DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/02/2009,13:15:00,18470,18475,18470,18475,7
09/02/2009,13:30:00,18470,18480,18445,18445,93
09/02/2009,13:45:00,18440,18455,18415,18430,189
09/02/2009,14:00:00,18430,18460,18425,18440,82
09/02/2009,14:15:00,18440,18505,18435,18475,224
09/02/2009,14:30:00,18470,18520,18465,18505,125
09/02/2009,14:45:00,18510,18545,18490,18540,271
09/02/2009,15:00:00,18545,18585,18525,18550,394
09/02/2009,15:15:00,18550,18605,18550,18590,216
09/02/2009,15:30:00,18590,18605,18480,18545,539
09/02/2009,15:45:00,18545,18585,18535,18550,306
09/02/2009,16:00:00,18545,18550,18465,18500,405
09/02/2009,16:15:00,18500,18575,18500,18540,218
09/02/2009,16:30:00,18550,18690,18520,18670,611
09/02/2009,16:45:00,18675,18760,18640,18745,602
09/02/2009,17:00:00,18745,18755,18670,18700,337
09/02/2009,17:15:00,18700,18740,18670,18700,382
09/02/2009,17:30:00,18695,18710,18650,18655,308
10/02/2009,09:00:00,18520,18625,18475,18580,1135
10/02/2009,09:15:00,18580,18615,18565,18595,283
10/02/2009,09:30:00,18600,18605,18510,18530,461
10/02/2009,09:45:00,18530,18535,18435,18470,483
10/02/2009,10:00:00,18465,18485,18435,18460,317
10/02/2009,10:15:00,18455,18465,18415,18460,208
10/02/2009,10:30:00,18455,18480,18450,18480,143
10/02/2009,10:45:00,18485,18495,18415,18440,163
10/02/2009,11:00:00,18440,18455,18410,18445,183
10/02/2009,11:15:00,18445,18470,18440,18450,114
10/02/2009,11:30:00,18450,18480,18445,18475,121
10/02/2009,11:45:00,18475,18490,18455,18470,132
10/02/2009,12:00:00,18475,18495,18465,18465,97
10/02/2009,12:15:00,18470,18480,18465,18465,83
10/02/2009,12:30:00,18465,18510,18465,18490,113
10/02/2009,12:45:00,18485,18495,18480,18485,53
10/02/2009,13:00:00,18485,18600,18485,18580,320
10/02/2009,13:15:00,18585,18635,18565,18620,378
10/02/2009,13:30:00,18620,18680,18605,18645,265
10/02/2009,13:45:00,18650,18665,18635,18635,195
10/02/2009,14:00:00,18635,18635,18580,18595,166
10/02/2009,14:15:00,18595,18615,18580,18595,95
10/02/2009,14:30:00,18590,18640,18575,18580,160
10/02/2009,14:45:00,18580,18585,18520,18535,323
10/02/2009,15:00:00,18540,18595,18540,18590,181
10/02/2009,15:15:00,18585,18615,18570,18605,231
10/02/2009,15:30:00,18600,18700,18575,18680,504
10/02/2009,15:45:00,18690,18765,18665,18680,1041
10/02/2009,16:00:00,18675,18745,18630,18655,502
10/02/2009,16:15:00,18655,18670,18555,18575,526
10/02/2009,16:30:00,18565,18615,18535,18545,434
10/02/2009,16:45:00,18540,18605,18540,18575,253
10/02/2009,17:00:00,18575,18710,18100,18225,2126
10/02/2009,17:15:00,18220,18300,18170,18270,1316
10/02/2009,17:30:00,18275,18285,18050,18070,717
11/02/2009,09:00:00,17965,18100,17950,17985,920
11/02/2009,09:15:00,17980,18115,17960,18105,591
11/02/2009,09:30:00,18100,18210,18095,18150,652
11/02/2009,09:45:00,18140,18155,18090,18140,455
11/02/2009,10:00:00,18135,18140,18045,18060,388
11/02/2009,10:15:00,18070,18090,18040,18080,238
11/02/2009,10:30:00,18080,18115,18050,18085,308
11/02/2009,10:45:00,18090,18095,18055,18080,153
11/02/2009,11:00:00,18075,18110,18065,18105,117
11/02/2009,11:15:00,18110,18190,18110,18165,239
11/02/2009,11:30:00,18165,18195,18150,18185,135
11/02/2009,11:45:00,18180,18210,18145,18155,231
11/02/2009,12:00:00,18150,18185,18145,18180,149
11/02/2009,12:15:00,18190,18240,18150,18235,204
11/02/2009,12:30:00,18240,18275,18200,18205,231
11/02/2009,12:45:00,18210,18225,18130,18155,191
11/02/2009,13:00:00,18155,18180,18105,18120,116
11/02/2009,13:15:00,18125,18150,18120,18130,77
11/02/2009,13:30:00,18130,18165,18130,18150,71
11/02/2009,13:45:00,18150,18155,18080,18105,116
11/02/2009,14:00:00,18100,18185,18090,18170,145
11/02/2009,14:15:00,18180,18265,18170,18245,293
11/02/2009,14:30:00,18245,18285,18190,18215,378
11/02/2009,14:45:00,18215,18235,18200,18200,130
11/02/2009,15:00:00,18195,18220,18175,18220,438
11/02/2009,15:15:00,18220,18235,18175,18185,351
11/02/2009,15:30:00,18195,18245,18135,18175,558
11/02/2009,15:45:00,18175,18230,18145,18160,396
11/02/2009,16:00:00,18155,18190,18070,18100,663
11/02/2009,16:15:00,18095,18100,17995,17995,499
11/02/2009,16:30:00,18000,18075,17920,18070,865
11/02/2009,16:45:00,18075,18105,18030,18055,502
11/02/2009,17:00:00,18055,18080,17970,18080,523
11/02/2009,17:15:00,18085,18125,18055,18120,623
11/02/2009,17:30:00,18115,18120,17990,18020,356
12/02/2009,09:00:00,18000,18005,17890,17910,1160
12/02/2009,09:15:00,17915,17950,17850,17865,833
12/02/2009,09:30:00,17865,17865,17730,17775,899
12/02/2009,09:45:00,17765,17800,17745,17770,442
12/02/2009,10:00:00,17760,17775,17715,17760,422
12/02/2009,10:15:00,17765,17800,17730,17800,267
12/02/2009,10:30:00,17800,17810,17760,17780,172
12/02/2009,10:45:00,17780,17830,17775,17810,160
12/02/2009,11:00:00,17810,17825,17750,17760,180
12/02/2009,11:15:00,17755,17760,17670,17695,476
12/02/2009,11:30:00,17695,17720,17675,17710,180
12/02/2009,11:45:00,17715,17720,17660,17665,171
12/02/2009,12:00:00,17665,17720,17645,17700,203
12/02/2009,12:15:00,17710,17765,17705,17750,148
12/02/2009,12:30:00,17750,17765,17725,17750,88
12/02/2009,12:45:00,17755,17755,17715,17725,56
12/02/2009,13:00:00,17730,17755,17725,17740,78
12/02/2009,13:15:00,17735,17790,17730,17780,191
12/02/2009,13:30:00,17780,17780,17765,17770,51
12/02/2009,13:45:00,17770,17780,17735,17740,86
12/02/2009,14:00:00,17745,17760,17720,17725,88
12/02/2009,14:15:00,17725,17725,17680,17685,446
12/02/2009,14:30:00,17695,17835,17695,17780,648
12/02/2009,14:45:00,17775,17800,17745,17780,186
12/02/2009,15:00:00,17770,17775,17665,17675,257
12/02/2009,15:15:00,17670,17680,17580,17630,646
12/02/2009,15:30:00,17635,17655,17560,17655,507
12/02/2009,15:45:00,17650,17700,17510,17565,710
12/02/2009,16:00:00,17570,17610,17485,17590,590
12/02/2009,16:15:00,17595,17635,17535,17610,412
12/02/2009,16:30:00,17605,17630,17550,17620,413
12/02/2009,16:45:00,17630,17660,17610,17640,380
12/02/2009,17:00:00,17640,17670,17605,17630,636
12/02/2009,17:15:00,17640,17700,17550,17690,748
12/02/2009,17:30:00,17685,17690,17595,17635,547
13/02/2009,09:00:00,17825,17945,17825,17890,914
