DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/01/2009,15:00:00,17435,17450,17430,17435,23
26/01/2009,15:20:00,17435,17550,17415,17550,400
26/01/2009,15:40:00,17555,17610,17500,17610,696
26/01/2009,16:00:00,17605,17865,17600,17800,1203
26/01/2009,16:20:00,17800,17890,17780,17780,755
26/01/2009,16:40:00,17780,17825,17760,17825,416
26/01/2009,17:00:00,17825,17910,17810,17840,604
26/01/2009,17:20:00,17830,17860,17795,17815,783
26/01/2009,17:40:00,17800,17800,17800,17800,1
27/01/2009,09:00:00,17870,17915,17670,17715,928
27/01/2009,09:20:00,17720,17885,17720,17835,668
27/01/2009,09:40:00,17830,17845,17730,17795,493
27/01/2009,10:00:00,17795,17880,17775,17805,448
27/01/2009,10:20:00,17810,17860,17800,17835,212
27/01/2009,10:40:00,17835,17840,17715,17720,356
27/01/2009,11:00:00,17725,17725,17630,17665,488
27/01/2009,11:20:00,17660,17660,17560,17615,405
27/01/2009,11:40:00,17610,17635,17555,17580,304
27/01/2009,12:00:00,17580,17640,17550,17620,326
27/01/2009,12:20:00,17610,17635,17530,17560,271
27/01/2009,12:40:00,17565,17670,17565,17640,302
27/01/2009,13:00:00,17640,17655,17570,17585,136
27/01/2009,13:20:00,17580,17630,17560,17615,139
27/01/2009,13:40:00,17620,17650,17610,17625,85
27/01/2009,14:00:00,17620,17650,17605,17630,143
27/01/2009,14:20:00,17645,17700,17630,17655,306
27/01/2009,14:40:00,17650,17715,17635,17715,263
27/01/2009,15:00:00,17715,17730,17680,17685,302
27/01/2009,15:20:00,17685,17760,17630,17740,633
27/01/2009,15:40:00,17745,17755,17650,17675,407
27/01/2009,16:00:00,17675,17685,17505,17610,873
27/01/2009,16:20:00,17615,17675,17570,17625,640
27/01/2009,16:40:00,17625,17645,17520,17595,617
27/01/2009,17:00:00,17595,17775,17595,17735,684
27/01/2009,17:20:00,17730,17830,17730,17820,794
28/01/2009,09:00:00,18000,18080,17960,17990,850
28/01/2009,09:20:00,17990,18180,17990,18155,843
28/01/2009,09:40:00,18160,18195,18095,18120,459
28/01/2009,10:00:00,18120,18140,18055,18095,442
28/01/2009,10:20:00,18105,18150,18090,18135,219
28/01/2009,10:40:00,18130,18200,18125,18155,357
28/01/2009,11:00:00,18170,18235,18145,18170,427
28/01/2009,11:20:00,18180,18195,18130,18150,197
28/01/2009,11:40:00,18150,18200,18130,18160,228
28/01/2009,12:00:00,18155,18235,18155,18210,236
28/01/2009,12:20:00,18205,18255,18200,18240,195
28/01/2009,12:40:00,18250,18285,18230,18260,236
28/01/2009,13:00:00,18250,18260,18195,18215,297
28/01/2009,13:20:00,18210,18255,18185,18250,182
28/01/2009,13:40:00,18250,18340,18210,18335,328
28/01/2009,14:00:00,18335,18440,18310,18440,636
28/01/2009,14:20:00,18425,18435,18335,18345,434
28/01/2009,14:40:00,18345,18365,18280,18305,279
28/01/2009,15:00:00,18305,18310,18270,18285,210
28/01/2009,15:20:00,18285,18360,18280,18305,328
28/01/2009,15:40:00,18320,18345,18255,18270,574
28/01/2009,16:00:00,18280,18410,18270,18410,551
28/01/2009,16:20:00,18405,18480,18360,18440,727
28/01/2009,16:40:00,18440,18465,18405,18445,400
28/01/2009,17:00:00,18450,18480,18365,18380,701
28/01/2009,17:20:00,18370,18430,18280,18280,1295
29/01/2009,09:00:00,18290,18290,18160,18275,892
29/01/2009,09:20:00,18275,18390,18245,18265,692
29/01/2009,09:40:00,18265,18275,18200,18220,481
29/01/2009,10:00:00,18210,18270,18170,18205,431
29/01/2009,10:20:00,18210,18220,18125,18150,414
29/01/2009,10:40:00,18160,18160,18095,18125,418
29/01/2009,11:00:00,18120,18190,18105,18170,361
29/01/2009,11:20:00,18165,18185,18125,18165,842
29/01/2009,11:40:00,18170,18240,18155,18205,297
29/01/2009,12:00:00,18205,18235,18160,18175,194
29/01/2009,12:20:00,18170,18170,18080,18090,226
29/01/2009,12:40:00,18090,18145,18090,18145,121
29/01/2009,13:00:00,18140,18190,18140,18170,99
29/01/2009,13:20:00,18170,18225,18160,18220,172
29/01/2009,13:40:00,18210,18225,18170,18195,120
29/01/2009,14:00:00,18195,18210,18140,18155,128
29/01/2009,14:20:00,18160,18195,18095,18125,330
29/01/2009,14:40:00,18125,18210,18115,18170,270
29/01/2009,15:00:00,18165,18170,18120,18135,102
29/01/2009,15:20:00,18130,18135,17980,17990,637
29/01/2009,15:40:00,17985,18045,17905,17960,642
29/01/2009,16:00:00,17950,18070,17880,18045,761
29/01/2009,16:20:00,18040,18070,17990,18040,366
29/01/2009,16:40:00,18035,18155,18025,18135,574
29/01/2009,17:00:00,18140,18200,18075,18110,825
29/01/2009,17:20:00,18120,18175,18060,18155,739
30/01/2009,09:00:00,18055,18110,17935,18035,973
30/01/2009,09:20:00,18040,18075,17910,18075,806
30/01/2009,09:40:00,18075,18240,18060,18190,722
30/01/2009,10:00:00,18190,18280,18175,18250,631
30/01/2009,10:20:00,18250,18300,18220,18255,371
30/01/2009,10:40:00,18260,18260,18165,18180,350
30/01/2009,11:00:00,18170,18175,18055,18105,487
30/01/2009,11:20:00,18100,18170,18070,18165,274
30/01/2009,11:40:00,18160,18215,18130,18195,217
30/01/2009,12:00:00,18195,18200,18130,18135,141
30/01/2009,12:20:00,18130,18150,18080,18110,206
30/01/2009,12:40:00,18110,18110,17955,17980,431
30/01/2009,13:00:00,17980,17980,17895,17935,417
30/01/2009,13:20:00,17930,17960,17840,17840,320
30/01/2009,13:40:00,17845,17945,17840,17890,242
30/01/2009,14:00:00,17895,17945,17890,17920,172
30/01/2009,14:20:00,17925,18165,17895,18100,837
30/01/2009,14:40:00,18100,18210,18065,18200,537
30/01/2009,15:00:00,18205,18210,18125,18140,321
30/01/2009,15:20:00,18140,18300,18140,18235,718
30/01/2009,15:40:00,18235,18265,18090,18090,520
30/01/2009,16:00:00,18100,18165,18065,18075,622
30/01/2009,16:20:00,18070,18130,17945,17985,664
30/01/2009,16:40:00,17985,18005,17845,17940,901
30/01/2009,17:00:00,17940,18045,17815,17820,890
30/01/2009,17:20:00,17825,18075,17790,18040,2229
02/02/2009,09:00:00,17915,17915,17550,17565,1463
02/02/2009,09:20:00,17560,17610,17530,17585,859
02/02/2009,09:40:00,17580,17620,17520,17525,628
02/02/2009,10:00:00,17530,17530,17405,17445,854
02/02/2009,10:20:00,17460,17490,17395,17405,323
02/02/2009,10:40:00,17410,17415,17340,17405,345
02/02/2009,11:00:00,17410,17495,17390,17455,440
02/02/2009,11:20:00,17455,17500,17430,17455,232
02/02/2009,11:40:00,17460,17460,17400,17445,204
02/02/2009,12:00:00,17440,17500,17435,17455,267
02/02/2009,12:20:00,17460,17525,17445,17510,308
