10/03/2010,10:00:00,21990,21990,21990,21990,1
10/03/2010,10:15:00,22015,22015,22015,22015,1
10/03/2010,10:45:00,22000,22000,22000,22000,1
10/03/2010,11:00:00,21990,22005,21990,22005,3
10/03/2010,11:30:00,22000,22000,22000,22000,1
10/03/2010,11:45:00,22010,22010,22010,22010,1
10/03/2010,12:15:00,21935,21950,21935,21950,2
10/03/2010,13:15:00,21975,21975,21975,21975,1
10/03/2010,13:30:00,21960,21960,21960,21960,1
10/03/2010,13:45:00,21975,21975,21975,21975,1
10/03/2010,14:45:00,21990,21990,21990,21990,250
10/03/2010,15:30:00,22000,22030,22000,22030,3
10/03/2010,15:45:00,22050,22055,22025,22025,21
10/03/2010,16:00:00,22080,22120,22080,22120,6
10/03/2010,16:15:00,22095,22095,22090,22090,4
10/03/2010,16:30:00,22130,22170,22130,22170,6
10/03/2010,16:45:00,22140,22190,22135,22190,6
10/03/2010,17:00:00,22205,22220,22205,22205,9
10/03/2010,17:15:00,22200,22200,22200,22200,1
10/03/2010,17:30:00,22220,22220,22220,22220,1
11/03/2010,09:00:00,22140,22140,22120,22120,3
11/03/2010,09:30:00,22125,22125,22100,22110,4
11/03/2010,09:45:00,22120,22155,22120,22150,7
11/03/2010,10:00:00,22150,22150,22140,22140,3
11/03/2010,10:15:00,22175,22175,22175,22175,1
11/03/2010,10:30:00,22215,22215,22215,22215,1
11/03/2010,10:45:00,22245,22245,22220,22220,4
11/03/2010,11:00:00,22220,22220,22205,22205,4
11/03/2010,11:15:00,22200,22200,22200,22200,1
11/03/2010,11:45:00,22180,22180,22180,22180,2
11/03/2010,12:00:00,22180,22200,22170,22200,26
11/03/2010,12:15:00,22220,22220,22195,22195,7
11/03/2010,12:30:00,22185,22190,22185,22190,7
11/03/2010,12:45:00,22160,22160,22135,22135,501
11/03/2010,13:00:00,22160,22160,22150,22150,321
11/03/2010,14:15:00,22155,22155,22155,22155,1
11/03/2010,14:30:00,22090,22130,22050,22050,185
11/03/2010,14:45:00,22050,22090,22050,22090,4
11/03/2010,15:00:00,22090,22100,22080,22100,4
11/03/2010,15:15:00,22100,22135,22100,22135,122
11/03/2010,15:30:00,22105,22105,22070,22085,10
11/03/2010,15:45:00,22070,22070,22035,22050,30
11/03/2010,16:00:00,22050,22050,22050,22050,3
11/03/2010,16:15:00,22050,22070,22050,22070,131
11/03/2010,16:30:00,22100,22135,22100,22135,85
11/03/2010,16:45:00,22145,22170,22145,22155,28
11/03/2010,17:00:00,22150,22160,22120,22125,51
11/03/2010,17:15:00,22140,22140,22130,22130,4
11/03/2010,17:30:00,22120,22125,22080,22080,15
12/03/2010,09:00:00,22155,22185,22155,22175,15
12/03/2010,09:15:00,22185,22185,22125,22150,17
12/03/2010,09:30:00,22135,22135,22120,22120,11
12/03/2010,09:45:00,22130,22130,22130,22130,1
12/03/2010,10:00:00,22135,22135,22135,22135,1
12/03/2010,10:15:00,22165,22180,22165,22180,3
12/03/2010,10:30:00,22165,22165,22145,22145,167
12/03/2010,10:45:00,22200,22200,22200,22200,10
12/03/2010,11:00:00,22225,22255,22215,22255,39
12/03/2010,11:15:00,22260,22260,22250,22255,3
12/03/2010,11:30:00,22260,22260,22255,22260,5
12/03/2010,11:45:00,22235,22255,22235,22255,2
12/03/2010,12:00:00,22225,22245,22225,22245,62
12/03/2010,12:15:00,22260,22260,22260,22260,1
12/03/2010,12:30:00,22250,22250,22250,22250,1
12/03/2010,13:00:00,22265,22265,22265,22265,1
12/03/2010,13:15:00,22265,22265,22250,22250,1018
12/03/2010,14:00:00,22250,22250,22250,22250,20
12/03/2010,14:15:00,22255,22255,22220,22220,12
12/03/2010,14:30:00,22295,22325,22285,22300,46
12/03/2010,14:45:00,22295,22295,22295,22295,4
12/03/2010,15:00:00,22295,22295,22270,22270,503
12/03/2010,15:15:00,22285,22285,22285,22285,1
12/03/2010,15:30:00,22270,22270,22200,22200,12
12/03/2010,15:45:00,22205,22250,22200,22245,157
12/03/2010,16:00:00,22170,22170,22100,22145,7
12/03/2010,16:15:00,22135,22135,22105,22105,3
12/03/2010,16:30:00,22140,22160,22140,22160,45
12/03/2010,16:45:00,22135,22135,22135,22135,3
12/03/2010,17:00:00,22100,22100,22100,22100,2
12/03/2010,17:15:00,22115,22130,22115,22130,33
12/03/2010,17:30:00,22105,22155,22105,22155,40
15/03/2010,09:00:00,22115,22135,22080,22080,241
15/03/2010,09:15:00,22095,22095,22070,22070,38
15/03/2010,09:30:00,22070,22115,22065,22115,199
15/03/2010,09:45:00,22130,22135,22100,22110,97
15/03/2010,10:00:00,22110,22110,22045,22055,66
15/03/2010,10:15:00,22050,22070,22045,22055,19
15/03/2010,10:30:00,22055,22070,22040,22070,57
15/03/2010,10:45:00,22065,22070,22055,22060,19
15/03/2010,11:00:00,22060,22075,22050,22075,264
15/03/2010,11:15:00,22075,22090,22075,22080,703
15/03/2010,11:30:00,22085,22095,22080,22080,15
15/03/2010,11:45:00,22075,22075,22050,22050,8
15/03/2010,12:00:00,22050,22050,22050,22050,20
15/03/2010,12:15:00,22075,22075,22075,22075,3
15/03/2010,12:30:00,22085,22100,22085,22095,58
15/03/2010,12:45:00,22100,22100,22100,22100,1
15/03/2010,13:00:00,22090,22095,22090,22095,214
15/03/2010,13:15:00,22090,22105,22085,22105,1308
15/03/2010,13:30:00,22100,22115,22100,22115,15
15/03/2010,13:45:00,22090,22090,22085,22090,9
15/03/2010,14:00:00,22095,22105,22090,22100,17
15/03/2010,14:15:00,22100,22100,22070,22080,528
15/03/2010,14:30:00,22080,22100,22070,22090,40
15/03/2010,14:45:00,22105,22135,22075,22075,367
15/03/2010,15:00:00,22065,22095,22055,22085,89
15/03/2010,15:15:00,22090,22110,22070,22090,126
15/03/2010,15:30:00,22095,22095,22070,22090,409
15/03/2010,15:45:00,22080,22090,22055,22060,51
