DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/01/2010,14:20:00,22555,22575,22555,22575,9
25/01/2010,14:40:00,22570,22575,22530,22575,217
25/01/2010,15:00:00,22565,22620,22550,22605,258
25/01/2010,15:20:00,22600,22605,22530,22575,709
25/01/2010,15:40:00,22570,22610,22550,22560,685
25/01/2010,16:00:00,22560,22600,22410,22480,1961
25/01/2010,16:20:00,22485,22545,22440,22455,1022
25/01/2010,16:40:00,22455,22475,22380,22445,925
25/01/2010,17:00:00,22445,22470,22355,22415,800
25/01/2010,17:20:00,22425,22445,22320,22355,1363
26/01/2010,09:00:00,22175,22290,22150,22280,1571
26/01/2010,09:20:00,22280,22285,22135,22190,799
26/01/2010,09:40:00,22195,22255,22175,22190,496
26/01/2010,10:00:00,22180,22220,22175,22200,386
26/01/2010,10:20:00,22200,22280,22200,22245,687
26/01/2010,10:40:00,22245,22265,22130,22140,700
26/01/2010,11:00:00,22145,22185,22085,22085,755
26/01/2010,11:20:00,22085,22135,22070,22095,913
26/01/2010,11:40:00,22090,22170,22065,22165,634
26/01/2010,12:00:00,22170,22180,22125,22160,428
26/01/2010,12:20:00,22160,22165,22100,22115,438
26/01/2010,12:40:00,22115,22170,22115,22155,383
26/01/2010,13:00:00,22155,22170,22130,22155,319
26/01/2010,13:20:00,22150,22185,22135,22185,384
26/01/2010,13:40:00,22180,22205,22175,22190,377
26/01/2010,14:00:00,22195,22250,22185,22210,324
26/01/2010,14:20:00,22205,22230,22160,22225,466
26/01/2010,14:40:00,22225,22235,22185,22205,248
26/01/2010,15:00:00,22195,22210,22145,22155,414
26/01/2010,15:20:00,22150,22225,22145,22215,579
26/01/2010,15:40:00,22220,22260,22135,22200,1041
26/01/2010,16:00:00,22190,22425,22175,22390,2049
26/01/2010,16:20:00,22400,22445,22330,22345,1259
26/01/2010,16:40:00,22335,22380,22290,22325,948
26/01/2010,17:00:00,22320,22365,22305,22350,683
26/01/2010,17:20:00,22345,22425,22340,22405,805
27/01/2010,09:00:00,22165,22250,22085,22095,1580
27/01/2010,09:20:00,22095,22130,22060,22120,995
27/01/2010,09:40:00,22115,22115,22015,22030,1231
27/01/2010,10:00:00,22030,22115,22005,22105,630
27/01/2010,10:20:00,22110,22170,22110,22140,620
27/01/2010,10:40:00,22140,22150,22085,22120,473
27/01/2010,11:00:00,22120,22210,22120,22195,555
27/01/2010,11:20:00,22190,22225,22180,22190,482
27/01/2010,11:40:00,22185,22205,22125,22135,329
27/01/2010,12:00:00,22135,22240,22130,22205,422
27/01/2010,12:20:00,22215,22270,22205,22250,469
27/01/2010,12:40:00,22250,22280,22215,22260,274
27/01/2010,13:00:00,22260,22260,22230,22250,191
27/01/2010,13:20:00,22255,22300,22205,22240,645
27/01/2010,13:40:00,22240,22250,22215,22220,166
27/01/2010,14:00:00,22215,22215,22160,22195,364
27/01/2010,14:20:00,22195,22225,22185,22200,281
27/01/2010,14:40:00,22195,22230,22150,22150,285
27/01/2010,15:00:00,22150,22150,22025,22075,1120
27/01/2010,15:20:00,22085,22160,22055,22140,694
27/01/2010,15:40:00,22145,22160,22065,22090,686
27/01/2010,16:00:00,22080,22085,21910,21945,1887
27/01/2010,16:20:00,21945,22030,21940,21945,1895
27/01/2010,16:40:00,21940,22095,21910,22070,2142
27/01/2010,17:00:00,22075,22080,21955,22015,1430
27/01/2010,17:20:00,22020,22055,21960,22050,2942
28/01/2010,09:00:00,22320,22320,21995,22230,2652
28/01/2010,09:20:00,22230,22270,22210,22255,791
28/01/2010,09:40:00,22255,22290,22235,22245,977
28/01/2010,10:00:00,22245,22265,22200,22210,540
28/01/2010,10:20:00,22210,22235,22185,22220,483
28/01/2010,10:40:00,22220,22230,22195,22210,275
28/01/2010,11:00:00,22215,22245,22215,22230,236
28/01/2010,11:20:00,22230,22230,22105,22130,738
28/01/2010,11:40:00,22125,22130,22060,22100,665
28/01/2010,12:00:00,22100,22120,22015,22075,1082
28/01/2010,12:20:00,22085,22105,22010,22030,389
28/01/2010,12:40:00,22035,22065,22020,22035,329
28/01/2010,13:00:00,22050,22145,22045,22135,351
28/01/2010,13:20:00,22140,22165,22120,22155,245
28/01/2010,13:40:00,22160,22180,22120,22120,301
28/01/2010,14:00:00,22120,22140,22105,22140,414
28/01/2010,14:20:00,22135,22140,22020,22070,877
28/01/2010,14:40:00,22070,22075,22030,22060,546
28/01/2010,15:00:00,22060,22130,22045,22105,271
28/01/2010,15:20:00,22105,22115,21955,21970,747