02/02/2009,12:40:00,17515,17555,17500,17515,217
02/02/2009,13:00:00,17515,17550,17480,17540,133
02/02/2009,13:20:00,17530,17540,17495,17510,141
02/02/2009,13:40:00,17515,17540,17410,17465,376
02/02/2009,14:00:00,17455,17490,17375,17395,364
02/02/2009,14:20:00,17400,17440,17360,17400,501
02/02/2009,14:40:00,17395,17415,17370,17390,295
02/02/2009,15:00:00,17400,17460,17375,17455,384
02/02/2009,15:20:00,17445,17490,17420,17470,364
02/02/2009,15:40:00,17460,17480,17400,17445,485
02/02/2009,16:00:00,17450,17650,17450,17635,964
02/02/2009,16:20:00,17635,17665,17530,17565,571
02/02/2009,16:40:00,17570,17575,17470,17525,442
02/02/2009,17:00:00,17535,17535,17405,17440,734
02/02/2009,17:20:00,17435,17520,17395,17500,1017
03/02/2009,09:00:00,17715,17715,17535,17620,774
03/02/2009,09:20:00,17615,17630,17520,17620,567
03/02/2009,09:40:00,17630,17645,17575,17600,392
03/02/2009,10:00:00,17580,17590,17530,17540,335
03/02/2009,10:20:00,17535,17590,17450,17490,616
03/02/2009,10:40:00,17485,17540,17465,17480,370
03/02/2009,11:00:00,17475,17475,17300,17330,723
03/02/2009,11:20:00,17325,17365,17290,17335,428
03/02/2009,11:40:00,17320,17380,17320,17330,206
03/02/2009,12:00:00,17330,17410,17330,17400,186
03/02/2009,12:20:00,17400,17425,17375,17390,143
03/02/2009,12:40:00,17395,17420,17380,17415,136
03/02/2009,13:00:00,17415,17445,17375,17445,148
03/02/2009,13:20:00,17445,17495,17415,17470,281
03/02/2009,13:40:00,17475,17480,17415,17455,160
03/02/2009,14:00:00,17450,17470,17405,17410,156
03/02/2009,14:20:00,17415,17435,17390,17405,148
03/02/2009,14:40:00,17405,17485,17405,17465,312
03/02/2009,15:00:00,17460,17540,17460,17525,401
03/02/2009,15:20:00,17525,17565,17435,17440,637
03/02/2009,15:40:00,17440,17460,17360,17415,660
03/02/2009,16:00:00,17425,17560,17400,17440,920
03/02/2009,16:20:00,17445,17570,17430,17505,635
03/02/2009,16:40:00,17510,17635,17495,17590,797
03/02/2009,17:00:00,17590,17695,17585,17640,726
03/02/2009,17:20:00,17635,17715,17625,17685,992
04/02/2009,09:00:00,17835,17835,17665,17715,1261
04/02/2009,09:20:00,17710,17820,17700,17815,563
04/02/2009,09:40:00,17810,17835,17750,17750,449
04/02/2009,10:00:00,17750,17785,17745,17780,274
04/02/2009,10:20:00,17770,17860,17760,17855,396
04/02/2009,10:40:00,17855,17885,17835,17860,480
04/02/2009,11:00:00,17865,17950,17860,17925,632
04/02/2009,11:20:00,17920,17935,17880,17900,217
04/02/2009,11:40:00,17905,17920,17850,17870,223
04/02/2009,12:00:00,17870,17875,17830,17845,227
04/02/2009,12:20:00,17850,17870,17835,17840,128
04/02/2009,12:40:00,17840,17865,17820,17850,144
04/02/2009,13:00:00,17855,17860,17815,17815,113
04/02/2009,13:20:00,17815,17835,17805,17825,90
04/02/2009,13:40:00,17830,17845,17825,17835,66
04/02/2009,14:00:00,17835,17885,17795,17880,228
04/02/2009,14:20:00,17885,17945,17855,17910,318
04/02/2009,14:40:00,17915,17915,17865,17880,161
04/02/2009,15:00:00,17875,17905,17820,17905,295
04/02/2009,15:20:00,17905,17945,17875,17920,329
04/02/2009,15:40:00,17910,18030,17910,18000,811
04/02/2009,16:00:00,18010,18270,18005,18135,1650
04/02/2009,16:20:00,18140,18255,18125,18150,975
04/02/2009,16:40:00,18150,18200,18100,18135,592
04/02/2009,17:00:00,18130,18150,18040,18055,602
04/02/2009,17:20:00,18055,18095,17980,17990,1119
05/02/2009,09:00:00,17800,17910,17665,17740,1482
05/02/2009,09:20:00,17740,17825,17735,17815,566
05/02/2009,09:40:00,17820,17830,17755,17810,498
05/02/2009,10:00:00,17795,17850,17770,17780,477
05/02/2009,10:20:00,17785,17790,17740,17790,319
05/02/2009,10:40:00,17785,17860,17770,17820,352
05/02/2009,11:00:00,17820,17865,17805,17850,270
05/02/2009,11:20:00,17850,17915,17815,17915,359
05/02/2009,11:40:00,17910,17915,17850,17855,217
05/02/2009,12:00:00,17855,17930,17830,17890,254
05/02/2009,12:20:00,17895,17940,17870,17875,220
05/02/2009,12:40:00,17875,17925,17875,17915,137
05/02/2009,13:00:00,17915,17935,17850,17875,185
05/02/2009,13:20:00,17875,17880,17820,17870,200
05/02/2009,13:40:00,17870,17875,17805,17845,239
05/02/2009,14:00:00,17850,17885,17815,17870,180
05/02/2009,14:20:00,17875,17945,17790,17815,583
05/02/2009,14:40:00,17805,17855,17770,17850,416
05/02/2009,15:00:00,17850,17850,17775,17805,192
05/02/2009,15:20:00,17805,17915,17805,17850,377
05/02/2009,15:40:00,17850,17875,17675,17725,722
05/02/2009,16:00:00,17720,17750,17685,17735,682
05/02/2009,16:20:00,17730,17755,17585,17735,933
05/02/2009,16:40:00,17740,18035,17730,17940,1213
05/02/2009,17:00:00,17940,18095,17930,17940,1193
05/02/2009,17:20:00,17945,18120,17945,18060,835
06/02/2009,09:00:00,18180,18245,18135,18190,1021
06/02/2009,09:20:00,18195,18235,18090,18135,887
06/02/2009,09:40:00,18130,18175,18120,18120,444
06/02/2009,10:00:00,18125,18135,18035,18070,560
06/02/2009,10:20:00,18070,18125,18060,18100,325
06/02/2009,10:40:00,18100,18145,18100,18110,240
06/02/2009,11:00:00,18115,18175,18115,18160,214
06/02/2009,11:20:00,18165,18210,18150,18160,266
06/02/2009,11:40:00,18155,18185,18130,18150,158
06/02/2009,12:00:00,18145,18195,18120,18180,283
06/02/2009,12:20:00,18180,18190,18110,18140,204
06/02/2009,12:40:00,18135,18235,18130,18190,602
06/02/2009,13:00:00,18190,18200,18145,18165,162
06/02/2009,13:20:00,18160,18190,18140,18170,80
06/02/2009,13:40:00,18170,18190,18135,18185,116
06/02/2009,14:00:00,18190,18195,18155,18180,91
06/02/2009,14:20:00,18185,18320,18115,18285,1111
06/02/2009,14:40:00,18290,18360,18235,18315,739
06/02/2009,15:00:00,18325,18350,18290,18305,380
06/02/2009,15:20:00,18300,18390,18260,18380,655
06/02/2009,15:40:00,18380,18475,18365,18460,1152
06/02/2009,16:00:00,18460,18470,18385,18405,687
06/02/2009,16:20:00,18390,18460,18365,18435,558
06/02/2009,16:40:00,18430,18490,18395,18445,734
06/02/2009,17:00:00,18445,18485,18430,18465,532
06/02/2009,17:20:00,18470,18480,18390,18410,1103
09/02/2009,09:00:00,18270,18410,18270,18405,746
09/02/2009,09:20:00,18400,18500,18390,18390,529
09/02/2009,09:40:00,18390,18435,18370,18400,359
09/02/2009,10:00:00,18390,18390,18305,18345,457
09/02/2009,10:20:00,18340,18390,18305,18350,407
09/02/2009,10:40:00,18360,18445,18330,18425,359