15/03/2010,16:00:00,22060,22075,21985,21985,52
15/03/2010,16:15:00,21975,22000,21940,22000,221
15/03/2010,16:30:00,21995,22005,21965,22000,48
15/03/2010,16:45:00,22000,22000,21980,21995,103
15/03/2010,17:00:00,21995,21995,21940,21945,65
15/03/2010,17:15:00,21950,21965,21935,21940,111
15/03/2010,17:30:00,21960,21980,21955,21980,59
16/03/2010,09:00:00,22020,22050,22000,22020,432
16/03/2010,09:15:00,22015,22050,22015,22045,632
16/03/2010,09:30:00,22040,22040,22000,22010,180
16/03/2010,09:45:00,22030,22030,22015,22025,522
16/03/2010,10:00:00,22025,22060,22025,22050,350
16/03/2010,10:15:00,22045,22055,22025,22025,57
16/03/2010,10:30:00,22025,22055,22025,22050,155
16/03/2010,10:45:00,22045,22100,22040,22100,516
16/03/2010,11:00:00,22100,22100,22080,22100,626
16/03/2010,11:15:00,22100,22120,22095,22100,368
16/03/2010,11:30:00,22100,22125,22085,22110,58
16/03/2010,11:45:00,22115,22120,22100,22110,88
16/03/2010,12:00:00,22110,22110,22085,22095,295
16/03/2010,12:15:00,22095,22110,22095,22110,33
16/03/2010,12:30:00,22110,22110,22095,22100,35
16/03/2010,12:45:00,22090,22090,22070,22090,30
16/03/2010,13:00:00,22095,22120,22095,22115,2635
16/03/2010,13:15:00,22115,22120,22100,22110,1286
16/03/2010,13:30:00,22100,22130,22100,22120,524
16/03/2010,13:45:00,22125,22150,22120,22150,393
16/03/2010,14:00:00,22155,22215,22155,22210,266
16/03/2010,14:15:00,22205,22210,22190,22195,35
16/03/2010,14:30:00,22200,22200,22135,22145,174
16/03/2010,14:45:00,22155,22155,22110,22140,168
16/03/2010,15:00:00,22160,22180,22155,22155,69
16/03/2010,15:15:00,22125,22150,22120,22145,51
16/03/2010,15:30:00,22145,22150,22110,22140,417
16/03/2010,15:45:00,22140,22215,22135,22210,66
16/03/2010,16:00:00,22230,22245,22200,22205,232
16/03/2010,16:15:00,22215,22240,22215,22235,64
16/03/2010,16:30:00,22240,22245,22205,22230,480
16/03/2010,16:45:00,22235,22245,22210,22225,63
16/03/2010,17:00:00,22220,22225,22200,22210,283
16/03/2010,17:15:00,22215,22220,22170,22195,458
16/03/2010,17:30:00,22185,22195,22125,22135,262
17/03/2010,09:00:00,22350,22410,22335,22350,3591
17/03/2010,09:15:00,22340,22370,22335,22365,1596
17/03/2010,09:30:00,22360,22405,22360,22405,850
17/03/2010,09:45:00,22405,22420,22385,22385,818
17/03/2010,10:00:00,22395,22395,22365,22375,666
17/03/2010,10:15:00,22375,22395,22375,22390,897
17/03/2010,10:30:00,22390,22395,22375,22395,539
17/03/2010,10:45:00,22400,22460,22390,22445,612
17/03/2010,11:00:00,22445,22485,22440,22475,467
17/03/2010,11:15:00,22470,22485,22455,22465,328
17/03/2010,11:30:00,22460,22515,22460,22510,285
17/03/2010,11:45:00,22510,22510,22470,22470,88
17/03/2010,12:00:00,22475,22480,22455,22455,1292
17/03/2010,12:15:00,22450,22460,22445,22455,675
17/03/2010,12:30:00,22460,22465,22450,22450,50
17/03/2010,12:45:00,22455,22455,22445,22450,1703
17/03/2010,13:00:00,22450,22480,22445,22465,80
17/03/2010,13:15:00,22455,22470,22455,22465,256
17/03/2010,13:30:00,22465,22490,22465,22490,47
17/03/2010,13:45:00,22495,22495,22480,22490,430
17/03/2010,14:00:00,22495,22505,22495,22495,35
17/03/2010,14:15:00,22505,22505,22480,22490,167
17/03/2010,14:30:00,22490,22495,22470,22490,78
17/03/2010,14:45:00,22490,22510,22475,22505,140
17/03/2010,15:00:00,22510,22510,22460,22475,552
17/03/2010,15:15:00,22470,22495,22465,22470,311
17/03/2010,15:30:00,22460,22470,22450,22470,78
17/03/2010,15:45:00,22480,22480,22460,22475,300
17/03/2010,16:00:00,22475,22480,22460,22480,109
17/03/2010,16:15:00,22475,22510,22475,22510,715
17/03/2010,16:30:00,22510,22520,22490,22510,148
17/03/2010,16:45:00,22510,22520,22485,22485,93
17/03/2010,17:00:00,22480,22500,22470,22490,97
17/03/2010,17:15:00,22490,22500,22475,22475,308
17/03/2010,17:30:00,22485,22505,22450,22490,251
18/03/2010,09:00:00,22410,22485,22380,22455,950
18/03/2010,09:15:00,22455,22475,22445,22460,317
18/03/2010,09:30:00,22460,22490,22450,22460,619
18/03/2010,09:45:00,22455,22480,22445,22455,642
18/03/2010,10:00:00,22455,22455,22405,22430,505
18/03/2010,10:15:00,22425,22440,22405,22435,471
18/03/2010,10:30:00,22430,22445,22415,22435,172
18/03/2010,10:45:00,22425,22480,22425,22475,404
18/03/2010,11:00:00,22475,22485,22460,22470,81
18/03/2010,11:15:00,22475,22480,22450,22455,9107
18/03/2010,11:30:00,22455,22480,22455,22475,60
18/03/2010,11:45:00,22475,22480,22470,22470,211
18/03/2010,12:00:00,22475,22500,22475,22490,266
18/03/2010,12:15:00,22490,22520,22480,22515,137
18/03/2010,12:30:00,22515,22530,22505,22505,89
18/03/2010,12:45:00,22505,22520,22490,22505,258
18/03/2010,13:00:00,22505,22525,22505,22520,144
18/03/2010,13:15:00,22515,22525,22510,22525,100
18/03/2010,13:30:00,22525,22550,22500,22525,150
18/03/2010,13:45:00,22530,22535,22510,22515,73
18/03/2010,14:00:00,22515,22535,22510,22535,113
18/03/2010,14:15:00,22535,22550,22530,22550,81
18/03/2010,14:30:00,22540,22560,22505,22515,106
18/03/2010,14:45:00,22525,22530,22505,22520,188
18/03/2010,15:00:00,22525,22555,22465,22470,226
18/03/2010,15:15:00,22470,22485,22450,22465,136
18/03/2010,15:30:00,22465,22480,22405,22410,205
18/03/2010,15:45:00,22415,22440,22405,22435,190
18/03/2010,16:00:00,22440,22440,22410,22440,347