28/01/2010,15:40:00,21970,22000,21915,21990,1367
28/01/2010,16:00:00,21995,21995,21760,21780,2666
28/01/2010,16:20:00,21780,21820,21705,21800,1722
28/01/2010,16:40:00,21795,21835,21705,21750,1331
28/01/2010,17:00:00,21750,21760,21630,21640,1457
28/01/2010,17:20:00,21640,21670,21550,21600,1696
29/01/2010,09:00:00,21670,21745,21630,21715,2085
29/01/2010,09:20:00,21720,21755,21685,21715,783
29/01/2010,09:40:00,21710,21735,21670,21710,502
29/01/2010,10:00:00,21720,21760,21660,21665,772
29/01/2010,10:20:00,21660,21710,21645,21710,328
29/01/2010,10:40:00,21710,21715,21590,21610,672
29/01/2010,11:00:00,21600,21645,21510,21520,945
29/01/2010,11:20:00,21515,21580,21480,21565,802
29/01/2010,11:40:00,21560,21635,21550,21600,565
29/01/2010,12:00:00,21605,21700,21605,21640,489
29/01/2010,12:20:00,21645,21720,21645,21710,501
29/01/2010,12:40:00,21705,21720,21670,21690,285
29/01/2010,13:00:00,21695,21740,21680,21730,322
29/01/2010,13:20:00,21730,21730,21685,21700,215
29/01/2010,13:40:00,21705,21755,21700,21745,263
29/01/2010,14:00:00,21740,21795,21730,21790,381
29/01/2010,14:20:00,21790,21920,21780,21845,1751
29/01/2010,14:40:00,21850,21900,21785,21835,638
29/01/2010,15:00:00,21835,21880,21795,21825,423
29/01/2010,15:20:00,21825,21875,21800,21825,544
29/01/2010,15:40:00,21825,21925,21805,21910,1377
29/01/2010,16:00:00,21915,21945,21865,21935,1229
29/01/2010,16:20:00,21930,22050,21920,21990,1497
29/01/2010,16:40:00,21990,22005,21900,21930,1150
29/01/2010,17:00:00,21930,21930,21810,21820,1096
29/01/2010,17:20:00,21820,21935,21790,21930,2146
01/02/2010,09:00:00,21710,21790,21645,21775,1495
01/02/2010,09:20:00,21770,21780,21720,21730,517
01/02/2010,09:40:00,21730,21760,21700,21740,385
01/02/2010,10:00:00,21745,21775,21705,21770,470
01/02/2010,10:20:00,21775,21830,21770,21790,634
01/02/2010,10:40:00,21790,21815,21770,21785,331
01/02/2010,11:00:00,21790,21815,21740,21800,412
01/02/2010,11:20:00,21810,21835,21785,21810,341
01/02/2010,11:40:00,21810,21815,21775,21800,167
01/02/2010,12:00:00,21800,21850,21795,21845,345
01/02/2010,12:20:00,21845,21860,21795,21805,273
01/02/2010,12:40:00,21810,21830,21800,21810,259
01/02/2010,13:00:00,21810,21825,21765,21800,215
01/02/2010,13:20:00,21800,21855,21800,21830,236
01/02/2010,13:40:00,21830,21855,21805,21840,166
01/02/2010,14:00:00,21845,21875,21845,21870,337
01/02/2010,14:20:00,21865,21880,21835,21835,493
01/02/2010,14:40:00,21840,21910,21835,21890,600
01/02/2010,15:00:00,21890,21940,21885,21920,460
01/02/2010,15:20:00,21925,21965,21920,21920,748
01/02/2010,15:40:00,21925,21970,21900,21950,879
01/02/2010,16:00:00,21950,22045,21950,22040,1630
01/02/2010,16:20:00,22040,22075,22025,22030,901
01/02/2010,16:40:00,22030,22035,21970,21970,783
01/02/2010,17:00:00,21965,22015,21950,21990,725
01/02/2010,17:20:00,21990,22050,21965,21975,1284
02/02/2010,09:00:00,22110,22110,21930,21975,2045
02/02/2010,09:20:00,21980,22005,21900,21925,1005
02/02/2010,09:40:00,21920,21995,21920,21995,506
02/02/2010,10:00:00,22000,22000,21945,21995,446
02/02/2010,10:20:00,22000,22035,22000,22030,351
02/02/2010,10:40:00,22035,22105,22035,22095,1591
02/02/2010,11:00:00,22100,22175,22100,22165,932
02/02/2010,11:20:00,22165,22240,22150,22195,828
02/02/2010,11:40:00,22190,22190,22150,22180,324
02/02/2010,12:00:00,22185,22185,22110,22115,396
02/02/2010,12:20:00,22115,22180,22115,22170,249
02/02/2010,12:40:00,22170,22185,22140,22165,227
02/02/2010,13:00:00,22165,22180,22155,22165,149
02/02/2010,13:20:00,22165,22175,22150,22170,134
02/02/2010,13:40:00,22175,22200,22165,22170,261
02/02/2010,14:00:00,22165,22190,22150,22175,299
02/02/2010,14:20:00,22175,22200,22155,22195,406
02/02/2010,14:40:00,22195,22215,22190,22190,349
02/02/2010,15:00:00,22190,22205,22170,22190,472
02/02/2010,15:20:00,22185,22220,22160,22210,488
02/02/2010,15:40:00,22215,22220,22150,22165,1288
02/02/2010,16:00:00,22160,22275,22115,22255,1263
02/02/2010,16:20:00,22255,22370,22250,22350,1245
02/02/2010,16:40:00,22350,22370,22320,22350,524
02/02/2010,17:00:00,22350,22380,22315,22370,882
02/02/2010,17:20:00,22380,22435,22355,22365,1578