13/02/2009,09:15:00,17890,17950,17885,17925,341
13/02/2009,09:30:00,17925,18050,17925,18040,827
13/02/2009,09:45:00,18040,18045,17995,18030,284
13/02/2009,10:00:00,18035,18040,17980,17985,287
13/02/2009,10:15:00,17980,18010,17970,18000,163
13/02/2009,10:30:00,17995,18100,17995,18090,536
13/02/2009,10:45:00,18090,18090,18050,18070,262
13/02/2009,11:00:00,18060,18085,18010,18020,244
13/02/2009,11:15:00,18030,18045,18000,18015,268
13/02/2009,11:30:00,18010,18010,17955,17970,277
13/02/2009,11:45:00,17970,17985,17925,17935,233
13/02/2009,12:00:00,17930,17930,17905,17925,197
13/02/2009,12:15:00,17935,17965,17920,17965,109
13/02/2009,12:30:00,17955,17955,17880,17890,189
13/02/2009,12:45:00,17890,17910,17865,17910,222
13/02/2009,13:00:00,17905,17940,17895,17920,210
13/02/2009,13:15:00,17910,17960,17910,17925,196
13/02/2009,13:30:00,17925,17935,17910,17925,148
13/02/2009,13:45:00,17925,17925,17890,17905,113
13/02/2009,14:00:00,17900,17900,17880,17885,69
13/02/2009,14:15:00,17890,17890,17800,17825,438
13/02/2009,14:30:00,17825,17825,17790,17810,268
13/02/2009,14:45:00,17815,17820,17670,17680,563
13/02/2009,15:00:00,17675,17790,17645,17760,528
13/02/2009,15:15:00,17765,17800,17715,17785,288
13/02/2009,15:30:00,17785,17830,17690,17720,296
13/02/2009,15:45:00,17715,17780,17670,17770,316
13/02/2009,16:00:00,17765,17815,17730,17755,451
13/02/2009,16:15:00,17750,17810,17660,17790,628
13/02/2009,16:30:00,17795,17855,17790,17800,419
13/02/2009,16:45:00,17795,17820,17755,17810,291
13/02/2009,17:00:00,17805,17820,17725,17730,509
13/02/2009,17:15:00,17730,17755,17645,17705,768
13/02/2009,17:30:00,17715,17725,17665,17710,372
16/02/2009,09:00:00,17570,17620,17535,17590,396
16/02/2009,09:15:00,17595,17640,17550,17610,281
16/02/2009,09:30:00,17615,17665,17585,17645,348
16/02/2009,09:45:00,17650,17680,17635,17670,237
16/02/2009,10:00:00,17675,17700,17655,17685,185
16/02/2009,10:15:00,17680,17705,17655,17675,150
16/02/2009,10:30:00,17685,17715,17660,17665,120
16/02/2009,10:45:00,17670,17675,17640,17670,163
16/02/2009,11:00:00,17655,17695,17655,17660,94
16/02/2009,11:15:00,17680,17685,17620,17645,137
16/02/2009,11:30:00,17640,17670,17635,17660,123
16/02/2009,11:45:00,17660,17685,17645,17655,124
16/02/2009,12:00:00,17655,17675,17650,17660,212
16/02/2009,12:15:00,17665,17685,17660,17685,68
16/02/2009,12:30:00,17685,17705,17680,17690,219
16/02/2009,12:45:00,17695,17700,17680,17690,78
16/02/2009,13:00:00,17685,17690,17645,17660,93
16/02/2009,13:15:00,17650,17665,17650,17660,40
16/02/2009,13:30:00,17660,17670,17645,17665,44
16/02/2009,13:45:00,17665,17670,17650,17665,39
16/02/2009,14:00:00,17665,17675,17660,17675,44
16/02/2009,14:15:00,17675,17710,17670,17700,146
16/02/2009,14:30:00,17695,17730,17695,17695,174
16/02/2009,14:45:00,17700,17705,17650,17675,161
16/02/2009,15:00:00,17675,17680,17660,17665,48
16/02/2009,15:15:00,17660,17665,17625,17625,139
16/02/2009,15:30:00,17625,17630,17590,17600,184
16/02/2009,15:45:00,17605,17605,17530,17560,299
16/02/2009,16:00:00,17555,17575,17555,17575,101
16/02/2009,16:15:00,17575,17575,17540,17555,98
16/02/2009,16:30:00,17550,17550,17500,17530,177
16/02/2009,16:45:00,17530,17540,17470,17470,235
16/02/2009,17:00:00,17470,17490,17410,17435,454
16/02/2009,17:15:00,17435,17510,17420,17430,451
16/02/2009,17:30:00,17415,17430,17195,17355,585
17/02/2009,09:00:00,17285,17285,17080,17100,1119
17/02/2009,09:15:00,17105,17205,17100,17190,573
17/02/2009,09:30:00,17200,17210,17160,17185,298
17/02/2009,09:45:00,17180,17225,17130,17135,344
17/02/2009,10:00:00,17135,17150,16940,16950,686
17/02/2009,10:15:00,16950,17065,16950,17030,392
17/02/2009,10:30:00,17030,17080,17005,17030,250
17/02/2009,10:45:00,17040,17100,17040,17065,148
17/02/2009,11:00:00,17070,17115,17060,17065,195
17/02/2009,11:15:00,17060,17095,17050,17080,177
17/02/2009,11:30:00,17080,17085,17015,17025,281
17/02/2009,11:45:00,17030,17045,17010,17035,168
17/02/2009,12:00:00,17040,17045,17000,17005,147
17/02/2009,12:15:00,17005,17020,16950,16960,175
17/02/2009,12:30:00,16960,16965,16820,16860,649
17/02/2009,12:45:00,16860,16910,16860,16905,224
17/02/2009,13:00:00,16905,16970,16905,16970,159
17/02/2009,13:15:00,16965,16980,16920,16925,174
17/02/2009,13:30:00,16930,16960,16910,16950,96
17/02/2009,13:45:00,16945,16965,16930,16955,83
17/02/2009,14:00:00,16950,17040,16950,17005,317
17/02/2009,14:15:00,17010,17025,16965,16970,154
17/02/2009,14:30:00,16960,16985,16855,16880,546
17/02/2009,14:45:00,16885,16890,16815,16855,381
17/02/2009,15:00:00,16855,16900,16845,16895,221
17/02/2009,15:15:00,16880,16935,16880,16920,209
17/02/2009,15:30:00,16925,16940,16835,16875,379
17/02/2009,15:45:00,16875,16890,16725,16820,920
17/02/2009,16:00:00,16815,16890,16805,16840,363
17/02/2009,16:15:00,16840,16840,16735,16785,349
17/02/2009,16:30:00,16790,16815,16710,16760,554
17/02/2009,16:45:00,16760,16835,16745,16800,346
17/02/2009,17:00:00,16800,16855,16780,16840,637
17/02/2009,17:15:00,16835,16840,16725,16735,742
17/02/2009,17:30:00,16750,16770,16695,16740,654
18/02/2009,09:00:00,16820,16870,16730,16755,644
18/02/2009,09:15:00,16750,16790,16675,16750,631
18/02/2009,09:30:00,16745,16830,16740,16795,483
18/02/2009,09:45:00,16790,16830,16715,16720,321
18/02/2009,10:00:00,16730,16750,16550,16580,754
18/02/2009,10:15:00,16580,16585,16500,16515,598
18/02/2009,10:30:00,16520,16520,16385,16430,865
18/02/2009,10:45:00,16430,16525,16415,16485,399
18/02/2009,11:00:00,16490,16500,16390,16435,442
18/02/2009,11:15:00,16440,16515,16420,16510,231
18/02/2009,11:30:00,16510,16545,16490,16510,290
18/02/2009,11:45:00,16515,16570,16515,16550,226
18/02/2009,12:00:00,16550,16575,16515,16565,222
18/02/2009,12:15:00,16560,16615,16550,16600,214
18/02/2009,12:30:00,16605,16650,16595,16640,189
18/02/2009,12:45:00,16645,16660,16630,16650,161
18/02/2009,13:00:00,16645,16655,16615,16640,116
18/02/2009,13:15:00,16645,16645,16575,16610,188
18/02/2009,13:30:00,16605,16605,16530,16570,166
18/02/2009,13:45:00,16565,16575,16540,16540,58
18/02/2009,14:00:00,16550,16590,16545,16585,74
18/02/2009,14:15:00,16580,16585,16510,16510,152