18/03/2010,16:15:00,22440,22455,22425,22450,172
18/03/2010,16:30:00,22450,22460,22350,22350,315
18/03/2010,16:45:00,22345,22375,22330,22360,254
18/03/2010,17:00:00,22360,22365,22315,22350,258
18/03/2010,17:15:00,22355,22385,22350,22385,742
18/03/2010,17:30:00,22385,22400,22355,22365,264
19/03/2010,09:00:00,22495,22585,22480,22565,978
19/03/2010,09:15:00,22575,22595,22550,22590,471
19/03/2010,09:30:00,22585,22610,22570,22575,357
19/03/2010,09:45:00,22580,22580,22515,22515,485
19/03/2010,10:00:00,22515,22540,22470,22510,524
19/03/2010,10:15:00,22510,22550,22490,22540,349
19/03/2010,10:30:00,22545,22590,22545,22555,484
19/03/2010,10:45:00,22550,22590,22550,22570,316
19/03/2010,11:00:00,22570,22605,22555,22595,293
19/03/2010,11:15:00,22595,22635,22585,22615,438
19/03/2010,11:30:00,22615,22630,22595,22625,370
19/03/2010,11:45:00,22620,22650,22600,22605,538
19/03/2010,12:00:00,22605,22605,22565,22575,306
19/03/2010,12:15:00,22575,22595,22570,22595,218
19/03/2010,12:30:00,22590,22590,22545,22560,217
19/03/2010,12:45:00,22560,22580,22555,22575,177
19/03/2010,13:00:00,22580,22595,22555,22580,397
19/03/2010,13:15:00,22575,22585,22560,22565,107
19/03/2010,13:30:00,22560,22585,22550,22580,133
19/03/2010,13:45:00,22580,22585,22565,22585,86
19/03/2010,14:00:00,22590,22595,22575,22580,134
19/03/2010,14:15:00,22580,22590,22575,22585,77
19/03/2010,14:30:00,22580,22585,22485,22500,640
19/03/2010,14:45:00,22495,22525,22470,22485,917
19/03/2010,15:00:00,22490,22495,22400,22400,826
19/03/2010,15:15:00,22400,22410,22325,22355,776
19/03/2010,15:30:00,22365,22380,22300,22360,824
19/03/2010,15:45:00,22360,22385,22305,22310,367
19/03/2010,16:00:00,22310,22310,22225,22270,1019
19/03/2010,16:15:00,22265,22270,22205,22220,504
19/03/2010,16:30:00,22215,22255,22175,22250,731
19/03/2010,16:45:00,22255,22305,22235,22270,366
19/03/2010,17:00:00,22265,22295,22245,22265,396
19/03/2010,17:15:00,22265,22345,22245,22280,1397
19/03/2010,17:30:00,22270,22335,22265,22320,434
22/03/2010,09:00:00,22235,22235,22120,22135,954
22/03/2010,09:15:00,22130,22190,22120,22130,777
22/03/2010,09:30:00,22130,22205,22130,22200,438
22/03/2010,09:45:00,22200,22225,22160,22170,508
22/03/2010,10:00:00,22175,22220,22165,22215,522
22/03/2010,10:15:00,22210,22210,22170,22190,242
22/03/2010,10:30:00,22190,22195,22120,22130,411
22/03/2010,10:45:00,22130,22140,22075,22100,541
22/03/2010,11:00:00,22100,22105,22035,22050,691
22/03/2010,11:15:00,22055,22070,22040,22050,413
22/03/2010,11:30:00,22050,22070,22015,22040,387
22/03/2010,11:45:00,22035,22075,22025,22075,234
22/03/2010,12:00:00,22075,22085,22050,22055,121
22/03/2010,12:15:00,22055,22065,22040,22060,246
22/03/2010,12:30:00,22060,22060,22030,22030,98
22/03/2010,12:45:00,22030,22035,22000,22010,238
22/03/2010,13:00:00,22010,22030,22010,22020,223
22/03/2010,13:15:00,22020,22045,22020,22040,165
22/03/2010,13:30:00,22040,22055,22040,22040,102
22/03/2010,13:45:00,22045,22045,21955,21960,394
22/03/2010,14:00:00,21960,21985,21950,21955,305
22/03/2010,14:15:00,21960,22005,21955,21960,277
22/03/2010,14:30:00,21960,22045,21950,22040,579
22/03/2010,14:45:00,22040,22100,22040,22070,560
22/03/2010,15:00:00,22075,22105,22055,22070,364
22/03/2010,15:15:00,22070,22175,22040,22155,584
22/03/2010,15:30:00,22160,22185,22125,22140,590
22/03/2010,15:45:00,22140,22225,22140,22185,591
22/03/2010,16:00:00,22185,22250,22185,22225,644
22/03/2010,16:15:00,22225,22225,22200,22200,313
22/03/2010,16:30:00,22205,22210,22165,22175,377
22/03/2010,16:45:00,22180,22220,22180,22220,297
22/03/2010,17:00:00,22220,22230,22190,22215,286
22/03/2010,17:15:00,22215,22215,22180,22205,578
22/03/2010,17:30:00,22200,22250,22195,22240,409
23/03/2010,09:00:00,22235,22325,22235,22290,869
23/03/2010,09:15:00,22295,22295,22235,22250,484
23/03/2010,09:30:00,22250,22340,22230,22340,720
23/03/2010,09:45:00,22335,22340,22285,22320,374
23/03/2010,10:00:00,22320,22370,22305,22360,596
23/03/2010,10:15:00,22355,22395,22355,22385,449
23/03/2010,10:30:00,22385,22400,22365,22365,300
23/03/2010,10:45:00,22370,22385,22345,22345,244
23/03/2010,11:00:00,22345,22365,22335,22360,202
23/03/2010,11:15:00,22360,22365,22325,22340,203
23/03/2010,11:30:00,22335,22365,22320,22325,172
23/03/2010,11:45:00,22325,22345,22310,22315,159
23/03/2010,12:00:00,22315,22320,22290,22305,186
23/03/2010,12:15:00,22305,22315,22295,22300,93
23/03/2010,12:30:00,22300,22300,22265,22290,299
23/03/2010,12:45:00,22290,22295,22220,22230,468
23/03/2010,13:00:00,22225,22260,22225,22260,216
23/03/2010,13:15:00,22255,22260,22240,22250,121
23/03/2010,13:30:00,22250,22260,22235,22250,84
23/03/2010,13:45:00,22250,22280,22245,22280,146
23/03/2010,14:00:00,22285,22310,22280,22295,171
23/03/2010,14:15:00,22295,22300,22280,22290,86
23/03/2010,14:30:00,22285,22300,22205,22225,588
23/03/2010,14:45:00,22220,22250,22185,22240,399
23/03/2010,15:00:00,22235,22290,22225,22260,702
23/03/2010,15:15:00,22265,22350,22255,22315,700
23/03/2010,15:30:00,22315,22330,22270,22290,314
23/03/2010,15:45:00,22295,22305,22220,22240,397
23/03/2010,16:00:00,22235,22235,22145,22205,895
23/03/2010,16:15:00,22205,22215,22155,22190,379