03/02/2010,09:00:00,22450,22490,22400,22440,1570
03/02/2010,09:20:00,22435,22435,22340,22385,875
03/02/2010,09:40:00,22385,22430,22340,22425,624
03/02/2010,10:00:00,22430,22500,22425,22490,639
03/02/2010,10:20:00,22495,22500,22440,22470,402
03/02/2010,10:40:00,22475,22500,22460,22465,313
03/02/2010,11:00:00,22465,22475,22450,22465,180
03/02/2010,11:20:00,22460,22460,22365,22395,528
03/02/2010,11:40:00,22395,22450,22390,22420,320
03/02/2010,12:00:00,22420,22455,22400,22450,252
03/02/2010,12:20:00,22455,22485,22450,22470,138
03/02/2010,12:40:00,22470,22485,22460,22475,148
03/02/2010,13:00:00,22480,22485,22430,22440,193
03/02/2010,13:20:00,22440,22455,22395,22405,144
03/02/2010,13:40:00,22405,22430,22385,22390,167
03/02/2010,14:00:00,22390,22430,22325,22410,897
03/02/2010,14:20:00,22405,22420,22325,22360,579
03/02/2010,14:40:00,22355,22370,22285,22310,541
03/02/2010,15:00:00,22310,22340,22275,22340,543
03/02/2010,15:20:00,22345,22360,22300,22355,508
03/02/2010,15:40:00,22355,22415,22355,22390,577
03/02/2010,16:00:00,22380,22390,22260,22280,865
03/02/2010,16:20:00,22275,22290,22135,22175,1194
03/02/2010,16:40:00,22180,22255,22145,22225,1047
03/02/2010,17:00:00,22225,22250,22180,22220,568
03/02/2010,17:20:00,22220,22220,22145,22175,1178
04/02/2010,09:00:00,22190,22240,22110,22220,1450
04/02/2010,09:20:00,22220,22260,22185,22185,579
04/02/2010,09:40:00,22190,22200,22065,22075,1085
04/02/2010,10:00:00,22070,22075,22000,22000,1513
04/02/2010,10:20:00,22000,22010,21955,21995,1076
04/02/2010,10:40:00,21995,22060,21985,22035,595
04/02/2010,11:00:00,22035,22035,21970,22000,519
04/02/2010,11:20:00,21990,22000,21950,21985,381
04/02/2010,11:40:00,21980,21980,21915,21960,901
04/02/2010,12:00:00,21955,22020,21945,22010,391
04/02/2010,12:20:00,22005,22050,22000,22035,268
04/02/2010,12:40:00,22030,22040,21960,21990,310
04/02/2010,13:00:00,21990,21990,21970,21975,135
04/02/2010,13:20:00,21975,22040,21975,22015,159
04/02/2010,13:40:00,22015,22015,21980,22000,121
04/02/2010,14:00:00,22000,22010,21985,21985,202
04/02/2010,14:20:00,21980,21985,21870,21900,1031
04/02/2010,14:40:00,21900,21945,21885,21905,550
04/02/2010,15:00:00,21910,21930,21865,21930,517
04/02/2010,15:20:00,21935,21950,21885,21950,779
04/02/2010,15:40:00,21950,21950,21710,21735,2007
04/02/2010,16:00:00,21730,21780,21600,21645,2002
04/02/2010,16:20:00,21635,21650,21500,21520,3262
04/02/2010,16:40:00,21515,21575,21455,21470,3142
04/02/2010,17:00:00,21465,21545,21435,21475,3084
04/02/2010,17:20:00,21475,21485,21355,21425,4564
05/02/2010,09:00:00,21325,21335,20950,21065,3172
05/02/2010,09:20:00,21080,21225,21035,21215,2641
05/02/2010,09:40:00,21220,21255,21125,21225,1408
05/02/2010,10:00:00,21225,21255,21155,21195,939
05/02/2010,10:20:00,21195,21210,21055,21090,843
05/02/2010,10:40:00,21090,21100,20955,20975,1504
05/02/2010,11:00:00,20970,21010,20890,20895,1290
05/02/2010,11:20:00,20890,20955,20840,20890,1226
05/02/2010,11:40:00,20885,20920,20795,20810,786
05/02/2010,12:00:00,20805,20895,20790,20890,717
05/02/2010,12:20:00,20885,20895,20840,20855,373
05/02/2010,12:40:00,20860,20945,20845,20930,477
05/02/2010,13:00:00,20935,20950,20880,20935,454
05/02/2010,13:20:00,20940,20945,20910,20930,260
05/02/2010,13:40:00,20930,20965,20915,20930,609
05/02/2010,14:00:00,20930,20935,20870,20890,331
05/02/2010,14:20:00,20890,21040,20750,21010,2025
05/02/2010,14:40:00,21005,21170,20920,21165,2038
05/02/2010,15:00:00,21165,21220,21015,21070,1799
05/02/2010,15:20:00,21065,21220,20985,21030,1673
05/02/2010,15:40:00,21035,21100,20915,20945,1508
05/02/2010,16:00:00,20950,20995,20800,20810,1393
05/02/2010,16:20:00,20810,21000,20810,20950,1715
05/02/2010,16:40:00,20950,21040,20910,20930,1156
05/02/2010,17:00:00,20920,20955,20830,20945,1143
05/02/2010,17:20:00,20940,20955,20810,20830,1860
08/02/2010,09:00:00,21015,21020,20855,20905,1503
08/02/2010,09:20:00,20905,21020,20905,20990,1022
08/02/2010,09:40:00,20990,21020,20970,21010,853
08/02/2010,10:00:00,21005,21045,20970,21015,521
08/02/2010,10:20:00,21015,21020,20925,20970,532