18/02/2009,14:30:00,16510,16615,16475,16610,293
18/02/2009,14:45:00,16600,16635,16570,16600,221
18/02/2009,15:00:00,16605,16685,16560,16620,463
18/02/2009,15:15:00,16610,16655,16585,16640,245
18/02/2009,15:30:00,16640,16645,16530,16625,660
18/02/2009,15:45:00,16620,16635,16440,16455,417
18/02/2009,16:00:00,16445,16480,16260,16315,986
18/02/2009,16:15:00,16310,16415,16300,16400,542
18/02/2009,16:30:00,16390,16505,16390,16465,482
18/02/2009,16:45:00,16460,16545,16415,16455,413
18/02/2009,17:00:00,16450,16490,16370,16480,514
18/02/2009,17:15:00,16480,16640,16480,16580,768
18/02/2009,17:30:00,16585,16615,16540,16560,335
19/02/2009,09:00:00,16500,16670,16500,16560,694
19/02/2009,09:15:00,16570,16600,16520,16540,445
19/02/2009,09:30:00,16535,16575,16440,16450,477
19/02/2009,09:45:00,16445,16465,16380,16420,556
19/02/2009,10:00:00,16430,16490,16390,16455,323
19/02/2009,10:15:00,16460,16560,16455,16545,362
19/02/2009,10:30:00,16550,16550,16500,16545,178
19/02/2009,10:45:00,16550,16565,16520,16530,199
19/02/2009,11:00:00,16530,16545,16480,16515,289
19/02/2009,11:15:00,16525,16525,16455,16475,202
19/02/2009,11:30:00,16470,16530,16470,16520,236
19/02/2009,11:45:00,16515,16520,16460,16470,172
19/02/2009,12:00:00,16475,16475,16410,16470,284
19/02/2009,12:15:00,16465,16495,16445,16445,97
19/02/2009,12:30:00,16445,16505,16435,16500,113
19/02/2009,12:45:00,16495,16510,16465,16465,61
19/02/2009,13:00:00,16460,16520,16450,16510,117
19/02/2009,13:15:00,16505,16505,16480,16505,70
19/02/2009,13:30:00,16500,16505,16470,16470,86
19/02/2009,13:45:00,16470,16525,16465,16525,132
19/02/2009,14:00:00,16520,16525,16485,16490,101
19/02/2009,14:15:00,16490,16515,16480,16500,82
19/02/2009,14:30:00,16485,16500,16430,16465,239
19/02/2009,14:45:00,16455,16560,16455,16525,273
19/02/2009,15:00:00,16530,16660,16520,16640,334
19/02/2009,15:15:00,16640,16655,16605,16610,228
19/02/2009,15:30:00,16615,16690,16580,16685,446
19/02/2009,15:45:00,16670,16690,16610,16645,308
19/02/2009,16:00:00,16630,16630,16555,16600,422
19/02/2009,16:15:00,16600,16610,16480,16535,495
19/02/2009,16:30:00,16535,16535,16390,16465,677
19/02/2009,16:45:00,16465,16500,16415,16470,481
19/02/2009,17:00:00,16470,16590,16465,16540,572
19/02/2009,17:15:00,16540,16550,16470,16495,568
19/02/2009,17:30:00,16505,16510,16445,16480,267
20/02/2009,09:00:00,16150,16230,16020,16070,1299
20/02/2009,09:15:00,16065,16130,16055,16105,711
20/02/2009,09:30:00,16100,16115,16025,16080,478
20/02/2009,09:45:00,16080,16140,16060,16130,429
20/02/2009,10:00:00,16125,16125,16070,16110,316
20/02/2009,10:15:00,16115,16135,16085,16115,175
20/02/2009,10:30:00,16105,16115,15955,15985,580
20/02/2009,10:45:00,15980,16040,15940,16000,485
20/02/2009,11:00:00,16000,16005,15950,15990,396
20/02/2009,11:15:00,15980,16045,15970,16040,225
20/02/2009,11:30:00,16040,16095,16035,16085,176
20/02/2009,11:45:00,16080,16080,15920,15950,441
20/02/2009,12:00:00,15950,16000,15945,15990,133
20/02/2009,12:15:00,15990,16015,15965,16000,108
20/02/2009,12:30:00,15995,16045,15995,16020,106
20/02/2009,12:45:00,16020,16060,16005,16025,79
20/02/2009,13:00:00,16030,16050,15990,16010,151
20/02/2009,13:15:00,16015,16040,15965,15965,120
20/02/2009,13:30:00,15965,15970,15915,15955,171
20/02/2009,13:45:00,15950,16000,15950,15980,98
20/02/2009,14:00:00,15975,15985,15915,15940,129
20/02/2009,14:15:00,15945,15970,15925,15965,117
20/02/2009,14:30:00,15955,16005,15940,15965,229
20/02/2009,14:45:00,15970,15990,15940,15960,91
20/02/2009,15:00:00,15955,15955,15785,15805,724
20/02/2009,15:15:00,15810,15900,15810,15825,423
20/02/2009,15:30:00,15820,15925,15795,15855,531
20/02/2009,15:45:00,15850,15930,15850,15880,526
20/02/2009,16:00:00,15885,15970,15860,15890,485
20/02/2009,16:15:00,15885,15895,15785,15865,754
20/02/2009,16:30:00,15860,15875,15790,15850,389
20/02/2009,16:45:00,15840,15845,15740,15770,522
20/02/2009,17:00:00,15770,15810,15700,15705,493
20/02/2009,17:15:00,15705,15725,15435,15540,2310
20/02/2009,17:30:00,15505,15580,15500,15550,828
23/02/2009,09:00:00,15865,15970,15730,15910,1304
23/02/2009,09:15:00,15920,16010,15920,15955,599
23/02/2009,09:30:00,15960,16005,15900,15925,476
23/02/2009,09:45:00,15925,15930,15825,15835,356
23/02/2009,10:00:00,15845,15890,15830,15840,256
23/02/2009,10:15:00,15835,15845,15780,15840,285
23/02/2009,10:30:00,15835,15880,15825,15870,240
23/02/2009,10:45:00,15870,15910,15860,15885,224
23/02/2009,11:00:00,15885,15950,15875,15920,231
23/02/2009,11:15:00,15915,15945,15915,15940,150
23/02/2009,11:30:00,15935,15935,15885,15910,198
23/02/2009,11:45:00,15910,15915,15860,15870,177
23/02/2009,12:00:00,15870,15880,15835,15880,258
23/02/2009,12:15:00,15880,15880,15810,15845,282
23/02/2009,12:30:00,15840,15855,15825,15850,90
23/02/2009,12:45:00,15845,15845,15810,15825,108
23/02/2009,13:00:00,15825,15835,15750,15775,248
23/02/2009,13:15:00,15780,15795,15770,15780,162
23/02/2009,13:30:00,15780,15780,15710,15730,201
23/02/2009,13:45:00,15730,15800,15715,15780,178
23/02/2009,14:00:00,15780,15835,15775,15825,109
23/02/2009,14:15:00,15825,15850,15800,15810,174
23/02/2009,14:30:00,15805,15825,15785,15810,133
23/02/2009,14:45:00,15815,15885,15810,15875,229
23/02/2009,15:00:00,15870,15870,15815,15850,761
23/02/2009,15:15:00,15850,15850,15810,15845,74
23/02/2009,15:30:00,15840,15845,15745,15785,306
23/02/2009,15:45:00,15780,15800,15685,15700,435
23/02/2009,16:00:00,15700,15730,15545,15560,729
23/02/2009,16:15:00,15560,15560,15460,15520,662
23/02/2009,16:30:00,15515,15515,15335,15380,1185
23/02/2009,16:45:00,15385,15460,15285,15285,604
23/02/2009,17:00:00,15295,15390,15285,15365,603
23/02/2009,17:15:00,15360,15390,15340,15375,500
23/02/2009,17:30:00,15375,15390,15285,15320,430
24/02/2009,09:00:00,15090,15245,15090,15215,791
24/02/2009,09:15:00,15210,15355,15205,15340,697
24/02/2009,09:30:00,15345,15365,15150,15175,819
24/02/2009,09:45:00,15170,15195,15130,15155,588
24/02/2009,10:00:00,15150,15240,15130,15240,761
24/02/2009,10:15:00,15230,15270,15165,15175,525
24/02/2009,10:30:00,15180,15190,15095,15105,338