09/02/2009,11:00:00,18425,18470,18400,18410,424
09/02/2009,11:20:00,18410,18435,18390,18390,284
09/02/2009,11:40:00,18390,18440,18390,18410,133
09/02/2009,12:00:00,18405,18455,18405,18445,119
09/02/2009,12:20:00,18445,18525,18445,18500,321
09/02/2009,12:40:00,18495,18520,18480,18510,157
09/02/2009,13:00:00,18510,18520,18445,18480,199
09/02/2009,13:20:00,18470,18490,18460,18470,77
09/02/2009,13:40:00,18460,18460,18415,18430,243
09/02/2009,14:00:00,18430,18480,18425,18480,190
09/02/2009,14:20:00,18480,18505,18465,18485,182
09/02/2009,14:40:00,18495,18545,18490,18540,330
09/02/2009,15:00:00,18545,18585,18525,18560,432
09/02/2009,15:20:00,18560,18605,18480,18550,557
09/02/2009,15:40:00,18540,18585,18510,18550,466
09/02/2009,16:00:00,18545,18550,18465,18525,458
09/02/2009,16:20:00,18525,18630,18520,18625,481
09/02/2009,16:40:00,18630,18760,18625,18745,897
09/02/2009,17:00:00,18745,18755,18670,18705,403
09/02/2009,17:20:00,18690,18740,18650,18655,624
10/02/2009,09:00:00,18520,18625,18475,18585,1247
10/02/2009,09:20:00,18585,18615,18520,18535,444
10/02/2009,09:40:00,18530,18535,18435,18470,671
10/02/2009,10:00:00,18465,18485,18435,18455,355
10/02/2009,10:20:00,18455,18475,18415,18450,250
10/02/2009,10:40:00,18455,18495,18415,18440,226
10/02/2009,11:00:00,18440,18465,18410,18460,219
10/02/2009,11:20:00,18460,18480,18445,18460,182
10/02/2009,11:40:00,18460,18490,18455,18470,149
10/02/2009,12:00:00,18475,18495,18465,18465,147
10/02/2009,12:20:00,18465,18480,18465,18480,48
10/02/2009,12:40:00,18475,18510,18475,18485,151
10/02/2009,13:00:00,18485,18625,18485,18610,513
10/02/2009,13:20:00,18610,18635,18605,18625,306
10/02/2009,13:40:00,18620,18680,18620,18635,339
10/02/2009,14:00:00,18635,18635,18580,18595,184
10/02/2009,14:20:00,18595,18640,18580,18620,175
10/02/2009,14:40:00,18620,18625,18520,18535,385
10/02/2009,15:00:00,18540,18615,18540,18615,303
10/02/2009,15:20:00,18610,18675,18575,18650,453
10/02/2009,15:40:00,18655,18765,18655,18680,1201
10/02/2009,16:00:00,18675,18745,18610,18610,664
10/02/2009,16:20:00,18610,18615,18535,18570,687
10/02/2009,16:40:00,18575,18605,18540,18575,364
10/02/2009,17:00:00,18575,18710,18100,18245,2544
10/02/2009,17:20:00,18245,18300,18050,18070,1615
11/02/2009,09:00:00,17965,18100,17950,18065,1177
11/02/2009,09:20:00,18060,18205,18030,18200,781
11/02/2009,09:40:00,18205,18210,18090,18140,660
11/02/2009,10:00:00,18135,18140,18045,18065,482
11/02/2009,10:20:00,18065,18115,18040,18085,397
11/02/2009,10:40:00,18080,18095,18055,18080,208
11/02/2009,11:00:00,18075,18135,18065,18135,204
11/02/2009,11:20:00,18125,18195,18120,18180,262
11/02/2009,11:40:00,18190,18210,18145,18155,256
11/02/2009,12:00:00,18150,18190,18145,18165,182
11/02/2009,12:20:00,18155,18275,18150,18220,340
11/02/2009,12:40:00,18230,18235,18130,18155,253
11/02/2009,13:00:00,18155,18180,18105,18130,131
11/02/2009,13:20:00,18125,18165,18120,18145,106
11/02/2009,13:40:00,18145,18155,18080,18105,143
11/02/2009,14:00:00,18100,18210,18090,18210,209
11/02/2009,14:20:00,18220,18285,18190,18250,487
11/02/2009,14:40:00,18250,18265,18200,18200,250
11/02/2009,15:00:00,18195,18235,18175,18190,664
11/02/2009,15:20:00,18190,18245,18135,18215,503
11/02/2009,15:40:00,18215,18230,18145,18160,576
11/02/2009,16:00:00,18155,18190,18055,18080,884
11/02/2009,16:20:00,18070,18100,17920,17995,958
11/02/2009,16:40:00,18000,18105,18000,18055,687
11/02/2009,17:00:00,18055,18090,17970,18060,681
11/02/2009,17:20:00,18060,18125,17990,18020,821
12/02/2009,09:00:00,18000,18005,17890,17935,1470
12/02/2009,09:20:00,17930,17940,17730,17760,1237
12/02/2009,09:40:00,17765,17800,17740,17770,627
12/02/2009,10:00:00,17760,17775,17715,17745,514
12/02/2009,10:20:00,17745,17810,17745,17790,311
12/02/2009,10:40:00,17785,17830,17770,17810,196
12/02/2009,11:00:00,17810,17825,17680,17695,459
12/02/2009,11:20:00,17695,17725,17670,17705,349
12/02/2009,11:40:00,17710,17720,17660,17665,199
12/02/2009,12:00:00,17665,17730,17645,17715,266
12/02/2009,12:20:00,17715,17765,17715,17755,140
12/02/2009,12:40:00,17755,17765,17715,17725,89
12/02/2009,13:00:00,17730,17760,17725,17740,109
12/02/2009,13:20:00,17745,17790,17740,17775,204
12/02/2009,13:40:00,17770,17780,17735,17740,93
12/02/2009,14:00:00,17745,17760,17695,17695,215
12/02/2009,14:20:00,17695,17835,17680,17770,901
12/02/2009,14:40:00,17765,17800,17745,17780,252
12/02/2009,15:00:00,17770,17775,17600,17630,609
12/02/2009,15:20:00,17625,17655,17560,17630,716
12/02/2009,15:40:00,17630,17700,17510,17565,795
12/02/2009,16:00:00,17570,17610,17485,17560,698
12/02/2009,16:20:00,17555,17635,17535,17595,589
12/02/2009,16:40:00,17600,17660,17570,17640,508
12/02/2009,17:00:00,17640,17670,17555,17575,866
12/02/2009,17:20:00,17570,17700,17550,17635,1065
13/02/2009,09:00:00,17825,17945,17825,17900,1017
13/02/2009,09:20:00,17905,18050,17900,18010,935
13/02/2009,09:40:00,18010,18050,17995,18030,414
13/02/2009,10:00:00,18035,18040,17970,17990,348
13/02/2009,10:20:00,17990,18070,17990,18060,369
13/02/2009,10:40:00,18065,18100,18050,18070,531
13/02/2009,11:00:00,18060,18085,18010,18035,285
13/02/2009,11:20:00,18040,18045,17955,17955,431
13/02/2009,11:40:00,17960,17985,17925,17935,306
13/02/2009,12:00:00,17930,17950,17905,17930,241
13/02/2009,12:20:00,17930,17965,17880,17890,227
13/02/2009,12:40:00,17890,17910,17865,17910,249
13/02/2009,13:00:00,17905,17940,17895,17930,246
13/02/2009,13:20:00,17930,17960,17910,17925,235
13/02/2009,13:40:00,17920,17925,17890,17905,186
13/02/2009,14:00:00,17900,17900,17835,17835,177
13/02/2009,14:20:00,17840,17845,17790,17825,564
13/02/2009,14:40:00,17820,17825,17670,17680,597
13/02/2009,15:00:00,17675,17790,17645,17730,607
13/02/2009,15:20:00,17725,17830,17710,17710,435
13/02/2009,15:40:00,17705,17780,17670,17770,386
13/02/2009,16:00:00,17765,17815,17660,17720,711
13/02/2009,16:20:00,17725,17855,17715,17825,687
13/02/2009,16:40:00,17835,17845,17755,17810,391
13/02/2009,17:00:00,17805,17820,17720,17740,699
13/02/2009,17:20:00,17745,17755,17645,17710,950
16/02/2009,09:00:00,17570,17620,17535,17585,465
16/02/2009,09:20:00,17580,17665,17565,17610,483