08/02/2010,10:40:00,20975,20980,20825,20875,726
08/02/2010,11:00:00,20875,20915,20790,20800,723
08/02/2010,11:20:00,20800,20890,20790,20790,480
08/02/2010,11:40:00,20790,20800,20690,20720,1069
08/02/2010,12:00:00,20710,20735,20650,20720,749
08/02/2010,12:20:00,20720,20750,20685,20725,351
08/02/2010,12:40:00,20715,20735,20680,20690,244
08/02/2010,13:00:00,20690,20740,20620,20635,469
08/02/2010,13:20:00,20635,20635,20470,20500,957
08/02/2010,13:40:00,20500,20680,20500,20645,708
08/02/2010,14:00:00,20650,20745,20650,20720,607
08/02/2010,14:20:00,20720,20720,20625,20660,600
08/02/2010,14:40:00,20665,20770,20660,20760,552
08/02/2010,15:00:00,20755,20790,20720,20775,368
08/02/2010,15:20:00,20765,20825,20645,20755,1323
08/02/2010,15:40:00,20750,20780,20635,20700,937
08/02/2010,16:00:00,20730,20870,20705,20825,869
08/02/2010,16:20:00,20835,20840,20750,20765,915
08/02/2010,16:40:00,20765,20920,20765,20910,894
08/02/2010,17:00:00,20915,21020,20915,20945,1302
08/02/2010,17:20:00,20945,20985,20865,20895,938
09/02/2010,09:00:00,20845,20910,20730,20900,1512
09/02/2010,09:20:00,20905,20930,20820,20855,711
09/02/2010,09:40:00,20850,20900,20810,20885,709
09/02/2010,10:00:00,20885,21015,20880,21015,768
09/02/2010,10:20:00,21015,21065,21015,21045,1373
09/02/2010,10:40:00,21045,21045,20975,20975,502
09/02/2010,11:00:00,20970,20995,20960,20980,358
09/02/2010,11:20:00,20980,21050,20980,20990,358
09/02/2010,11:40:00,20985,20995,20885,20935,701
09/02/2010,12:00:00,20935,20940,20850,20855,757
09/02/2010,12:20:00,20860,20935,20840,20910,295
09/02/2010,12:40:00,20915,20945,20885,20915,277
09/02/2010,13:00:00,20910,20965,20895,20940,243
09/02/2010,13:20:00,20945,21010,20945,21000,313
09/02/2010,13:40:00,21005,21025,20985,20985,294
09/02/2010,14:00:00,20985,21065,20955,21060,337
09/02/2010,14:20:00,21060,21070,20995,21040,524
09/02/2010,14:40:00,21045,21055,21000,21020,264
09/02/2010,15:00:00,21020,21025,20990,20995,202
09/02/2010,15:20:00,20990,21095,20990,21055,840
09/02/2010,15:40:00,21060,21070,20985,21030,931
09/02/2010,16:00:00,21030,21095,20945,21075,1085
09/02/2010,16:20:00,21075,21105,21045,21085,950
09/02/2010,16:40:00,21080,21100,20955,20965,1057
09/02/2010,17:00:00,20965,20965,20775,20850,1608
09/02/2010,17:20:00,20855,21045,20785,21015,1472
10/02/2010,09:00:00,21090,21175,21040,21130,1879
10/02/2010,09:20:00,21135,21205,21100,21200,764
10/02/2010,09:40:00,21200,21200,21070,21105,743
10/02/2010,10:00:00,21110,21155,21090,21145,552
10/02/2010,10:20:00,21150,21175,21130,21165,428
10/02/2010,10:40:00,21170,21260,21155,21255,813
10/02/2010,11:00:00,21255,21380,21205,21340,1305
10/02/2010,11:20:00,21340,21345,21275,21325,600
10/02/2010,11:40:00,21325,21390,21325,21330,598
10/02/2010,12:00:00,21325,21375,21305,21350,554
10/02/2010,12:20:00,21350,21365,21320,21345,271
10/02/2010,12:40:00,21340,21385,21340,21385,165
10/02/2010,13:00:00,21380,21380,21330,21355,269
10/02/2010,13:20:00,21355,21375,21350,21370,141
10/02/2010,13:40:00,21370,21410,21255,21285,820
10/02/2010,14:00:00,21280,21315,21180,21250,1048
10/02/2010,14:20:00,21255,21315,21215,21280,638
10/02/2010,14:40:00,21295,21295,21245,21275,396
10/02/2010,15:00:00,21270,21320,21270,21275,437
10/02/2010,15:20:00,21280,21340,21250,21275,710
10/02/2010,15:40:00,21280,21340,21240,21310,772
10/02/2010,16:00:00,21310,21310,21130,21175,1513
10/02/2010,16:20:00,21180,21210,21105,21185,1187
10/02/2010,16:40:00,21185,21250,21180,21225,742
10/02/2010,17:00:00,21225,21235,21165,21205,602
10/02/2010,17:20:00,21205,21290,21200,21225,1077
11/02/2010,09:00:00,21375,21455,21345,21445,1427
11/02/2010,09:20:00,21445,21460,21375,21410,773
11/02/2010,09:40:00,21415,21475,21380,21390,705
11/02/2010,10:00:00,21390,21445,21385,21405,525
11/02/2010,10:20:00,21400,21420,21275,21330,809
11/02/2010,10:40:00,21325,21360,21295,21345,417
11/02/2010,11:00:00,21350,21375,21315,21335,316
11/02/2010,11:20:00,21335,21350,21285,21305,400
11/02/2010,11:40:00,21310,21340,21295,21320,229
11/02/2010,12:00:00,21310,21320,21170,21190,1074