24/02/2009,10:45:00,15110,15120,15040,15080,527
24/02/2009,11:00:00,15085,15095,15030,15055,289
24/02/2009,11:15:00,15060,15135,15045,15120,246
24/02/2009,11:30:00,15120,15170,15115,15160,257
24/02/2009,11:45:00,15165,15170,15105,15165,964
24/02/2009,12:00:00,15165,15215,15140,15210,283
24/02/2009,12:15:00,15215,15250,15200,15225,246
24/02/2009,12:30:00,15230,15245,15180,15220,198
24/02/2009,12:45:00,15220,15220,15145,15165,185
24/02/2009,13:00:00,15170,15240,15165,15240,243
24/02/2009,13:15:00,15245,15280,15240,15260,185
24/02/2009,13:30:00,15260,15280,15220,15270,130
24/02/2009,13:45:00,15275,15340,15270,15315,223
24/02/2009,14:00:00,15315,15340,15275,15290,118
24/02/2009,14:15:00,15290,15315,15275,15290,165
24/02/2009,14:30:00,15290,15295,15200,15205,262
24/02/2009,14:45:00,15205,15210,15175,15190,289
24/02/2009,15:00:00,15190,15275,15190,15235,300
24/02/2009,15:15:00,15235,15335,15235,15270,375
24/02/2009,15:30:00,15270,15360,15250,15320,555
24/02/2009,15:45:00,15320,15465,15320,15345,827
24/02/2009,16:00:00,15350,15350,15225,15225,1101
24/02/2009,16:15:00,15230,15335,15190,15315,551
24/02/2009,16:30:00,15320,15445,15305,15425,477
24/02/2009,16:45:00,15415,15560,15415,15475,608
24/02/2009,17:00:00,15475,15500,15410,15460,1176
24/02/2009,17:15:00,15460,15500,15425,15435,836
24/02/2009,17:30:00,15430,15450,15385,15415,318
25/02/2009,09:00:00,15685,15745,15630,15650,1136
25/02/2009,09:15:00,15650,15680,15630,15645,422
25/02/2009,09:30:00,15650,15675,15580,15580,372
25/02/2009,09:45:00,15580,15625,15490,15595,596
25/02/2009,10:00:00,15600,15605,15535,15540,237
25/02/2009,10:15:00,15530,15550,15495,15530,304
25/02/2009,10:30:00,15540,15630,15540,15595,346
25/02/2009,10:45:00,15600,15665,15600,15660,248
25/02/2009,11:00:00,15660,15680,15625,15625,910
25/02/2009,11:15:00,15625,15635,15600,15615,124
25/02/2009,11:30:00,15615,15665,15615,15640,467
25/02/2009,11:45:00,15640,15680,15620,15625,130
25/02/2009,12:00:00,15625,15670,15615,15650,121
25/02/2009,12:15:00,15650,15655,15595,15620,139
25/02/2009,12:30:00,15605,15610,15550,15550,152
25/02/2009,12:45:00,15550,15550,15490,15510,303
25/02/2009,13:00:00,15510,15525,15430,15475,404
25/02/2009,13:15:00,15480,15525,15460,15480,154
25/02/2009,13:30:00,15485,15555,15480,15540,163
25/02/2009,13:45:00,15530,15540,15490,15540,61
25/02/2009,14:00:00,15540,15600,15530,15555,164
25/02/2009,14:15:00,15550,15560,15505,15510,169
25/02/2009,14:30:00,15505,15525,15430,15465,270
25/02/2009,14:45:00,15460,15500,15455,15485,145
25/02/2009,15:00:00,15480,15485,15415,15460,328
25/02/2009,15:15:00,15460,15490,15445,15450,197
25/02/2009,15:30:00,15450,15505,15345,15345,830
25/02/2009,15:45:00,15340,15370,15270,15295,806
25/02/2009,16:00:00,15295,15310,15140,15200,1610
25/02/2009,16:15:00,15195,15250,15130,15250,516
25/02/2009,16:30:00,15255,15265,15105,15110,629
25/02/2009,16:45:00,15115,15155,15070,15110,495
25/02/2009,17:00:00,15105,15240,15105,15210,587
25/02/2009,17:15:00,15215,15240,15175,15230,812
25/02/2009,17:30:00,15230,15235,15190,15195,378
26/02/2009,09:00:00,15435,15490,15365,15375,925
26/02/2009,09:15:00,15380,15460,15370,15450,403
26/02/2009,09:30:00,15440,15485,15435,15440,440
26/02/2009,09:45:00,15430,15605,15430,15590,703
26/02/2009,10:00:00,15580,15585,15500,15515,335
26/02/2009,10:15:00,15510,15555,15480,15515,269
26/02/2009,10:30:00,15515,15535,15475,15490,236
26/02/2009,10:45:00,15485,15500,15440,15490,341
26/02/2009,11:00:00,15485,15530,15465,15470,168
26/02/2009,11:15:00,15465,15470,15405,15450,245
26/02/2009,11:30:00,15450,15470,15400,15435,235
26/02/2009,11:45:00,15435,15445,15325,15345,402
26/02/2009,12:00:00,15340,15405,15325,15385,214
26/02/2009,12:15:00,15395,15440,15390,15440,147
26/02/2009,12:30:00,15435,15520,15420,15495,901
26/02/2009,12:45:00,15495,15510,15460,15465,173
26/02/2009,13:00:00,15470,15485,15420,15480,132
26/02/2009,13:15:00,15490,15530,15475,15500,130
26/02/2009,13:30:00,15505,15565,15485,15565,156
26/02/2009,13:45:00,15565,15615,15560,15605,326
26/02/2009,14:00:00,15595,15595,15515,15535,155
26/02/2009,14:15:00,15535,15545,15485,15495,148
26/02/2009,14:30:00,15520,15525,15420,15515,428
26/02/2009,14:45:00,15510,15525,15475,15510,279
26/02/2009,15:00:00,15505,15575,15500,15560,296
26/02/2009,15:15:00,15560,15610,15540,15585,232
26/02/2009,15:30:00,15585,15660,15535,15570,476
26/02/2009,15:45:00,15570,15615,15495,15615,265
26/02/2009,16:00:00,15605,15680,15560,15600,684
26/02/2009,16:15:00,15595,15700,15560,15685,466
26/02/2009,16:30:00,15680,15750,15615,15710,787
26/02/2009,16:45:00,15700,15730,15665,15690,313
26/02/2009,17:00:00,15685,15695,15585,15630,429
26/02/2009,17:15:00,15630,15715,15600,15650,749
26/02/2009,17:30:00,15655,15700,15640,15680,492
27/02/2009,09:00:00,15455,15510,15275,15335,1288
27/02/2009,09:15:00,15335,15380,15305,15365,409
27/02/2009,09:30:00,15360,15390,15290,15315,671
27/02/2009,09:45:00,15315,15375,15305,15330,305
27/02/2009,10:00:00,15330,15335,15285,15285,444
27/02/2009,10:15:00,15290,15355,15290,15355,295
27/02/2009,10:30:00,15355,15390,15335,15380,206
27/02/2009,10:45:00,15375,15385,15335,15345,228
27/02/2009,11:00:00,15340,15375,15315,15340,256
27/02/2009,11:15:00,15345,15420,15340,15405,335
27/02/2009,11:30:00,15410,15410,15370,15400,122
27/02/2009,11:45:00,15400,15425,15355,15425,163
27/02/2009,12:00:00,15420,15435,15395,15405,176
27/02/2009,12:15:00,15400,15435,15395,15400,204
27/02/2009,12:30:00,15400,15420,15390,15420,78
27/02/2009,12:45:00,15420,15440,15360,15385,152
27/02/2009,13:00:00,15380,15410,15340,15350,161
27/02/2009,13:15:00,15345,15355,15225,15275,396
27/02/2009,13:30:00,15275,15275,15205,15250,289
27/02/2009,13:45:00,15250,15295,15180,15205,415
27/02/2009,14:00:00,15205,15225,15125,15140,532
27/02/2009,14:15:00,15140,15160,15045,15120,622
27/02/2009,14:30:00,15120,15150,15025,15105,702
27/02/2009,14:45:00,15105,15160,15105,15130,206
27/02/2009,15:00:00,15130,15170,15100,15110,193
27/02/2009,15:15:00,15110,15145,15075,15110,295
27/02/2009,15:30:00,15110,15160,15060,15095,566
