DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/02/2009,16:00:00,15955,15960,15925,15930,24
20/02/2009,16:10:00,15935,15950,15805,15810,429
20/02/2009,16:20:00,15820,15870,15785,15865,505
20/02/2009,16:30:00,15860,15860,15790,15825,207
20/02/2009,16:40:00,15825,15875,15795,15820,282
20/02/2009,16:50:00,15810,15830,15740,15770,422
20/02/2009,17:00:00,15770,15810,15740,15740,286
20/02/2009,17:10:00,15745,15755,15650,15695,575
20/02/2009,17:20:00,15690,15725,15435,15540,1942
20/02/2009,17:30:00,15505,15580,15500,15550,828
23/02/2009,09:00:00,15865,15925,15730,15905,957
23/02/2009,09:10:00,15895,16000,15895,15975,595
23/02/2009,09:20:00,15985,16010,15935,15955,351
23/02/2009,09:30:00,15960,16005,15900,15950,346
23/02/2009,09:40:00,15940,15950,15890,15900,222
23/02/2009,09:50:00,15895,15905,15825,15835,264
23/02/2009,10:00:00,15845,15890,15840,15865,175
23/02/2009,10:10:00,15870,15875,15805,15820,192
23/02/2009,10:20:00,15820,15845,15780,15840,174
23/02/2009,10:30:00,15835,15880,15825,15845,177
23/02/2009,10:40:00,15850,15875,15850,15870,114
23/02/2009,10:50:00,15870,15910,15865,15885,173
23/02/2009,11:00:00,15885,15950,15875,15940,171
23/02/2009,11:10:00,15940,15945,15915,15920,144
23/02/2009,11:20:00,15930,15945,15925,15940,66
23/02/2009,11:30:00,15935,15935,15885,15890,146
23/02/2009,11:40:00,15895,15915,15880,15880,109
23/02/2009,11:50:00,15890,15905,15860,15870,120
23/02/2009,12:00:00,15870,15870,15835,15850,151
23/02/2009,12:10:00,15850,15880,15840,15840,189
23/02/2009,12:20:00,15845,15860,15810,15845,200
23/02/2009,12:30:00,15840,15855,15825,15840,74
23/02/2009,12:40:00,15850,15850,15825,15830,39
23/02/2009,12:50:00,15835,15845,15810,15825,85
23/02/2009,13:00:00,15825,15835,15785,15795,112
23/02/2009,13:10:00,15790,15790,15750,15775,185
23/02/2009,13:20:00,15770,15795,15770,15780,113
23/02/2009,13:30:00,15780,15780,15710,15725,155
23/02/2009,13:40:00,15725,15735,15715,15730,101
23/02/2009,13:50:00,15725,15800,15725,15780,123
23/02/2009,14:00:00,15780,15835,15775,15835,89
23/02/2009,14:10:00,15830,15850,15815,15835,82
23/02/2009,14:20:00,15840,15850,15800,15810,112
23/02/2009,14:30:00,15805,15820,15785,15800,88
23/02/2009,14:40:00,15810,15855,15800,15845,106
23/02/2009,14:50:00,15840,15885,15835,15875,168
23/02/2009,15:00:00,15870,15870,15830,15835,92
23/02/2009,15:10:00,15825,15850,15810,15810,694
23/02/2009,15:20:00,15815,15845,15815,15845,49
23/02/2009,15:30:00,15840,15845,15745,15825,228
23/02/2009,15:40:00,15825,15825,15735,15750,187
23/02/2009,15:50:00,15740,15775,15685,15700,326
23/02/2009,16:00:00,15700,15730,15610,15640,465
23/02/2009,16:10:00,15640,15640,15460,15490,536
23/02/2009,16:20:00,15495,15550,15480,15520,390
23/02/2009,16:30:00,15515,15515,15345,15370,905
23/02/2009,16:40:00,15370,15455,15335,15445,442
23/02/2009,16:50:00,15440,15460,15285,15285,442
23/02/2009,17:00:00,15295,15365,15285,15325,474
23/02/2009,17:10:00,15325,15390,15325,15340,244
23/02/2009,17:20:00,15345,15390,15340,15375,385
23/02/2009,17:30:00,15375,15390,15285,15320,429
23/02/2009,17:40:00,15320,15320,15320,15320,1
24/02/2009,09:00:00,15090,15245,15090,15125,629
24/02/2009,09:10:00,15120,15300,15115,15275,457
24/02/2009,09:20:00,15280,15355,15270,15340,402
24/02/2009,09:30:00,15345,15365,15160,15160,575
24/02/2009,09:40:00,15160,15195,15150,15170,417
24/02/2009,09:50:00,15165,15175,15130,15155,415
24/02/2009,10:00:00,15150,15240,15130,15205,647
24/02/2009,10:10:00,15200,15270,15190,15215,269
24/02/2009,10:20:00,15210,15250,15165,15175,370
24/02/2009,10:30:00,15180,15190,15115,15125,202
24/02/2009,10:40:00,15125,15125,15055,15060,326
24/02/2009,10:50:00,15060,15100,15040,15080,337
24/02/2009,11:00:00,15085,15095,15055,15065,171
24/02/2009,11:10:00,15055,15110,15030,15110,217
24/02/2009,11:20:00,15120,15135,15110,15120,147
24/02/2009,11:30:00,15120,15170,15115,15135,191
24/02/2009,11:40:00,15130,15170,15105,15115,837
24/02/2009,11:50:00,15115,15170,15110,15165,193
24/02/2009,12:00:00,15165,15215,15140,15215,206
24/02/2009,12:10:00,15215,15250,15175,15230,176
24/02/2009,12:20:00,15235,15250,15210,15225,147
24/02/2009,12:30:00,15230,15245,15180,15195,157
24/02/2009,12:40:00,15200,15225,15195,15200,97
24/02/2009,12:50:00,15215,15215,15145,15165,129
24/02/2009,13:00:00,15170,15200,15165,15200,176
24/02/2009,13:10:00,15200,15280,15200,15275,159
24/02/2009,13:20:00,15275,15275,15245,15260,93
24/02/2009,13:30:00,15260,15260,15220,15230,79
24/02/2009,13:40:00,15240,15340,15240,15310,142
24/02/2009,13:50:00,15315,15335,15305,15315,132
24/02/2009,14:00:00,15315,15340,15275,15275,80
24/02/2009,14:10:00,15275,15300,15275,15285,105
24/02/2009,14:20:00,15290,15315,15280,15290,98
24/02/2009,14:30:00,15290,15295,15225,15250,153
24/02/2009,14:40:00,15250,15250,15190,15205,249
24/02/2009,14:50:00,15210,15210,15175,15190,149
24/02/2009,15:00:00,15190,15275,15190,15245,205
24/02/2009,15:10:00,15250,15300,15235,15290,194
24/02/2009,15:20:00,15295,15335,15270,15270,276
24/02/2009,15:30:00,15270,15360,15250,15345,384
24/02/2009,15:40:00,15345,15415,15300,15415,458
24/02/2009,15:50:00,15420,15465,15345,15345,540
24/02/2009,16:00:00,15350,15350,15235,15280,910
24/02/2009,16:10:00,15280,15310,15190,15230,429
24/02/2009,16:20:00,15235,15335,15190,15315,313
24/02/2009,16:30:00,15320,15420,15305,15385,311
24/02/2009,16:40:00,15380,15560,15355,15530,513
24/02/2009,16:50:00,15520,15530,15455,15475,261
24/02/2009,17:00:00,15475,15500,15430,15430,1000
24/02/2009,17:10:00,15435,15500,15410,15470,615
24/02/2009,17:20:00,15470,15490,15425,15435,397
24/02/2009,17:30:00,15430,15450,15385,15415,318
25/02/2009,09:00:00,15685,15745,15630,15705,966
25/02/2009,09:10:00,15710,15720,15635,15680,276
25/02/2009,09:20:00,15675,15675,15630,15645,316
25/02/2009,09:30:00,15650,15675,15590,15595,290
25/02/2009,09:40:00,15600,15620,15505,15505,409
25/02/2009,09:50:00,15505,15625,15490,15595,269
25/02/2009,10:00:00,15600,15605,15555,15580,181
25/02/2009,10:10:00,15575,15575,15495,15530,211
25/02/2009,10:20:00,15535,15550,15505,15530,149