11/02/2010,12:20:00,21185,21200,21115,21175,719
11/02/2010,12:40:00,21180,21350,21150,21300,1361
11/02/2010,13:00:00,21305,21400,21180,21250,1051
11/02/2010,13:20:00,21250,21315,21190,21265,604
11/02/2010,13:40:00,21260,21305,21240,21275,308
11/02/2010,14:00:00,21275,21285,21160,21220,436
11/02/2010,14:20:00,21210,21380,21190,21235,764
11/02/2010,14:40:00,21240,21240,21190,21200,407
11/02/2010,15:00:00,21200,21200,21000,21075,1834
11/02/2010,15:20:00,21070,21115,21010,21045,798
11/02/2010,15:40:00,21040,21050,20910,21000,1565
11/02/2010,16:00:00,20990,21115,20915,21045,1519
11/02/2010,16:20:00,21045,21070,20965,21005,993
11/02/2010,16:40:00,21005,21025,20885,20900,1186
11/02/2010,17:00:00,20900,21070,20895,21020,1189
11/02/2010,17:20:00,21025,21155,21025,21140,1646
12/02/2010,09:00:00,21250,21340,21195,21260,1247
12/02/2010,09:20:00,21260,21275,21185,21240,959
12/02/2010,09:40:00,21235,21275,21200,21230,485
12/02/2010,10:00:00,21230,21310,21230,21270,481
12/02/2010,10:20:00,21265,21295,21245,21285,334
12/02/2010,10:40:00,21280,21290,21200,21210,539
12/02/2010,11:00:00,21210,21215,21080,21090,1309
12/02/2010,11:20:00,21085,21140,21000,21075,1429
12/02/2010,11:40:00,21075,21105,21030,21070,397
12/02/2010,12:00:00,21065,21085,20970,20990,496
12/02/2010,12:20:00,20990,21050,20985,21050,348
12/02/2010,12:40:00,21055,21120,21010,21100,513
12/02/2010,13:00:00,21100,21115,21065,21080,462
12/02/2010,13:20:00,21085,21095,21040,21055,150
12/02/2010,13:40:00,21060,21095,21035,21060,264
12/02/2010,14:00:00,21055,21135,21045,21060,380
12/02/2010,14:20:00,21055,21150,21050,21130,597
12/02/2010,14:40:00,21130,21195,21115,21135,553
12/02/2010,15:00:00,21140,21155,21030,21065,556
12/02/2010,15:20:00,21065,21075,20935,20945,1213
12/02/2010,15:40:00,20940,21045,20925,21010,1122
12/02/2010,16:00:00,21005,21050,20910,21005,1487
12/02/2010,16:20:00,21000,21065,20950,20970,806
12/02/2010,16:40:00,20970,21025,20970,20980,483
12/02/2010,17:00:00,20980,21035,20950,21010,567
12/02/2010,17:20:00,21015,21070,21010,21060,891
15/02/2010,09:00:00,21120,21250,21120,21205,1177
15/02/2010,09:20:00,21205,21225,21175,21180,462
15/02/2010,09:40:00,21175,21190,21155,21180,531
15/02/2010,10:00:00,21175,21230,21175,21205,383
15/02/2010,10:20:00,21210,21210,21170,21200,364
15/02/2010,10:40:00,21205,21210,21180,21185,224
15/02/2010,11:00:00,21185,21265,21185,21245,481
15/02/2010,11:20:00,21240,21305,21235,21295,459
15/02/2010,11:40:00,21295,21310,21275,21295,280
15/02/2010,12:00:00,21290,21290,21275,21285,194
15/02/2010,12:20:00,21280,21290,21275,21280,83
15/02/2010,12:40:00,21275,21280,21245,21265,291
15/02/2010,13:00:00,21265,21275,21255,21255,154
15/02/2010,13:20:00,21260,21295,21260,21270,130
15/02/2010,13:40:00,21265,21290,21265,21285,124
15/02/2010,14:00:00,21280,21295,21280,21290,98
15/02/2010,14:20:00,21285,21290,21255,21260,161
15/02/2010,14:40:00,21260,21265,21235,21245,264
15/02/2010,15:00:00,21240,21255,21235,21240,374
15/02/2010,15:20:00,21235,21255,21235,21245,121
15/02/2010,15:40:00,21245,21245,21220,21235,135
15/02/2010,16:00:00,21235,21235,21180,21180,548
15/02/2010,16:20:00,21180,21185,21105,21120,617
15/02/2010,16:40:00,21120,21120,21050,21085,728
15/02/2010,17:00:00,21080,21140,21075,21130,462
15/02/2010,17:20:00,21130,21155,21095,21155,471
16/02/2010,09:00:00,21325,21350,21270,21325,1308
16/02/2010,09:20:00,21320,21325,21270,21280,685
16/02/2010,09:40:00,21275,21295,21250,21280,513
16/02/2010,10:00:00,21280,21335,21275,21320,415
16/02/2010,10:20:00,21320,21370,21305,21330,492
16/02/2010,10:40:00,21330,21340,21300,21325,336
16/02/2010,11:00:00,21335,21350,21270,21280,474
16/02/2010,11:20:00,21280,21285,21220,21235,589
16/02/2010,11:40:00,21235,21235,21180,21200,587
16/02/2010,12:00:00,21195,21205,21160,21195,355
16/02/2010,12:20:00,21195,21195,21170,21180,164
16/02/2010,12:40:00,21180,21215,21170,21200,168
16/02/2010,13:00:00,21200,21205,21050,21090,882
16/02/2010,13:20:00,21085,21105,20995,21025,788
16/02/2010,13:40:00,21025,21065,21010,21035,421