16/02/2009,09:40:00,17615,17680,17615,17670,314
16/02/2009,10:00:00,17675,17705,17655,17700,246
16/02/2009,10:20:00,17700,17715,17655,17680,182
16/02/2009,10:40:00,17675,17685,17640,17670,190
16/02/2009,11:00:00,17655,17695,17650,17670,133
16/02/2009,11:20:00,17670,17670,17620,17645,195
16/02/2009,11:40:00,17655,17685,17645,17655,150
16/02/2009,12:00:00,17655,17680,17650,17660,231
16/02/2009,12:20:00,17675,17695,17660,17690,125
16/02/2009,12:40:00,17685,17705,17680,17690,221
16/02/2009,13:00:00,17685,17690,17645,17660,106
16/02/2009,13:20:00,17660,17670,17645,17645,59
16/02/2009,13:40:00,17655,17670,17645,17665,51
16/02/2009,14:00:00,17665,17690,17660,17690,109
16/02/2009,14:20:00,17680,17730,17675,17710,219
16/02/2009,14:40:00,17710,17720,17650,17675,197
16/02/2009,15:00:00,17675,17680,17650,17660,69
16/02/2009,15:20:00,17650,17650,17590,17605,264
16/02/2009,15:40:00,17610,17615,17530,17560,337
16/02/2009,16:00:00,17555,17575,17555,17570,110
16/02/2009,16:20:00,17575,17575,17505,17515,209
16/02/2009,16:40:00,17510,17540,17470,17470,292
16/02/2009,17:00:00,17470,17490,17410,17435,544
16/02/2009,17:20:00,17430,17510,17195,17355,946
17/02/2009,09:00:00,17285,17285,17080,17130,1309
17/02/2009,09:20:00,17125,17210,17115,17185,590
17/02/2009,09:40:00,17180,17225,17130,17135,435
17/02/2009,10:00:00,17135,17150,16940,16995,799
17/02/2009,10:20:00,17000,17080,16985,17060,494
17/02/2009,10:40:00,17055,17100,17030,17065,183
17/02/2009,11:00:00,17070,17115,17050,17075,246
17/02/2009,11:20:00,17070,17095,17040,17050,247
17/02/2009,11:40:00,17045,17055,17010,17035,328
17/02/2009,12:00:00,17040,17045,16985,16995,213
17/02/2009,12:20:00,16990,16990,16855,16885,557
17/02/2009,12:40:00,16880,16910,16820,16905,425
17/02/2009,13:00:00,16905,16980,16905,16945,264
17/02/2009,13:20:00,16955,16955,16910,16920,112
17/02/2009,13:40:00,16925,16965,16920,16955,136
17/02/2009,14:00:00,16950,17040,16950,17005,383
17/02/2009,14:20:00,17005,17020,16890,16930,409
17/02/2009,14:40:00,16920,16920,16815,16855,606
17/02/2009,15:00:00,16855,16900,16845,16890,261
17/02/2009,15:20:00,16895,16940,16850,16850,442
17/02/2009,15:40:00,16850,16910,16725,16820,1026
17/02/2009,16:00:00,16815,16890,16775,16775,518
17/02/2009,16:20:00,16775,16815,16710,16735,581
17/02/2009,16:40:00,16740,16835,16715,16800,513
17/02/2009,17:00:00,16800,16855,16780,16795,827
17/02/2009,17:20:00,16800,16815,16695,16740,1206
18/02/2009,09:00:00,16820,16870,16705,16705,849
18/02/2009,09:20:00,16710,16815,16675,16790,703
18/02/2009,09:40:00,16790,16830,16715,16720,527
18/02/2009,10:00:00,16730,16750,16510,16515,949
18/02/2009,10:20:00,16510,16540,16385,16420,1068
18/02/2009,10:40:00,16410,16525,16405,16485,599
18/02/2009,11:00:00,16490,16500,16390,16435,515
18/02/2009,11:20:00,16430,16545,16430,16520,340
18/02/2009,11:40:00,16520,16570,16505,16550,334
18/02/2009,12:00:00,16550,16580,16515,16565,283
18/02/2009,12:20:00,16565,16640,16560,16600,270
18/02/2009,12:40:00,16600,16660,16600,16650,233
18/02/2009,13:00:00,16645,16655,16585,16600,218
18/02/2009,13:20:00,16595,16615,16530,16540,198
18/02/2009,13:40:00,16545,16585,16540,16540,112
18/02/2009,14:00:00,16550,16590,16545,16565,104
18/02/2009,14:20:00,16565,16570,16475,16550,337
18/02/2009,14:40:00,16555,16635,16555,16600,299
18/02/2009,15:00:00,16605,16685,16560,16620,586
18/02/2009,15:20:00,16620,16655,16540,16560,530
18/02/2009,15:40:00,16555,16635,16440,16455,669
18/02/2009,16:00:00,16445,16480,16260,16350,1227
18/02/2009,16:20:00,16360,16505,16360,16450,698
18/02/2009,16:40:00,16465,16545,16415,16455,498
18/02/2009,17:00:00,16450,16560,16370,16545,700
18/02/2009,17:20:00,16545,16640,16540,16560,917
19/02/2009,09:00:00,16500,16670,16500,16585,803
19/02/2009,09:20:00,16585,16595,16485,16490,630
19/02/2009,09:40:00,16490,16490,16380,16420,739
19/02/2009,10:00:00,16430,16515,16390,16515,454
19/02/2009,10:20:00,16515,16560,16505,16505,362
19/02/2009,10:40:00,16500,16565,16500,16530,246
19/02/2009,11:00:00,16530,16545,16480,16495,339
19/02/2009,11:20:00,16495,16525,16455,16520,299
19/02/2009,11:40:00,16520,16530,16460,16470,261
19/02/2009,12:00:00,16475,16495,16410,16480,329
19/02/2009,12:20:00,16475,16475,16435,16475,112
19/02/2009,12:40:00,16475,16510,16465,16465,114
19/02/2009,13:00:00,16460,16520,16450,16490,151
19/02/2009,13:20:00,16485,16505,16485,16505,68
19/02/2009,13:40:00,16500,16525,16465,16525,186
19/02/2009,14:00:00,16520,16525,16485,16500,119
19/02/2009,14:20:00,16495,16500,16435,16450,246
19/02/2009,14:40:00,16440,16560,16430,16525,330
19/02/2009,15:00:00,16530,16660,16520,16625,410
19/02/2009,15:20:00,16630,16655,16580,16605,392
19/02/2009,15:40:00,16605,16690,16600,16645,514
19/02/2009,16:00:00,16630,16630,16535,16535,566
19/02/2009,16:20:00,16535,16555,16390,16460,943
19/02/2009,16:40:00,16460,16500,16415,16470,566
19/02/2009,17:00:00,16470,16590,16465,16540,689
19/02/2009,17:20:00,16535,16540,16445,16480,718
20/02/2009,09:00:00,16150,16230,16020,16110,1588
20/02/2009,09:20:00,16110,16130,16025,16050,771
20/02/2009,09:40:00,16045,16140,16035,16130,558
20/02/2009,10:00:00,16125,16135,16070,16090,389
20/02/2009,10:20:00,16090,16130,15975,15980,450
20/02/2009,10:40:00,15985,16040,15940,16000,717
20/02/2009,11:00:00,16000,16040,15950,15995,536
20/02/2009,11:20:00,16005,16070,15985,16050,211
20/02/2009,11:40:00,16060,16095,15920,15950,491
20/02/2009,12:00:00,15950,16000,15945,15995,173
20/02/2009,12:20:00,15995,16025,15965,16020,124
20/02/2009,12:40:00,16035,16060,16005,16025,129
20/02/2009,13:00:00,16030,16050,15990,16010,166
20/02/2009,13:20:00,16015,16040,15915,15945,259
20/02/2009,13:40:00,15950,16000,15945,15980,115
20/02/2009,14:00:00,15975,15985,15915,15930,155
20/02/2009,14:20:00,15925,16005,15925,16005,257
20/02/2009,14:40:00,16000,16000,15940,15960,154
20/02/2009,15:00:00,15955,15955,15785,15850,910
20/02/2009,15:20:00,15860,15925,15795,15880,649
20/02/2009,15:40:00,15875,15930,15820,15880,645
20/02/2009,16:00:00,15885,15970,15805,15810,734
20/02/2009,16:20:00,15820,15870,15785,15825,712