25/02/2009,10:30:00,15540,15630,15540,15625,220
25/02/2009,10:40:00,15620,15630,15595,15610,225
25/02/2009,10:50:00,15610,15665,15605,15660,149
25/02/2009,11:00:00,15660,15680,15645,15655,188
25/02/2009,11:10:00,15655,15655,15615,15625,763
25/02/2009,11:20:00,15620,15630,15600,15615,83
25/02/2009,11:30:00,15615,15665,15615,15660,425
25/02/2009,11:40:00,15660,15660,15630,15655,79
25/02/2009,11:50:00,15660,15680,15620,15625,93
25/02/2009,12:00:00,15625,15660,15615,15660,82
25/02/2009,12:10:00,15660,15670,15640,15645,61
25/02/2009,12:20:00,15650,15655,15595,15620,117
25/02/2009,12:30:00,15605,15610,15570,15575,93
25/02/2009,12:40:00,15575,15590,15490,15500,201
25/02/2009,12:50:00,15510,15535,15490,15510,161
25/02/2009,13:00:00,15510,15525,15450,15450,289
25/02/2009,13:10:00,15450,15510,15430,15500,215
25/02/2009,13:20:00,15500,15525,15480,15480,54
25/02/2009,13:30:00,15485,15555,15480,15550,131
25/02/2009,13:40:00,15555,15555,15500,15500,49
25/02/2009,13:50:00,15490,15540,15490,15540,44
25/02/2009,14:00:00,15540,15600,15540,15550,109
25/02/2009,14:10:00,15555,15560,15530,15545,112
25/02/2009,14:20:00,15530,15545,15505,15510,112
25/02/2009,14:30:00,15505,15525,15430,15445,217
25/02/2009,14:40:00,15445,15475,15435,15465,103
25/02/2009,14:50:00,15460,15500,15460,15485,95
25/02/2009,15:00:00,15480,15480,15415,15440,222
25/02/2009,15:10:00,15445,15490,15440,15470,204
25/02/2009,15:20:00,15455,15485,15445,15450,99
25/02/2009,15:30:00,15450,15505,15425,15475,433
25/02/2009,15:40:00,15470,15485,15270,15345,800
25/02/2009,15:50:00,15355,15370,15290,15295,403
25/02/2009,16:00:00,15295,15310,15150,15195,714
25/02/2009,16:10:00,15205,15230,15130,15230,1140
25/02/2009,16:20:00,15230,15250,15195,15250,272
25/02/2009,16:30:00,15255,15265,15170,15180,357
25/02/2009,16:40:00,15180,15205,15070,15085,535
25/02/2009,16:50:00,15085,15135,15080,15110,232
25/02/2009,17:00:00,15105,15240,15105,15235,464
25/02/2009,17:10:00,15235,15240,15175,15200,265
25/02/2009,17:20:00,15200,15240,15190,15230,670
25/02/2009,17:30:00,15230,15235,15190,15195,378
26/02/2009,09:00:00,15435,15490,15405,15420,731
26/02/2009,09:10:00,15425,15445,15365,15435,322
26/02/2009,09:20:00,15435,15460,15415,15450,275
26/02/2009,09:30:00,15440,15485,15435,15465,319
26/02/2009,09:40:00,15465,15535,15430,15535,367
26/02/2009,09:50:00,15530,15605,15495,15590,457
26/02/2009,10:00:00,15580,15585,15525,15530,237
26/02/2009,10:10:00,15530,15535,15500,15500,185
26/02/2009,10:20:00,15500,15555,15480,15515,182
26/02/2009,10:30:00,15515,15535,15475,15480,181
26/02/2009,10:40:00,15485,15505,15460,15480,167
26/02/2009,10:50:00,15480,15500,15440,15490,229
26/02/2009,11:00:00,15485,15530,15480,15495,125
26/02/2009,11:10:00,15490,15500,15440,15460,114
26/02/2009,11:20:00,15460,15460,15405,15450,174
26/02/2009,11:30:00,15450,15470,15400,15430,175
26/02/2009,11:40:00,15420,15455,15370,15390,224
26/02/2009,11:50:00,15385,15400,15325,15345,238
26/02/2009,12:00:00,15340,15405,15325,15395,171
26/02/2009,12:10:00,15400,15430,15360,15420,107
26/02/2009,12:20:00,15420,15440,15395,15440,83
26/02/2009,12:30:00,15435,15520,15420,15490,815
26/02/2009,12:40:00,15485,15515,15485,15485,132
26/02/2009,12:50:00,15485,15510,15460,15465,127
26/02/2009,13:00:00,15470,15480,15420,15455,90
26/02/2009,13:10:00,15455,15510,15455,15475,92
26/02/2009,13:20:00,15480,15530,15480,15500,80
26/02/2009,13:30:00,15505,15515,15485,15510,80
26/02/2009,13:40:00,15520,15615,15520,15605,298
26/02/2009,13:50:00,15580,15605,15565,15605,104
26/02/2009,14:00:00,15595,15595,15540,15540,90
26/02/2009,14:10:00,15535,15545,15510,15525,99
26/02/2009,14:20:00,15525,15545,15485,15495,114
26/02/2009,14:30:00,15520,15520,15420,15495,334
26/02/2009,14:40:00,15500,15525,15470,15500,218
26/02/2009,14:50:00,15500,15515,15475,15510,155
26/02/2009,15:00:00,15505,15555,15500,15550,222
26/02/2009,15:10:00,15550,15575,15540,15560,139
26/02/2009,15:20:00,15560,15610,15540,15585,167
26/02/2009,15:30:00,15585,15660,15540,15550,362
26/02/2009,15:40:00,15560,15600,15495,15515,247
26/02/2009,15:50:00,15520,15615,15515,15615,132
26/02/2009,16:00:00,15605,15680,15575,15640,516
26/02/2009,16:10:00,15640,15640,15560,15630,299
26/02/2009,16:20:00,15630,15700,15630,15685,335
26/02/2009,16:30:00,15680,15750,15615,15730,559
26/02/2009,16:40:00,15725,15745,15680,15695,381
26/02/2009,16:50:00,15695,15705,15665,15690,160
26/02/2009,17:00:00,15685,15695,15585,15595,311
26/02/2009,17:10:00,15595,15660,15585,15660,198
26/02/2009,17:20:00,15655,15715,15640,15650,669
26/02/2009,17:30:00,15655,15700,15640,15680,492
27/02/2009,09:00:00,15455,15510,15305,15320,956
27/02/2009,09:10:00,15325,15345,15275,15345,471
27/02/2009,09:20:00,15350,15380,15340,15365,270
27/02/2009,09:30:00,15360,15390,15340,15355,299
27/02/2009,09:40:00,15350,15360,15290,15325,476
27/02/2009,09:50:00,15325,15375,15315,15330,201
27/02/2009,10:00:00,15330,15335,15285,15310,353
27/02/2009,10:10:00,15310,15330,15285,15320,195
27/02/2009,10:20:00,15320,15355,15315,15355,191
27/02/2009,10:30:00,15355,15390,15335,15375,159
27/02/2009,10:40:00,15380,15390,15360,15360,119
27/02/2009,10:50:00,15365,15375,15335,15345,156
27/02/2009,11:00:00,15340,15375,15330,15340,145
27/02/2009,11:10:00,15340,15385,15315,15385,268
27/02/2009,11:20:00,15385,15420,15375,15405,178
27/02/2009,11:30:00,15410,15410,15370,15370,71
27/02/2009,11:40:00,15375,15405,15370,15380,106
27/02/2009,11:50:00,15380,15425,15355,15425,108
27/02/2009,12:00:00,15420,15435,15395,15415,147
27/02/2009,12:10:00,15420,15435,15395,15435,74
27/02/2009,12:20:00,15430,15430,15395,15400,159
27/02/2009,12:30:00,15400,15410,15390,15400,54
27/02/2009,12:40:00,15400,15440,15400,15440,56
27/02/2009,12:50:00,15435,15435,15360,15385,120
27/02/2009,13:00:00,15380,15410,15360,15395,122
27/02/2009,13:10:00,15400,15405,15300,15305,113
27/02/2009,13:20:00,15310,15315,15225,15275,322
27/02/2009,13:30:00,15275,15275,15205,15230,231
27/02/2009,13:40:00,15230,15295,15225,15265,143
27/02/2009,13:50:00,15260,15265,15180,15205,330