23/03/2010,16:30:00,22195,22225,22185,22205,335
23/03/2010,16:45:00,22205,22305,22205,22290,741
23/03/2010,17:00:00,22295,22380,22290,22360,799
23/03/2010,17:15:00,22360,22370,22340,22355,753
23/03/2010,17:30:00,22350,22370,22345,22360,382
24/03/2010,09:00:00,22400,22445,22390,22435,598
24/03/2010,09:15:00,22435,22445,22405,22420,368
24/03/2010,09:30:00,22425,22440,22370,22395,418
24/03/2010,09:45:00,22395,22400,22340,22380,662
24/03/2010,10:00:00,22375,22425,22370,22395,422
24/03/2010,10:15:00,22400,22430,22385,22400,363
24/03/2010,10:30:00,22400,22400,22360,22375,186
24/03/2010,10:45:00,22380,22395,22345,22380,375
24/03/2010,11:00:00,22380,22385,22210,22240,1458
24/03/2010,11:15:00,22235,22270,22030,22140,1585
24/03/2010,11:30:00,22125,22150,22080,22150,535
24/03/2010,11:45:00,22145,22165,22115,22150,468
24/03/2010,12:00:00,22150,22180,22125,22150,527
24/03/2010,12:15:00,22150,22230,22145,22220,505
24/03/2010,12:30:00,22215,22220,22185,22200,258
24/03/2010,12:45:00,22195,22200,22175,22190,173
24/03/2010,13:00:00,22190,22205,22170,22200,166
24/03/2010,13:15:00,22205,22245,22205,22215,261
24/03/2010,13:30:00,22210,22220,22170,22200,277
24/03/2010,13:45:00,22195,22235,22185,22230,179
24/03/2010,14:00:00,22230,22240,22195,22195,129
24/03/2010,14:15:00,22200,22225,22200,22210,104
24/03/2010,14:30:00,22210,22245,22175,22210,362
24/03/2010,14:45:00,22215,22245,22190,22210,403
24/03/2010,15:00:00,22205,22295,22150,22265,912
24/03/2010,15:15:00,22265,22310,22260,22270,482
24/03/2010,15:30:00,22270,22320,22245,22300,510
24/03/2010,15:45:00,22305,22355,22295,22330,663
24/03/2010,16:00:00,22330,22350,22280,22285,520
24/03/2010,16:15:00,22285,22285,22215,22245,594
24/03/2010,16:30:00,22250,22295,22245,22285,369
24/03/2010,16:45:00,22290,22315,22265,22310,294
24/03/2010,17:00:00,22315,22370,22315,22360,718
24/03/2010,17:15:00,22360,22440,22350,22395,802
24/03/2010,17:30:00,22390,22445,22390,22435,530
25/03/2010,09:00:00,22400,22430,22370,22420,861
25/03/2010,09:15:00,22425,22425,22360,22370,488
25/03/2010,09:30:00,22370,22375,22345,22375,328
25/03/2010,09:45:00,22380,22415,22365,22415,393
25/03/2010,10:00:00,22415,22450,22400,22410,480
25/03/2010,10:15:00,22415,22480,22415,22470,412
25/03/2010,10:30:00,22475,22490,22465,22485,225
25/03/2010,10:45:00,22490,22560,22490,22520,948
25/03/2010,11:00:00,22525,22545,22510,22520,286
25/03/2010,11:15:00,22520,22535,22510,22515,336
25/03/2010,11:30:00,22515,22535,22510,22515,201
25/03/2010,11:45:00,22515,22545,22515,22540,130
25/03/2010,12:00:00,22540,22570,22525,22560,440
25/03/2010,12:15:00,22560,22600,22555,22595,401
25/03/2010,12:30:00,22595,22610,22570,22570,194
25/03/2010,12:45:00,22570,22585,22570,22580,107
25/03/2010,13:00:00,22580,22600,22570,22570,191
25/03/2010,13:15:00,22570,22570,22550,22555,166
25/03/2010,13:30:00,22560,22585,22550,22585,273
25/03/2010,13:45:00,22580,22585,22550,22570,171
25/03/2010,14:00:00,22575,22645,22575,22620,591
25/03/2010,14:15:00,22620,22620,22595,22600,101
25/03/2010,14:30:00,22600,22620,22575,22595,405
25/03/2010,14:45:00,22585,22590,22555,22570,276
25/03/2010,15:00:00,22575,22590,22510,22570,453
25/03/2010,15:15:00,22570,22605,22560,22560,354
25/03/2010,15:30:00,22565,22585,22550,22560,303
25/03/2010,15:45:00,22555,22580,22550,22560,218
25/03/2010,16:00:00,22560,22615,22560,22615,389
25/03/2010,16:15:00,22620,22670,22605,22655,742
25/03/2010,16:30:00,22660,22670,22620,22630,569
25/03/2010,16:45:00,22630,22635,22600,22615,290
25/03/2010,17:00:00,22610,22655,22610,22620,405
25/03/2010,17:15:00,22630,22635,22605,22620,642
25/03/2010,17:30:00,22615,22635,22600,22620,524
26/03/2010,09:00:00,22550,22625,22540,22575,1087
26/03/2010,09:15:00,22575,22600,22560,22585,443
26/03/2010,09:30:00,22580,22600,22520,22555,604
26/03/2010,09:45:00,22555,22570,22535,22550,288
26/03/2010,10:00:00,22550,22635,22550,22600,433
26/03/2010,10:15:00,22600,22635,22580,22625,288
26/03/2010,10:30:00,22630,22665,22625,22645,371
26/03/2010,10:45:00,22645,22680,22625,22645,308
26/03/2010,11:00:00,22645,22655,22630,22645,224
26/03/2010,11:15:00,22650,22660,22600,22610,272
26/03/2010,11:30:00,22610,22625,22600,22620,192
26/03/2010,11:45:00,22620,22640,22590,22600,226
26/03/2010,12:00:00,22600,22635,22595,22625,80
26/03/2010,12:15:00,22625,22640,22620,22630,146
26/03/2010,12:30:00,22635,22635,22605,22620,74
26/03/2010,12:45:00,22610,22620,22595,22620,86
26/03/2010,13:00:00,22620,22640,22620,22625,166
26/03/2010,13:15:00,22630,22640,22620,22630,154
26/03/2010,13:30:00,22640,22640,22595,22620,178
26/03/2010,13:45:00,22620,22625,22605,22610,54
26/03/2010,14:00:00,22615,22625,22600,22605,52
26/03/2010,14:15:00,22605,22610,22590,22595,71
26/03/2010,14:30:00,22595,22615,22535,22555,531
26/03/2010,14:45:00,22545,22655,22545,22630,605
26/03/2010,15:00:00,22635,22710,22635,22665,950
26/03/2010,15:15:00,22665,22675,22645,22675,385
26/03/2010,15:30:00,22665,22685,22650,22660,278
26/03/2010,15:45:00,22660,22665,22595,22605,536
26/03/2010,16:00:00,22610,22640,22595,22610,276
26/03/2010,16:15:00,22605,22675,22595,22660,464
26/03/2010,16:30:00,22665,22665,22635,22640,163