16/02/2010,14:00:00,21030,21085,21025,21080,296
16/02/2010,14:20:00,21080,21145,21080,21085,486
16/02/2010,14:40:00,21090,21130,21085,21120,315
16/02/2010,15:00:00,21125,21205,21125,21175,655
16/02/2010,15:20:00,21170,21170,21100,21135,730
16/02/2010,15:40:00,21130,21140,21040,21105,796
16/02/2010,16:00:00,21110,21135,21070,21125,511
16/02/2010,16:20:00,21130,21240,21110,21230,862
16/02/2010,16:40:00,21235,21275,21220,21240,1122
16/02/2010,17:00:00,21245,21255,21205,21245,730
16/02/2010,17:20:00,21245,21360,21240,21360,1473
17/02/2010,09:00:00,21500,21585,21460,21575,1661
17/02/2010,09:20:00,21570,21585,21540,21565,641
17/02/2010,09:40:00,21565,21670,21560,21610,1289
17/02/2010,10:00:00,21610,21620,21585,21590,442
17/02/2010,10:20:00,21595,21635,21585,21625,505
17/02/2010,10:40:00,21625,21700,21625,21665,1080
17/02/2010,11:00:00,21660,21690,21650,21670,243
17/02/2010,11:20:00,21670,21685,21650,21655,209
17/02/2010,11:40:00,21660,21665,21625,21635,261
17/02/2010,12:00:00,21635,21640,21600,21610,225
17/02/2010,12:20:00,21600,21620,21590,21615,143
17/02/2010,12:40:00,21620,21660,21620,21650,266
17/02/2010,13:00:00,21645,21650,21635,21640,532
17/02/2010,13:20:00,21645,21700,21640,21685,239
17/02/2010,13:40:00,21685,21755,21685,21720,720
17/02/2010,14:00:00,21720,21735,21700,21700,536
17/02/2010,14:20:00,21705,21735,21690,21705,366
17/02/2010,14:40:00,21710,21735,21685,21705,523
17/02/2010,15:00:00,21705,21720,21685,21700,741
17/02/2010,15:20:00,21690,21720,21665,21705,516
17/02/2010,15:40:00,21705,21705,21660,21675,504
17/02/2010,16:00:00,21675,21740,21650,21740,834
17/02/2010,16:20:00,21740,21800,21730,21770,958
17/02/2010,16:40:00,21770,21770,21685,21700,1000
17/02/2010,17:00:00,21695,21695,21620,21640,1478
17/02/2010,17:20:00,21635,21685,21620,21645,1409
18/02/2010,09:00:00,21590,21665,21590,21610,1106
18/02/2010,09:20:00,21610,21625,21540,21595,930
18/02/2010,09:40:00,21605,21675,21595,21640,570
18/02/2010,10:00:00,21640,21640,21565,21590,629
18/02/2010,10:20:00,21595,21685,21595,21655,612
18/02/2010,10:40:00,21660,21710,21650,21675,529
18/02/2010,11:00:00,21675,21735,21660,21730,452
18/02/2010,11:20:00,21725,21755,21705,21730,404
18/02/2010,11:40:00,21730,21740,21690,21695,253
18/02/2010,12:00:00,21695,21700,21670,21670,565
18/02/2010,12:20:00,21670,21700,21660,21675,192
18/02/2010,12:40:00,21675,21695,21660,21695,135
18/02/2010,13:00:00,21685,21710,21670,21685,232
18/02/2010,13:20:00,21680,21700,21675,21680,125
18/02/2010,13:40:00,21685,21685,21660,21670,125
18/02/2010,14:00:00,21670,21685,21660,21685,464
18/02/2010,14:20:00,21680,21685,21595,21605,596
18/02/2010,14:40:00,21605,21615,21550,21560,725
18/02/2010,15:00:00,21570,21580,21545,21560,324
18/02/2010,15:20:00,21560,21665,21560,21630,679
18/02/2010,15:40:00,21635,21725,21625,21695,838
18/02/2010,16:00:00,21705,21730,21665,21690,1053
18/02/2010,16:20:00,21685,21685,21585,21670,888
18/02/2010,16:40:00,21675,21705,21660,21680,514
18/02/2010,17:00:00,21685,21705,21645,21675,907
18/02/2010,17:20:00,21675,21735,21650,21665,994
19/02/2010,09:00:00,21465,21510,21380,21485,1923
19/02/2010,09:20:00,21480,21525,21470,21505,839
19/02/2010,09:40:00,21505,21620,21500,21595,957
19/02/2010,10:00:00,21595,21640,21575,21630,494
19/02/2010,10:20:00,21630,21640,21580,21595,315
19/02/2010,10:40:00,21595,21605,21570,21590,268
19/02/2010,11:00:00,21590,21600,21520,21520,495
19/02/2010,11:20:00,21525,21545,21440,21460,754
19/02/2010,11:40:00,21460,21490,21410,21445,793
19/02/2010,12:00:00,21450,21470,21425,21440,244
19/02/2010,12:20:00,21450,21520,21450,21510,331
19/02/2010,12:40:00,21520,21530,21480,21495,220
19/02/2010,13:00:00,21495,21525,21470,21495,289
19/02/2010,13:20:00,21490,21540,21490,21530,198
19/02/2010,13:40:00,21530,21535,21505,21515,79
19/02/2010,14:00:00,21510,21520,21490,21510,181
19/02/2010,14:20:00,21510,21580,21485,21555,737
19/02/2010,14:40:00,21560,21670,21545,21645,885
19/02/2010,15:00:00,21645,21655,21590,21615,496
19/02/2010,15:20:00,21615,21635,21565,21620,617
19/02/2010,15:40:00,21625,21635,21555,21555,483