20/02/2009,16:40:00,15825,15875,15740,15770,704
20/02/2009,17:00:00,15770,15810,15650,15695,861
20/02/2009,17:20:00,15690,15725,15435,15550,2770
23/02/2009,09:00:00,15865,16000,15730,15975,1552
23/02/2009,09:20:00,15985,16010,15900,15950,697
23/02/2009,09:40:00,15940,15950,15825,15835,486
23/02/2009,10:00:00,15845,15890,15805,15820,367
23/02/2009,10:20:00,15820,15880,15780,15845,351
23/02/2009,10:40:00,15850,15910,15850,15885,287
23/02/2009,11:00:00,15885,15950,15875,15920,315
23/02/2009,11:20:00,15930,15945,15885,15890,212
23/02/2009,11:40:00,15895,15915,15860,15870,229
23/02/2009,12:00:00,15870,15880,15835,15840,340
23/02/2009,12:20:00,15845,15860,15810,15840,274
23/02/2009,12:40:00,15850,15850,15810,15825,124
23/02/2009,13:00:00,15825,15835,15750,15775,297
23/02/2009,13:20:00,15770,15795,15710,15725,268
23/02/2009,13:40:00,15725,15800,15715,15780,224
23/02/2009,14:00:00,15780,15850,15775,15835,171
23/02/2009,14:20:00,15840,15850,15785,15800,200
23/02/2009,14:40:00,15810,15885,15800,15875,274
23/02/2009,15:00:00,15870,15870,15810,15810,786
23/02/2009,15:20:00,15815,15845,15745,15825,277
23/02/2009,15:40:00,15825,15825,15685,15700,513
23/02/2009,16:00:00,15700,15730,15460,15490,1001
23/02/2009,16:20:00,15495,15550,15345,15370,1295
23/02/2009,16:40:00,15370,15460,15285,15285,884
23/02/2009,17:00:00,15295,15390,15285,15340,718
23/02/2009,17:20:00,15345,15390,15285,15320,814
23/02/2009,17:40:00,15320,15320,15320,15320,1
24/02/2009,09:00:00,15090,15300,15090,15275,1086
24/02/2009,09:20:00,15280,15365,15160,15160,977
24/02/2009,09:40:00,15160,15195,15130,15155,832
24/02/2009,10:00:00,15150,15270,15130,15215,916
24/02/2009,10:20:00,15210,15250,15115,15125,572
24/02/2009,10:40:00,15125,15125,15040,15080,663
24/02/2009,11:00:00,15085,15110,15030,15110,388
24/02/2009,11:20:00,15120,15170,15110,15135,338
24/02/2009,11:40:00,15130,15170,15105,15165,1030
24/02/2009,12:00:00,15165,15250,15140,15230,382
24/02/2009,12:20:00,15235,15250,15180,15195,304
24/02/2009,12:40:00,15200,15225,15145,15165,226
24/02/2009,13:00:00,15170,15280,15165,15275,335
24/02/2009,13:20:00,15275,15275,15220,15230,172
24/02/2009,13:40:00,15240,15340,15240,15315,274
24/02/2009,14:00:00,15315,15340,15275,15285,185
24/02/2009,14:20:00,15290,15315,15225,15250,251
24/02/2009,14:40:00,15250,15250,15175,15190,398
24/02/2009,15:00:00,15190,15300,15190,15290,399
24/02/2009,15:20:00,15295,15360,15250,15345,660
24/02/2009,15:40:00,15345,15465,15300,15345,998
24/02/2009,16:00:00,15350,15350,15190,15230,1339
24/02/2009,16:20:00,15235,15420,15190,15385,624
24/02/2009,16:40:00,15380,15560,15355,15475,774
24/02/2009,17:00:00,15475,15500,15410,15470,1615
24/02/2009,17:20:00,15470,15490,15385,15415,715
25/02/2009,09:00:00,15685,15745,15630,15680,1242
25/02/2009,09:20:00,15675,15675,15590,15595,606
25/02/2009,09:40:00,15600,15625,15490,15595,678
25/02/2009,10:00:00,15600,15605,15495,15530,392
25/02/2009,10:20:00,15535,15630,15505,15625,369
25/02/2009,10:40:00,15620,15665,15595,15660,374
25/02/2009,11:00:00,15660,15680,15615,15625,951
25/02/2009,11:20:00,15620,15665,15600,15660,508
25/02/2009,11:40:00,15660,15680,15620,15625,172
25/02/2009,12:00:00,15625,15670,15615,15645,143
25/02/2009,12:20:00,15650,15655,15570,15575,210
25/02/2009,12:40:00,15575,15590,15490,15510,362
25/02/2009,13:00:00,15510,15525,15430,15500,504
25/02/2009,13:20:00,15500,15555,15480,15550,185
25/02/2009,13:40:00,15555,15555,15490,15540,93
25/02/2009,14:00:00,15540,15600,15530,15545,221
25/02/2009,14:20:00,15530,15545,15430,15445,329
25/02/2009,14:40:00,15445,15500,15435,15485,198
25/02/2009,15:00:00,15480,15490,15415,15470,426
25/02/2009,15:20:00,15455,15505,15425,15475,532
25/02/2009,15:40:00,15470,15485,15270,15295,1203
25/02/2009,16:00:00,15295,15310,15130,15230,1854
25/02/2009,16:20:00,15230,15265,15170,15180,629
25/02/2009,16:40:00,15180,15205,15070,15110,767
25/02/2009,17:00:00,15105,15240,15105,15200,729
25/02/2009,17:20:00,15200,15240,15190,15195,1048
26/02/2009,09:00:00,15435,15490,15365,15435,1053
26/02/2009,09:20:00,15435,15485,15415,15465,594
26/02/2009,09:40:00,15465,15605,15430,15590,824
26/02/2009,10:00:00,15580,15585,15500,15500,422
26/02/2009,10:20:00,15500,15555,15475,15480,363
26/02/2009,10:40:00,15485,15505,15440,15490,396
26/02/2009,11:00:00,15485,15530,15440,15460,239
26/02/2009,11:20:00,15460,15470,15400,15430,349
26/02/2009,11:40:00,15420,15455,15325,15345,462
26/02/2009,12:00:00,15340,15430,15325,15420,278
26/02/2009,12:20:00,15420,15520,15395,15490,898
26/02/2009,12:40:00,15485,15515,15460,15465,259
26/02/2009,13:00:00,15470,15510,15420,15475,182
26/02/2009,13:20:00,15480,15530,15480,15510,160
26/02/2009,13:40:00,15520,15615,15520,15605,402
26/02/2009,14:00:00,15595,15595,15510,15525,189
26/02/2009,14:20:00,15525,15545,15420,15495,448
26/02/2009,14:40:00,15500,15525,15470,15510,373
26/02/2009,15:00:00,15505,15575,15500,15560,361
26/02/2009,15:20:00,15560,15660,15540,15550,529
26/02/2009,15:40:00,15560,15615,15495,15615,379
26/02/2009,16:00:00,15605,15680,15560,15630,815
26/02/2009,16:20:00,15630,15750,15615,15730,894
26/02/2009,16:40:00,15725,15745,15665,15690,541
26/02/2009,17:00:00,15685,15695,15585,15660,509
26/02/2009,17:20:00,15655,15715,15640,15680,1161
27/02/2009,09:00:00,15455,15510,15275,15345,1427
27/02/2009,09:20:00,15350,15390,15340,15355,569
27/02/2009,09:40:00,15350,15375,15290,15330,677
27/02/2009,10:00:00,15330,15335,15285,15320,548
27/02/2009,10:20:00,15320,15390,15315,15375,350
27/02/2009,10:40:00,15380,15390,15335,15345,275
27/02/2009,11:00:00,15340,15385,15315,15385,413
27/02/2009,11:20:00,15385,15420,15370,15370,249
27/02/2009,11:40:00,15375,15425,15355,15425,214
27/02/2009,12:00:00,15420,15435,15395,15435,221
27/02/2009,12:20:00,15430,15430,15390,15400,213
27/02/2009,12:40:00,15400,15440,15360,15385,176
27/02/2009,13:00:00,15380,15410,15300,15305,235
27/02/2009,13:20:00,15310,15315,15205,15230,553
27/02/2009,13:40:00,15230,15295,15180,15205,473
27/02/2009,14:00:00,15205,15225,15115,15130,637
27/02/2009,14:20:00,15120,15145,15025,15115,1107