27/02/2009,14:00:00,15205,15225,15125,15170,360
27/02/2009,14:10:00,15170,15185,15115,15130,277
27/02/2009,14:20:00,15120,15130,15045,15120,517
27/02/2009,14:30:00,15120,15145,15025,15115,590
27/02/2009,14:40:00,15115,15150,15095,15125,179
27/02/2009,14:50:00,15130,15160,15110,15130,139
27/02/2009,15:00:00,15130,15170,15100,15125,147
27/02/2009,15:10:00,15130,15145,15095,15095,121
27/02/2009,15:20:00,15095,15145,15075,15110,220
27/02/2009,15:30:00,15110,15160,15070,15115,356
27/02/2009,15:40:00,15105,15170,15060,15145,396
27/02/2009,15:50:00,15150,15240,15125,15205,330
27/02/2009,16:00:00,15210,15255,15175,15190,309
27/02/2009,16:10:00,15180,15210,15150,15210,368
27/02/2009,16:20:00,15215,15290,15215,15235,429
27/02/2009,16:30:00,15220,15255,15200,15245,247
27/02/2009,16:40:00,15245,15295,15215,15265,316
27/02/2009,16:50:00,15265,15290,15225,15260,276
27/02/2009,17:00:00,15265,15270,15220,15245,216
27/02/2009,17:10:00,15240,15265,15225,15265,318
27/02/2009,17:20:00,15255,15325,15170,15295,1653
27/02/2009,17:30:00,15275,15305,15160,15190,984
02/03/2009,09:00:00,14925,15050,14825,14845,864
02/03/2009,09:10:00,14845,14850,14810,14830,439
02/03/2009,09:20:00,14830,14835,14765,14770,563
02/03/2009,09:30:00,14775,14805,14750,14780,471
02/03/2009,09:40:00,14780,14825,14775,14820,186
02/03/2009,09:50:00,14820,14835,14755,14760,222
02/03/2009,10:00:00,14755,14770,14725,14770,285
02/03/2009,10:10:00,14765,14810,14760,14790,194
02/03/2009,10:20:00,14790,14800,14770,14770,71
02/03/2009,10:30:00,14770,14780,14730,14750,162
02/03/2009,10:40:00,14760,14805,14755,14795,161
02/03/2009,10:50:00,14795,14795,14760,14780,197
02/03/2009,11:00:00,14785,14785,14695,14705,357
02/03/2009,11:10:00,14705,14725,14670,14685,308
02/03/2009,11:20:00,14690,14730,14675,14730,112
02/03/2009,11:30:00,14730,14750,14685,14685,150
02/03/2009,11:40:00,14685,14690,14630,14655,393
02/03/2009,11:50:00,14650,14670,14630,14630,135
02/03/2009,12:00:00,14635,14710,14625,14710,208
02/03/2009,12:10:00,14705,14705,14575,14590,460
02/03/2009,12:20:00,14585,14645,14565,14620,369
02/03/2009,12:30:00,14620,14660,14610,14645,129
02/03/2009,12:40:00,14650,14665,14600,14635,171
02/03/2009,12:50:00,14645,14695,14635,14695,151
02/03/2009,13:00:00,14685,14705,14640,14695,71
02/03/2009,13:10:00,14690,14700,14660,14675,82
02/03/2009,13:20:00,14675,14700,14660,14680,58
02/03/2009,13:30:00,14680,14715,14675,14695,85
02/03/2009,13:40:00,14695,14725,14685,14710,138
02/03/2009,13:50:00,14710,14715,14680,14700,64
02/03/2009,14:00:00,14695,14750,14685,14715,131
02/03/2009,14:10:00,14720,14740,14710,14725,67
02/03/2009,14:20:00,14715,14715,14680,14695,87
02/03/2009,14:30:00,14700,14750,14695,14740,180
02/03/2009,14:40:00,14740,14785,14720,14785,254
02/03/2009,14:50:00,14785,14790,14730,14730,171
02/03/2009,15:00:00,14725,14760,14705,14750,126
02/03/2009,15:10:00,14750,14765,14695,14695,246
02/03/2009,15:20:00,14700,14715,14685,14700,285
02/03/2009,15:30:00,14700,14715,14660,14700,342
02/03/2009,15:40:00,14700,14730,14690,14720,287
02/03/2009,15:50:00,14725,14755,14695,14700,307
02/03/2009,16:00:00,14715,14775,14620,14630,638
02/03/2009,16:10:00,14635,14665,14600,14625,432
02/03/2009,16:20:00,14630,14680,14605,14625,385
02/03/2009,16:30:00,14620,14655,14585,14590,375
02/03/2009,16:40:00,14585,14600,14540,14560,590
02/03/2009,16:50:00,14560,14595,14515,14585,605
02/03/2009,17:00:00,14585,14630,14540,14550,417
02/03/2009,17:10:00,14545,14570,14520,14550,371
02/03/2009,17:20:00,14550,14560,14320,14365,1640
02/03/2009,17:30:00,14370,14410,14320,14320,1242
03/03/2009,09:00:00,14620,14620,14365,14380,676
03/03/2009,09:10:00,14380,14390,14300,14385,693
03/03/2009,09:20:00,14385,14430,14335,14380,488
03/03/2009,09:30:00,14380,14410,14330,14410,313
03/03/2009,09:40:00,14400,14420,14350,14350,216
03/03/2009,09:50:00,14350,14385,14335,14340,317
03/03/2009,10:00:00,14335,14340,14230,14310,547
03/03/2009,10:10:00,14310,14310,14250,14260,265
03/03/2009,10:20:00,14265,14280,14220,14220,199
03/03/2009,10:30:00,14225,14235,14080,14085,616
03/03/2009,10:40:00,14080,14140,14060,14135,317
03/03/2009,10:50:00,14145,14150,14045,14065,381
03/03/2009,11:00:00,14065,14100,14040,14075,409
03/03/2009,11:10:00,14080,14095,14050,14065,181
03/03/2009,11:20:00,14065,14070,13985,13995,480
03/03/2009,11:30:00,13995,14065,13990,14045,277
03/03/2009,11:40:00,14055,14180,14055,14170,420
03/03/2009,11:50:00,14165,14175,14145,14155,151
03/03/2009,12:00:00,14155,14205,14150,14190,177
03/03/2009,12:10:00,14190,14190,14145,14155,199
03/03/2009,12:20:00,14150,14175,14140,14155,93
03/03/2009,12:30:00,14160,14160,14100,14145,188
03/03/2009,12:40:00,14150,14165,14115,14130,122
03/03/2009,12:50:00,14125,14160,14125,14160,76
03/03/2009,13:00:00,14165,14210,14160,14205,107
03/03/2009,13:10:00,14210,14280,14205,14265,174
03/03/2009,13:20:00,14265,14280,14240,14240,155
03/03/2009,13:30:00,14235,14240,14210,14235,74
03/03/2009,13:40:00,14240,14245,14215,14230,65
03/03/2009,13:50:00,14240,14240,14160,14175,130
03/03/2009,14:00:00,14165,14215,14160,14205,72
03/03/2009,14:10:00,14205,14260,14200,14260,119
03/03/2009,14:20:00,14250,14320,14250,14310,253
03/03/2009,14:30:00,14300,14375,14300,14365,239
03/03/2009,14:40:00,14365,14370,14310,14310,258
03/03/2009,14:50:00,14310,14320,14265,14320,191
03/03/2009,15:00:00,14320,14365,14315,14340,121
03/03/2009,15:10:00,14335,14400,14320,14365,326
03/03/2009,15:20:00,14360,14365,14315,14325,156
03/03/2009,15:30:00,14330,14345,14295,14320,240
03/03/2009,15:40:00,14320,14335,14205,14225,388
03/03/2009,15:50:00,14225,14305,14220,14280,297
03/03/2009,16:00:00,14270,14300,14190,14270,344
03/03/2009,16:20:00,14285,14295,14230,14245,206
03/03/2009,16:30:00,14240,14265,14170,14245,440
03/03/2009,16:40:00,14250,14280,14215,14220,247
03/03/2009,16:50:00,14215,14235,14055,14105,672
03/03/2009,17:00:00,14100,14145,14040,14075,443
03/03/2009,17:10:00,14070,14070,13940,13970,702
03/03/2009,17:20:00,13970,14040,13960,14025,550
03/03/2009,17:30:00,14025,14040,13890,13890,896
