DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/02/2010,13:15:00,20580,20585,20560,20570,56
08/02/2010,13:30:00,20565,20570,20470,20540,744
08/02/2010,13:45:00,20540,20680,20540,20645,579
08/02/2010,14:00:00,20650,20720,20650,20710,406
08/02/2010,14:15:00,20705,20745,20685,20690,408
08/02/2010,14:30:00,20690,20700,20625,20700,563
08/02/2010,14:45:00,20700,20770,20695,20760,382
08/02/2010,15:00:00,20755,20765,20720,20740,166
08/02/2010,15:15:00,20745,20825,20740,20800,640
08/02/2010,15:30:00,20805,20805,20645,20735,1120
08/02/2010,15:45:00,20730,20750,20635,20700,702
08/02/2010,16:00:00,20730,20850,20705,20825,638
08/02/2010,16:15:00,20825,20870,20750,20790,695
08/02/2010,16:30:00,20795,20815,20755,20815,673
08/02/2010,16:45:00,20805,20920,20785,20910,672
08/02/2010,17:00:00,20915,21020,20915,21000,1019
08/02/2010,17:15:00,20995,20995,20940,20940,852
08/02/2010,17:30:00,20950,20950,20865,20895,369
09/02/2010,09:00:00,20845,20910,20730,20880,1291
09/02/2010,09:15:00,20885,20930,20820,20855,623
09/02/2010,09:30:00,20855,20900,20815,20835,452
09/02/2010,09:45:00,20835,20900,20810,20885,566
09/02/2010,10:00:00,20885,20990,20880,20985,533
09/02/2010,10:15:00,20985,21055,20980,21045,1252
09/02/2010,10:30:00,21045,21065,20995,21005,536
09/02/2010,10:45:00,21000,21045,20975,20975,322
09/02/2010,11:00:00,20970,20995,20960,20970,307
09/02/2010,11:15:00,20975,21050,20975,21020,255
09/02/2010,11:30:00,21020,21040,20960,20970,267
09/02/2010,11:45:00,20965,20980,20885,20935,588
09/02/2010,12:00:00,20935,20940,20855,20885,604
09/02/2010,12:15:00,20890,20910,20840,20905,324
09/02/2010,12:30:00,20905,20935,20890,20915,228
09/02/2010,12:45:00,20910,20945,20885,20915,173
09/02/2010,13:00:00,20910,20965,20895,20955,219
09/02/2010,13:15:00,20950,20995,20930,20970,200
09/02/2010,13:30:00,20965,21025,20955,21005,212
09/02/2010,13:45:00,21005,21025,20985,20985,219
09/02/2010,14:00:00,20985,21015,20955,21005,203
09/02/2010,14:15:00,21000,21070,20995,21030,556
09/02/2010,14:30:00,21025,21060,21015,21050,160
09/02/2010,14:45:00,21050,21050,21000,21020,206
09/02/2010,15:00:00,21020,21025,20990,21015,143
09/02/2010,15:15:00,21020,21050,20990,21050,212
09/02/2010,15:30:00,21050,21095,21000,21025,971
09/02/2010,15:45:00,21025,21055,20985,21030,647
09/02/2010,16:00:00,21030,21055,20945,21040,821
09/02/2010,16:15:00,21040,21095,21035,21055,557
09/02/2010,16:30:00,21065,21105,21050,21060,902
09/02/2010,16:45:00,21060,21070,20955,20965,812
09/02/2010,17:00:00,20965,20965,20775,20830,1244
09/02/2010,17:15:00,20830,20890,20785,20820,1090
09/02/2010,17:30:00,20820,21045,20805,21015,746
10/02/2010,09:00:00,21090,21175,21040,21120,1528
10/02/2010,09:15:00,21125,21190,21100,21185,722
10/02/2010,09:30:00,21190,21205,21135,21150,613
10/02/2010,09:45:00,21150,21170,21070,21105,523
10/02/2010,10:00:00,21110,21140,21090,21120,474
10/02/2010,10:15:00,21125,21175,21120,21130,353
10/02/2010,10:30:00,21135,21215,21135,21200,398
10/02/2010,10:45:00,21205,21260,21200,21255,568
10/02/2010,11:00:00,21255,21380,21205,21325,938
10/02/2010,11:15:00,21325,21355,21255,21295,719
10/02/2010,11:30:00,21300,21360,21275,21345,447
10/02/2010,11:45:00,21345,21390,21330,21330,399
10/02/2010,12:00:00,21325,21375,21305,21345,409
10/02/2010,12:15:00,21350,21360,21320,21345,293
10/02/2010,12:30:00,21350,21365,21335,21350,132
10/02/2010,12:45:00,21345,21385,21345,21385,156
10/02/2010,13:00:00,21380,21380,21330,21360,229
10/02/2010,13:15:00,21360,21360,21345,21355,87
10/02/2010,13:30:00,21360,21410,21355,21395,293
10/02/2010,13:45:00,21395,21400,21255,21285,621
10/02/2010,14:00:00,21280,21315,21205,21210,715
10/02/2010,14:15:00,21215,21315,21180,21290,595
10/02/2010,14:30:00,21290,21300,21215,21270,474
10/02/2010,14:45:00,21265,21290,21245,21275,298
10/02/2010,15:00:00,21270,21320,21270,21295,314
10/02/2010,15:15:00,21300,21310,21275,21275,234
10/02/2010,15:30:00,21285,21340,21240,21260,894
10/02/2010,15:45:00,21270,21340,21255,21310,477
10/02/2010,16:00:00,21310,21310,21150,21180,1155
10/02/2010,16:15:00,21170,21210,21130,21160,933
10/02/2010,16:30:00,21160,21235,21105,21210,852
10/02/2010,16:45:00,21210,21250,21200,21225,502
10/02/2010,17:00:00,21225,21235,21165,21215,488
10/02/2010,17:15:00,21220,21270,21200,21260,730
10/02/2010,17:30:00,21250,21290,21225,21225,461
11/02/2010,09:00:00,21375,21430,21345,21415,1138
11/02/2010,09:15:00,21410,21460,21375,21380,781
11/02/2010,09:30:00,21385,21475,21385,21465,572
11/02/2010,09:45:00,21455,21460,21380,21390,414
11/02/2010,10:00:00,21390,21445,21385,21425,436
11/02/2010,10:15:00,21420,21425,21350,21360,394
11/02/2010,10:30:00,21360,21360,21275,21315,609
11/02/2010,10:45:00,21325,21360,21295,21345,312
11/02/2010,11:00:00,21350,21375,21330,21350,227
11/02/2010,11:15:00,21345,21350,21285,21290,317
11/02/2010,11:30:00,21290,21330,21290,21310,256
11/02/2010,11:45:00,21310,21340,21295,21320,145
11/02/2010,12:00:00,21310,21320,21220,21230,741
11/02/2010,12:15:00,21230,21235,21130,21165,749
11/02/2010,12:30:00,21160,21220,21115,21220,505
11/02/2010,12:45:00,21215,21350,21210,21300,1159
11/02/2010,13:00:00,21305,21400,21295,21375,478
11/02/2010,13:15:00,21380,21385,21180,21275,863
11/02/2010,13:30:00,21260,21315,21230,21290,475
11/02/2010,13:45:00,21285,21300,21270,21275,147
11/02/2010,14:00:00,21275,21285,21160,21205,324
11/02/2010,14:15:00,21200,21240,21195,21215,273
11/02/2010,14:30:00,21200,21380,21190,21220,733
11/02/2010,14:45:00,21220,21235,21190,21200,277
11/02/2010,15:00:00,21200,21200,21000,21070,1628
11/02/2010,15:15:00,21080,21115,21005,21065,536
11/02/2010,15:30:00,21070,21080,20960,20960,916
11/02/2010,15:45:00,20955,21050,20910,21000,1117
11/02/2010,16:00:00,20990,21115,20915,21045,1303
11/02/2010,16:15:00,21045,21080,21015,21060,571
11/02/2010,16:30:00,21055,21060,20965,20970,811
11/02/2010,16:45:00,20970,21025,20885,20900,1013
11/02/2010,17:00:00,20900,21005,20895,21000,839
11/02/2010,17:15:00,21000,21145,21000,21085,1525
11/02/2010,17:30:00,21085,21155,21085,21140,471
12/02/2010,09:00:00,21250,21340,21195,21320,982