26/03/2010,16:45:00,22640,22645,22615,22625,165
26/03/2010,17:00:00,22630,22660,22620,22635,227
26/03/2010,17:15:00,22640,22660,22615,22650,723
26/03/2010,17:30:00,22650,22670,22630,22665,441
29/03/2010,09:00:00,22715,22770,22700,22760,721
29/03/2010,09:15:00,22755,22765,22695,22715,463
29/03/2010,09:30:00,22715,22715,22685,22700,334
29/03/2010,09:45:00,22700,22755,22690,22745,469
29/03/2010,10:00:00,22745,22765,22740,22750,358
29/03/2010,10:15:00,22760,22760,22740,22755,138
29/03/2010,10:30:00,22755,22755,22740,22750,169
29/03/2010,10:45:00,22745,22760,22705,22720,265
29/03/2010,11:00:00,22720,22725,22705,22720,121
29/03/2010,11:15:00,22720,22730,22685,22695,199
29/03/2010,11:30:00,22685,22705,22675,22695,284
29/03/2010,11:45:00,22695,22710,22695,22705,71
29/03/2010,12:00:00,22705,22705,22685,22695,137
29/03/2010,12:15:00,22685,22710,22685,22705,191
29/03/2010,12:30:00,22705,22720,22700,22705,92
29/03/2010,12:45:00,22705,22730,22705,22710,115
29/03/2010,13:00:00,22720,22725,22715,22720,74
29/03/2010,13:15:00,22720,22725,22705,22715,70
29/03/2010,13:30:00,22720,22725,22680,22680,82
29/03/2010,13:45:00,22675,22690,22655,22665,228
29/03/2010,14:00:00,22670,22680,22660,22670,103
29/03/2010,14:15:00,22670,22700,22665,22690,174
29/03/2010,14:30:00,22685,22695,22655,22670,201
29/03/2010,14:45:00,22665,22690,22620,22630,496
29/03/2010,15:00:00,22630,22645,22585,22615,432
29/03/2010,15:15:00,22615,22650,22610,22635,257
29/03/2010,15:30:00,22640,22675,22640,22645,416
29/03/2010,15:45:00,22650,22670,22595,22600,395
29/03/2010,16:00:00,22595,22640,22575,22610,557
29/03/2010,16:15:00,22615,22630,22575,22600,484
29/03/2010,16:30:00,22590,22640,22555,22620,873
29/03/2010,16:45:00,22630,22655,22625,22655,296
29/03/2010,17:00:00,22655,22685,22635,22685,517
29/03/2010,17:15:00,22680,22720,22670,22695,983
29/03/2010,17:30:00,22695,22705,22670,22705,338
30/03/2010,09:00:00,22745,22840,22745,22800,1040
30/03/2010,09:15:00,22805,22810,22765,22780,280
30/03/2010,09:30:00,22785,22785,22745,22745,152
30/03/2010,09:45:00,22745,22755,22695,22725,438
30/03/2010,10:00:00,22720,22730,22705,22725,197
30/03/2010,10:15:00,22730,22730,22685,22700,306
30/03/2010,10:30:00,22695,22715,22675,22705,348
30/03/2010,10:45:00,22705,22710,22635,22675,411
30/03/2010,11:00:00,22670,22685,22635,22675,348
30/03/2010,11:15:00,22680,22700,22680,22690,114
30/03/2010,11:30:00,22685,22690,22650,22650,143
30/03/2010,11:45:00,22650,22680,22645,22670,268
30/03/2010,12:00:00,22665,22665,22620,22645,203
30/03/2010,12:15:00,22645,22675,22645,22665,140
30/03/2010,12:30:00,22670,22715,22665,22710,243
30/03/2010,12:45:00,22715,22730,22705,22720,114
30/03/2010,13:00:00,22720,22730,22715,22720,111
30/03/2010,13:15:00,22720,22725,22705,22715,47
30/03/2010,13:30:00,22715,22715,22690,22690,69
30/03/2010,13:45:00,22695,22705,22690,22705,148
30/03/2010,14:00:00,22705,22710,22690,22700,90
30/03/2010,14:15:00,22705,22710,22695,22695,657
30/03/2010,14:30:00,22695,22695,22650,22665,305
30/03/2010,14:45:00,22665,22675,22660,22670,77
30/03/2010,15:00:00,22675,22700,22675,22690,181
30/03/2010,15:15:00,22685,22695,22675,22695,81
30/03/2010,15:30:00,22695,22725,22660,22685,416
30/03/2010,15:45:00,22690,22750,22685,22740,567
30/03/2010,16:00:00,22745,22775,22715,22735,590
30/03/2010,16:15:00,22735,22745,22645,22665,579
30/03/2010,16:30:00,22660,22700,22660,22680,534
30/03/2010,16:45:00,22685,22705,22660,22685,261
30/03/2010,17:00:00,22685,22685,22590,22610,1190
30/03/2010,17:15:00,22610,22620,22565,22590,901
30/03/2010,17:30:00,22590,22600,22550,22560,540
31/03/2010,09:00:00,22515,22630,22515,22625,833
31/03/2010,09:15:00,22625,22640,22615,22615,457
31/03/2010,09:30:00,22615,22675,22615,22650,604
31/03/2010,09:45:00,22655,22695,22655,22670,350
31/03/2010,10:00:00,22670,22730,22670,22700,502
31/03/2010,10:15:00,22700,22715,22680,22685,257
31/03/2010,10:30:00,22680,22700,22675,22700,140
31/03/2010,10:45:00,22700,22740,22695,22725,276
31/03/2010,11:00:00,22725,22740,22700,22700,222
31/03/2010,11:15:00,22700,22715,22690,22710,151
31/03/2010,11:30:00,22710,22720,22700,22710,160
31/03/2010,11:45:00,22710,22715,22685,22695,915
31/03/2010,12:00:00,22690,22700,22675,22690,104
31/03/2010,12:15:00,22695,22700,22685,22695,47
31/03/2010,12:30:00,22690,22700,22675,22675,103
31/03/2010,12:45:00,22675,22685,22670,22675,65
31/03/2010,13:00:00,22675,22680,22635,22640,271
31/03/2010,13:15:00,22635,22655,22620,22650,186
31/03/2010,13:30:00,22650,22660,22630,22655,147
31/03/2010,13:45:00,22655,22665,22655,22660,79
31/03/2010,14:00:00,22655,22685,22650,22685,79
31/03/2010,14:15:00,22680,22680,22530,22555,1098
31/03/2010,14:30:00,22555,22560,22415,22425,1250
31/03/2010,14:45:00,22420,22475,22410,22470,298
31/03/2010,15:00:00,22460,22480,22455,22470,149
31/03/2010,15:15:00,22475,22495,22470,22485,215
31/03/2010,15:30:00,22490,22530,22450,22455,497
31/03/2010,15:45:00,22455,22470,22410,22460,732
31/03/2010,16:00:00,22470,22515,22455,22465,558
31/03/2010,16:15:00,22460,22540,22450,22515,467
31/03/2010,16:30:00,22515,22540,22465,22470,879
31/03/2010,16:45:00,22470,22470,22380,22395,1823