04/03/2009,09:00:00,14215,14225,14175,14210,677
04/03/2009,09:10:00,14205,14230,14190,14215,452
04/03/2009,09:20:00,14215,14225,14160,14165,342
04/03/2009,09:30:00,14160,14205,14130,14205,337
04/03/2009,09:40:00,14200,14245,14160,14175,430
04/03/2009,09:50:00,14180,14195,14140,14195,450
04/03/2009,10:00:00,14185,14220,14175,14200,245
04/03/2009,10:10:00,14210,14285,14205,14245,591
04/03/2009,10:20:00,14250,14310,14250,14275,367
04/03/2009,10:30:00,14275,14295,14255,14265,228
04/03/2009,10:40:00,14265,14350,14265,14340,386
04/03/2009,10:50:00,14335,14365,14315,14335,249
04/03/2009,11:00:00,14335,14345,14310,14330,179
04/03/2009,11:10:00,14330,14340,14315,14340,107
04/03/2009,11:20:00,14340,14350,14290,14305,170
04/03/2009,11:30:00,14310,14315,14260,14290,172
04/03/2009,11:40:00,14285,14285,14260,14275,82
04/03/2009,11:50:00,14275,14305,14250,14270,172
04/03/2009,12:00:00,14270,14275,14230,14230,128
04/03/2009,12:10:00,14225,14265,14220,14225,223
04/03/2009,12:20:00,14225,14230,14205,14220,137
04/03/2009,12:30:00,14225,14250,14220,14235,111
04/03/2009,12:40:00,14235,14260,14210,14250,89
04/03/2009,12:50:00,14250,14265,14230,14255,116
04/03/2009,13:00:00,14255,14255,14230,14230,89
04/03/2009,13:10:00,14225,14245,14215,14215,72
04/03/2009,13:20:00,14225,14235,14210,14220,57
04/03/2009,13:30:00,14220,14235,14210,14210,64
04/03/2009,13:40:00,14205,14205,14175,14190,151
04/03/2009,13:50:00,14190,14190,14160,14165,90
04/03/2009,14:00:00,14165,14195,14165,14185,82
04/03/2009,14:10:00,14185,14190,14115,14125,367
04/03/2009,14:20:00,14130,14145,14080,14110,220
04/03/2009,14:30:00,14105,14190,14105,14170,217
04/03/2009,14:40:00,14170,14175,14155,14165,79
04/03/2009,14:50:00,14160,14255,14150,14250,316
04/03/2009,15:00:00,14250,14250,14215,14235,119
04/03/2009,15:10:00,14240,14270,14220,14240,130
04/03/2009,15:20:00,14240,14265,14230,14245,90
04/03/2009,15:30:00,14240,14295,14230,14265,280
04/03/2009,15:40:00,14265,14285,14225,14250,181
04/03/2009,15:50:00,14250,14250,14170,14195,275
04/03/2009,16:00:00,14205,14290,14205,14250,365
04/03/2009,16:10:00,14245,14250,14125,14135,444
04/03/2009,16:20:00,14125,14195,14080,14190,514
04/03/2009,16:30:00,14190,14235,14160,14215,371
04/03/2009,16:40:00,14220,14295,14210,14290,429
04/03/2009,16:50:00,14295,14335,14275,14305,345
04/03/2009,17:00:00,14310,14375,14300,14345,484
04/03/2009,17:10:00,14345,14390,14335,14345,446
04/03/2009,17:20:00,14350,14380,14300,14365,466
04/03/2009,17:30:00,14365,14405,14345,14355,569
05/03/2009,09:00:00,14240,14255,14140,14165,571
05/03/2009,09:10:00,14170,14195,14150,14185,271
05/03/2009,09:20:00,14185,14235,14180,14190,213
05/03/2009,09:30:00,14190,14205,14115,14120,310
05/03/2009,09:40:00,14125,14160,14115,14135,194
05/03/2009,09:50:00,14130,14145,14045,14055,398
05/03/2009,10:00:00,14050,14070,14015,14045,417
05/03/2009,10:10:00,14040,14070,14010,14070,247
05/03/2009,10:20:00,14065,14070,14000,14010,192
05/03/2009,10:30:00,14010,14030,13975,14010,406
05/03/2009,10:40:00,14010,14040,13995,14040,153
05/03/2009,10:50:00,14040,14060,14005,14010,242
05/03/2009,11:00:00,14015,14040,13990,14035,156
05/03/2009,11:10:00,14040,14045,14005,14010,133
05/03/2009,11:20:00,14010,14030,14005,14010,108
05/03/2009,11:30:00,14010,14015,13940,13955,235
05/03/2009,11:40:00,13965,14000,13950,14000,177
05/03/2009,11:50:00,13995,14000,13955,13955,164
05/03/2009,12:00:00,13955,13980,13950,13955,165
05/03/2009,12:10:00,13955,13980,13900,13915,235
05/03/2009,12:20:00,13915,13925,13825,13845,394
05/03/2009,12:30:00,13855,13900,13840,13865,155
05/03/2009,12:40:00,13875,13885,13815,13885,349
05/03/2009,12:50:00,13885,13900,13875,13890,157
05/03/2009,13:00:00,13895,13900,13860,13875,149
05/03/2009,13:10:00,13865,13925,13865,13915,210
05/03/2009,13:20:00,13910,13925,13820,13865,266
05/03/2009,13:30:00,13860,13910,13845,13900,115
05/03/2009,13:40:00,13905,13925,13860,13870,123
05/03/2009,13:50:00,13875,13900,13870,13870,78
05/03/2009,14:00:00,13865,13885,13845,13860,133
05/03/2009,14:10:00,13865,13880,13830,13855,119
05/03/2009,14:20:00,13860,13865,13800,13820,139
05/03/2009,14:30:00,13840,13870,13740,13770,570
05/03/2009,14:40:00,13760,13770,13720,13750,652
05/03/2009,14:50:00,13750,13760,13665,13730,436
05/03/2009,15:00:00,13730,13790,13725,13775,291
05/03/2009,15:10:00,13775,13800,13750,13800,153
05/03/2009,15:20:00,13800,13820,13780,13815,182
05/03/2009,15:30:00,13815,13835,13775,13820,223
05/03/2009,15:40:00,13820,13875,13810,13820,363
05/03/2009,15:50:00,13825,13845,13790,13810,222
05/03/2009,16:00:00,13810,13885,13805,13820,422
05/03/2009,16:10:00,13825,13825,13730,13760,366
05/03/2009,16:20:00,13750,13760,13675,13715,462
05/03/2009,16:30:00,13710,13730,13680,13710,285
05/03/2009,16:40:00,13700,13780,13680,13705,419
05/03/2009,16:50:00,13710,13720,13650,13665,470
05/03/2009,17:00:00,13660,13680,13565,13600,483
05/03/2009,17:10:00,13595,13610,13495,13525,630
05/03/2009,17:20:00,13520,13540,13485,13525,868
05/03/2009,17:30:00,13525,13525,13435,13505,837
06/03/2009,09:00:00,13480,13485,13350,13445,580
06/03/2009,09:10:00,13450,13475,13420,13465,526
06/03/2009,09:20:00,13465,13495,13265,13290,700
06/03/2009,09:30:00,13290,13335,13265,13320,430
06/03/2009,09:40:00,13325,13375,13290,13355,375
06/03/2009,09:50:00,13355,13430,13355,13370,317
06/03/2009,10:00:00,13370,13430,13355,13410,210
06/03/2009,10:10:00,13415,13435,13395,13415,164
06/03/2009,10:20:00,13415,13450,13325,13355,242
06/03/2009,10:30:00,13350,13370,13300,13350,151
06/03/2009,10:40:00,13360,13370,13330,13345,121
06/03/2009,10:50:00,13340,13340,13305,13330,123
06/03/2009,11:00:00,13330,13350,13260,13280,228
06/03/2009,11:10:00,13280,13280,13175,13175,518
06/03/2009,11:20:00,13180,13190,13080,13080,698
06/03/2009,11:30:00,13075,13130,13060,13120,378
06/03/2009,11:40:00,13115,13150,13105,13120,238
06/03/2009,11:50:00,13115,13120,13070,13105,280
06/03/2009,12:00:00,13100,13100,13015,13030,364
06/03/2009,12:10:00,13030,13030,12835,12845,704
06/03/2009,12:20:00,12845,12950,12835,12940,591