12/02/2010,09:15:00,21315,21325,21200,21205,722
12/02/2010,09:30:00,21205,21250,21185,21215,627
12/02/2010,09:45:00,21210,21275,21205,21230,360
12/02/2010,10:00:00,21230,21310,21230,21250,428
12/02/2010,10:15:00,21250,21295,21245,21275,220
12/02/2010,10:30:00,21265,21290,21245,21280,250
12/02/2010,10:45:00,21280,21290,21200,21210,456
12/02/2010,11:00:00,21210,21215,21085,21145,1095
12/02/2010,11:15:00,21145,21150,21025,21045,1097
12/02/2010,11:30:00,21035,21080,21000,21060,639
12/02/2010,11:45:00,21060,21105,21030,21070,304
12/02/2010,12:00:00,21065,21085,21005,21015,326
12/02/2010,12:15:00,21015,21050,20970,21005,406
12/02/2010,12:30:00,21000,21055,20990,21040,137
12/02/2010,12:45:00,21035,21120,21010,21100,488
12/02/2010,13:00:00,21100,21115,21065,21085,222
12/02/2010,13:15:00,21080,21095,21070,21080,283
12/02/2010,13:30:00,21085,21095,21040,21070,160
12/02/2010,13:45:00,21065,21095,21035,21060,211
12/02/2010,14:00:00,21055,21135,21045,21085,332
12/02/2010,14:15:00,21085,21090,21045,21085,156
12/02/2010,14:30:00,21085,21165,21075,21160,653
12/02/2010,14:45:00,21165,21195,21115,21135,389
12/02/2010,15:00:00,21140,21155,21070,21085,364
12/02/2010,15:15:00,21090,21090,20950,21005,754
12/02/2010,15:30:00,21005,21020,20925,20995,943
12/02/2010,15:45:00,20990,21045,20955,21010,830
12/02/2010,16:00:00,21005,21020,20910,20980,1180
12/02/2010,16:15:00,20975,21055,20965,21040,648
12/02/2010,16:30:00,21040,21065,20950,20995,611
12/02/2010,16:45:00,20990,21025,20970,20980,337
12/02/2010,17:00:00,20980,21010,20950,21010,412
12/02/2010,17:15:00,21015,21060,21005,21045,741
12/02/2010,17:30:00,21040,21070,21030,21060,305
15/02/2010,09:00:00,21120,21250,21120,21205,1076
15/02/2010,09:15:00,21205,21225,21175,21185,402
15/02/2010,09:30:00,21190,21195,21160,21160,308
15/02/2010,09:45:00,21170,21190,21155,21180,384
15/02/2010,10:00:00,21175,21230,21175,21210,320
15/02/2010,10:15:00,21215,21220,21170,21190,214
15/02/2010,10:30:00,21190,21210,21180,21195,284
15/02/2010,10:45:00,21195,21210,21180,21185,153
15/02/2010,11:00:00,21185,21265,21185,21245,412
15/02/2010,11:15:00,21250,21280,21235,21275,283
15/02/2010,11:30:00,21275,21305,21270,21285,311
15/02/2010,11:45:00,21280,21310,21275,21295,214
15/02/2010,12:00:00,21290,21290,21275,21290,117
15/02/2010,12:15:00,21285,21290,21275,21285,110
15/02/2010,12:30:00,21280,21290,21245,21255,199
15/02/2010,12:45:00,21255,21280,21250,21265,142
15/02/2010,13:00:00,21265,21275,21255,21260,139
15/02/2010,13:15:00,21265,21295,21255,21290,96
15/02/2010,13:30:00,21285,21285,21265,21270,65
15/02/2010,13:45:00,21270,21290,21270,21285,108
15/02/2010,14:00:00,21280,21295,21280,21290,83
15/02/2010,14:15:00,21290,21295,21265,21265,122
15/02/2010,14:30:00,21265,21265,21255,21265,71
15/02/2010,14:45:00,21260,21260,21235,21245,247
15/02/2010,15:00:00,21240,21255,21235,21250,361
15/02/2010,15:15:00,21240,21250,21235,21250,65
15/02/2010,15:30:00,21245,21255,21235,21235,85
15/02/2010,15:45:00,21235,21240,21220,21235,119
15/02/2010,16:00:00,21235,21235,21190,21195,426
15/02/2010,16:15:00,21195,21200,21145,21145,364
15/02/2010,16:30:00,21140,21145,21105,21115,512
15/02/2010,16:45:00,21115,21115,21050,21085,591
15/02/2010,17:00:00,21080,21115,21075,21110,336
15/02/2010,17:15:00,21115,21145,21110,21130,356
15/02/2010,17:30:00,21130,21155,21095,21155,241
16/02/2010,09:00:00,21325,21350,21270,21285,1055
16/02/2010,09:15:00,21285,21335,21280,21280,604
16/02/2010,09:30:00,21285,21305,21255,21265,459
16/02/2010,09:45:00,21260,21295,21250,21280,388
16/02/2010,10:00:00,21280,21320,21275,21310,308
16/02/2010,10:15:00,21310,21335,21305,21325,217
16/02/2010,10:30:00,21330,21370,21320,21330,494
16/02/2010,10:45:00,21320,21330,21300,21325,224
16/02/2010,11:00:00,21335,21350,21270,21280,414
16/02/2010,11:15:00,21280,21285,21220,21235,490
16/02/2010,11:30:00,21240,21265,21180,21205,442
16/02/2010,11:45:00,21205,21220,21180,21200,304
16/02/2010,12:00:00,21195,21205,21160,21185,305
16/02/2010,12:15:00,21185,21195,21175,21195,125
16/02/2010,12:30:00,21195,21195,21170,21180,117
16/02/2010,12:45:00,21185,21215,21180,21200,140
16/02/2010,13:00:00,21200,21205,21070,21085,603
16/02/2010,13:15:00,21090,21105,21050,21085,558
16/02/2010,13:30:00,21080,21080,20995,21030,617
16/02/2010,13:45:00,21025,21065,21010,21035,313
16/02/2010,14:00:00,21030,21085,21025,21065,266
16/02/2010,14:15:00,21065,21115,21065,21105,236
16/02/2010,14:30:00,21110,21145,21085,21095,364
16/02/2010,14:45:00,21095,21130,21090,21120,231
16/02/2010,15:00:00,21125,21205,21125,21160,606
16/02/2010,15:15:00,21160,21175,21140,21165,184
16/02/2010,15:30:00,21155,21165,21085,21095,728
16/02/2010,15:45:00,21090,21120,21040,21105,663
16/02/2010,16:00:00,21110,21135,21070,21100,401
16/02/2010,16:15:00,21100,21135,21100,21130,285
16/02/2010,16:30:00,21135,21275,21130,21250,1043
16/02/2010,16:45:00,21250,21270,21220,21240,766
16/02/2010,17:00:00,21245,21255,21205,21215,569
16/02/2010,17:15:00,21220,21305,21210,21300,1043
16/02/2010,17:30:00,21300,21360,21295,21360,591
17/02/2010,09:00:00,21500,21565,21460,21555,1442
17/02/2010,09:15:00,21555,21585,21540,21565,586
17/02/2010,09:30:00,21570,21600,21540,21600,478
17/02/2010,09:45:00,21600,21670,21600,21610,1085
17/02/2010,10:00:00,21610,21620,21585,21605,355
17/02/2010,10:15:00,21610,21635,21585,21635,359
17/02/2010,10:30:00,21635,21695,21605,21680,797
17/02/2010,10:45:00,21675,21700,21655,21665,516
17/02/2010,11:00:00,21660,21690,21650,21655,194
17/02/2010,11:15:00,21655,21675,21655,21665,135
17/02/2010,11:30:00,21670,21685,21640,21650,175
17/02/2010,11:45:00,21650,21655,21625,21635,209
17/02/2010,12:00:00,21635,21640,21600,21610,164
17/02/2010,12:15:00,21610,21615,21595,21595,111
17/02/2010,12:30:00,21595,21635,21590,21625,180
17/02/2010,12:45:00,21625,21660,21620,21650,179
17/02/2010,13:00:00,21645,21650,21635,21640,512
17/02/2010,13:15:00,21640,21655,21640,21645,69
17/02/2010,13:30:00,21645,21700,21640,21690,227
17/02/2010,13:45:00,21700,21755,21700,21720,683
17/02/2010,14:00:00,21720,21735,21710,21715,124