27/02/2009,14:40:00,15115,15160,15095,15130,318
27/02/2009,15:00:00,15130,15170,15095,15095,268
27/02/2009,15:20:00,15095,15160,15070,15115,576
27/02/2009,15:40:00,15105,15240,15060,15205,726
27/02/2009,16:00:00,15210,15255,15150,15210,677
27/02/2009,16:20:00,15215,15290,15200,15245,676
27/02/2009,16:40:00,15245,15295,15215,15260,592
27/02/2009,17:00:00,15265,15270,15220,15265,534
27/02/2009,17:20:00,15255,15325,15160,15190,2637
02/03/2009,09:00:00,14925,15050,14810,14830,1303
02/03/2009,09:20:00,14830,14835,14750,14780,1034
02/03/2009,09:40:00,14780,14835,14755,14760,408
02/03/2009,10:00:00,14755,14810,14725,14790,479
02/03/2009,10:20:00,14790,14800,14730,14750,233
02/03/2009,10:40:00,14760,14805,14755,14780,358
02/03/2009,11:00:00,14785,14785,14670,14685,665
02/03/2009,11:20:00,14690,14750,14675,14685,262
02/03/2009,11:40:00,14685,14690,14630,14630,528
02/03/2009,12:00:00,14635,14710,14575,14590,668
02/03/2009,12:20:00,14585,14660,14565,14645,498
02/03/2009,12:40:00,14650,14695,14600,14695,322
02/03/2009,13:00:00,14685,14705,14640,14675,153
02/03/2009,13:20:00,14675,14715,14660,14695,143
02/03/2009,13:40:00,14695,14725,14680,14700,202
02/03/2009,14:00:00,14695,14750,14685,14725,198
02/03/2009,14:20:00,14715,14750,14680,14740,267
02/03/2009,14:40:00,14740,14790,14720,14730,425
02/03/2009,15:00:00,14725,14765,14695,14695,372
02/03/2009,15:20:00,14700,14715,14660,14700,627
02/03/2009,15:40:00,14700,14755,14690,14700,594
02/03/2009,16:00:00,14715,14775,14600,14625,1070
02/03/2009,16:20:00,14630,14680,14585,14590,760
02/03/2009,16:40:00,14585,14600,14515,14585,1195
02/03/2009,17:00:00,14585,14630,14520,14550,788
02/03/2009,17:20:00,14550,14560,14320,14320,2882
03/03/2009,09:00:00,14620,14620,14300,14385,1369
03/03/2009,09:20:00,14385,14430,14330,14410,801
03/03/2009,09:40:00,14400,14420,14335,14340,533
03/03/2009,10:00:00,14335,14340,14230,14260,812
03/03/2009,10:20:00,14265,14280,14080,14085,815
03/03/2009,10:40:00,14080,14150,14045,14065,698
03/03/2009,11:00:00,14065,14100,14040,14065,590
03/03/2009,11:20:00,14065,14070,13985,14045,757
03/03/2009,11:40:00,14055,14180,14055,14155,571
03/03/2009,12:00:00,14155,14205,14145,14155,376
03/03/2009,12:20:00,14150,14175,14100,14145,281
03/03/2009,12:40:00,14150,14165,14115,14160,198
03/03/2009,13:00:00,14165,14280,14160,14265,281
03/03/2009,13:20:00,14265,14280,14210,14235,229
03/03/2009,13:40:00,14240,14245,14160,14175,195
03/03/2009,14:00:00,14165,14260,14160,14260,191
03/03/2009,14:20:00,14250,14375,14250,14365,492
03/03/2009,14:40:00,14365,14370,14265,14320,449
03/03/2009,15:00:00,14320,14400,14315,14365,447
03/03/2009,15:20:00,14360,14365,14295,14320,396
03/03/2009,15:40:00,14320,14335,14205,14280,685
03/03/2009,16:00:00,14270,14300,14190,14270,344
03/03/2009,16:20:00,14285,14295,14170,14245,646
03/03/2009,16:40:00,14250,14280,14055,14105,919
03/03/2009,17:00:00,14100,14145,13940,13970,1145
03/03/2009,17:20:00,13970,14040,13890,13890,1446
04/03/2009,09:00:00,14215,14230,14175,14215,1129
04/03/2009,09:20:00,14215,14225,14130,14205,679
04/03/2009,09:40:00,14200,14245,14140,14195,880
04/03/2009,10:00:00,14185,14285,14175,14245,836
04/03/2009,10:20:00,14250,14310,14250,14265,595
04/03/2009,10:40:00,14265,14365,14265,14335,635
04/03/2009,11:00:00,14335,14345,14310,14340,286
04/03/2009,11:20:00,14340,14350,14260,14290,342
04/03/2009,11:40:00,14285,14305,14250,14270,254
04/03/2009,12:00:00,14270,14275,14220,14225,351
04/03/2009,12:20:00,14225,14250,14205,14235,248
04/03/2009,12:40:00,14235,14265,14210,14255,205
04/03/2009,13:00:00,14255,14255,14215,14215,161
04/03/2009,13:20:00,14225,14235,14210,14210,121
04/03/2009,13:40:00,14205,14205,14160,14165,241
04/03/2009,14:00:00,14165,14195,14115,14125,449
04/03/2009,14:20:00,14130,14190,14080,14170,437
04/03/2009,14:40:00,14170,14255,14150,14250,395
04/03/2009,15:00:00,14250,14270,14215,14240,249
04/03/2009,15:20:00,14240,14295,14230,14265,370
04/03/2009,15:40:00,14265,14285,14170,14195,456
04/03/2009,16:00:00,14205,14290,14125,14135,809
04/03/2009,16:20:00,14125,14235,14080,14215,885
04/03/2009,16:40:00,14220,14335,14210,14305,774
04/03/2009,17:00:00,14310,14390,14300,14345,930
04/03/2009,17:20:00,14350,14405,14300,14355,1035
05/03/2009,09:00:00,14240,14255,14140,14185,842
05/03/2009,09:20:00,14185,14235,14115,14120,523
05/03/2009,09:40:00,14125,14160,14045,14055,592
05/03/2009,10:00:00,14050,14070,14010,14070,664
05/03/2009,10:20:00,14065,14070,13975,14010,598
05/03/2009,10:40:00,14010,14060,13995,14010,395
05/03/2009,11:00:00,14015,14045,13990,14010,289
05/03/2009,11:20:00,14010,14030,13940,13955,343
05/03/2009,11:40:00,13965,14000,13950,13955,341
05/03/2009,12:00:00,13955,13980,13900,13915,400
05/03/2009,12:20:00,13915,13925,13825,13865,549
05/03/2009,12:40:00,13875,13900,13815,13890,506
05/03/2009,13:00:00,13895,13925,13860,13915,359
05/03/2009,13:20:00,13910,13925,13820,13900,381
05/03/2009,13:40:00,13905,13925,13860,13870,201
05/03/2009,14:00:00,13865,13885,13830,13855,252
05/03/2009,14:20:00,13860,13870,13740,13770,709
05/03/2009,14:40:00,13760,13770,13665,13730,1088
05/03/2009,15:00:00,13730,13800,13725,13800,444
05/03/2009,15:20:00,13800,13835,13775,13820,405
05/03/2009,15:40:00,13820,13875,13790,13810,585
05/03/2009,16:00:00,13810,13885,13730,13760,788
05/03/2009,16:20:00,13750,13760,13675,13710,747
05/03/2009,16:40:00,13700,13780,13650,13665,889
05/03/2009,17:00:00,13660,13680,13495,13525,1113
05/03/2009,17:20:00,13520,13540,13435,13505,1705
06/03/2009,09:00:00,13480,13485,13350,13465,1106
06/03/2009,09:20:00,13465,13495,13265,13320,1130
06/03/2009,09:40:00,13325,13430,13290,13370,692
06/03/2009,10:00:00,13370,13435,13355,13415,374
06/03/2009,10:20:00,13415,13450,13300,13350,393
06/03/2009,10:40:00,13360,13370,13305,13330,244
06/03/2009,11:00:00,13330,13350,13175,13175,746
06/03/2009,11:20:00,13180,13190,13060,13120,1076
06/03/2009,11:40:00,13115,13150,13070,13105,518
06/03/2009,12:00:00,13100,13100,12835,12845,1068
06/03/2009,12:20:00,12845,12955,12835,12950,841
06/03/2009,12:40:00,12945,13115,12930,13100,741