27/02/2009,15:45:00,15105,15240,15090,15205,516
27/02/2009,16:00:00,15210,15255,15165,15190,448
27/02/2009,16:15:00,15190,15290,15150,15235,658
27/02/2009,16:30:00,15220,15285,15200,15265,360
27/02/2009,16:45:00,15260,15295,15215,15260,479
27/02/2009,17:00:00,15265,15270,15220,15230,421
27/02/2009,17:15:00,15225,15325,15170,15295,1766
27/02/2009,17:30:00,15275,15305,15160,15190,984
02/03/2009,09:00:00,14925,15050,14810,14835,1163
02/03/2009,09:15:00,14835,14850,14765,14770,703
02/03/2009,09:30:00,14775,14810,14750,14800,593
02/03/2009,09:45:00,14800,14835,14755,14760,286
02/03/2009,10:00:00,14755,14795,14725,14790,396
02/03/2009,10:15:00,14800,14810,14770,14770,154
02/03/2009,10:30:00,14770,14790,14730,14785,228
02/03/2009,10:45:00,14785,14805,14760,14780,292
02/03/2009,11:00:00,14785,14785,14670,14710,519
02/03/2009,11:15:00,14705,14730,14675,14730,258
02/03/2009,11:30:00,14730,14750,14640,14660,385
02/03/2009,11:45:00,14660,14685,14630,14630,293
02/03/2009,12:00:00,14635,14710,14590,14610,392
02/03/2009,12:15:00,14610,14645,14565,14620,645
02/03/2009,12:30:00,14620,14665,14610,14630,195
02/03/2009,12:45:00,14625,14695,14600,14695,256
02/03/2009,13:00:00,14685,14705,14640,14700,126
02/03/2009,13:15:00,14700,14700,14660,14680,85
02/03/2009,13:30:00,14680,14715,14675,14700,126
02/03/2009,13:45:00,14705,14725,14680,14700,161
02/03/2009,14:00:00,14695,14750,14685,14740,175
02/03/2009,14:15:00,14735,14735,14680,14695,110
02/03/2009,14:30:00,14700,14750,14695,14750,239
02/03/2009,14:45:00,14745,14790,14730,14730,366
02/03/2009,15:00:00,14725,14765,14705,14715,242
02/03/2009,15:15:00,14720,14735,14685,14700,415
02/03/2009,15:30:00,14700,14725,14660,14710,494
02/03/2009,15:45:00,14725,14755,14695,14700,442
02/03/2009,16:00:00,14715,14775,14600,14610,840
02/03/2009,16:15:00,14605,14680,14600,14625,615
02/03/2009,16:30:00,14620,14655,14540,14585,794
02/03/2009,16:45:00,14585,14595,14515,14585,776
02/03/2009,17:00:00,14585,14630,14520,14560,607
02/03/2009,17:15:00,14560,14560,14320,14365,1821
02/03/2009,17:30:00,14370,14410,14320,14320,1242
03/03/2009,09:00:00,14620,14620,14300,14350,1093
03/03/2009,09:15:00,14350,14430,14330,14380,764
03/03/2009,09:30:00,14380,14420,14330,14385,440
03/03/2009,09:45:00,14380,14385,14335,14340,406
03/03/2009,10:00:00,14335,14340,14230,14295,727
03/03/2009,10:15:00,14295,14295,14220,14220,284
03/03/2009,10:30:00,14225,14235,14060,14105,841
03/03/2009,10:45:00,14100,14150,14045,14065,473
03/03/2009,11:00:00,14065,14100,14040,14070,497
03/03/2009,11:15:00,14055,14095,13985,13995,573
03/03/2009,11:30:00,13995,14125,13990,14120,457
03/03/2009,11:45:00,14120,14180,14120,14155,391
03/03/2009,12:00:00,14155,14205,14150,14160,232
03/03/2009,12:15:00,14160,14175,14140,14155,237
03/03/2009,12:30:00,14160,14165,14100,14140,267
03/03/2009,12:45:00,14140,14160,14115,14160,119
03/03/2009,13:00:00,14165,14235,14160,14230,177
03/03/2009,13:15:00,14230,14280,14225,14240,259
03/03/2009,13:30:00,14235,14245,14210,14230,107
03/03/2009,13:45:00,14235,14240,14160,14175,162
03/03/2009,14:00:00,14165,14240,14160,14220,137
03/03/2009,14:15:00,14215,14320,14215,14310,307
03/03/2009,14:30:00,14300,14375,14300,14350,338
03/03/2009,14:45:00,14335,14340,14265,14320,350
03/03/2009,15:00:00,14320,14370,14315,14365,197
03/03/2009,15:15:00,14360,14400,14315,14325,406
03/03/2009,15:30:00,14330,14345,14290,14305,389
03/03/2009,15:45:00,14290,14305,14205,14280,536
03/03/2009,16:00:00,14270,14300,14190,14270,344
03/03/2009,16:15:00,14285,14295,14230,14245,206
03/03/2009,16:30:00,14240,14280,14170,14220,571
03/03/2009,16:45:00,14220,14260,14055,14105,788
03/03/2009,17:00:00,14100,14145,13955,13980,887
03/03/2009,17:15:00,13980,14040,13940,14025,808
03/03/2009,17:30:00,14025,14040,13890,13890,896
04/03/2009,09:00:00,14215,14230,14175,14215,920
04/03/2009,09:15:00,14215,14230,14160,14165,551
04/03/2009,09:30:00,14160,14210,14130,14210,492
04/03/2009,09:45:00,14210,14245,14140,14195,725
04/03/2009,10:00:00,14185,14280,14175,14275,663
04/03/2009,10:15:00,14275,14310,14245,14275,540
04/03/2009,10:30:00,14275,14305,14255,14300,425
04/03/2009,10:45:00,14300,14365,14295,14335,438
04/03/2009,11:00:00,14335,14345,14310,14320,236
04/03/2009,11:15:00,14315,14350,14290,14305,220
04/03/2009,11:30:00,14310,14315,14260,14260,215
04/03/2009,11:45:00,14270,14305,14250,14270,211
04/03/2009,12:00:00,14270,14275,14225,14235,275
04/03/2009,12:15:00,14235,14245,14205,14220,213
04/03/2009,12:30:00,14225,14250,14210,14225,150
04/03/2009,12:45:00,14225,14265,14220,14255,166
04/03/2009,13:00:00,14255,14255,14225,14230,132
04/03/2009,13:15:00,14225,14235,14210,14220,86
04/03/2009,13:30:00,14220,14235,14175,14200,182
04/03/2009,13:45:00,14200,14200,14160,14165,123
04/03/2009,14:00:00,14165,14195,14165,14190,122
04/03/2009,14:15:00,14180,14185,14080,14110,547
04/03/2009,14:30:00,14105,14190,14105,14170,261
04/03/2009,14:45:00,14165,14255,14150,14250,351
04/03/2009,15:00:00,14250,14250,14215,14245,145
04/03/2009,15:15:00,14245,14270,14230,14245,194
04/03/2009,15:30:00,14240,14295,14230,14260,381
04/03/2009,15:45:00,14255,14280,14170,14195,355
04/03/2009,16:00:00,14205,14290,14205,14220,548
04/03/2009,16:15:00,14225,14230,14080,14190,775
04/03/2009,16:30:00,14190,14295,14160,14260,640
04/03/2009,16:45:00,14255,14335,14240,14305,505
04/03/2009,17:00:00,14310,14390,14300,14355,762
04/03/2009,17:15:00,14355,14380,14300,14365,634
04/03/2009,17:30:00,14365,14405,14345,14355,569
05/03/2009,09:00:00,14240,14255,14140,14185,705
05/03/2009,09:15:00,14190,14235,14165,14190,350
05/03/2009,09:30:00,14190,14205,14115,14120,426
05/03/2009,09:45:00,14115,14160,14045,14055,476
05/03/2009,10:00:00,14050,14070,14015,14045,502
05/03/2009,10:15:00,14045,14070,14000,14010,354
05/03/2009,10:30:00,14010,14030,13975,14015,470
05/03/2009,10:45:00,14010,14060,14005,14010,331
05/03/2009,11:00:00,14015,14045,13990,14020,222
05/03/2009,11:15:00,14025,14035,14005,14010,175
05/03/2009,11:30:00,14010,14015,13940,13975,341
05/03/2009,11:45:00,13970,14000,13955,13955,235