17/02/2010,14:15:00,21710,21715,21700,21700,507
17/02/2010,14:30:00,21710,21735,21690,21710,371
17/02/2010,14:45:00,21720,21720,21685,21705,423
17/02/2010,15:00:00,21705,21710,21695,21700,670
17/02/2010,15:15:00,21705,21720,21680,21690,184
17/02/2010,15:30:00,21695,21720,21665,21685,543
17/02/2010,15:45:00,21690,21705,21660,21675,364
17/02/2010,16:00:00,21675,21730,21650,21710,662
17/02/2010,16:15:00,21710,21770,21710,21760,571
17/02/2010,16:30:00,21765,21800,21715,21740,971
17/02/2010,16:45:00,21735,21745,21685,21700,588
17/02/2010,17:00:00,21695,21695,21620,21660,1263
17/02/2010,17:15:00,21655,21685,21635,21660,1018
17/02/2010,17:30:00,21665,21670,21620,21645,606
18/02/2010,09:00:00,21590,21665,21590,21630,976
18/02/2010,09:15:00,21630,21635,21550,21565,531
18/02/2010,09:30:00,21570,21640,21540,21625,670
18/02/2010,09:45:00,21635,21675,21620,21640,429
18/02/2010,10:00:00,21640,21640,21590,21615,431
18/02/2010,10:15:00,21615,21630,21565,21610,390
18/02/2010,10:30:00,21610,21685,21595,21665,514
18/02/2010,10:45:00,21670,21710,21660,21675,435
18/02/2010,11:00:00,21675,21710,21660,21660,230
18/02/2010,11:15:00,21665,21755,21660,21720,539
18/02/2010,11:30:00,21720,21740,21720,21730,162
18/02/2010,11:45:00,21730,21730,21690,21695,178
18/02/2010,12:00:00,21695,21700,21670,21685,508
18/02/2010,12:15:00,21685,21690,21660,21665,140
18/02/2010,12:30:00,21665,21700,21660,21660,181
18/02/2010,12:45:00,21675,21695,21665,21695,63
18/02/2010,13:00:00,21685,21695,21670,21690,114
18/02/2010,13:15:00,21690,21710,21670,21685,167
18/02/2010,13:30:00,21685,21690,21660,21665,128
18/02/2010,13:45:00,21670,21675,21660,21670,73
18/02/2010,14:00:00,21670,21680,21660,21675,66
18/02/2010,14:15:00,21675,21685,21670,21685,491
18/02/2010,14:30:00,21675,21675,21585,21585,614
18/02/2010,14:45:00,21585,21600,21550,21560,614
18/02/2010,15:00:00,21570,21580,21545,21555,269
18/02/2010,15:15:00,21560,21615,21550,21615,269
18/02/2010,15:30:00,21610,21665,21590,21635,648
18/02/2010,15:45:00,21640,21725,21625,21695,655
18/02/2010,16:00:00,21705,21730,21665,21705,723
18/02/2010,16:15:00,21710,21725,21640,21650,776
18/02/2010,16:30:00,21650,21695,21585,21685,509
18/02/2010,16:45:00,21690,21705,21660,21680,447
18/02/2010,17:00:00,21685,21705,21645,21695,792
18/02/2010,17:15:00,21690,21735,21675,21700,777
18/02/2010,17:30:00,21695,21695,21650,21665,332
19/02/2010,09:00:00,21465,21510,21380,21485,1720
19/02/2010,09:15:00,21480,21520,21460,21510,635
19/02/2010,09:30:00,21500,21525,21485,21520,510
19/02/2010,09:45:00,21520,21620,21520,21595,854
19/02/2010,10:00:00,21595,21640,21575,21625,400
19/02/2010,10:15:00,21620,21640,21580,21590,319
19/02/2010,10:30:00,21595,21610,21570,21570,195
19/02/2010,10:45:00,21570,21605,21570,21590,163
19/02/2010,11:00:00,21590,21600,21520,21550,380
19/02/2010,11:15:00,21545,21550,21480,21490,414
19/02/2010,11:30:00,21490,21505,21440,21460,620
19/02/2010,11:45:00,21455,21490,21410,21445,628
19/02/2010,12:00:00,21450,21470,21425,21460,187
19/02/2010,12:15:00,21455,21505,21440,21480,212
19/02/2010,12:30:00,21480,21525,21480,21515,211
19/02/2010,12:45:00,21510,21530,21480,21495,185
19/02/2010,13:00:00,21495,21525,21470,21490,234
19/02/2010,13:15:00,21485,21525,21485,21525,164
19/02/2010,13:30:00,21525,21540,21510,21520,110
19/02/2010,13:45:00,21525,21530,21505,21515,58
19/02/2010,14:00:00,21510,21520,21490,21500,144
19/02/2010,14:15:00,21505,21510,21500,21505,117
19/02/2010,14:30:00,21500,21590,21485,21585,817
19/02/2010,14:45:00,21585,21670,21585,21645,725
19/02/2010,15:00:00,21645,21655,21605,21610,383
19/02/2010,15:15:00,21610,21620,21590,21605,287
19/02/2010,15:30:00,21605,21635,21565,21610,566
19/02/2010,15:45:00,21620,21625,21555,21555,360
19/02/2010,16:00:00,21555,21595,21545,21580,423
19/02/2010,16:15:00,21580,21665,21575,21640,482
19/02/2010,16:30:00,21640,21720,21620,21710,796
19/02/2010,16:45:00,21705,21765,21695,21705,652
19/02/2010,17:00:00,21705,21760,21685,21760,466
19/02/2010,17:15:00,21760,21790,21740,21770,763
19/02/2010,17:30:00,21775,21780,21745,21765,432
22/02/2010,09:00:00,21850,21895,21780,21785,1065
22/02/2010,09:15:00,21790,21845,21785,21830,577
22/02/2010,09:30:00,21835,21855,21805,21820,328
22/02/2010,09:45:00,21820,21820,21735,21740,606
22/02/2010,10:00:00,21745,21770,21715,21765,466
22/02/2010,10:15:00,21765,21775,21745,21760,173
22/02/2010,10:30:00,21755,21835,21755,21815,327
22/02/2010,10:45:00,21805,21820,21780,21810,157
22/02/2010,11:00:00,21810,21830,21800,21810,276
22/02/2010,11:15:00,21815,21860,21805,21850,227
22/02/2010,11:30:00,21850,21875,21805,21815,337
22/02/2010,11:45:00,21815,21825,21795,21810,194
22/02/2010,12:00:00,21815,21820,21775,21785,193
22/02/2010,12:15:00,21785,21805,21760,21780,199
22/02/2010,12:30:00,21780,21795,21780,21790,54
22/02/2010,12:45:00,21790,21795,21775,21780,120
22/02/2010,13:00:00,21775,21830,21775,21820,288
22/02/2010,13:15:00,21825,21845,21805,21810,125
22/02/2010,13:30:00,21805,21835,21795,21820,170
22/02/2010,13:45:00,21820,21880,21820,21870,227
22/02/2010,14:00:00,21875,21885,21845,21885,205
22/02/2010,14:15:00,21885,21895,21845,21845,336
22/02/2010,14:30:00,21850,21860,21845,21845,155
22/02/2010,14:45:00,21855,21865,21845,21860,73
22/02/2010,15:00:00,21860,21880,21855,21875,204
22/02/2010,15:15:00,21880,21880,21865,21875,101
22/02/2010,15:30:00,21875,21880,21780,21795,630
22/02/2010,15:45:00,21790,21820,21765,21800,536
22/02/2010,16:00:00,21800,21800,21715,21755,738
22/02/2010,16:15:00,21750,21805,21745,21800,334
22/02/2010,16:30:00,21795,21835,21795,21820,519
22/02/2010,16:45:00,21820,21825,21765,21770,399
22/02/2010,17:00:00,21770,21785,21700,21700,602
22/02/2010,17:15:00,21700,21735,21675,21705,728
22/02/2010,17:30:00,21705,21735,21695,21730,293
23/02/2010,09:00:00,21785,21830,21770,21810,692
23/02/2010,09:15:00,21810,21860,21810,21855,510
23/02/2010,09:30:00,21860,21870,21810,21820,320
23/02/2010,09:45:00,21815,21825,21780,21805,320
23/02/2010,10:00:00,21805,21810,21740,21765,441
23/02/2010,10:15:00,21765,21765,21715,21730,518