06/03/2009,12:30:00,12945,12955,12910,12950,250
06/03/2009,12:40:00,12945,13020,12930,13015,277
06/03/2009,12:50:00,13010,13115,13005,13100,464
06/03/2009,13:00:00,13095,13110,13060,13070,161
06/03/2009,13:10:00,13070,13075,13025,13025,150
06/03/2009,13:20:00,13025,13030,12990,13030,79
06/03/2009,13:30:00,13020,13070,13020,13070,134
06/03/2009,13:40:00,13070,13070,13025,13055,112
06/03/2009,13:50:00,13050,13055,13030,13035,66
06/03/2009,14:00:00,13040,13085,13035,13085,111
06/03/2009,14:10:00,13085,13115,13065,13110,242
06/03/2009,14:20:00,13110,13135,13095,13105,213
06/03/2009,14:30:00,13125,13295,13075,13125,996
06/03/2009,14:40:00,13130,13200,13100,13190,376
06/03/2009,14:50:00,13190,13330,13170,13275,681
06/03/2009,15:00:00,13280,13305,13200,13200,430
06/03/2009,15:10:00,13205,13215,13160,13200,387
06/03/2009,15:20:00,13195,13225,13145,13175,194
06/03/2009,15:30:00,13170,13205,13105,13185,353
06/03/2009,15:40:00,13185,13340,13185,13290,446
06/03/2009,15:50:00,13285,13295,13155,13170,370
06/03/2009,16:00:00,13165,13240,13160,13220,420
06/03/2009,16:10:00,13220,13255,13105,13120,507
06/03/2009,16:20:00,13130,13150,13085,13140,420
06/03/2009,16:30:00,13140,13170,13040,13065,533
06/03/2009,16:40:00,13065,13105,13005,13040,453
06/03/2009,16:50:00,13035,13035,12850,12885,834
06/03/2009,17:00:00,12880,12935,12870,12920,438
06/03/2009,17:10:00,12930,12985,12920,12930,439
06/03/2009,17:20:00,12925,12940,12835,12880,1717
06/03/2009,17:30:00,12885,12940,12870,12890,728
09/03/2009,09:00:00,13010,13075,12770,12850,728
09/03/2009,09:10:00,12840,12840,12560,12615,921
09/03/2009,09:20:00,12615,12620,12530,12595,812
09/03/2009,09:30:00,12590,12695,12585,12685,652
09/03/2009,09:40:00,12685,12750,12670,12750,572
09/03/2009,09:50:00,12750,12755,12635,12655,519
09/03/2009,10:00:00,12655,12665,12555,12590,377
09/03/2009,10:10:00,12595,12615,12475,12520,658
09/03/2009,10:20:00,12520,12575,12510,12525,309
09/03/2009,10:30:00,12525,12540,12450,12535,542
09/03/2009,10:40:00,12535,12570,12520,12560,307
09/03/2009,10:50:00,12565,12570,12525,12525,153
09/03/2009,11:00:00,12530,12575,12435,12480,411
09/03/2009,11:10:00,12475,12535,12475,12530,262
09/03/2009,11:20:00,12520,12525,12410,12465,353
09/03/2009,11:30:00,12470,12525,12450,12510,254
09/03/2009,11:40:00,12510,12520,12450,12470,231
09/03/2009,11:50:00,12470,12485,12440,12445,166
09/03/2009,12:00:00,12445,12480,12370,12385,328
09/03/2009,12:10:00,12385,12435,12375,12395,323
09/03/2009,12:20:00,12395,12435,12385,12435,138
09/03/2009,12:30:00,12440,12440,12380,12435,155
09/03/2009,12:40:00,12430,12485,12420,12470,177
09/03/2009,12:50:00,12465,12475,12455,12465,73
09/03/2009,13:00:00,12470,12490,12445,12445,119
09/03/2009,13:10:00,12455,12460,12395,12445,232
09/03/2009,13:20:00,12440,12450,12360,12385,143
09/03/2009,13:30:00,12390,12410,12345,12410,196
09/03/2009,13:40:00,12410,12410,12375,12390,101
09/03/2009,13:50:00,12395,12445,12380,12440,133
09/03/2009,14:00:00,12435,12455,12415,12415,113
09/03/2009,14:10:00,12410,12425,12340,12360,279
09/03/2009,14:20:00,12360,12400,12350,12375,192
09/03/2009,14:30:00,12375,12445,12360,12445,237
09/03/2009,14:40:00,12440,12510,12425,12510,413
09/03/2009,14:50:00,12500,12555,12465,12465,497
09/03/2009,15:00:00,12465,12590,12450,12555,466
09/03/2009,15:10:00,12550,12645,12545,12620,436
09/03/2009,15:20:00,12620,12640,12560,12560,410
09/03/2009,15:30:00,12560,12590,12485,12510,458
09/03/2009,15:40:00,12510,12565,12485,12530,271
09/03/2009,15:50:00,12530,12580,12490,12500,421
09/03/2009,16:00:00,12500,12550,12460,12465,337
09/03/2009,16:10:00,12460,12515,12460,12470,233
09/03/2009,16:20:00,12470,12530,12420,12495,430
09/03/2009,16:30:00,12500,12540,12480,12505,386
09/03/2009,16:40:00,12505,12535,12465,12530,206
09/03/2009,16:50:00,12535,12560,12475,12490,271
09/03/2009,17:00:00,12500,12550,12480,12505,323
09/03/2009,17:10:00,12515,12600,12505,12595,334
09/03/2009,17:20:00,12605,12685,12595,12630,844
09/03/2009,17:30:00,12625,12625,12550,12550,626
10/03/2009,09:00:00,12615,12650,12570,12635,648
10/03/2009,09:10:00,12640,12840,12635,12835,794
10/03/2009,09:20:00,12835,12865,12795,12800,645
10/03/2009,09:30:00,12795,12820,12775,12820,319
10/03/2009,09:40:00,12825,12900,12810,12865,331
10/03/2009,09:50:00,12865,12870,12805,12820,238
10/03/2009,10:00:00,12815,12830,12790,12800,248
10/03/2009,10:10:00,12800,12815,12780,12800,141
10/03/2009,10:20:00,12800,12800,12785,12795,109
10/03/2009,10:30:00,12790,12800,12765,12795,142
10/03/2009,10:40:00,12795,12840,12785,12840,208
10/03/2009,10:50:00,12845,12870,12840,12845,130
10/03/2009,11:00:00,12845,12865,12825,12850,139
10/03/2009,11:10:00,12850,12925,12840,12925,346
10/03/2009,11:20:00,12930,12965,12925,12945,399
10/03/2009,11:30:00,12945,12990,12945,12980,334
10/03/2009,11:40:00,12980,12985,12920,12935,224
10/03/2009,11:50:00,12935,12950,12935,12935,43
10/03/2009,12:00:00,12935,12970,12930,12955,121
10/03/2009,12:10:00,12960,13000,12920,12920,187
10/03/2009,12:20:00,12920,12945,12910,12925,236
10/03/2009,12:30:00,12920,12930,12895,12915,89
10/03/2009,12:40:00,12910,12945,12910,12940,60
10/03/2009,12:50:00,12935,12970,12920,12940,102
10/03/2009,13:00:00,12940,12950,12930,12950,50
10/03/2009,13:10:00,12955,13005,12950,12990,152
10/03/2009,13:20:00,12985,12985,12960,12980,68
10/03/2009,13:30:00,12980,13020,12980,13020,182
10/03/2009,13:40:00,13010,13015,12960,12960,139
10/03/2009,13:50:00,12965,12980,12940,12950,94
10/03/2009,14:00:00,12945,12970,12915,12960,159
10/03/2009,14:10:00,12955,12985,12945,12980,149
10/03/2009,14:20:00,12980,13000,12965,12985,117
10/03/2009,14:30:00,12980,13070,12970,13060,466
10/03/2009,14:40:00,13055,13140,13050,13130,651
10/03/2009,14:50:00,13130,13140,13095,13100,354
10/03/2009,15:00:00,13095,13130,13085,13125,293
10/03/2009,15:10:00,13125,13230,13125,13205,623
10/03/2009,15:20:00,13200,13225,13165,13180,287
10/03/2009,15:30:00,13180,13190,13150,13165,169
10/03/2009,15:40:00,13170,13260,13160,13245,413
10/03/2009,15:50:00,13240,13275,13190,13190,488