05/03/2009,12:00:00,13955,13980,13950,13965,213
05/03/2009,12:15:00,13965,13975,13825,13845,581
05/03/2009,12:30:00,13855,13900,13815,13855,316
05/03/2009,12:45:00,13855,13900,13830,13890,345
05/03/2009,13:00:00,13895,13900,13860,13880,202
05/03/2009,13:15:00,13885,13925,13820,13865,423
05/03/2009,13:30:00,13860,13910,13845,13900,164
05/03/2009,13:45:00,13880,13925,13860,13870,152
05/03/2009,14:00:00,13865,13885,13840,13840,177
05/03/2009,14:15:00,13850,13865,13800,13820,214
05/03/2009,14:30:00,13840,13870,13725,13735,959
05/03/2009,14:45:00,13735,13770,13665,13730,699
05/03/2009,15:00:00,13730,13790,13725,13765,370
05/03/2009,15:15:00,13765,13820,13750,13815,256
05/03/2009,15:30:00,13815,13835,13775,13820,371
05/03/2009,15:45:00,13820,13875,13790,13810,437
05/03/2009,16:00:00,13810,13885,13740,13750,637
05/03/2009,16:15:00,13745,13775,13675,13715,613
05/03/2009,16:30:00,13710,13780,13680,13765,547
05/03/2009,16:45:00,13745,13745,13650,13665,627
05/03/2009,17:00:00,13660,13680,13555,13580,637
05/03/2009,17:15:00,13570,13570,13485,13525,1344
05/03/2009,17:30:00,13525,13525,13435,13505,837
06/03/2009,09:00:00,13480,13485,13350,13435,821
06/03/2009,09:15:00,13430,13495,13265,13290,985
06/03/2009,09:30:00,13290,13360,13265,13350,660
06/03/2009,09:45:00,13355,13430,13340,13370,462
06/03/2009,10:00:00,13370,13435,13355,13405,329
06/03/2009,10:15:00,13400,13450,13325,13355,287
06/03/2009,10:30:00,13350,13370,13300,13345,223
06/03/2009,10:45:00,13340,13365,13305,13330,172
06/03/2009,11:00:00,13330,13350,13220,13230,451
06/03/2009,11:15:00,13230,13235,13080,13080,993
06/03/2009,11:30:00,13075,13140,13060,13135,498
06/03/2009,11:45:00,13140,13150,13070,13105,398
06/03/2009,12:00:00,13100,13100,12950,12955,636
06/03/2009,12:15:00,12955,12955,12835,12940,1023
06/03/2009,12:30:00,12945,12985,12910,12980,398
06/03/2009,12:45:00,12980,13115,12970,13100,593
06/03/2009,13:00:00,13095,13110,13030,13030,253
06/03/2009,13:15:00,13030,13055,12990,13030,137
06/03/2009,13:30:00,13020,13070,13020,13030,209
06/03/2009,13:45:00,13035,13065,13030,13035,103
06/03/2009,14:00:00,13040,13095,13035,13080,200
06/03/2009,14:15:00,13090,13135,13090,13105,366
06/03/2009,14:30:00,13125,13295,13075,13150,1195
06/03/2009,14:45:00,13150,13330,13125,13275,858
06/03/2009,15:00:00,13280,13305,13170,13175,608
06/03/2009,15:15:00,13175,13225,13145,13175,403
06/03/2009,15:30:00,13170,13325,13105,13325,594
06/03/2009,15:45:00,13310,13340,13155,13170,575
06/03/2009,16:00:00,13165,13255,13160,13230,705
06/03/2009,16:15:00,13225,13225,13085,13140,642
06/03/2009,16:30:00,13140,13170,13040,13085,709
06/03/2009,16:45:00,13090,13100,12850,12885,1111
06/03/2009,17:00:00,12880,12985,12870,12960,684
06/03/2009,17:15:00,12965,12985,12835,12880,1910
06/03/2009,17:30:00,12885,12940,12870,12890,728
09/03/2009,09:00:00,13010,13075,12560,12630,1235
09/03/2009,09:15:00,12610,12655,12530,12595,1226
09/03/2009,09:30:00,12590,12710,12585,12695,991
09/03/2009,09:45:00,12700,12755,12635,12655,752
09/03/2009,10:00:00,12655,12665,12555,12565,549
09/03/2009,10:15:00,12560,12575,12475,12525,795
09/03/2009,10:30:00,12525,12550,12450,12545,708
09/03/2009,10:45:00,12550,12570,12525,12525,294
09/03/2009,11:00:00,12530,12575,12435,12510,559
09/03/2009,11:15:00,12515,12535,12410,12465,467
09/03/2009,11:30:00,12470,12525,12450,12500,373
09/03/2009,11:45:00,12495,12495,12440,12445,278
09/03/2009,12:00:00,12445,12480,12370,12435,537
09/03/2009,12:15:00,12430,12435,12380,12435,252
09/03/2009,12:30:00,12440,12475,12380,12475,250
09/03/2009,12:45:00,12475,12485,12455,12465,155
09/03/2009,13:00:00,12470,12490,12395,12425,238
09/03/2009,13:15:00,12425,12455,12360,12385,256
09/03/2009,13:30:00,12390,12410,12345,12390,250
09/03/2009,13:45:00,12395,12445,12375,12440,180
09/03/2009,14:00:00,12435,12455,12380,12385,247
09/03/2009,14:15:00,12385,12415,12340,12375,337
09/03/2009,14:30:00,12375,12485,12360,12445,494
09/03/2009,14:45:00,12440,12555,12440,12465,653
09/03/2009,15:00:00,12465,12625,12450,12610,712
09/03/2009,15:15:00,12595,12645,12560,12560,600
09/03/2009,15:30:00,12560,12590,12485,12540,596
09/03/2009,15:45:00,12545,12580,12490,12500,554
09/03/2009,16:00:00,12500,12550,12460,12510,446
09/03/2009,16:15:00,12510,12530,12420,12495,554
09/03/2009,16:30:00,12500,12540,12465,12510,483
09/03/2009,16:45:00,12510,12560,12475,12490,380
09/03/2009,17:00:00,12500,12565,12480,12565,462
09/03/2009,17:15:00,12565,12685,12550,12630,1039
09/03/2009,17:30:00,12625,12625,12550,12550,626
10/03/2009,09:00:00,12615,12740,12570,12740,959
10/03/2009,09:15:00,12735,12865,12735,12800,1128
10/03/2009,09:30:00,12795,12900,12775,12890,532
10/03/2009,09:45:00,12895,12895,12805,12820,356
10/03/2009,10:00:00,12815,12830,12790,12805,306
10/03/2009,10:15:00,12800,12810,12780,12795,192
10/03/2009,10:30:00,12790,12810,12765,12805,178
10/03/2009,10:45:00,12805,12870,12805,12845,302
10/03/2009,11:00:00,12845,12880,12825,12860,218
10/03/2009,11:15:00,12865,12965,12865,12945,666
10/03/2009,11:30:00,12945,12990,12945,12960,479
10/03/2009,11:45:00,12950,12950,12920,12935,122
10/03/2009,12:00:00,12935,13000,12930,12975,223
10/03/2009,12:15:00,12975,12980,12910,12925,321
10/03/2009,12:30:00,12920,12945,12895,12945,125
10/03/2009,12:45:00,12940,12970,12920,12940,126
10/03/2009,13:00:00,12940,13000,12930,12995,156
10/03/2009,13:15:00,12990,13005,12960,12980,114
10/03/2009,13:30:00,12980,13020,12980,13005,224
10/03/2009,13:45:00,13005,13005,12940,12950,191
10/03/2009,14:00:00,12945,12970,12915,12960,204
10/03/2009,14:15:00,12950,13000,12950,12985,221
10/03/2009,14:30:00,12980,13100,12970,13085,757
10/03/2009,14:45:00,13080,13140,13080,13100,714
10/03/2009,15:00:00,13095,13195,13085,13190,609
10/03/2009,15:15:00,13190,13230,13165,13180,594
10/03/2009,15:30:00,13180,13190,13150,13170,288
10/03/2009,15:45:00,13180,13275,13180,13190,782
10/03/2009,16:00:00,13195,13255,13180,13255,430
10/03/2009,16:15:00,13250,13290,13230,13290,502
10/03/2009,16:30:00,13295,13330,13255,13260,534
10/03/2009,16:45:00,13270,13460,13265,13455,769