31/03/2010,17:00:00,22395,22400,22295,22300,2160
31/03/2010,17:15:00,22300,22430,22290,22410,1969
31/03/2010,17:30:00,22415,22420,22355,22400,1125
01/04/2010,09:00:00,22490,22585,22490,22530,1343
01/04/2010,09:15:00,22530,22545,22505,22540,521
01/04/2010,09:30:00,22535,22585,22525,22570,378
01/04/2010,09:45:00,22570,22575,22545,22545,310
01/04/2010,10:00:00,22555,22590,22555,22570,249
01/04/2010,10:15:00,22575,22615,22565,22610,244
01/04/2010,10:30:00,22610,22615,22565,22575,250
01/04/2010,10:45:00,22570,22720,22570,22650,863
01/04/2010,11:00:00,22645,22665,22620,22630,317
01/04/2010,11:15:00,22635,22640,22625,22625,133
01/04/2010,11:30:00,22625,22640,22620,22630,138
01/04/2010,11:45:00,22630,22640,22615,22635,146
01/04/2010,12:00:00,22635,22650,22630,22630,258
01/04/2010,12:15:00,22635,22645,22630,22640,132
01/04/2010,12:30:00,22635,22645,22630,22640,125
01/04/2010,12:45:00,22645,22645,22610,22620,126
01/04/2010,13:00:00,22620,22635,22600,22605,321
01/04/2010,13:15:00,22605,22630,22605,22620,213
01/04/2010,13:30:00,22625,22635,22615,22630,81
01/04/2010,13:45:00,22630,22635,22625,22630,40
01/04/2010,14:00:00,22635,22640,22625,22635,52
01/04/2010,14:15:00,22635,22645,22630,22630,141
01/04/2010,14:30:00,22630,22720,22625,22715,646
01/04/2010,14:45:00,22715,22720,22695,22700,237
01/04/2010,15:00:00,22700,22705,22675,22685,116
01/04/2010,15:15:00,22685,22710,22680,22705,153
01/04/2010,15:30:00,22710,22755,22700,22725,480
01/04/2010,15:45:00,22730,22750,22720,22720,313
01/04/2010,16:00:00,22720,22780,22710,22750,703
01/04/2010,16:15:00,22755,22755,22695,22735,1350
01/04/2010,16:30:00,22735,22755,22720,22750,226
01/04/2010,16:45:00,22755,22760,22700,22715,562
01/04/2010,17:00:00,22715,22745,22710,22730,511
01/04/2010,17:15:00,22735,22810,22720,22795,1056
01/04/2010,17:30:00,22800,22845,22785,22830,704
06/04/2010,09:00:00,22900,22935,22870,22880,951
06/04/2010,09:15:00,22880,22905,22875,22880,845
06/04/2010,09:30:00,22880,22880,22825,22830,619
06/04/2010,09:45:00,22825,22850,22815,22845,631
06/04/2010,10:00:00,22840,22885,22835,22880,336
06/04/2010,10:15:00,22880,22935,22880,22930,366
06/04/2010,10:30:00,22930,22935,22915,22930,264
06/04/2010,10:45:00,22935,22935,22885,22890,304
06/04/2010,11:00:00,22885,22915,22875,22910,167
06/04/2010,11:15:00,22910,22915,22895,22905,137
06/04/2010,11:30:00,22900,22905,22885,22890,230
06/04/2010,11:45:00,22890,22900,22880,22885,89
06/04/2010,12:00:00,22885,22890,22880,22890,571
06/04/2010,12:15:00,22885,22905,22885,22900,80
06/04/2010,12:30:00,22900,22925,22900,22925,65
06/04/2010,12:45:00,22925,22930,22915,22915,61
06/04/2010,13:00:00,22915,22920,22895,22895,70
06/04/2010,13:15:00,22900,22910,22890,22900,104
06/04/2010,13:30:00,22905,22910,22895,22910,1266
06/04/2010,13:45:00,22910,22915,22900,22905,78
06/04/2010,14:00:00,22900,22905,22860,22865,201
06/04/2010,14:15:00,22860,22860,22800,22810,530
06/04/2010,14:30:00,22805,22805,22760,22775,338
06/04/2010,14:45:00,22775,22785,22750,22755,327
06/04/2010,15:00:00,22760,22800,22745,22795,378
06/04/2010,15:15:00,22795,22810,22770,22785,203
06/04/2010,15:30:00,22790,22815,22755,22800,436
06/04/2010,15:45:00,22805,22840,22800,22820,393
06/04/2010,16:00:00,22815,22850,22800,22845,278
06/04/2010,16:15:00,22845,22850,22825,22845,270
06/04/2010,16:30:00,22850,22870,22850,22865,218
06/04/2010,16:45:00,22865,22890,22845,22875,319
06/04/2010,17:00:00,22875,22895,22870,22885,273
06/04/2010,17:15:00,22880,22940,22880,22930,563
06/04/2010,17:30:00,22925,22935,22910,22925,385
07/04/2010,09:00:00,22920,22960,22820,22880,1269
07/04/2010,09:15:00,22885,22885,22840,22860,1249
07/04/2010,09:30:00,22855,22855,22800,22815,328
07/04/2010,09:45:00,22815,22840,22810,22835,172
07/04/2010,10:00:00,22830,22830,22760,22765,421
07/04/2010,10:15:00,22765,22780,22735,22780,450
07/04/2010,10:30:00,22775,22790,22765,22775,180
07/04/2010,10:45:00,22770,22795,22770,22770,137
07/04/2010,11:00:00,22770,22785,22760,22780,129
07/04/2010,11:15:00,22780,22820,22780,22820,209
07/04/2010,11:30:00,22820,22840,22815,22835,193
07/04/2010,11:45:00,22835,22850,22830,22845,73
07/04/2010,12:00:00,22845,22845,22820,22825,261
07/04/2010,12:15:00,22825,22835,22825,22835,170
07/04/2010,12:30:00,22830,22855,22830,22840,130
07/04/2010,12:45:00,22845,22845,22830,22830,49
07/04/2010,13:00:00,22830,22840,22815,22835,262
07/04/2010,13:15:00,22840,22840,22825,22830,54
07/04/2010,13:30:00,22825,22825,22800,22820,123
07/04/2010,13:45:00,22820,22825,22800,22810,101
07/04/2010,14:00:00,22805,22805,22745,22765,435
07/04/2010,14:15:00,22765,22765,22715,22730,355
07/04/2010,14:30:00,22730,22760,22725,22750,244
07/04/2010,14:45:00,22750,22775,22745,22760,302
07/04/2010,15:00:00,22760,22785,22755,22775,191
07/04/2010,15:15:00,22770,22785,22765,22780,66
07/04/2010,15:30:00,22780,22810,22750,22810,367
07/04/2010,15:45:00,22810,22820,22765,22770,337
07/04/2010,16:00:00,22770,22805,22745,22800,318
07/04/2010,16:15:00,22805,22815,22780,22785,299
07/04/2010,16:30:00,22785,22805,22720,22740,571
07/04/2010,16:45:00,22735,22745,22700,22725,601
07/04/2010,17:00:00,22725,22755,22690,22755,498