10/03/2009,16:00:00,13195,13235,13180,13220,329
10/03/2009,16:10:00,13215,13270,13195,13245,289
10/03/2009,16:20:00,13245,13290,13230,13290,314
10/03/2009,16:30:00,13295,13330,13280,13285,412
10/03/2009,16:40:00,13280,13300,13255,13300,268
10/03/2009,16:50:00,13300,13460,13295,13455,623
10/03/2009,17:00:00,13455,13485,13410,13420,586
10/03/2009,17:10:00,13420,13440,13395,13415,298
10/03/2009,17:20:00,13415,13490,13380,13485,826
10/03/2009,17:30:00,13480,13550,13435,13470,1369
11/03/2009,09:00:00,13375,13485,13360,13400,735
11/03/2009,09:10:00,13400,13470,13390,13470,311
11/03/2009,09:20:00,13470,13525,13425,13425,422
11/03/2009,09:30:00,13425,13430,13325,13390,434
11/03/2009,09:40:00,13385,13410,13380,13380,166
11/03/2009,09:50:00,13380,13440,13380,13390,287
11/03/2009,10:00:00,13390,13420,13335,13415,305
11/03/2009,10:10:00,13415,13560,13410,13545,482
11/03/2009,10:20:00,13550,13625,13550,13585,404
11/03/2009,10:30:00,13590,13590,13510,13560,236
11/03/2009,10:40:00,13570,13660,13560,13660,233
11/03/2009,10:50:00,13660,13740,13655,13730,609
11/03/2009,11:00:00,13735,13870,13715,13860,1040
11/03/2009,11:10:00,13855,13870,13800,13825,611
11/03/2009,11:20:00,13820,13885,13820,13855,386
11/03/2009,11:30:00,13850,13855,13750,13750,373
11/03/2009,11:40:00,13750,13755,13700,13705,337
11/03/2009,11:50:00,13710,13775,13710,13750,231
11/03/2009,12:00:00,13745,13745,13700,13700,248
11/03/2009,12:10:00,13705,13720,13670,13695,316
11/03/2009,12:20:00,13695,13765,13690,13765,320
11/03/2009,12:30:00,13760,13800,13760,13780,169
11/03/2009,12:40:00,13780,13780,13735,13765,264
11/03/2009,12:50:00,13765,13775,13710,13715,287
11/03/2009,13:00:00,13730,13730,13705,13725,122
11/03/2009,13:10:00,13725,13775,13720,13770,170
11/03/2009,13:20:00,13770,13815,13755,13795,110
11/03/2009,13:30:00,13795,13795,13730,13750,174
11/03/2009,13:40:00,13755,13810,13745,13810,138
11/03/2009,13:50:00,13810,13825,13790,13790,140
11/03/2009,14:00:00,13790,13840,13785,13835,143
11/03/2009,14:10:00,13830,13865,13830,13865,162
11/03/2009,14:20:00,13855,13865,13830,13835,336
11/03/2009,14:30:00,13830,13830,13690,13820,456
11/03/2009,14:40:00,13825,13965,13790,13940,612
11/03/2009,14:50:00,13940,14030,13925,13950,839
11/03/2009,15:00:00,13950,13960,13890,13905,344
11/03/2009,15:10:00,13900,13910,13850,13855,301
11/03/2009,15:20:00,13865,13880,13810,13850,901
11/03/2009,15:30:00,13855,13865,13745,13765,503
11/03/2009,15:40:00,13765,13790,13720,13745,319
11/03/2009,15:50:00,13740,13820,13735,13800,327
11/03/2009,16:00:00,13800,13845,13800,13820,269
11/03/2009,16:10:00,13835,13850,13745,13770,294
11/03/2009,16:20:00,13765,13765,13640,13680,569
11/03/2009,16:30:00,13685,13700,13540,13600,1622
11/03/2009,16:40:00,13590,13605,13560,13575,342
11/03/2009,16:50:00,13580,13670,13580,13665,350
11/03/2009,17:00:00,13665,13685,13655,13665,191
11/03/2009,17:10:00,13670,13715,13650,13650,457
11/03/2009,17:20:00,13650,13650,13550,13580,992
11/03/2009,17:30:00,13580,13640,13550,13555,467
12/03/2009,09:00:00,13450,13500,13405,13435,504
12/03/2009,09:10:00,13430,13550,13420,13545,419
12/03/2009,09:20:00,13550,13550,13455,13455,429
12/03/2009,09:30:00,13460,13465,13370,13390,498
12/03/2009,09:40:00,13390,13410,13360,13380,348
12/03/2009,09:50:00,13380,13485,13380,13485,414
12/03/2009,10:00:00,13485,13490,13425,13445,312
12/03/2009,10:10:00,13445,13475,13430,13475,309
12/03/2009,10:20:00,13475,13505,13455,13495,264
12/03/2009,10:30:00,13500,13535,13475,13525,235
12/03/2009,10:40:00,13525,13535,13455,13465,218
12/03/2009,10:50:00,13460,13495,13420,13435,180
12/03/2009,11:00:00,13430,13455,13385,13395,296
12/03/2009,11:10:00,13405,13405,13305,13360,515
12/03/2009,11:20:00,13355,13380,13355,13360,89
12/03/2009,11:30:00,13355,13395,13325,13380,143
12/03/2009,11:40:00,13380,13410,13370,13395,146
12/03/2009,11:50:00,13400,13410,13340,13340,182
12/03/2009,12:00:00,13335,13350,13290,13340,277
12/03/2009,12:10:00,13350,13370,13325,13360,103
12/03/2009,12:20:00,13360,13390,13350,13370,182
12/03/2009,12:30:00,13370,13430,13365,13415,164
12/03/2009,12:40:00,13420,13430,13375,13395,93
12/03/2009,12:50:00,13390,13405,13385,13405,41
12/03/2009,13:00:00,13405,13455,13395,13400,163
12/03/2009,13:10:00,13400,13405,13360,13360,94
12/03/2009,13:20:00,13365,13390,13360,13390,40
12/03/2009,13:30:00,13395,13475,13395,13440,295
12/03/2009,13:40:00,13440,13505,13430,13500,258
12/03/2009,13:50:00,13505,13600,13505,13510,441
12/03/2009,14:00:00,13505,13520,13455,13475,148
12/03/2009,14:10:00,13470,13505,13390,13495,407
12/03/2009,14:20:00,13490,13540,13475,13520,138
12/03/2009,14:30:00,13515,13550,13460,13485,352
12/03/2009,14:40:00,13480,13480,13410,13445,251
12/03/2009,14:50:00,13435,13500,13420,13485,186
12/03/2009,15:00:00,13505,13600,13500,13595,512
12/03/2009,15:10:00,13585,13690,13585,13675,496
12/03/2009,15:20:00,13670,13725,13655,13670,376
12/03/2009,15:30:00,13680,13710,13630,13660,191
12/03/2009,15:40:00,13665,13810,13660,13780,539
12/03/2009,15:50:00,13780,13810,13740,13755,342
12/03/2009,16:00:00,13755,13800,13750,13780,338
12/03/2009,16:10:00,13775,13865,13760,13850,558
12/03/2009,16:20:00,13850,13850,13725,13755,526
12/03/2009,16:30:00,13760,13775,13740,13765,263
12/03/2009,16:40:00,13765,13905,13760,13890,588
12/03/2009,16:50:00,13895,13940,13815,13840,1126
12/03/2009,17:00:00,13840,13910,13830,13890,256
12/03/2009,17:10:00,13890,13930,13880,13900,392
12/03/2009,17:20:00,13900,13940,13845,13940,740
12/03/2009,17:30:00,13925,13980,13915,13960,592
13/03/2009,09:00:00,14180,14310,14180,14290,1002
13/03/2009,09:10:00,14285,14290,14215,14225,714
13/03/2009,09:20:00,14225,14275,14215,14265,419
13/03/2009,09:30:00,14265,14310,14245,14260,612
13/03/2009,09:40:00,14260,14260,14190,14215,384
13/03/2009,09:50:00,14215,14270,14215,14235,235
13/03/2009,10:00:00,14235,14255,14205,14210,195
13/03/2009,10:10:00,14210,14215,14155,14175,309
13/03/2009,10:20:00,14180,14180,14130,14145,240
13/03/2009,10:30:00,14145,14180,14140,14145,247
13/03/2009,10:40:00,14145,14175,14100,14120,260