23/02/2010,10:30:00,21730,21745,21710,21745,250
23/02/2010,10:45:00,21745,21755,21715,21735,199
23/02/2010,11:00:00,21735,21740,21710,21725,304
23/02/2010,11:15:00,21725,21730,21610,21635,851
23/02/2010,11:30:00,21630,21635,21560,21560,712
23/02/2010,11:45:00,21560,21580,21515,21540,415
23/02/2010,12:00:00,21540,21555,21485,21505,585
23/02/2010,12:15:00,21505,21530,21470,21510,381
23/02/2010,12:30:00,21515,21550,21505,21545,188
23/02/2010,12:45:00,21535,21535,21475,21510,277
23/02/2010,13:00:00,21515,21545,21510,21540,156
23/02/2010,13:15:00,21540,21545,21505,21535,168
23/02/2010,13:30:00,21535,21540,21475,21490,252
23/02/2010,13:45:00,21495,21560,21490,21545,315
23/02/2010,14:00:00,21545,21550,21520,21520,115
23/02/2010,14:15:00,21515,21520,21475,21500,351
23/02/2010,14:30:00,21500,21500,21320,21475,1102
23/02/2010,14:45:00,21480,21545,21480,21520,271
23/02/2010,15:00:00,21520,21525,21470,21500,360
23/02/2010,15:15:00,21500,21515,21495,21510,108
23/02/2010,15:30:00,21510,21555,21475,21520,563
23/02/2010,15:45:00,21530,21570,21510,21520,501
23/02/2010,16:00:00,21510,21510,21260,21265,1794
23/02/2010,16:15:00,21265,21305,21235,21245,1035
23/02/2010,16:30:00,21245,21275,21180,21255,1038
23/02/2010,16:45:00,21265,21280,21235,21270,521
23/02/2010,17:00:00,21265,21280,21200,21210,740
23/02/2010,17:15:00,21210,21255,21200,21235,988
23/02/2010,17:30:00,21220,21295,21220,21265,579
24/02/2010,09:00:00,21275,21325,21215,21235,984
24/02/2010,09:15:00,21235,21295,21210,21285,590
24/02/2010,09:30:00,21285,21305,21255,21265,442
24/02/2010,09:45:00,21255,21255,21135,21150,742
24/02/2010,10:00:00,21145,21145,21025,21095,1484
24/02/2010,10:15:00,21100,21100,21050,21100,301
24/02/2010,10:30:00,21095,21145,21085,21115,333
24/02/2010,10:45:00,21115,21145,21100,21145,196
24/02/2010,11:00:00,21145,21220,21145,21205,547
24/02/2010,11:15:00,21205,21215,21150,21160,235
24/02/2010,11:30:00,21160,21185,21115,21140,251
24/02/2010,11:45:00,21140,21185,21140,21175,150
24/02/2010,12:00:00,21180,21190,21145,21175,251
24/02/2010,12:15:00,21170,21185,21160,21160,126
24/02/2010,12:30:00,21170,21245,21170,21245,216
24/02/2010,12:45:00,21240,21270,21235,21255,215
24/02/2010,13:00:00,21260,21260,21210,21220,158
24/02/2010,13:15:00,21220,21240,21220,21230,55
24/02/2010,13:30:00,21225,21275,21210,21270,122
24/02/2010,13:45:00,21275,21305,21270,21285,213
24/02/2010,14:00:00,21290,21295,21270,21290,188
24/02/2010,14:15:00,21285,21295,21270,21270,114
24/02/2010,14:30:00,21275,21290,21230,21245,181
24/02/2010,14:45:00,21245,21270,21240,21270,114
24/02/2010,15:00:00,21265,21270,21240,21250,124
24/02/2010,15:15:00,21250,21255,21235,21245,50
24/02/2010,15:30:00,21240,21290,21240,21265,385
24/02/2010,15:45:00,21270,21345,21270,21325,733
24/02/2010,16:00:00,21320,21320,21165,21190,1221
24/02/2010,16:15:00,21190,21190,21120,21180,798
24/02/2010,16:30:00,21175,21340,21140,21315,906
24/02/2010,16:45:00,21320,21425,21320,21350,1009
24/02/2010,17:00:00,21360,21425,21360,21365,477
24/02/2010,17:15:00,21365,21375,21315,21365,735
24/02/2010,17:30:00,21360,21380,21345,21375,214
25/02/2010,09:00:00,21155,21220,21090,21180,1244
25/02/2010,09:15:00,21180,21220,21150,21175,611
25/02/2010,09:30:00,21170,21240,21160,21240,376
25/02/2010,09:45:00,21230,21275,21205,21235,484
25/02/2010,10:00:00,21245,21255,21180,21200,410
25/02/2010,10:15:00,21205,21245,21185,21230,277
25/02/2010,10:30:00,21225,21290,21225,21275,334
25/02/2010,10:45:00,21275,21350,21275,21325,636
25/02/2010,11:00:00,21320,21340,21300,21320,239
25/02/2010,11:15:00,21315,21335,21305,21305,249
25/02/2010,11:30:00,21300,21305,21280,21285,184
25/02/2010,11:45:00,21280,21285,21255,21265,197
25/02/2010,12:00:00,21260,21265,21225,21250,173
25/02/2010,12:15:00,21255,21270,21235,21245,142
25/02/2010,12:30:00,21245,21280,21240,21250,102
25/02/2010,12:45:00,21245,21255,21225,21240,148
25/02/2010,13:00:00,21235,21245,21210,21215,119
25/02/2010,13:15:00,21220,21225,21155,21155,325
25/02/2010,13:30:00,21150,21185,21145,21165,273
25/02/2010,13:45:00,21165,21190,21140,21170,206
25/02/2010,14:00:00,21180,21185,21160,21185,93
25/02/2010,14:15:00,21175,21180,21130,21135,132
25/02/2010,14:30:00,21135,21135,21015,21050,1213
25/02/2010,14:45:00,21040,21070,20990,20995,681
25/02/2010,15:00:00,21000,21025,20860,20925,1237
25/02/2010,15:15:00,20930,20945,20845,20865,579
25/02/2010,15:30:00,20860,20885,20810,20845,896
25/02/2010,15:45:00,20840,20875,20800,20840,772
25/02/2010,16:00:00,20830,20875,20775,20835,878
25/02/2010,16:15:00,20835,20905,20830,20890,893
25/02/2010,16:30:00,20890,20925,20860,20875,628
25/02/2010,16:45:00,20880,20920,20855,20890,524
25/02/2010,17:00:00,20885,20900,20860,20870,839
25/02/2010,17:15:00,20880,20880,20805,20845,853
25/02/2010,17:30:00,20840,20870,20820,20850,629
26/02/2010,09:00:00,21015,21080,20985,20995,1320
26/02/2010,09:15:00,21000,21055,20985,20990,534
26/02/2010,09:30:00,20995,21040,20995,21035,344
26/02/2010,09:45:00,21030,21050,21000,21020,366
26/02/2010,10:00:00,21025,21065,21005,21040,458
26/02/2010,10:15:00,21035,21035,20985,21025,343
26/02/2010,10:30:00,21030,21060,21015,21025,531
26/02/2010,10:45:00,21030,21045,21015,21020,192
26/02/2010,11:00:00,21020,21040,21010,21030,176
26/02/2010,11:15:00,21035,21070,21010,21060,261
26/02/2010,11:30:00,21060,21095,21055,21060,366
26/02/2010,11:45:00,21065,21085,21055,21065,172
26/02/2010,12:00:00,21065,21070,21015,21015,148
26/02/2010,12:15:00,21015,21020,20985,20990,183
26/02/2010,12:30:00,20990,20995,20925,20965,450
26/02/2010,12:45:00,20965,20990,20950,20985,146
26/02/2010,13:00:00,20985,21030,20970,21015,204
26/02/2010,13:15:00,21015,21020,20960,20980,256
26/02/2010,13:30:00,20975,20990,20925,20930,216
26/02/2010,13:45:00,20935,20960,20935,20955,162
26/02/2010,14:00:00,20955,20990,20925,20985,251
26/02/2010,14:15:00,20980,20995,20950,20995,147
26/02/2010,14:30:00,20990,21025,20895,20960,642
26/02/2010,14:45:00,20955,21000,20950,20985,307
26/02/2010,15:00:00,20980,20990,20965,20980,108
26/02/2010,15:15:00,20980,21005,20965,20975,166