07/04/2010,17:15:00,22755,22760,22705,22730,762
07/04/2010,17:30:00,22730,22750,22715,22745,322
08/04/2010,09:00:00,22620,22695,22605,22680,1052
08/04/2010,09:15:00,22680,22705,22625,22635,970
08/04/2010,09:30:00,22635,22640,22585,22605,1881
08/04/2010,09:45:00,22610,22620,22530,22535,1333
08/04/2010,10:00:00,22540,22545,22415,22460,1884
08/04/2010,10:15:00,22465,22475,22395,22410,593
08/04/2010,10:30:00,22410,22460,22405,22445,360
08/04/2010,10:45:00,22445,22445,22410,22430,281
08/04/2010,11:00:00,22425,22435,22365,22400,501
08/04/2010,11:15:00,22400,22405,22305,22310,596
08/04/2010,11:30:00,22315,22355,22310,22335,342
08/04/2010,11:45:00,22340,22340,22300,22340,356
08/04/2010,12:00:00,22340,22350,22325,22350,273
08/04/2010,12:15:00,22350,22395,22350,22385,286
08/04/2010,12:30:00,22385,22390,22360,22365,84
08/04/2010,12:45:00,22365,22395,22360,22385,128
08/04/2010,13:00:00,22385,22400,22385,22390,100
08/04/2010,13:15:00,22390,22390,22350,22355,104
08/04/2010,13:30:00,22355,22370,22340,22345,124
08/04/2010,13:45:00,22350,22365,22340,22345,86
08/04/2010,14:00:00,22345,22380,22340,22355,119
08/04/2010,14:15:00,22355,22355,22320,22340,242
08/04/2010,14:30:00,22340,22340,22255,22315,854
08/04/2010,14:45:00,22315,22375,22315,22350,371
08/04/2010,15:00:00,22355,22380,22305,22375,440
08/04/2010,15:15:00,22375,22380,22355,22365,147
08/04/2010,15:30:00,22365,22365,22290,22315,510
08/04/2010,15:45:00,22315,22360,22305,22330,400
08/04/2010,16:00:00,22330,22360,22290,22305,674
08/04/2010,16:15:00,22305,22355,22290,22345,379
08/04/2010,16:30:00,22345,22370,22325,22335,415
08/04/2010,16:45:00,22335,22420,22330,22390,1540
08/04/2010,17:00:00,22385,22455,22385,22430,854
08/04/2010,17:15:00,22430,22430,22375,22385,895
08/04/2010,17:30:00,22385,22455,22380,22455,570
09/04/2010,09:00:00,22520,22635,22520,22590,1352
09/04/2010,09:15:00,22585,22620,22570,22595,652
09/04/2010,09:30:00,22590,22615,22585,22600,244
09/04/2010,09:45:00,22600,22620,22570,22575,274
09/04/2010,10:00:00,22575,22575,22550,22570,282
09/04/2010,10:15:00,22570,22575,22545,22560,220
09/04/2010,10:30:00,22560,22580,22560,22580,181
09/04/2010,10:45:00,22580,22600,22575,22575,191
09/04/2010,11:00:00,22580,22590,22570,22570,137
09/04/2010,11:15:00,22570,22575,22560,22560,113
09/04/2010,11:30:00,22555,22555,22520,22520,217
09/04/2010,11:45:00,22520,22525,22480,22485,372
09/04/2010,12:00:00,22490,22495,22480,22495,183
09/04/2010,12:15:00,22495,22530,22495,22530,172
09/04/2010,12:30:00,22525,22530,22520,22530,63
09/04/2010,12:45:00,22530,22545,22530,22545,90
09/04/2010,13:00:00,22540,22550,22535,22540,127
09/04/2010,13:15:00,22540,22550,22525,22545,109
09/04/2010,13:30:00,22540,22545,22525,22540,170
09/04/2010,13:45:00,22535,22555,22530,22555,126
09/04/2010,14:00:00,22550,22555,22545,22550,58
09/04/2010,14:15:00,22550,22560,22550,22555,82
09/04/2010,14:30:00,22555,22560,22545,22550,60
09/04/2010,14:45:00,22550,22550,22515,22515,122
09/04/2010,15:00:00,22520,22530,22510,22530,126
09/04/2010,15:15:00,22530,22550,22530,22540,94
09/04/2010,15:30:00,22535,22620,22525,22575,767
09/04/2010,15:45:00,22580,22660,22560,22640,708
09/04/2010,16:00:00,22635,22705,22635,22670,887
09/04/2010,16:15:00,22670,22675,22570,22585,677
09/04/2010,16:30:00,22585,22645,22575,22635,656
09/04/2010,16:45:00,22635,22665,22615,22625,621
09/04/2010,17:00:00,22625,22655,22600,22655,468
09/04/2010,17:15:00,22650,22700,22635,22685,781
09/04/2010,17:30:00,22690,22695,22655,22670,515
12/04/2010,09:00:00,22840,22915,22820,22880,1207
12/04/2010,09:15:00,22880,22895,22845,22865,685
12/04/2010,09:30:00,22860,22885,22850,22860,287
12/04/2010,09:45:00,22855,22880,22840,22875,272
12/04/2010,10:00:00,22875,22885,22850,22850,393
12/04/2010,10:15:00,22850,22860,22830,22860,312
12/04/2010,10:30:00,22855,22870,22850,22855,144
12/04/2010,10:45:00,22860,22875,22855,22860,143
12/04/2010,11:00:00,22860,22885,22855,22880,118
12/04/2010,11:15:00,22875,22895,22875,22890,126
12/04/2010,11:30:00,22890,22895,22860,22865,234
12/04/2010,11:45:00,22865,22865,22825,22845,287
12/04/2010,12:00:00,22845,22845,22815,22825,243
12/04/2010,12:15:00,22820,22840,22810,22825,162
12/04/2010,12:30:00,22825,22825,22810,22815,134
12/04/2010,12:45:00,22810,22840,22810,22835,113
12/04/2010,13:00:00,22835,22840,22825,22825,112
12/04/2010,13:15:00,22830,22835,22815,22820,145
12/04/2010,13:30:00,22820,22845,22815,22840,96
12/04/2010,13:45:00,22835,22845,22835,22840,80
12/04/2010,14:00:00,22840,22845,22830,22835,88
12/04/2010,14:15:00,22835,22835,22770,22795,556
12/04/2010,14:30:00,22795,22795,22770,22775,287
12/04/2010,14:45:00,22770,22775,22740,22775,406
12/04/2010,15:00:00,22770,22820,22765,22810,256
12/04/2010,15:15:00,22815,22840,22810,22820,205
12/04/2010,15:30:00,22820,22865,22800,22855,554
12/04/2010,15:45:00,22860,22865,22810,22815,450
12/04/2010,16:00:00,22815,22860,22800,22850,431
12/04/2010,16:15:00,22845,22845,22815,22845,300
12/04/2010,16:30:00,22845,22855,22815,22850,286
12/04/2010,16:45:00,22855,22895,22850,22870,820
12/04/2010,17:00:00,22870,22885,22860,22875,282
12/04/2010,17:15:00,22870,22875,22845,22865,606