13/03/2009,10:50:00,14110,14135,14070,14115,289
13/03/2009,11:00:00,14120,14160,14105,14160,176
13/03/2009,11:10:00,14155,14185,14145,14165,123
13/03/2009,11:20:00,14160,14190,14150,14160,121
13/03/2009,11:30:00,14160,14180,14155,14165,71
13/03/2009,11:40:00,14165,14170,14125,14150,178
13/03/2009,11:50:00,14145,14220,14145,14205,189
13/03/2009,12:00:00,14210,14290,14190,14280,233
13/03/2009,12:10:00,14275,14300,14265,14270,249
13/03/2009,12:20:00,14265,14270,14220,14225,168
13/03/2009,12:30:00,14225,14240,14210,14220,111
13/03/2009,12:40:00,14225,14240,14210,14210,69
13/03/2009,12:50:00,14210,14215,14200,14210,49
13/03/2009,13:00:00,14215,14235,14215,14225,110
13/03/2009,13:10:00,14225,14235,14200,14200,61
13/03/2009,13:20:00,14195,14220,14180,14210,80
13/03/2009,13:30:00,14215,14240,14195,14235,83
13/03/2009,13:40:00,14235,14235,14155,14180,195
13/03/2009,13:50:00,14170,14180,14130,14150,101
13/03/2009,14:00:00,14160,14185,14150,14160,60
13/03/2009,14:10:00,14160,14160,14100,14135,156
13/03/2009,14:20:00,14130,14140,14120,14125,122
13/03/2009,14:30:00,14125,14145,14070,14130,305
13/03/2009,14:40:00,14135,14145,14035,14055,608
13/03/2009,14:50:00,14055,14160,14035,14150,385
13/03/2009,15:00:00,14150,14190,14085,14175,313
13/03/2009,15:10:00,14175,14180,14100,14120,307
13/03/2009,15:20:00,14115,14150,14030,14040,516
13/03/2009,15:30:00,14050,14055,13970,14010,445
13/03/2009,15:40:00,14015,14100,14015,14070,253
13/03/2009,15:50:00,14075,14075,13940,13955,406
13/03/2009,16:00:00,13950,13975,13840,13855,458
13/03/2009,16:10:00,13860,13885,13815,13815,407
13/03/2009,16:20:00,13815,13895,13805,13880,277
13/03/2009,16:30:00,13880,13880,13790,13810,361
13/03/2009,16:40:00,13810,13820,13740,13750,456
13/03/2009,16:50:00,13750,13795,13745,13790,315
13/03/2009,17:00:00,13790,13870,13790,13850,301
13/03/2009,17:10:00,13850,13855,13740,13755,320
13/03/2009,17:20:00,13755,13810,13725,13800,563
13/03/2009,17:30:00,13800,13805,13750,13790,422
16/03/2009,09:00:00,14115,14190,14105,14155,672
16/03/2009,09:10:00,14170,14170,14110,14120,343
16/03/2009,09:20:00,14120,14130,14030,14050,481
16/03/2009,09:30:00,14050,14140,14050,14130,457
16/03/2009,09:40:00,14140,14180,14130,14150,289
16/03/2009,09:50:00,14160,14215,14155,14190,391
16/03/2009,10:00:00,14195,14205,14115,14120,390
16/03/2009,10:10:00,14120,14195,14115,14190,215
16/03/2009,10:20:00,14190,14195,14170,14195,236
16/03/2009,10:30:00,14195,14250,14185,14245,1158
16/03/2009,10:40:00,14240,14250,14205,14235,486
16/03/2009,10:50:00,14230,14260,14215,14250,305
16/03/2009,11:00:00,14250,14290,14235,14270,330
16/03/2009,11:10:00,14265,14280,14255,14265,196
16/03/2009,11:20:00,14265,14270,14225,14225,289
16/03/2009,11:30:00,14225,14230,14190,14205,566
16/03/2009,11:40:00,14205,14255,14205,14245,157
16/03/2009,11:50:00,14240,14240,14195,14200,239
16/03/2009,12:00:00,14205,14235,14155,14160,218
16/03/2009,12:10:00,14160,14190,14155,14175,604
16/03/2009,12:20:00,14175,14215,14175,14215,92
16/03/2009,12:30:00,14205,14210,14160,14170,94
16/03/2009,12:40:00,14170,14200,14165,14190,39
16/03/2009,12:50:00,14190,14205,14180,14200,50
16/03/2009,13:00:00,14205,14205,14180,14190,96
16/03/2009,13:10:00,14190,14200,14170,14180,211
16/03/2009,13:20:00,14175,14175,14150,14165,216
16/03/2009,13:30:00,14155,14210,14145,14170,422
16/03/2009,13:40:00,14165,14200,14155,14195,318
16/03/2009,13:50:00,14190,14190,14135,14140,136
16/03/2009,14:00:00,14145,14150,14125,14130,81
16/03/2009,14:10:00,14140,14145,14090,14095,218
16/03/2009,14:20:00,14090,14100,14055,14075,218
16/03/2009,14:30:00,14085,14115,14040,14100,435
16/03/2009,14:40:00,14095,14115,14070,14075,531
16/03/2009,14:50:00,14070,14095,14030,14080,768
16/03/2009,15:00:00,14075,14095,14015,14035,540
16/03/2009,15:10:00,14035,14035,13970,13990,748
16/03/2009,15:20:00,13995,14025,13960,13975,213
16/03/2009,15:30:00,13975,14105,13975,14050,531
16/03/2009,15:40:00,14055,14080,14030,14060,405
16/03/2009,15:50:00,14060,14065,14005,14005,1109
16/03/2009,16:00:00,14005,14080,14000,14055,234
16/03/2009,16:10:00,14065,14145,14055,14145,417
16/03/2009,16:20:00,14145,14205,14140,14150,353
16/03/2009,16:30:00,14155,14175,14145,14170,293
16/03/2009,16:40:00,14165,14165,14115,14150,412
16/03/2009,16:50:00,14150,14175,14120,14120,393
16/03/2009,17:00:00,14130,14130,14060,14060,304
16/03/2009,17:10:00,14060,14120,14060,14120,299
16/03/2009,17:20:00,14115,14175,14110,14165,671
16/03/2009,17:30:00,14165,14245,14145,14240,694
17/03/2009,09:00:00,14145,14170,14030,14045,657
17/03/2009,09:10:00,14035,14095,14020,14095,985
17/03/2009,09:20:00,14095,14105,14070,14095,289
17/03/2009,09:30:00,14100,14140,14085,14105,324
17/03/2009,09:40:00,14105,14110,14030,14055,553
17/03/2009,09:50:00,14050,14120,14050,14110,205
17/03/2009,10:00:00,14120,14120,14005,14020,312
17/03/2009,10:10:00,14010,14030,13975,14010,479
17/03/2009,10:20:00,14010,14015,13950,13970,551
17/03/2009,10:30:00,13970,13970,13915,13935,684
17/03/2009,10:40:00,13940,13975,13930,13965,356
17/03/2009,10:50:00,13965,13995,13960,13975,236
17/03/2009,11:00:00,13975,14045,13975,14040,405
17/03/2009,11:10:00,14045,14045,14005,14025,489
17/03/2009,11:20:00,14025,14070,14015,14015,930
17/03/2009,11:30:00,14020,14090,14005,14060,571
17/03/2009,11:40:00,14070,14090,14020,14025,685
17/03/2009,11:50:00,14020,14050,13990,13995,260
17/03/2009,12:00:00,14005,14010,13950,14005,234
17/03/2009,12:10:00,14000,14010,13980,13995,131
17/03/2009,12:20:00,13995,14005,13980,13995,108
17/03/2009,12:30:00,14000,14035,14000,14025,494
17/03/2009,12:40:00,14025,14025,13990,13995,3027
17/03/2009,12:50:00,13995,13995,13930,13950,213
17/03/2009,13:00:00,13950,13950,13885,13895,221
17/03/2009,13:10:00,13895,13905,13860,13870,667
17/03/2009,13:20:00,13870,13910,13860,13875,215
17/03/2009,13:30:00,13885,13985,13885,13965,454
17/03/2009,13:40:00,13965,13990,13940,13950,137
17/03/2009,13:50:00,13950,13955,13920,13930,310
17/03/2009,14:00:00,13930,13935,13895,13895,141
17/03/2009,14:10:00,13895,13910,13870,13875,222