26/02/2010,15:30:00,20980,21005,20880,20950,874
26/02/2010,15:45:00,20945,20995,20935,20940,458
26/02/2010,16:00:00,20940,20955,20800,20895,1293
26/02/2010,16:15:00,20895,20960,20890,20945,661
26/02/2010,16:30:00,20950,21115,20950,21095,1331
26/02/2010,16:45:00,21095,21110,21025,21035,508
26/02/2010,17:00:00,21040,21055,21020,21045,422
26/02/2010,17:15:00,21040,21100,21035,21065,1500
26/02/2010,17:30:00,21070,21130,21055,21110,587
01/03/2010,09:00:00,21275,21350,21205,21325,1117
01/03/2010,09:15:00,21335,21340,21270,21320,520
01/03/2010,09:30:00,21320,21330,21265,21265,317
01/03/2010,09:45:00,21265,21280,21255,21270,206
01/03/2010,10:00:00,21270,21280,21265,21275,212
01/03/2010,10:15:00,21270,21270,21180,21200,402
01/03/2010,10:30:00,21200,21220,21160,21220,363
01/03/2010,10:45:00,21220,21245,21210,21225,211
01/03/2010,11:00:00,21225,21260,21215,21250,214
01/03/2010,11:15:00,21250,21250,21185,21195,218
01/03/2010,11:30:00,21200,21210,21185,21210,194
01/03/2010,11:45:00,21210,21240,21140,21145,353
01/03/2010,12:00:00,21140,21160,21120,21160,345
01/03/2010,12:15:00,21155,21160,21110,21130,290
01/03/2010,12:30:00,21125,21130,21030,21030,492
01/03/2010,12:45:00,21025,21080,21015,21065,446
01/03/2010,13:00:00,21065,21090,21055,21060,219
01/03/2010,13:15:00,21065,21065,21030,21055,159
01/03/2010,13:30:00,21060,21105,21050,21080,259
01/03/2010,13:45:00,21080,21080,21020,21020,193
01/03/2010,14:00:00,21025,21100,21025,21090,260
01/03/2010,14:15:00,21090,21095,21040,21080,270
01/03/2010,14:30:00,21080,21130,21050,21110,269
01/03/2010,14:45:00,21120,21170,21115,21165,287
01/03/2010,15:00:00,21170,21175,21145,21145,203
01/03/2010,15:15:00,21150,21175,21145,21170,136
01/03/2010,15:30:00,21175,21200,21155,21185,569
01/03/2010,15:45:00,21190,21200,21125,21165,500
01/03/2010,16:00:00,21160,21285,21110,21265,1429
01/03/2010,16:15:00,21270,21295,21230,21245,1054
01/03/2010,16:30:00,21250,21280,21215,21275,700
01/03/2010,16:45:00,21275,21315,21255,21295,680
01/03/2010,17:00:00,21290,21345,21280,21325,606
01/03/2010,17:15:00,21330,21345,21305,21330,765
01/03/2010,17:30:00,21325,21370,21320,21365,411
02/03/2010,09:00:00,21290,21410,21290,21385,1614
02/03/2010,09:15:00,21385,21385,21315,21360,858
02/03/2010,09:30:00,21360,21390,21340,21355,599
02/03/2010,09:45:00,21350,21360,21250,21285,715
02/03/2010,10:00:00,21285,21330,21275,21295,437
02/03/2010,10:15:00,21295,21300,21240,21290,522
02/03/2010,10:30:00,21295,21385,21285,21360,528
02/03/2010,10:45:00,21355,21360,21315,21320,327
02/03/2010,11:00:00,21325,21360,21325,21330,137
02/03/2010,11:15:00,21335,21335,21295,21310,178
02/03/2010,11:30:00,21310,21340,21300,21320,142
02/03/2010,11:45:00,21325,21365,21320,21355,267
02/03/2010,12:00:00,21355,21375,21350,21360,117
02/03/2010,12:15:00,21360,21375,21345,21370,234
02/03/2010,12:30:00,21370,21425,21370,21425,324
02/03/2010,12:45:00,21425,21490,21410,21450,780
02/03/2010,13:00:00,21455,21455,21425,21455,215
02/03/2010,13:15:00,21450,21455,21430,21455,124
02/03/2010,13:30:00,21450,21460,21430,21460,195
02/03/2010,13:45:00,21455,21490,21445,21470,144
02/03/2010,14:00:00,21470,21485,21450,21455,88
02/03/2010,14:15:00,21460,21510,21455,21485,311
02/03/2010,14:30:00,21490,21500,21480,21500,92
02/03/2010,14:45:00,21500,21525,21460,21465,254
02/03/2010,15:00:00,21460,21480,21455,21455,107
02/03/2010,15:15:00,21460,21465,21450,21460,171
02/03/2010,15:30:00,21455,21495,21445,21455,466
02/03/2010,15:45:00,21455,21455,21390,21415,547
02/03/2010,16:00:00,21420,21450,21350,21350,569
02/03/2010,16:15:00,21345,21355,21310,21335,903
02/03/2010,16:30:00,21335,21405,21330,21380,512
02/03/2010,16:45:00,21385,21415,21370,21385,387
02/03/2010,17:00:00,21385,21420,21355,21415,512
02/03/2010,17:15:00,21410,21445,21390,21435,680
02/03/2010,17:30:00,21435,21450,21405,21435,462
03/03/2010,09:00:00,21340,21460,21315,21455,1019
03/03/2010,09:15:00,21455,21480,21440,21450,514
03/03/2010,09:30:00,21455,21490,21390,21405,400
03/03/2010,09:45:00,21390,21400,21350,21385,392
03/03/2010,10:00:00,21380,21420,21280,21290,769
03/03/2010,10:15:00,21285,21375,21270,21350,524
03/03/2010,10:30:00,21350,21365,21330,21340,262
03/03/2010,10:45:00,21330,21350,21315,21320,218
03/03/2010,11:00:00,21320,21350,21305,21320,244
03/03/2010,11:15:00,21325,21385,21320,21345,332
03/03/2010,11:30:00,21345,21365,21340,21360,168
03/03/2010,11:45:00,21355,21395,21345,21395,147
03/03/2010,12:00:00,21395,21415,21395,21395,246
03/03/2010,12:15:00,21395,21415,21380,21415,150
03/03/2010,12:30:00,21420,21455,21410,21435,306
03/03/2010,12:45:00,21435,21445,21415,21415,158
03/03/2010,13:00:00,21415,21430,21375,21400,272
03/03/2010,13:15:00,21395,21400,21380,21395,106
03/03/2010,13:30:00,21390,21410,21365,21370,312
03/03/2010,13:45:00,21365,21405,21365,21395,159
03/03/2010,14:00:00,21395,21410,21340,21355,258
03/03/2010,14:15:00,21360,21445,21355,21435,428
03/03/2010,14:30:00,21440,21450,21415,21435,313
03/03/2010,14:45:00,21435,21505,21425,21490,497
03/03/2010,15:00:00,21485,21535,21480,21495,662
03/03/2010,15:15:00,21500,21525,21500,21520,262
03/03/2010,15:30:00,21525,21525,21485,21520,446
03/03/2010,15:45:00,21515,21630,21505,21600,1073
03/03/2010,16:00:00,21600,21680,21600,21675,1076
03/03/2010,16:15:00,21675,21765,21675,21735,1114
03/03/2010,16:30:00,21730,21750,21700,21725,634
03/03/2010,16:45:00,21730,21800,21725,21770,716
03/03/2010,17:00:00,21775,21775,21745,21755,681
03/03/2010,17:15:00,21755,21765,21735,21735,912
03/03/2010,17:30:00,21740,21750,21710,21725,588
04/03/2010,09:00:00,21630,21655,21575,21645,985
04/03/2010,09:15:00,21635,21705,21630,21675,541
04/03/2010,09:30:00,21675,21730,21635,21715,542
04/03/2010,09:45:00,21725,21765,21705,21745,572
04/03/2010,10:00:00,21745,21755,21700,21705,367
04/03/2010,10:15:00,21700,21735,21695,21730,215
04/03/2010,10:30:00,21735,21775,21725,21740,537
04/03/2010,10:45:00,21740,21775,21740,21755,158
04/03/2010,11:00:00,21750,21810,21745,21800,383
04/03/2010,11:15:00,21800,21800,21770,21775,170
04/03/2010,11:30:00,21775,21800,21770,21790,186