06/03/2009,13:00:00,13095,13110,13025,13025,311
06/03/2009,13:20:00,13025,13070,12990,13070,213
06/03/2009,13:40:00,13070,13070,13025,13035,178
06/03/2009,14:00:00,13040,13115,13035,13110,353
06/03/2009,14:20:00,13110,13295,13075,13125,1209
06/03/2009,14:40:00,13130,13330,13100,13275,1057
06/03/2009,15:00:00,13280,13305,13160,13200,817
06/03/2009,15:20:00,13195,13225,13105,13185,547
06/03/2009,15:40:00,13185,13340,13155,13170,816
06/03/2009,16:00:00,13165,13255,13105,13120,927
06/03/2009,16:20:00,13130,13170,13040,13065,953
06/03/2009,16:40:00,13065,13105,12850,12885,1287
06/03/2009,17:00:00,12880,12985,12870,12930,877
06/03/2009,17:20:00,12925,12940,12835,12890,2445
09/03/2009,09:00:00,13010,13075,12560,12615,1649
09/03/2009,09:20:00,12615,12695,12530,12685,1464
09/03/2009,09:40:00,12685,12755,12635,12655,1091
09/03/2009,10:00:00,12655,12665,12475,12520,1035
09/03/2009,10:20:00,12520,12575,12450,12535,851
09/03/2009,10:40:00,12535,12570,12520,12525,460
09/03/2009,11:00:00,12530,12575,12435,12530,673
09/03/2009,11:20:00,12520,12525,12410,12510,607
09/03/2009,11:40:00,12510,12520,12440,12445,397
09/03/2009,12:00:00,12445,12480,12370,12395,651
09/03/2009,12:20:00,12395,12440,12380,12435,293
09/03/2009,12:40:00,12430,12485,12420,12465,250
09/03/2009,13:00:00,12470,12490,12395,12445,351
09/03/2009,13:20:00,12440,12450,12345,12410,339
09/03/2009,13:40:00,12410,12445,12375,12440,234
09/03/2009,14:00:00,12435,12455,12340,12360,392
09/03/2009,14:20:00,12360,12445,12350,12445,429
09/03/2009,14:40:00,12440,12555,12425,12465,910
09/03/2009,15:00:00,12465,12645,12450,12620,902
09/03/2009,15:20:00,12620,12640,12485,12510,868
09/03/2009,15:40:00,12510,12580,12485,12500,692
09/03/2009,16:00:00,12500,12550,12460,12470,570
09/03/2009,16:20:00,12470,12540,12420,12505,816
09/03/2009,16:40:00,12505,12560,12465,12490,477
09/03/2009,17:00:00,12500,12600,12480,12595,657
09/03/2009,17:20:00,12605,12685,12550,12550,1470
10/03/2009,09:00:00,12615,12840,12570,12835,1442
10/03/2009,09:20:00,12835,12865,12775,12820,964
10/03/2009,09:40:00,12825,12900,12805,12820,569
10/03/2009,10:00:00,12815,12830,12780,12800,389
10/03/2009,10:20:00,12800,12800,12765,12795,251
10/03/2009,10:40:00,12795,12870,12785,12845,338
10/03/2009,11:00:00,12845,12925,12825,12925,485
10/03/2009,11:20:00,12930,12990,12925,12980,733
10/03/2009,11:40:00,12980,12985,12920,12935,267
10/03/2009,12:00:00,12935,13000,12920,12920,308
10/03/2009,12:20:00,12920,12945,12895,12915,325
10/03/2009,12:40:00,12910,12970,12910,12940,162
10/03/2009,13:00:00,12940,13005,12930,12990,202
10/03/2009,13:20:00,12985,13020,12960,13020,250
10/03/2009,13:40:00,13010,13015,12940,12950,233
10/03/2009,14:00:00,12945,12985,12915,12980,308
10/03/2009,14:20:00,12980,13070,12965,13060,583
10/03/2009,14:40:00,13055,13140,13050,13100,1005
10/03/2009,15:00:00,13095,13230,13085,13205,916
10/03/2009,15:20:00,13200,13225,13150,13165,456
10/03/2009,15:40:00,13170,13275,13160,13190,901
10/03/2009,16:00:00,13195,13270,13180,13245,618
10/03/2009,16:20:00,13245,13330,13230,13285,726
10/03/2009,16:40:00,13280,13460,13255,13455,891
10/03/2009,17:00:00,13455,13485,13395,13415,884
10/03/2009,17:20:00,13415,13550,13380,13470,2195
11/03/2009,09:00:00,13375,13485,13360,13470,1046
11/03/2009,09:20:00,13470,13525,13325,13390,856
11/03/2009,09:40:00,13385,13440,13380,13390,453
11/03/2009,10:00:00,13390,13560,13335,13545,787
11/03/2009,10:20:00,13550,13625,13510,13560,640
11/03/2009,10:40:00,13570,13740,13560,13730,842
11/03/2009,11:00:00,13735,13870,13715,13825,1651
11/03/2009,11:20:00,13820,13885,13750,13750,759
11/03/2009,11:40:00,13750,13775,13700,13750,568
11/03/2009,12:00:00,13745,13745,13670,13695,564
11/03/2009,12:20:00,13695,13800,13690,13780,489
11/03/2009,12:40:00,13780,13780,13710,13715,551
11/03/2009,13:00:00,13730,13775,13705,13770,292
11/03/2009,13:20:00,13770,13815,13730,13750,284
11/03/2009,13:40:00,13755,13825,13745,13790,278
11/03/2009,14:00:00,13790,13865,13785,13865,305
11/03/2009,14:20:00,13855,13865,13690,13820,792
11/03/2009,14:40:00,13825,14030,13790,13950,1451
11/03/2009,15:00:00,13950,13960,13850,13855,645
11/03/2009,15:20:00,13865,13880,13745,13765,1404
11/03/2009,15:40:00,13765,13820,13720,13800,646
11/03/2009,16:00:00,13800,13850,13745,13770,563
11/03/2009,16:20:00,13765,13765,13540,13600,2191
11/03/2009,16:40:00,13590,13670,13560,13665,692
11/03/2009,17:00:00,13665,13715,13650,13650,648
11/03/2009,17:20:00,13650,13650,13550,13555,1459
12/03/2009,09:00:00,13450,13550,13405,13545,923
12/03/2009,09:20:00,13550,13550,13370,13390,927
12/03/2009,09:40:00,13390,13485,13360,13485,762
12/03/2009,10:00:00,13485,13490,13425,13475,621
12/03/2009,10:20:00,13475,13535,13455,13525,499
12/03/2009,10:40:00,13525,13535,13420,13435,398
12/03/2009,11:00:00,13430,13455,13305,13360,811
12/03/2009,11:20:00,13355,13395,13325,13380,232
12/03/2009,11:40:00,13380,13410,13340,13340,328
12/03/2009,12:00:00,13335,13370,13290,13360,380
12/03/2009,12:20:00,13360,13430,13350,13415,346
12/03/2009,12:40:00,13420,13430,13375,13405,134
12/03/2009,13:00:00,13405,13455,13360,13360,257
12/03/2009,13:20:00,13365,13475,13360,13440,335
12/03/2009,13:40:00,13440,13600,13430,13510,699
12/03/2009,14:00:00,13505,13520,13390,13495,555
12/03/2009,14:20:00,13490,13550,13460,13485,490
12/03/2009,14:40:00,13480,13500,13410,13485,437
12/03/2009,15:00:00,13505,13690,13500,13675,1008
12/03/2009,15:20:00,13670,13725,13630,13660,567
12/03/2009,15:40:00,13665,13810,13660,13755,881
12/03/2009,16:00:00,13755,13865,13750,13850,896
12/03/2009,16:20:00,13850,13850,13725,13765,789
12/03/2009,16:40:00,13765,13940,13760,13840,1714
12/03/2009,17:00:00,13840,13930,13830,13900,648
12/03/2009,17:20:00,13900,13980,13845,13960,1332
13/03/2009,09:00:00,14180,14310,14180,14225,1716
13/03/2009,09:20:00,14225,14310,14215,14260,1031
13/03/2009,09:40:00,14260,14270,14190,14235,619
13/03/2009,10:00:00,14235,14255,14155,14175,504
13/03/2009,10:20:00,14180,14180,14130,14145,487
13/03/2009,10:40:00,14145,14175,14070,14115,549
13/03/2009,11:00:00,14120,14185,14105,14165,299