19/02/2010,16:00:00,21555,21595,21545,21590,490
19/02/2010,16:20:00,21600,21675,21595,21655,760
19/02/2010,16:40:00,21655,21765,21655,21705,1103
19/02/2010,17:00:00,21705,21775,21685,21745,674
19/02/2010,17:20:00,21745,21790,21745,21765,987
22/02/2010,09:00:00,21850,21895,21780,21820,1303
22/02/2010,09:20:00,21820,21855,21800,21820,544
22/02/2010,09:40:00,21815,21835,21735,21740,729
22/02/2010,10:00:00,21745,21770,21715,21750,534
22/02/2010,10:20:00,21755,21835,21755,21830,351
22/02/2010,10:40:00,21825,21825,21780,21810,238
22/02/2010,11:00:00,21810,21835,21800,21825,357
22/02/2010,11:20:00,21820,21875,21815,21815,422
22/02/2010,11:40:00,21810,21825,21795,21810,255
22/02/2010,12:00:00,21815,21820,21760,21775,309
22/02/2010,12:20:00,21775,21805,21775,21785,133
22/02/2010,12:40:00,21790,21795,21775,21780,124
22/02/2010,13:00:00,21775,21840,21775,21835,336
22/02/2010,13:20:00,21840,21845,21795,21820,195
22/02/2010,13:40:00,21830,21880,21815,21870,279
22/02/2010,14:00:00,21875,21895,21845,21870,396
22/02/2010,14:20:00,21870,21870,21845,21850,245
22/02/2010,14:40:00,21850,21865,21845,21860,128
22/02/2010,15:00:00,21860,21880,21855,21875,235
22/02/2010,15:20:00,21875,21880,21810,21840,452
22/02/2010,15:40:00,21835,21835,21765,21800,784
22/02/2010,16:00:00,21800,21800,21715,21770,849
22/02/2010,16:20:00,21765,21835,21765,21820,594
22/02/2010,16:40:00,21825,21825,21765,21770,547
22/02/2010,17:00:00,21770,21785,21700,21720,887
22/02/2010,17:20:00,21725,21735,21675,21730,736
23/02/2010,09:00:00,21785,21835,21770,21830,866
23/02/2010,09:20:00,21830,21870,21820,21825,570
23/02/2010,09:40:00,21825,21825,21780,21805,406
23/02/2010,10:00:00,21805,21810,21730,21730,519
23/02/2010,10:20:00,21730,21750,21710,21735,592
23/02/2010,10:40:00,21735,21755,21715,21735,297
23/02/2010,11:00:00,21735,21740,21675,21690,543
23/02/2010,11:20:00,21690,21700,21580,21590,1132
23/02/2010,11:40:00,21585,21590,21515,21540,607
23/02/2010,12:00:00,21540,21555,21470,21495,771
23/02/2010,12:20:00,21490,21550,21485,21530,346
23/02/2010,12:40:00,21535,21550,21475,21510,314
23/02/2010,13:00:00,21515,21545,21510,21535,210
23/02/2010,13:20:00,21525,21540,21505,21535,255
23/02/2010,13:40:00,21535,21560,21475,21545,426
23/02/2010,14:00:00,21545,21550,21485,21505,256
23/02/2010,14:20:00,21500,21515,21320,21470,1228
23/02/2010,14:40:00,21475,21545,21465,21520,355
23/02/2010,15:00:00,21520,21525,21470,21500,382
23/02/2010,15:20:00,21510,21550,21475,21490,401
23/02/2010,15:40:00,21495,21570,21490,21520,749
23/02/2010,16:00:00,21510,21510,21250,21290,2237
23/02/2010,16:20:00,21285,21290,21180,21235,1332
23/02/2010,16:40:00,21235,21280,21210,21270,819
23/02/2010,17:00:00,21265,21280,21200,21210,934
23/02/2010,17:20:00,21215,21295,21210,21265,1373
24/02/2010,09:00:00,21275,21325,21210,21220,1184
24/02/2010,09:20:00,21225,21305,21225,21285,720
24/02/2010,09:40:00,21290,21300,21135,21150,854
24/02/2010,10:00:00,21145,21145,21025,21060,1598
24/02/2010,10:20:00,21065,21140,21050,21140,440
24/02/2010,10:40:00,21140,21145,21100,21145,276
24/02/2010,11:00:00,21145,21220,21145,21185,626
24/02/2010,11:20:00,21190,21195,21150,21170,286
24/02/2010,11:40:00,21170,21185,21115,21175,271
24/02/2010,12:00:00,21180,21190,21145,21175,311
24/02/2010,12:20:00,21170,21215,21160,21215,216
24/02/2010,12:40:00,21220,21270,21220,21255,281
24/02/2010,13:00:00,21260,21260,21210,21235,184
24/02/2010,13:20:00,21235,21240,21210,21230,92
24/02/2010,13:40:00,21240,21305,21240,21285,272
24/02/2010,14:00:00,21290,21295,21270,21275,221
24/02/2010,14:20:00,21275,21290,21230,21235,195
24/02/2010,14:40:00,21235,21270,21230,21270,181
24/02/2010,15:00:00,21265,21270,21235,21250,156
24/02/2010,15:20:00,21245,21290,21240,21265,300
24/02/2010,15:40:00,21265,21345,21250,21325,836
24/02/2010,16:00:00,21320,21320,21140,21160,1494
24/02/2010,16:20:00,21150,21320,21120,21320,1214
24/02/2010,16:40:00,21315,21425,21305,21350,1226
24/02/2010,17:00:00,21360,21425,21350,21355,745
24/02/2010,17:20:00,21355,21380,21315,21375,681