17/03/2009,14:20:00,13870,13870,13820,13845,323
17/03/2009,14:30:00,13850,13895,13825,13825,343
17/03/2009,14:40:00,13830,13855,13815,13855,863
17/03/2009,14:50:00,13860,13935,13860,13880,374
17/03/2009,15:00:00,13870,13980,13870,13945,346
17/03/2009,15:10:00,13950,13970,13900,13915,315
17/03/2009,15:20:00,13920,13965,13910,13910,759
17/03/2009,15:30:00,13915,13925,13875,13920,394
17/03/2009,15:40:00,13920,14015,13900,13990,555
17/03/2009,15:50:00,13995,14010,13970,13970,317
17/03/2009,16:00:00,13970,13990,13945,13970,510
17/03/2009,16:10:00,13975,13995,13925,13945,399
17/03/2009,16:20:00,13940,13975,13930,13955,268
17/03/2009,16:30:00,13950,13965,13925,13945,203
17/03/2009,16:40:00,13940,13995,13920,13970,241
17/03/2009,16:50:00,13970,14000,13955,13995,1172
17/03/2009,17:00:00,13990,14055,13990,14015,885
17/03/2009,17:10:00,14015,14020,13980,14015,996
17/03/2009,17:20:00,14015,14120,14010,14100,927
17/03/2009,17:30:00,14100,14190,14070,14185,1371
18/03/2009,09:00:00,14330,14445,14320,14390,2524
18/03/2009,09:10:00,14390,14435,14385,14405,3025
18/03/2009,09:20:00,14400,14425,14370,14420,601
18/03/2009,09:30:00,14415,14430,14395,14415,534
18/03/2009,09:40:00,14410,14420,14355,14375,330
18/03/2009,09:50:00,14370,14430,14360,14405,732
18/03/2009,10:00:00,14410,14410,14360,14380,562
18/03/2009,10:10:00,14380,14395,14365,14395,397
18/03/2009,10:20:00,14395,14410,14365,14370,519
18/03/2009,10:30:00,14365,14370,14325,14360,516
18/03/2009,10:40:00,14355,14400,14350,14395,280
18/03/2009,10:50:00,14400,14400,14355,14365,445
18/03/2009,11:00:00,14365,14410,14365,14390,367
18/03/2009,11:10:00,14390,14430,14385,14425,353
18/03/2009,11:20:00,14425,14435,14400,14425,276
18/03/2009,11:30:00,14425,14425,14415,14425,248
18/03/2009,11:40:00,14425,14440,14390,14405,419
18/03/2009,11:50:00,14405,14445,14400,14425,519
18/03/2009,12:00:00,14425,14485,14425,14485,306
18/03/2009,12:10:00,14490,14525,14480,14515,467
18/03/2009,12:20:00,14520,14530,14495,14495,427
18/03/2009,12:30:00,14495,14500,14460,14460,201
18/03/2009,12:40:00,14455,14480,14440,14445,173
18/03/2009,12:50:00,14445,14465,14420,14435,412
18/03/2009,13:00:00,14435,14450,14405,14420,341
18/03/2009,13:10:00,14420,14435,14405,14425,254
18/03/2009,13:20:00,14435,14445,14415,14440,282
18/03/2009,13:30:00,14440,14455,14375,14410,470
18/03/2009,13:40:00,14400,14415,14380,14415,3750
18/03/2009,13:50:00,14405,14440,14400,14435,509
18/03/2009,14:00:00,14430,14445,14370,14390,415
18/03/2009,14:10:00,14390,14460,14375,14405,887
18/03/2009,14:20:00,14405,14420,14375,14400,354
18/03/2009,14:30:00,14400,14400,14305,14375,656
18/03/2009,14:40:00,14365,14430,14345,14375,1143
18/03/2009,14:50:00,14380,14405,14325,14350,658
18/03/2009,15:00:00,14345,14355,14265,14270,1134
18/03/2009,15:10:00,14275,14285,14245,14260,761
18/03/2009,15:20:00,14255,14295,14220,14280,629
18/03/2009,15:30:00,14270,14290,14205,14205,518
18/03/2009,15:40:00,14205,14275,14205,14260,1076
18/03/2009,15:50:00,14270,14350,14240,14350,703
18/03/2009,16:00:00,14355,14390,14325,14340,653
18/03/2009,16:10:00,14335,14365,14270,14270,921
18/03/2009,16:20:00,14265,14315,14255,14290,469
18/03/2009,16:30:00,14285,14315,14245,14250,425
18/03/2009,16:40:00,14245,14295,14225,14280,615
18/03/2009,16:50:00,14280,14345,14270,14345,449
18/03/2009,17:00:00,14350,14445,14345,14445,2290
18/03/2009,17:10:00,14450,14465,14410,14460,899
18/03/2009,17:20:00,14465,14495,14465,14470,1187
18/03/2009,17:30:00,14470,14510,14450,14480,905
19/03/2009,09:00:00,14585,14770,14570,14745,1015
19/03/2009,09:10:00,14740,14805,14680,14700,897
19/03/2009,09:20:00,14705,14705,14625,14660,595
19/03/2009,09:30:00,14655,14730,14650,14715,451
19/03/2009,09:40:00,14715,14770,14715,14740,475
19/03/2009,09:50:00,14740,14740,14685,14690,264
19/03/2009,10:00:00,14690,14800,14690,14790,669
19/03/2009,10:10:00,14795,14840,14795,14810,669
19/03/2009,10:20:00,14800,14880,14785,14875,555
19/03/2009,10:30:00,14875,14985,14860,14940,819
19/03/2009,10:40:00,14940,15000,14925,14935,461
19/03/2009,10:50:00,14930,14965,14920,14945,354
19/03/2009,11:00:00,14950,14985,14920,14935,804
19/03/2009,11:10:00,14935,14940,14840,14905,880
19/03/2009,11:20:00,14905,14920,14875,14885,616
19/03/2009,11:30:00,14880,14935,14875,14925,521
19/03/2009,11:40:00,14920,14920,14865,14885,515
19/03/2009,11:50:00,14880,14905,14880,14890,366
19/03/2009,12:00:00,14890,14950,14885,14940,271
19/03/2009,12:10:00,14945,15010,14935,14995,295
19/03/2009,12:20:00,14995,15030,14960,14980,423
19/03/2009,12:30:00,14980,15100,14970,15090,398
19/03/2009,12:40:00,15085,15145,15055,15120,646
19/03/2009,12:50:00,15120,15150,15100,15125,438
19/03/2009,13:00:00,15125,15135,15075,15095,384
19/03/2009,13:10:00,15095,15110,15070,15095,261
19/03/2009,13:20:00,15100,15125,15090,15120,140
19/03/2009,13:30:00,15125,15195,15100,15125,478
19/03/2009,13:40:00,15125,15125,15085,15110,1057
19/03/2009,13:50:00,15120,15135,15090,15135,508
19/03/2009,14:00:00,15135,15240,15130,15180,506
19/03/2009,14:10:00,15175,15185,15125,15140,330
19/03/2009,14:20:00,15140,15155,15125,15150,277
19/03/2009,14:30:00,15155,15155,15045,15060,461
19/03/2009,14:40:00,15060,15080,15005,15065,940
19/03/2009,14:50:00,15055,15060,14900,14900,444
19/03/2009,15:00:00,14895,14975,14850,14955,770
19/03/2009,15:10:00,14950,15065,14940,15055,704
19/03/2009,15:20:00,15045,15090,15000,15000,525
19/03/2009,15:30:00,15000,15045,14960,15030,407
19/03/2009,15:40:00,15025,15080,15010,15010,380
19/03/2009,15:50:00,15020,15025,14900,14910,473
19/03/2009,16:00:00,14910,14970,14885,14885,542
19/03/2009,16:10:00,14880,14880,14805,14820,588
19/03/2009,16:20:00,14825,14865,14745,14745,491
19/03/2009,16:30:00,14745,14780,14715,14720,422
19/03/2009,16:40:00,14715,14715,14625,14635,577
19/03/2009,16:50:00,14635,14740,14585,14730,842
19/03/2009,17:00:00,14735,14780,14710,14730,346
19/03/2009,17:10:00,14720,14730,14690,14700,1903
19/03/2009,17:20:00,14705,14765,14670,14725,673
19/03/2009,17:30:00,14725,14800,14720,14740,654
20/03/2009,09:00:00,14690,14690,14645,14645,75