04/03/2010,11:45:00,21790,21850,21785,21845,329
04/03/2010,12:00:00,21845,21845,21800,21820,255
04/03/2010,12:15:00,21815,21820,21770,21785,298
04/03/2010,12:30:00,21785,21875,21780,21855,491
04/03/2010,12:45:00,21860,21885,21815,21820,328
04/03/2010,13:00:00,21820,21860,21815,21855,213
04/03/2010,13:15:00,21860,21860,21810,21820,160
04/03/2010,13:30:00,21820,21830,21810,21830,119
04/03/2010,13:45:00,21830,21880,21830,21865,293
04/03/2010,14:00:00,21865,21870,21835,21865,233
04/03/2010,14:15:00,21865,21865,21830,21840,142
04/03/2010,14:30:00,21840,21945,21840,21915,879
04/03/2010,14:45:00,21910,21965,21880,21935,416
04/03/2010,15:00:00,21935,21935,21870,21895,455
04/03/2010,15:15:00,21895,21910,21870,21895,186
04/03/2010,15:30:00,21895,21945,21885,21935,566
04/03/2010,15:45:00,21940,21960,21910,21930,379
04/03/2010,16:00:00,21930,21945,21855,21875,685
04/03/2010,16:15:00,21875,21875,21805,21815,710
04/03/2010,16:30:00,21820,21820,21725,21760,1059
04/03/2010,16:45:00,21770,21810,21755,21800,418
04/03/2010,17:00:00,21795,21875,21785,21845,440
04/03/2010,17:15:00,21835,21875,21820,21835,660
04/03/2010,17:30:00,21840,21850,21820,21850,264
05/03/2010,09:00:00,21970,21975,21895,21900,1247
05/03/2010,09:15:00,21895,21905,21855,21860,867
05/03/2010,09:30:00,21855,21900,21830,21895,880
05/03/2010,09:45:00,21890,21895,21835,21870,712
05/03/2010,10:00:00,21870,21910,21850,21900,282
05/03/2010,10:15:00,21895,21940,21895,21920,276
05/03/2010,10:30:00,21920,21925,21910,21925,226
05/03/2010,10:45:00,21930,21940,21920,21925,134
05/03/2010,11:00:00,21920,21960,21920,21955,205
05/03/2010,11:15:00,21960,21985,21955,21965,357
05/03/2010,11:30:00,21965,21980,21965,21970,141
05/03/2010,11:45:00,21970,22035,21965,22020,390
05/03/2010,12:00:00,22025,22035,22005,22010,180
05/03/2010,12:15:00,22010,22040,22005,22030,378
05/03/2010,12:30:00,22030,22035,22000,22005,246
05/03/2010,12:45:00,22005,22015,22005,22005,31
05/03/2010,13:00:00,22005,22015,22005,22015,59
05/03/2010,13:15:00,22020,22035,22010,22020,102
05/03/2010,13:30:00,22025,22030,22010,22015,98
05/03/2010,13:45:00,22010,22015,22000,22000,101
05/03/2010,14:00:00,22000,22005,21975,21990,175
05/03/2010,14:15:00,21990,21990,21950,21985,260
05/03/2010,14:30:00,21985,22125,21985,22070,1299
05/03/2010,14:45:00,22070,22100,22065,22080,463
05/03/2010,15:00:00,22080,22095,22075,22090,364
05/03/2010,15:15:00,22090,22110,22085,22105,240
05/03/2010,15:30:00,22110,22155,22080,22150,690
05/03/2010,15:45:00,22150,22240,22135,22200,1110
05/03/2010,16:00:00,22205,22265,22185,22260,983
05/03/2010,16:15:00,22255,22290,22230,22280,650
05/03/2010,16:30:00,22275,22285,22225,22235,693
05/03/2010,16:45:00,22235,22250,22225,22235,324
05/03/2010,17:00:00,22230,22280,22225,22280,524
05/03/2010,17:15:00,22280,22295,22265,22280,678
05/03/2010,17:30:00,22285,22290,22220,22225,612
08/03/2010,09:00:00,22350,22425,22350,22390,1192
08/03/2010,09:15:00,22390,22405,22360,22400,415
08/03/2010,09:30:00,22395,22400,22335,22345,487
08/03/2010,09:45:00,22350,22380,22325,22350,351
08/03/2010,10:00:00,22350,22385,22350,22380,375
08/03/2010,10:15:00,22375,22410,22370,22395,244
08/03/2010,10:30:00,22395,22425,22380,22390,417
08/03/2010,10:45:00,22390,22395,22360,22370,192
08/03/2010,11:00:00,22365,22380,22360,22375,92
08/03/2010,11:15:00,22380,22410,22375,22390,215
08/03/2010,11:30:00,22390,22400,22385,22400,133
08/03/2010,11:45:00,22400,22420,22395,22415,298
08/03/2010,12:00:00,22415,22415,22385,22390,193
08/03/2010,12:15:00,22390,22390,22370,22375,256
08/03/2010,12:30:00,22375,22385,22365,22375,101
08/03/2010,12:45:00,22385,22395,22375,22390,95
08/03/2010,13:00:00,22385,22425,22375,22420,194
08/03/2010,13:15:00,22420,22420,22405,22415,87
08/03/2010,13:30:00,22410,22465,22400,22455,366
08/03/2010,13:45:00,22455,22465,22430,22435,239
08/03/2010,14:00:00,22435,22450,22420,22435,135
08/03/2010,14:15:00,22430,22435,22380,22390,260
08/03/2010,14:30:00,22395,22405,22370,22380,237
08/03/2010,14:45:00,22370,22385,22360,22380,158
08/03/2010,15:00:00,22385,22415,22385,22400,143
08/03/2010,15:15:00,22405,22430,22405,22425,126
08/03/2010,15:30:00,22430,22450,22420,22445,402
08/03/2010,15:45:00,22445,22445,22395,22400,254
08/03/2010,16:00:00,22405,22435,22395,22420,257
08/03/2010,16:15:00,22425,22445,22415,22420,207
08/03/2010,16:30:00,22425,22430,22380,22400,403
08/03/2010,16:45:00,22405,22435,22400,22415,317
08/03/2010,17:00:00,22415,22435,22405,22410,507
08/03/2010,17:15:00,22405,22415,22380,22385,575
08/03/2010,17:30:00,22395,22435,22375,22435,313
09/03/2010,09:00:00,22415,22445,22400,22420,739
09/03/2010,09:15:00,22420,22440,22405,22415,423
09/03/2010,09:30:00,22415,22425,22385,22390,706
09/03/2010,09:45:00,22390,22390,22300,22305,600
09/03/2010,10:00:00,22305,22340,22285,22325,657
09/03/2010,10:15:00,22325,22330,22270,22295,540
09/03/2010,10:30:00,22295,22315,22240,22250,610
09/03/2010,10:45:00,22250,22260,22230,22235,310
09/03/2010,11:00:00,22225,22260,22215,22260,329
09/03/2010,11:15:00,22255,22300,22250,22255,309
09/03/2010,11:30:00,22255,22270,22240,22250,291
09/03/2010,11:45:00,22250,22255,22225,22230,225
09/03/2010,12:00:00,22235,22250,22225,22230,215
09/03/2010,12:15:00,22230,22240,22225,22235,185
09/03/2010,12:30:00,22235,22240,22185,22200,383
09/03/2010,12:45:00,22200,22205,22185,22205,193
09/03/2010,13:00:00,22205,22220,22200,22220,125
09/03/2010,13:15:00,22225,22230,22205,22215,81
09/03/2010,13:30:00,22215,22245,22215,22240,187
09/03/2010,13:45:00,22240,22270,22235,22235,182
09/03/2010,14:00:00,22235,22245,22230,22235,94
09/03/2010,14:15:00,22240,22250,22205,22205,157
09/03/2010,14:30:00,22205,22220,22190,22210,190
09/03/2010,14:45:00,22205,22235,22205,22230,233
09/03/2010,15:00:00,22225,22230,22205,22230,132
09/03/2010,15:15:00,22230,22250,22225,22250,160
09/03/2010,15:30:00,22250,22280,22240,22265,350
09/03/2010,15:45:00,22265,22315,22260,22290,450
09/03/2010,16:00:00,22285,22350,22275,22335,575
09/03/2010,16:15:00,22340,22370,22320,22325,600
09/03/2010,16:30:00,22325,22360,22310,22345,579