13/03/2009,11:20:00,14160,14190,14150,14165,192
13/03/2009,11:40:00,14165,14220,14125,14205,367
13/03/2009,12:00:00,14210,14300,14190,14270,482
13/03/2009,12:20:00,14265,14270,14210,14220,279
13/03/2009,12:40:00,14225,14240,14200,14210,118
13/03/2009,13:00:00,14215,14235,14200,14200,171
13/03/2009,13:20:00,14195,14240,14180,14235,163
13/03/2009,13:40:00,14235,14235,14130,14150,296
13/03/2009,14:00:00,14160,14185,14100,14135,216
13/03/2009,14:20:00,14130,14145,14070,14130,427
13/03/2009,14:40:00,14135,14160,14035,14150,993
13/03/2009,15:00:00,14150,14190,14085,14120,620
13/03/2009,15:20:00,14115,14150,13970,14010,961
13/03/2009,15:40:00,14015,14100,13940,13955,659
13/03/2009,16:00:00,13950,13975,13815,13815,865
13/03/2009,16:20:00,13815,13895,13790,13810,638
13/03/2009,16:40:00,13810,13820,13740,13790,771
13/03/2009,17:00:00,13790,13870,13740,13755,621
13/03/2009,17:20:00,13755,13810,13725,13790,985
16/03/2009,09:00:00,14115,14190,14105,14120,1015
16/03/2009,09:20:00,14120,14140,14030,14130,938
16/03/2009,09:40:00,14140,14215,14130,14190,680
16/03/2009,10:00:00,14195,14205,14115,14190,605
16/03/2009,10:20:00,14190,14250,14170,14245,1394
16/03/2009,10:40:00,14240,14260,14205,14250,791
16/03/2009,11:00:00,14250,14290,14235,14265,526
16/03/2009,11:20:00,14265,14270,14190,14205,855
16/03/2009,11:40:00,14205,14255,14195,14200,396
16/03/2009,12:00:00,14205,14235,14155,14175,822
16/03/2009,12:20:00,14175,14215,14160,14170,186
16/03/2009,12:40:00,14170,14205,14165,14200,89
16/03/2009,13:00:00,14205,14205,14170,14180,307
16/03/2009,13:20:00,14175,14210,14145,14170,638
16/03/2009,13:40:00,14165,14200,14135,14140,454
16/03/2009,14:00:00,14145,14150,14090,14095,299
16/03/2009,14:20:00,14090,14115,14040,14100,653
16/03/2009,14:40:00,14095,14115,14030,14080,1299
16/03/2009,15:00:00,14075,14095,13970,13990,1288
16/03/2009,15:20:00,13995,14105,13960,14050,744
16/03/2009,15:40:00,14055,14080,14005,14005,1514
16/03/2009,16:00:00,14005,14145,14000,14145,651
16/03/2009,16:20:00,14145,14205,14140,14170,646
16/03/2009,16:40:00,14165,14175,14115,14120,805
16/03/2009,17:00:00,14130,14130,14060,14120,603
16/03/2009,17:20:00,14115,14245,14110,14240,1365
17/03/2009,09:00:00,14145,14170,14020,14095,1642
17/03/2009,09:20:00,14095,14140,14070,14105,613
17/03/2009,09:40:00,14105,14120,14030,14110,758
17/03/2009,10:00:00,14120,14120,13975,14010,791
17/03/2009,10:20:00,14010,14015,13915,13935,1235
17/03/2009,10:40:00,13940,13995,13930,13975,592
17/03/2009,11:00:00,13975,14045,13975,14025,894
17/03/2009,11:20:00,14025,14090,14005,14060,1501
17/03/2009,11:40:00,14070,14090,13990,13995,945
17/03/2009,12:00:00,14005,14010,13950,13995,365
17/03/2009,12:20:00,13995,14035,13980,14025,602
17/03/2009,12:40:00,14025,14025,13930,13950,3240
17/03/2009,13:00:00,13950,13950,13860,13870,888
17/03/2009,13:20:00,13870,13985,13860,13965,669
17/03/2009,13:40:00,13965,13990,13920,13930,447
17/03/2009,14:00:00,13930,13935,13870,13875,363
17/03/2009,14:20:00,13870,13895,13820,13825,666
17/03/2009,14:40:00,13830,13935,13815,13880,1237
17/03/2009,15:00:00,13870,13980,13870,13915,661
17/03/2009,15:20:00,13920,13965,13875,13920,1153
17/03/2009,15:40:00,13920,14015,13900,13970,872
17/03/2009,16:00:00,13970,13995,13925,13945,909
17/03/2009,16:20:00,13940,13975,13925,13945,471
17/03/2009,16:40:00,13940,14000,13920,13995,1413
17/03/2009,17:00:00,13990,14055,13980,14015,1881
17/03/2009,17:20:00,14015,14190,14010,14185,2298
18/03/2009,09:00:00,14330,14445,14320,14405,5549
18/03/2009,09:20:00,14400,14430,14370,14415,1135
18/03/2009,09:40:00,14410,14430,14355,14405,1062
18/03/2009,10:00:00,14410,14410,14360,14395,959
18/03/2009,10:20:00,14395,14410,14325,14360,1035
18/03/2009,10:40:00,14355,14400,14350,14365,725
18/03/2009,11:00:00,14365,14430,14365,14425,720
18/03/2009,11:20:00,14425,14435,14400,14425,524
18/03/2009,11:40:00,14425,14445,14390,14425,938
18/03/2009,12:00:00,14425,14525,14425,14515,773
18/03/2009,12:20:00,14520,14530,14460,14460,628
18/03/2009,12:40:00,14455,14480,14420,14435,585
18/03/2009,13:00:00,14435,14450,14405,14425,595
18/03/2009,13:20:00,14435,14455,14375,14410,752
18/03/2009,13:40:00,14400,14440,14380,14435,4259
18/03/2009,14:00:00,14430,14460,14370,14405,1302
18/03/2009,14:20:00,14405,14420,14305,14375,1010
18/03/2009,14:40:00,14365,14430,14325,14350,1801
18/03/2009,15:00:00,14345,14355,14245,14260,1895
18/03/2009,15:20:00,14255,14295,14205,14205,1147
18/03/2009,15:40:00,14205,14350,14205,14350,1779
18/03/2009,16:00:00,14355,14390,14270,14270,1574
18/03/2009,16:20:00,14265,14315,14245,14250,894
18/03/2009,16:40:00,14245,14345,14225,14345,1064
18/03/2009,17:00:00,14350,14465,14345,14460,3189
18/03/2009,17:20:00,14465,14510,14450,14480,2092
19/03/2009,09:00:00,14585,14805,14570,14700,1912
19/03/2009,09:20:00,14705,14730,14625,14715,1046
19/03/2009,09:40:00,14715,14770,14685,14690,739
19/03/2009,10:00:00,14690,14840,14690,14810,1338
19/03/2009,10:20:00,14800,14985,14785,14940,1374
19/03/2009,10:40:00,14940,15000,14920,14945,815
19/03/2009,11:00:00,14950,14985,14840,14905,1684
19/03/2009,11:20:00,14905,14935,14875,14925,1137
19/03/2009,11:40:00,14920,14920,14865,14890,881
19/03/2009,12:00:00,14890,15010,14885,14995,566
19/03/2009,12:20:00,14995,15100,14960,15090,821
19/03/2009,12:40:00,15085,15150,15055,15125,1084
19/03/2009,13:00:00,15125,15135,15070,15095,645
19/03/2009,13:20:00,15100,15195,15090,15125,618
19/03/2009,13:40:00,15125,15135,15085,15135,1565
19/03/2009,14:00:00,15135,15240,15125,15140,836
19/03/2009,14:20:00,15140,15155,15045,15060,738
19/03/2009,14:40:00,15060,15080,14900,14900,1384
19/03/2009,15:00:00,14895,15065,14850,15055,1474
19/03/2009,15:20:00,15045,15090,14960,15030,932
19/03/2009,15:40:00,15025,15080,14900,14910,853
19/03/2009,16:00:00,14910,14970,14805,14820,1130
19/03/2009,16:20:00,14825,14865,14715,14720,913
19/03/2009,16:40:00,14715,14740,14585,14730,1419
19/03/2009,17:00:00,14735,14780,14690,14700,2249
19/03/2009,17:20:00,14705,14800,14670,14740,1327
20/03/2009,09:00:00,14690,14690,14645,14645,75