10/03/2009,17:00:00,13455,13485,13395,13400,791
10/03/2009,17:15:00,13400,13490,13380,13485,919
10/03/2009,17:30:00,13480,13550,13435,13470,1369
11/03/2009,09:00:00,13375,13485,13360,13455,910
11/03/2009,09:15:00,13450,13525,13425,13425,558
11/03/2009,09:30:00,13425,13430,13325,13410,509
11/03/2009,09:45:00,13400,13440,13380,13390,378
11/03/2009,10:00:00,13390,13475,13335,13465,466
11/03/2009,10:15:00,13465,13625,13465,13585,725
11/03/2009,10:30:00,13590,13600,13510,13575,319
11/03/2009,10:45:00,13570,13740,13570,13730,759
11/03/2009,11:00:00,13735,13870,13715,13810,1414
11/03/2009,11:15:00,13805,13885,13800,13855,623
11/03/2009,11:30:00,13850,13855,13710,13720,547
11/03/2009,11:45:00,13720,13775,13700,13750,394
11/03/2009,12:00:00,13745,13745,13670,13715,393
11/03/2009,12:15:00,13705,13765,13675,13765,491
11/03/2009,12:30:00,13760,13800,13735,13770,315
11/03/2009,12:45:00,13770,13775,13710,13715,405
11/03/2009,13:00:00,13730,13770,13705,13765,238
11/03/2009,13:15:00,13755,13815,13750,13795,164
11/03/2009,13:30:00,13795,13795,13730,13780,225
11/03/2009,13:45:00,13785,13825,13780,13790,227
11/03/2009,14:00:00,13790,13840,13785,13835,184
11/03/2009,14:15:00,13835,13865,13830,13835,457
11/03/2009,14:30:00,13830,13840,13690,13835,602
11/03/2009,14:45:00,13845,14030,13830,13950,1305
11/03/2009,15:00:00,13950,13960,13870,13890,491
11/03/2009,15:15:00,13895,13905,13810,13850,1055
11/03/2009,15:30:00,13855,13865,13745,13750,629
11/03/2009,15:45:00,13755,13820,13720,13800,520
11/03/2009,16:00:00,13800,13850,13760,13770,431
11/03/2009,16:15:00,13765,13790,13640,13680,701
11/03/2009,16:30:00,13685,13700,13540,13565,1837
11/03/2009,16:45:00,13565,13670,13560,13665,477
11/03/2009,17:00:00,13665,13715,13655,13710,452
11/03/2009,17:15:00,13705,13710,13550,13580,1188
11/03/2009,17:30:00,13580,13640,13550,13555,467
12/03/2009,09:00:00,13450,13500,13405,13470,733
12/03/2009,09:15:00,13470,13550,13455,13455,619
12/03/2009,09:30:00,13460,13465,13370,13375,676
12/03/2009,09:45:00,13380,13485,13360,13485,584
12/03/2009,10:00:00,13485,13490,13425,13455,415
12/03/2009,10:15:00,13450,13505,13440,13495,470
12/03/2009,10:30:00,13500,13535,13475,13490,340
12/03/2009,10:45:00,13485,13495,13420,13435,293
12/03/2009,11:00:00,13430,13455,13305,13340,688
12/03/2009,11:15:00,13340,13380,13335,13360,212
12/03/2009,11:30:00,13355,13410,13325,13395,219
12/03/2009,11:45:00,13390,13410,13340,13340,252
12/03/2009,12:00:00,13335,13370,13290,13345,331
12/03/2009,12:15:00,13345,13390,13340,13370,231
12/03/2009,12:30:00,13370,13430,13365,13395,206
12/03/2009,12:45:00,13395,13405,13375,13405,92
12/03/2009,13:00:00,13405,13455,13385,13395,194
12/03/2009,13:15:00,13395,13395,13360,13390,103
12/03/2009,13:30:00,13395,13475,13395,13450,328
12/03/2009,13:45:00,13455,13600,13440,13510,666
12/03/2009,14:00:00,13505,13520,13390,13440,402
12/03/2009,14:15:00,13440,13540,13440,13520,291
12/03/2009,14:30:00,13515,13550,13435,13440,504
12/03/2009,14:45:00,13440,13500,13410,13485,285
12/03/2009,15:00:00,13505,13640,13500,13615,737
12/03/2009,15:15:00,13610,13725,13605,13670,647
12/03/2009,15:30:00,13680,13755,13630,13755,409
12/03/2009,15:45:00,13745,13810,13740,13755,663
12/03/2009,16:00:00,13755,13830,13750,13820,584
12/03/2009,16:15:00,13815,13865,13725,13755,838
12/03/2009,16:30:00,13760,13865,13740,13860,561
12/03/2009,16:45:00,13855,13940,13815,13840,1416
12/03/2009,17:00:00,13840,13920,13830,13900,381
12/03/2009,17:15:00,13905,13940,13845,13940,1007
12/03/2009,17:30:00,13925,13980,13915,13960,592
13/03/2009,09:00:00,14180,14310,14180,14235,1372
13/03/2009,09:15:00,14240,14275,14215,14265,763
13/03/2009,09:30:00,14265,14310,14200,14205,842
13/03/2009,09:45:00,14200,14270,14190,14235,389
13/03/2009,10:00:00,14235,14255,14165,14165,368
13/03/2009,10:15:00,14165,14190,14130,14145,376
13/03/2009,10:30:00,14145,14180,14140,14150,356
13/03/2009,10:45:00,14150,14150,14070,14115,440
13/03/2009,11:00:00,14120,14170,14105,14170,232
13/03/2009,11:15:00,14170,14190,14150,14160,188
13/03/2009,11:30:00,14160,14180,14130,14135,163
13/03/2009,11:45:00,14130,14220,14125,14205,275
13/03/2009,12:00:00,14210,14300,14190,14285,414
13/03/2009,12:15:00,14290,14290,14220,14225,236
13/03/2009,12:30:00,14225,14240,14210,14230,140
13/03/2009,12:45:00,14225,14230,14200,14210,89
13/03/2009,13:00:00,14215,14235,14215,14215,140
13/03/2009,13:15:00,14210,14220,14180,14210,111
13/03/2009,13:30:00,14215,14240,14195,14205,145
13/03/2009,13:45:00,14205,14230,14130,14150,234
13/03/2009,14:00:00,14160,14185,14135,14135,123
13/03/2009,14:15:00,14140,14140,14100,14125,215
13/03/2009,14:30:00,14125,14145,14065,14080,479
13/03/2009,14:45:00,14075,14160,14035,14150,819
13/03/2009,15:00:00,14150,14190,14085,14125,460
13/03/2009,15:15:00,14130,14150,14030,14040,676
13/03/2009,15:30:00,14050,14055,13970,14050,547
13/03/2009,15:45:00,14045,14100,13940,13955,557
13/03/2009,16:00:00,13950,13975,13825,13870,682
13/03/2009,16:15:00,13870,13895,13805,13880,460
13/03/2009,16:30:00,13880,13880,13780,13780,600
13/03/2009,16:45:00,13785,13795,13740,13790,532
13/03/2009,17:00:00,13790,13870,13775,13795,452
13/03/2009,17:15:00,13790,13810,13725,13800,732
13/03/2009,17:30:00,13800,13805,13750,13790,422
16/03/2009,09:00:00,14115,14190,14105,14150,901
16/03/2009,09:15:00,14155,14155,14030,14050,595
16/03/2009,09:30:00,14050,14180,14050,14180,655
16/03/2009,09:45:00,14175,14215,14150,14190,482
16/03/2009,10:00:00,14195,14205,14115,14140,483
16/03/2009,10:15:00,14145,14195,14145,14195,358
16/03/2009,10:30:00,14195,14250,14185,14210,1456
16/03/2009,10:45:00,14215,14260,14205,14250,493
16/03/2009,11:00:00,14250,14290,14235,14275,395
16/03/2009,11:15:00,14275,14280,14225,14225,420
16/03/2009,11:30:00,14225,14230,14190,14230,661
16/03/2009,11:45:00,14225,14255,14195,14200,301
16/03/2009,12:00:00,14205,14235,14155,14185,298
16/03/2009,12:15:00,14180,14215,14160,14215,616
16/03/2009,12:30:00,14205,14210,14160,14195,120
16/03/2009,12:45:00,14195,14205,14180,14200,63
16/03/2009,13:00:00,14205,14205,14180,14180,234