09/03/2010,16:45:00,22350,22410,22340,22400,585
09/03/2010,17:00:00,22400,22415,22345,22360,555
09/03/2010,17:15:00,22360,22395,22350,22350,783
09/03/2010,17:30:00,22350,22375,22340,22360,398
10/03/2010,09:00:00,22360,22380,22280,22305,743
10/03/2010,09:15:00,22300,22430,22300,22385,780
10/03/2010,09:30:00,22380,22410,22330,22380,414
10/03/2010,09:45:00,22375,22405,22360,22370,280
10/03/2010,10:00:00,22365,22475,22365,22465,541
10/03/2010,10:15:00,22470,22495,22445,22480,493
10/03/2010,10:30:00,22475,22490,22450,22450,307
10/03/2010,10:45:00,22445,22465,22430,22435,197
10/03/2010,11:00:00,22435,22450,22415,22435,191
10/03/2010,11:15:00,22435,22440,22410,22440,205
10/03/2010,11:30:00,22440,22445,22430,22435,130
10/03/2010,11:45:00,22435,22450,22430,22440,78
10/03/2010,12:00:00,22445,22450,22405,22405,165
10/03/2010,12:15:00,22405,22405,22360,22385,278
10/03/2010,12:30:00,22390,22425,22390,22425,219
10/03/2010,12:45:00,22425,22425,22400,22410,78
10/03/2010,13:00:00,22415,22420,22390,22390,154
10/03/2010,13:15:00,22395,22420,22390,22395,134
10/03/2010,13:30:00,22395,22410,22390,22410,62
10/03/2010,13:45:00,22410,22420,22405,22405,73
10/03/2010,14:00:00,22405,22420,22395,22420,121
10/03/2010,14:15:00,22415,22440,22410,22435,157
10/03/2010,14:30:00,22440,22440,22410,22420,116
10/03/2010,14:45:00,22425,22430,22410,22420,341
10/03/2010,15:00:00,22420,22425,22385,22390,170
10/03/2010,15:15:00,22395,22420,22390,22405,193
10/03/2010,15:30:00,22405,22470,22405,22465,545
10/03/2010,15:45:00,22460,22485,22440,22460,611
10/03/2010,16:00:00,22460,22565,22460,22560,941
10/03/2010,16:15:00,22555,22565,22520,22540,436
10/03/2010,16:30:00,22545,22610,22545,22590,785
10/03/2010,16:45:00,22590,22625,22570,22605,435
10/03/2010,17:00:00,22610,22660,22610,22630,719
10/03/2010,17:15:00,22635,22650,22610,22625,756
10/03/2010,17:30:00,22630,22655,22605,22625,446
11/03/2010,09:00:00,22550,22610,22530,22590,1206
11/03/2010,09:15:00,22590,22620,22565,22570,413
11/03/2010,09:30:00,22570,22570,22520,22545,476
11/03/2010,09:45:00,22540,22610,22540,22590,458
11/03/2010,10:00:00,22590,22600,22555,22565,248
11/03/2010,10:15:00,22565,22645,22565,22640,334
11/03/2010,10:30:00,22645,22690,22635,22690,514
11/03/2010,10:45:00,22685,22690,22650,22660,311
11/03/2010,11:00:00,22655,22660,22635,22635,246
11/03/2010,11:15:00,22635,22660,22620,22620,141
11/03/2010,11:30:00,22630,22645,22610,22615,169
11/03/2010,11:45:00,22620,22625,22605,22615,79
11/03/2010,12:00:00,22610,22635,22600,22630,163
11/03/2010,12:15:00,22630,22655,22625,22630,197
11/03/2010,12:30:00,22625,22625,22610,22620,82
11/03/2010,12:45:00,22625,22625,22560,22575,730
11/03/2010,13:00:00,22570,22600,22570,22585,498
11/03/2010,13:15:00,22585,22600,22575,22580,134
11/03/2010,13:30:00,22575,22600,22570,22595,155
11/03/2010,13:45:00,22590,22605,22585,22595,107
11/03/2010,14:00:00,22590,22590,22565,22570,82
11/03/2010,14:15:00,22570,22585,22560,22575,157
11/03/2010,14:30:00,22575,22575,22470,22470,1048
11/03/2010,14:45:00,22475,22525,22475,22525,497
11/03/2010,15:00:00,22520,22540,22505,22530,196
11/03/2010,15:15:00,22535,22570,22535,22550,317
11/03/2010,15:30:00,22550,22565,22510,22530,355
11/03/2010,15:45:00,22530,22535,22465,22490,427
11/03/2010,16:00:00,22495,22545,22475,22480,572
11/03/2010,16:15:00,22480,22510,22475,22500,565
11/03/2010,16:30:00,22510,22575,22505,22555,549
11/03/2010,16:45:00,22560,22600,22555,22570,336
11/03/2010,17:00:00,22570,22595,22545,22560,442
11/03/2010,17:15:00,22560,22580,22535,22545,388
11/03/2010,17:30:00,22535,22565,22500,22500,316
12/03/2010,09:00:00,22610,22625,22555,22610,752
12/03/2010,09:15:00,22610,22615,22555,22575,442
12/03/2010,09:30:00,22575,22595,22545,22555,422
12/03/2010,09:45:00,22555,22585,22550,22570,280
12/03/2010,10:00:00,22575,22575,22545,22560,173
12/03/2010,10:15:00,22565,22615,22560,22590,443
12/03/2010,10:30:00,22590,22595,22565,22585,380
12/03/2010,10:45:00,22580,22660,22580,22650,640
12/03/2010,11:00:00,22655,22700,22645,22675,675
12/03/2010,11:15:00,22680,22705,22665,22705,429
12/03/2010,11:30:00,22705,22705,22680,22680,222
12/03/2010,11:45:00,22680,22700,22665,22685,145
12/03/2010,12:00:00,22685,22690,22650,22685,193
12/03/2010,12:15:00,22680,22700,22675,22690,131
12/03/2010,12:30:00,22685,22695,22675,22685,189
12/03/2010,12:45:00,22685,22685,22665,22675,53
12/03/2010,13:00:00,22675,22700,22675,22690,92
12/03/2010,13:15:00,22690,22700,22680,22690,1098
12/03/2010,13:30:00,22690,22690,22675,22685,129
12/03/2010,13:45:00,22685,22690,22675,22680,90
12/03/2010,14:00:00,22685,22700,22675,22700,182
12/03/2010,14:15:00,22695,22700,22650,22685,247
12/03/2010,14:30:00,22690,22765,22690,22735,822
12/03/2010,14:45:00,22730,22735,22720,22735,105
12/03/2010,15:00:00,22730,22730,22695,22710,676
12/03/2010,15:15:00,22710,22715,22705,22710,99
12/03/2010,15:30:00,22705,22710,22625,22640,649
12/03/2010,15:45:00,22635,22690,22625,22650,619
12/03/2010,16:00:00,22645,22645,22525,22545,1278
12/03/2010,16:15:00,22550,22580,22525,22580,481
12/03/2010,16:30:00,22585,22605,22555,22595,432
12/03/2010,16:45:00,22595,22595,22550,22565,260
12/03/2010,17:00:00,22565,22570,22520,22530,424
12/03/2010,17:15:00,22535,22570,22525,22570,484
12/03/2010,17:30:00,22565,22590,22525,22575,481
15/03/2010,09:00:00,22540,22575,22505,22540,1054
15/03/2010,09:15:00,22535,22545,22460,22465,494
15/03/2010,09:30:00,22465,22555,22460,22555,691
15/03/2010,09:45:00,22560,22590,22535,22545,480
15/03/2010,10:00:00,22545,22560,22485,22485,459
15/03/2010,10:15:00,22485,22515,22475,22490,290
15/03/2010,10:30:00,22495,22510,22475,22505,498
15/03/2010,10:45:00,22505,22510,22480,22500,181
15/03/2010,11:00:00,22495,22515,22485,22510,457
15/03/2010,11:15:00,22510,22530,22505,22515,848
15/03/2010,11:30:00,22520,22535,22505,22515,197
15/03/2010,11:45:00,22515,22515,22485,22490,211
15/03/2010,12:00:00,22490,22510,22485,22495,104
15/03/2010,12:15:00,22500,22530,22495,22530,87
15/03/2010,12:30:00,22530,22540,22515,22540,166
15/03/2010,12:45:00,22535,22540,22530,22530,86