12/04/2010,17:30:00,22865,22865,22825,22850,451
13/04/2010,09:00:00,22790,22835,22745,22835,834
13/04/2010,09:15:00,22840,22860,22835,22850,458
13/04/2010,09:30:00,22855,22880,22850,22860,344
13/04/2010,09:45:00,22865,22880,22855,22855,254
13/04/2010,10:00:00,22850,22885,22840,22880,511
13/04/2010,10:15:00,22880,22910,22870,22890,561
13/04/2010,10:30:00,22895,22900,22880,22900,278
13/04/2010,10:45:00,22900,22900,22855,22860,1318
13/04/2010,11:00:00,22860,22865,22845,22850,587
13/04/2010,11:15:00,22850,22850,22815,22820,436
13/04/2010,11:30:00,22820,22830,22810,22830,172
13/04/2010,11:45:00,22825,22840,22825,22825,100
13/04/2010,12:00:00,22830,22865,22825,22860,180
13/04/2010,12:15:00,22860,22870,22855,22860,92
13/04/2010,12:30:00,22865,22865,22835,22850,93
13/04/2010,12:45:00,22850,22855,22825,22845,92
13/04/2010,13:00:00,22840,22845,22830,22840,65
13/04/2010,13:15:00,22840,22850,22835,22840,143
13/04/2010,13:30:00,22840,22845,22825,22845,116
13/04/2010,13:45:00,22845,22855,22835,22845,92
13/04/2010,14:00:00,22845,22890,22845,22885,290
13/04/2010,14:15:00,22885,22930,22885,22920,425
13/04/2010,14:30:00,22915,22920,22885,22900,163
13/04/2010,14:45:00,22905,22920,22895,22910,150
13/04/2010,15:00:00,22915,22915,22890,22890,105
13/04/2010,15:15:00,22890,22900,22890,22890,69
13/04/2010,15:30:00,22895,22910,22855,22870,424
13/04/2010,15:45:00,22870,22905,22865,22870,338
13/04/2010,16:00:00,22870,22885,22850,22870,396
13/04/2010,16:15:00,22875,22880,22770,22780,824
13/04/2010,16:30:00,22775,22785,22715,22750,1025
13/04/2010,16:45:00,22750,22765,22725,22745,445
13/04/2010,17:00:00,22745,22780,22730,22770,582
13/04/2010,17:15:00,22770,22810,22765,22770,744
13/04/2010,17:30:00,22765,22795,22760,22765,330
14/04/2010,09:00:00,22855,22950,22855,22930,1093
14/04/2010,09:15:00,22930,22930,22875,22885,289
14/04/2010,09:30:00,22885,22915,22885,22910,208
14/04/2010,09:45:00,22905,22905,22875,22880,234
14/04/2010,10:00:00,22880,22910,22880,22905,238
14/04/2010,10:15:00,22905,22910,22890,22900,105
14/04/2010,10:30:00,22900,22950,22895,22935,353
14/04/2010,10:45:00,22935,22940,22920,22925,217
14/04/2010,11:00:00,22925,22945,22920,22945,156
14/04/2010,11:15:00,22940,22945,22930,22940,156
14/04/2010,11:30:00,22935,22945,22920,22925,86
14/04/2010,11:45:00,22925,22930,22915,22930,69
14/04/2010,12:00:00,22930,22930,22910,22910,163
14/04/2010,12:15:00,22910,22915,22905,22915,95
14/04/2010,12:30:00,22920,22940,22920,22935,113
14/04/2010,12:45:00,22935,22990,22930,22980,515
14/04/2010,13:00:00,22980,23010,22975,22985,521
14/04/2010,13:15:00,22985,22995,22975,22990,109
14/04/2010,13:30:00,22995,23005,22980,22990,128
14/04/2010,13:45:00,22995,23045,22990,23040,441
14/04/2010,14:00:00,23035,23050,23020,23025,212
14/04/2010,14:15:00,23025,23060,23025,23050,222
14/04/2010,14:30:00,23050,23080,23035,23040,509
14/04/2010,14:45:00,23040,23045,22985,23000,318
14/04/2010,15:00:00,22995,23015,22975,22990,293
14/04/2010,15:15:00,22990,23015,22980,23000,206
14/04/2010,15:30:00,23010,23025,23000,23020,333
14/04/2010,15:45:00,23020,23050,23020,23025,301
14/04/2010,16:00:00,23030,23060,23000,23010,691
14/04/2010,16:15:00,23010,23045,22980,23040,539
14/04/2010,16:30:00,23045,23060,23015,23035,528
14/04/2010,16:45:00,23035,23070,23035,23045,384
14/04/2010,17:00:00,23045,23060,23040,23055,371
14/04/2010,17:15:00,23055,23075,23040,23065,830
14/04/2010,17:30:00,23060,23060,23005,23010,502
15/04/2010,09:00:00,23100,23110,23070,23075,828
15/04/2010,09:15:00,23070,23105,23070,23100,306
15/04/2010,09:30:00,23100,23100,23080,23085,229
15/04/2010,09:45:00,23085,23110,23070,23100,388
15/04/2010,10:00:00,23095,23125,23090,23100,304
15/04/2010,10:15:00,23095,23110,23090,23110,187
15/04/2010,10:30:00,23105,23125,23100,23105,229
15/04/2010,10:45:00,23105,23115,23060,23065,328
15/04/2010,11:00:00,23070,23080,23020,23025,351
15/04/2010,11:15:00,23025,23030,22980,22985,617
15/04/2010,11:30:00,22990,22990,22950,22990,592
15/04/2010,11:45:00,22990,23005,22980,23000,177
15/04/2010,12:00:00,23000,23020,22985,23005,816
15/04/2010,12:15:00,23005,23015,23000,23010,244
15/04/2010,12:30:00,23010,23045,23005,23045,166
15/04/2010,12:45:00,23045,23050,23035,23045,212
15/04/2010,13:00:00,23045,23045,23025,23035,145
15/04/2010,13:15:00,23030,23045,23025,23035,108
15/04/2010,13:30:00,23040,23045,23030,23030,110
15/04/2010,13:45:00,23030,23040,23030,23040,51
15/04/2010,14:00:00,23040,23070,23035,23065,138
15/04/2010,14:15:00,23065,23070,23055,23065,84
15/04/2010,14:30:00,23060,23075,23000,23075,522
15/04/2010,14:45:00,23075,23090,23065,23075,313
15/04/2010,15:00:00,23075,23085,23065,23070,252
15/04/2010,15:15:00,23070,23075,23060,23065,120
15/04/2010,15:30:00,23065,23075,23050,23060,286
15/04/2010,15:45:00,23065,23075,23035,23050,190
15/04/2010,16:00:00,23055,23110,23025,23090,531
15/04/2010,16:15:00,23095,23115,23080,23100,319
15/04/2010,16:30:00,23095,23170,23095,23160,712
15/04/2010,16:45:00,23160,23175,23140,23160,694
15/04/2010,17:00:00,23155,23165,23130,23130,332
15/04/2010,17:15:00,23130,23150,23105,23105,1046
15/04/2010,17:30:00,23100,23135,23100,23135,296