16/03/2009,13:15:00,14180,14185,14150,14165,289
16/03/2009,13:30:00,14155,14210,14145,14165,508
16/03/2009,13:45:00,14165,14200,14135,14140,368
16/03/2009,14:00:00,14145,14150,14125,14135,138
16/03/2009,14:15:00,14140,14140,14055,14075,379
16/03/2009,14:30:00,14085,14115,14040,14075,839
16/03/2009,14:45:00,14085,14100,14030,14080,895
16/03/2009,15:00:00,14075,14095,13970,13975,1108
16/03/2009,15:15:00,13970,14025,13960,13975,393
16/03/2009,15:30:00,13975,14105,13975,14040,664
16/03/2009,15:45:00,14045,14070,14005,14005,1381
16/03/2009,16:00:00,14005,14090,14000,14085,316
16/03/2009,16:15:00,14085,14205,14085,14150,688
16/03/2009,16:30:00,14155,14175,14115,14115,422
16/03/2009,16:45:00,14120,14175,14120,14120,676
16/03/2009,17:00:00,14130,14130,14060,14100,484
16/03/2009,17:15:00,14100,14175,14095,14165,790
16/03/2009,17:30:00,14165,14245,14145,14240,694
17/03/2009,09:00:00,14145,14170,14020,14060,1487
17/03/2009,09:15:00,14060,14105,14035,14095,444
17/03/2009,09:30:00,14100,14140,14075,14100,567
17/03/2009,09:45:00,14090,14120,14030,14110,515
17/03/2009,10:00:00,14120,14120,13975,13980,579
17/03/2009,10:15:00,13975,14020,13950,13970,763
17/03/2009,10:30:00,13970,13970,13915,13940,956
17/03/2009,10:45:00,13940,13995,13930,13975,320
17/03/2009,11:00:00,13975,14045,13975,14020,569
17/03/2009,11:15:00,14025,14070,14005,14015,1255
17/03/2009,11:30:00,14020,14090,14005,14070,654
17/03/2009,11:45:00,14070,14070,13990,13995,862
17/03/2009,12:00:00,14005,14010,13950,13995,308
17/03/2009,12:15:00,13995,14010,13980,13995,165
17/03/2009,12:30:00,14000,14035,14000,14010,1951
17/03/2009,12:45:00,14010,14015,13930,13950,1783
17/03/2009,13:00:00,13950,13950,13865,13875,413
17/03/2009,13:15:00,13875,13910,13860,13875,690
17/03/2009,13:30:00,13885,13990,13885,13940,543
17/03/2009,13:45:00,13945,13955,13920,13930,358
17/03/2009,14:00:00,13930,13935,13870,13880,279
17/03/2009,14:15:00,13885,13895,13820,13845,407
17/03/2009,14:30:00,13850,13895,13815,13825,502
17/03/2009,14:45:00,13820,13935,13815,13880,1078
17/03/2009,15:00:00,13870,13980,13870,13920,505
17/03/2009,15:15:00,13930,13965,13905,13910,915
17/03/2009,15:30:00,13915,13950,13875,13950,560
17/03/2009,15:45:00,13950,14015,13950,13970,706
17/03/2009,16:00:00,13970,13995,13945,13955,756
17/03/2009,16:15:00,13950,13975,13925,13955,421
17/03/2009,16:30:00,13950,13995,13920,13990,356
17/03/2009,16:45:00,13990,14000,13955,13995,1260
17/03/2009,17:00:00,13990,14055,13980,13990,1116
17/03/2009,17:15:00,13995,14120,13990,14100,1692
17/03/2009,17:30:00,14100,14190,14070,14185,1371
18/03/2009,09:00:00,14330,14445,14320,14400,4210
18/03/2009,09:15:00,14400,14425,14370,14420,1940
18/03/2009,09:30:00,14415,14430,14395,14405,681
18/03/2009,09:45:00,14405,14430,14355,14405,915
18/03/2009,10:00:00,14410,14410,14360,14380,856
18/03/2009,10:15:00,14370,14410,14365,14370,622
18/03/2009,10:30:00,14365,14380,14325,14380,649
18/03/2009,10:45:00,14380,14400,14355,14365,592
18/03/2009,11:00:00,14365,14410,14365,14395,459
18/03/2009,11:15:00,14395,14435,14395,14425,537
18/03/2009,11:30:00,14425,14440,14395,14400,512
18/03/2009,11:45:00,14400,14445,14390,14425,674
18/03/2009,12:00:00,14425,14495,14425,14485,446
18/03/2009,12:15:00,14485,14530,14485,14495,754
18/03/2009,12:30:00,14495,14500,14440,14450,277
18/03/2009,12:45:00,14455,14480,14420,14435,509
18/03/2009,13:00:00,14435,14450,14405,14425,411
18/03/2009,13:15:00,14420,14445,14405,14440,466
18/03/2009,13:30:00,14440,14455,14375,14390,629
18/03/2009,13:45:00,14390,14440,14390,14435,4100
18/03/2009,14:00:00,14430,14445,14370,14425,768
18/03/2009,14:15:00,14425,14460,14375,14400,888
18/03/2009,14:30:00,14400,14430,14305,14400,1600
18/03/2009,14:45:00,14410,14430,14325,14350,857
18/03/2009,15:00:00,14345,14355,14245,14250,1412
18/03/2009,15:15:00,14245,14295,14220,14280,1112
18/03/2009,15:30:00,14270,14290,14205,14240,714
18/03/2009,15:45:00,14240,14350,14225,14350,1583
18/03/2009,16:00:00,14355,14390,14320,14335,752
18/03/2009,16:15:00,14335,14340,14255,14290,1291
18/03/2009,16:30:00,14285,14315,14225,14265,894
18/03/2009,16:45:00,14265,14345,14255,14345,595
18/03/2009,17:00:00,14350,14450,14345,14420,2466
18/03/2009,17:15:00,14415,14495,14415,14470,1910
18/03/2009,17:30:00,14470,14510,14450,14480,905
19/03/2009,09:00:00,14585,14805,14570,14725,1510
19/03/2009,09:15:00,14725,14735,14625,14660,997
19/03/2009,09:30:00,14655,14770,14650,14745,715
19/03/2009,09:45:00,14750,14750,14685,14690,475
19/03/2009,10:00:00,14690,14830,14690,14810,1067
19/03/2009,10:15:00,14815,14880,14785,14875,826
19/03/2009,10:30:00,14875,15000,14860,14980,1074
19/03/2009,10:45:00,14975,14985,14920,14945,560
19/03/2009,11:00:00,14950,14985,14880,14890,1324
19/03/2009,11:15:00,14885,14920,14840,14885,976
19/03/2009,11:30:00,14880,14935,14875,14890,924
19/03/2009,11:45:00,14890,14905,14865,14890,478
19/03/2009,12:00:00,14890,14960,14885,14960,396
19/03/2009,12:15:00,14960,15030,14945,14980,593
19/03/2009,12:30:00,14980,15110,14970,15085,736
19/03/2009,12:45:00,15080,15150,15055,15125,746
19/03/2009,13:00:00,15125,15135,15075,15100,448
19/03/2009,13:15:00,15100,15125,15070,15120,337
19/03/2009,13:30:00,15125,15195,15085,15100,912
19/03/2009,13:45:00,15095,15135,15090,15135,1131
19/03/2009,14:00:00,15135,15240,15130,15140,711
19/03/2009,14:15:00,15140,15155,15125,15150,402
19/03/2009,14:30:00,15155,15155,15005,15020,1133
19/03/2009,14:45:00,15015,15065,14900,14900,712
19/03/2009,15:00:00,14895,15050,14850,15030,1221
19/03/2009,15:15:00,15035,15090,15000,15000,778
19/03/2009,15:30:00,15000,15080,14960,15050,586
19/03/2009,15:45:00,15055,15060,14900,14910,674
19/03/2009,16:00:00,14910,14970,14815,14820,913
19/03/2009,16:15:00,14820,14865,14745,14745,708
19/03/2009,16:30:00,14745,14780,14665,14685,725
19/03/2009,16:45:00,14675,14740,14585,14730,1116
19/03/2009,17:00:00,14735,14780,14690,14705,559
19/03/2009,17:15:00,14705,14765,14670,14725,2363
19/03/2009,17:30:00,14725,14800,14720,14740,654
20/03/2009,09:00:00,14690,14690,14645,14645,75