15/03/2010,13:00:00,22535,22540,22525,22535,392
15/03/2010,13:15:00,22530,22540,22520,22535,1485
15/03/2010,13:30:00,22540,22555,22540,22540,190
15/03/2010,13:45:00,22540,22545,22520,22525,125
15/03/2010,14:00:00,22530,22540,22520,22535,89
15/03/2010,14:15:00,22535,22535,22505,22510,738
15/03/2010,14:30:00,22510,22535,22500,22530,305
15/03/2010,14:45:00,22530,22575,22505,22505,724
15/03/2010,15:00:00,22505,22530,22485,22520,416
15/03/2010,15:15:00,22530,22550,22505,22525,302
15/03/2010,15:30:00,22530,22530,22505,22520,582
15/03/2010,15:45:00,22515,22520,22485,22500,339
15/03/2010,16:00:00,22505,22510,22405,22410,1192
15/03/2010,16:15:00,22410,22430,22375,22425,916
15/03/2010,16:30:00,22425,22435,22390,22430,385
15/03/2010,16:45:00,22430,22435,22405,22435,254
15/03/2010,17:00:00,22430,22435,22375,22380,462
15/03/2010,17:15:00,22385,22405,22365,22385,807
15/03/2010,17:30:00,22385,22420,22380,22415,413
16/03/2010,09:00:00,22445,22500,22430,22450,1149
16/03/2010,09:15:00,22450,22490,22450,22475,933
16/03/2010,09:30:00,22475,22480,22430,22445,397
16/03/2010,09:45:00,22450,22460,22445,22455,707
16/03/2010,10:00:00,22455,22495,22450,22480,676
16/03/2010,10:15:00,22480,22485,22455,22455,251
16/03/2010,10:30:00,22455,22485,22450,22480,322
16/03/2010,10:45:00,22475,22550,22470,22535,1093
16/03/2010,11:00:00,22530,22550,22510,22530,849
16/03/2010,11:15:00,22530,22560,22520,22520,633
16/03/2010,11:30:00,22525,22555,22510,22550,315
16/03/2010,11:45:00,22550,22550,22535,22540,237
16/03/2010,12:00:00,22545,22545,22515,22520,455
16/03/2010,12:15:00,22525,22535,22520,22530,207
16/03/2010,12:30:00,22535,22540,22520,22525,174
16/03/2010,12:45:00,22525,22525,22495,22510,130
16/03/2010,13:00:00,22515,22550,22515,22540,2973
16/03/2010,13:15:00,22540,22550,22515,22520,1413
16/03/2010,13:30:00,22520,22560,22520,22545,700
16/03/2010,13:45:00,22545,22585,22540,22580,577
16/03/2010,14:00:00,22580,22640,22575,22635,860
16/03/2010,14:15:00,22635,22640,22610,22620,167
16/03/2010,14:30:00,22625,22625,22560,22575,505
16/03/2010,14:45:00,22570,22595,22530,22590,539
16/03/2010,15:00:00,22590,22610,22575,22585,349
16/03/2010,15:15:00,22590,22595,22545,22570,293
16/03/2010,15:30:00,22575,22585,22535,22570,688
16/03/2010,15:45:00,22565,22645,22555,22635,497
16/03/2010,16:00:00,22635,22670,22630,22640,878
16/03/2010,16:15:00,22645,22680,22645,22665,403
16/03/2010,16:30:00,22670,22685,22640,22660,744
16/03/2010,16:45:00,22655,22670,22640,22645,231
16/03/2010,17:00:00,22645,22650,22615,22645,737
16/03/2010,17:15:00,22645,22650,22600,22615,1139
16/03/2010,17:30:00,22620,22620,22545,22565,684
17/03/2010,09:00:00,22735,22865,22735,22775,4927
17/03/2010,09:15:00,22770,22795,22760,22795,1936
17/03/2010,09:30:00,22790,22830,22785,22830,1329
17/03/2010,09:45:00,22830,22840,22805,22820,1065
17/03/2010,10:00:00,22820,22820,22785,22800,881
17/03/2010,10:15:00,22800,22820,22800,22810,1387
17/03/2010,10:30:00,22810,22820,22800,22815,653
17/03/2010,10:45:00,22815,22880,22815,22870,1087
17/03/2010,11:00:00,22870,22910,22855,22900,742
17/03/2010,11:15:00,22900,22905,22880,22880,1126
17/03/2010,11:30:00,22885,22935,22885,22930,623
17/03/2010,11:45:00,22935,22940,22895,22900,1011
17/03/2010,12:00:00,22900,22900,22875,22880,634
17/03/2010,12:15:00,22875,22885,22870,22875,858
17/03/2010,12:30:00,22880,22885,22870,22870,125
17/03/2010,12:45:00,22875,22885,22865,22865,1798
17/03/2010,13:00:00,22875,22900,22865,22875,182
17/03/2010,13:15:00,22875,22885,22870,22885,294
17/03/2010,13:30:00,22885,22915,22880,22910,135
17/03/2010,13:45:00,22910,22910,22895,22905,498
17/03/2010,14:00:00,22910,22925,22905,22915,121
17/03/2010,14:15:00,22920,22920,22895,22910,331
17/03/2010,14:30:00,22910,22915,22890,22905,380
17/03/2010,14:45:00,22905,22925,22890,22925,401
17/03/2010,15:00:00,22920,22930,22875,22895,808
17/03/2010,15:15:00,22890,22915,22885,22890,440
17/03/2010,15:30:00,22885,22895,22865,22895,282
17/03/2010,15:45:00,22890,22905,22880,22895,2466
17/03/2010,16:00:00,22895,22905,22875,22900,267
17/03/2010,16:15:00,22900,22935,22890,22920,1096
17/03/2010,16:30:00,22925,22935,22910,22920,336
17/03/2010,16:45:00,22920,22935,22895,22900,257
17/03/2010,17:00:00,22900,22915,22890,22900,350
17/03/2010,17:15:00,22905,22920,22890,22900,729
17/03/2010,17:30:00,22900,22920,22870,22910,569
18/03/2010,09:00:00,22830,22890,22795,22860,1379
18/03/2010,09:15:00,22860,22890,22850,22870,492
18/03/2010,09:30:00,22870,22900,22855,22865,864
18/03/2010,09:45:00,22860,22890,22855,22855,792
18/03/2010,10:00:00,22855,22860,22810,22830,710
18/03/2010,10:15:00,22830,22840,22805,22830,608
18/03/2010,10:30:00,22835,22845,22815,22835,352
18/03/2010,10:45:00,22830,22885,22825,22865,566
18/03/2010,11:00:00,22875,22885,22860,22870,274
18/03/2010,11:15:00,22875,22885,22855,22855,9244
18/03/2010,11:30:00,22860,22880,22860,22875,98
18/03/2010,11:45:00,22875,22885,22870,22880,241
18/03/2010,12:00:00,22880,22900,22880,22890,332
18/03/2010,12:15:00,22890,22920,22880,22920,179
18/03/2010,12:30:00,22920,22930,22905,22905,164
18/03/2010,12:45:00,22910,22925,22895,22910,367
18/03/2010,13:00:00,22910,22925,22910,22920,152
18/03/2010,13:15:00,22920,22930,22910,22930,110
18/03/2010,13:30:00,22920,22960,22905,22925,315
18/03/2010,13:45:00,22930,22935,22915,22920,116
18/03/2010,14:00:00,22915,22935,22915,22935,145
18/03/2010,14:15:00,22935,22950,22930,22950,128
18/03/2010,14:30:00,22940,22960,22910,22920,302
18/03/2010,14:45:00,22925,22935,22905,22925,324
18/03/2010,15:00:00,22925,22955,22870,22875,432
18/03/2010,15:15:00,22870,22885,22855,22865,250
18/03/2010,15:30:00,22865,22890,22810,22815,383
18/03/2010,15:45:00,22815,22840,22805,22835,303
18/03/2010,16:00:00,22840,22850,22820,22845,457
18/03/2010,16:15:00,22845,22860,22835,22855,782
18/03/2010,16:30:00,22855,22860,22755,22755,560
18/03/2010,16:45:00,22755,22780,22740,22765,365
18/03/2010,17:00:00,22765,22770,22725,22765,400
18/03/2010,17:15:00,22765,22795,22755,22785,1354
18/03/2010,17:30:00,22785,22800,22760,22765,512
19/03/2010,09:00:00,22875,22925,22875,22920,48