25/02/2010,09:00:00,21155,21220,21090,21220,1456
25/02/2010,09:20:00,21220,21220,21150,21175,604
25/02/2010,09:40:00,21185,21275,21185,21235,655
25/02/2010,10:00:00,21245,21255,21180,21185,511
25/02/2010,10:20:00,21190,21270,21190,21265,362
25/02/2010,10:40:00,21265,21350,21255,21325,784
25/02/2010,11:00:00,21320,21340,21300,21320,308
25/02/2010,11:20:00,21315,21335,21285,21290,334
25/02/2010,11:40:00,21290,21295,21255,21265,227
25/02/2010,12:00:00,21260,21265,21225,21265,210
25/02/2010,12:20:00,21265,21280,21235,21270,181
25/02/2010,12:40:00,21275,21280,21225,21240,174
25/02/2010,13:00:00,21235,21245,21195,21200,235
25/02/2010,13:20:00,21200,21215,21145,21180,414
25/02/2010,13:40:00,21180,21190,21140,21170,274
25/02/2010,14:00:00,21180,21185,21160,21170,119
25/02/2010,14:20:00,21160,21170,21015,21020,1102
25/02/2010,14:40:00,21020,21070,20990,20995,898
25/02/2010,15:00:00,21000,21025,20860,20925,1371
25/02/2010,15:20:00,20930,20945,20810,20875,1127
25/02/2010,15:40:00,20870,20880,20800,20840,986
25/02/2010,16:00:00,20830,20885,20775,20860,1144
25/02/2010,16:20:00,20875,20925,20840,20885,1052
25/02/2010,16:40:00,20885,20920,20855,20890,727
25/02/2010,17:00:00,20885,20900,20830,20840,1080
25/02/2010,17:20:00,20840,20870,20805,20850,1241
26/02/2010,09:00:00,21015,21080,20985,21035,1494
26/02/2010,09:20:00,21030,21055,20985,21030,608
26/02/2010,09:40:00,21035,21050,21000,21020,462
26/02/2010,10:00:00,21025,21065,20985,21000,635
26/02/2010,10:20:00,21000,21060,20990,21050,522
26/02/2010,10:40:00,21050,21050,21015,21020,367
26/02/2010,11:00:00,21020,21040,21010,21015,215
26/02/2010,11:20:00,21015,21075,21010,21070,361
26/02/2010,11:40:00,21065,21095,21055,21065,399
26/02/2010,12:00:00,21065,21070,21005,21015,204
26/02/2010,12:20:00,21020,21020,20925,20945,508
26/02/2010,12:40:00,20945,20990,20930,20985,215
26/02/2010,13:00:00,20985,21030,20970,21005,230
26/02/2010,13:20:00,21000,21010,20935,20940,358
26/02/2010,13:40:00,20935,20960,20925,20955,250
26/02/2010,14:00:00,20955,20990,20925,20955,311
26/02/2010,14:20:00,20960,21025,20895,20930,619
26/02/2010,14:40:00,20930,21000,20920,20985,417
26/02/2010,15:00:00,20980,21005,20965,20985,185
26/02/2010,15:20:00,20990,21005,20925,20940,470
26/02/2010,15:40:00,20935,20995,20880,20940,951
26/02/2010,16:00:00,20940,20955,20800,20930,1621
26/02/2010,16:20:00,20925,21115,20915,21080,1394
26/02/2010,16:40:00,21080,21110,21025,21035,778
26/02/2010,17:00:00,21040,21075,21020,21060,638
26/02/2010,17:20:00,21060,21130,21045,21110,1871
01/03/2010,09:00:00,21275,21350,21205,21285,1321
01/03/2010,09:20:00,21290,21330,21270,21275,560
01/03/2010,09:40:00,21270,21280,21255,21270,279
01/03/2010,10:00:00,21270,21280,21245,21245,267
01/03/2010,10:20:00,21245,21245,21160,21175,598
01/03/2010,10:40:00,21175,21245,21175,21225,323
01/03/2010,11:00:00,21225,21260,21215,21230,250
01/03/2010,11:20:00,21225,21225,21185,21200,346
01/03/2010,11:40:00,21205,21240,21140,21145,383
01/03/2010,12:00:00,21140,21160,21120,21150,421
01/03/2010,12:20:00,21145,21145,21080,21080,473
01/03/2010,12:40:00,21075,21080,21015,21065,679
01/03/2010,13:00:00,21065,21090,21030,21045,313
01/03/2010,13:20:00,21055,21105,21045,21090,262
01/03/2010,13:40:00,21090,21100,21020,21020,255
01/03/2010,14:00:00,21025,21100,21025,21055,342
01/03/2010,14:20:00,21050,21090,21040,21090,300
01/03/2010,14:40:00,21085,21170,21085,21165,444
01/03/2010,15:00:00,21170,21175,21145,21155,217
01/03/2010,15:20:00,21160,21200,21155,21170,567
01/03/2010,15:40:00,21170,21200,21125,21165,624
01/03/2010,16:00:00,21160,21295,21110,21280,1920
01/03/2010,16:20:00,21275,21295,21215,21255,1051
01/03/2010,16:40:00,21250,21315,21250,21295,892
01/03/2010,17:00:00,21290,21345,21280,21315,793
01/03/2010,17:20:00,21315,21370,21305,21365,989
02/03/2010,09:00:00,21290,21410,21290,21365,1895
02/03/2010,09:20:00,21360,21390,21315,21375,963
02/03/2010,09:40:00,21375,21385,21250,21285,928
02/03/2010,10:00:00,21285,21330,21275,21290,510
02/03/2010,10:20:00,21290,21350,21240,21335,734
02/03/2010,10:40:00,21330,21385,21315,21320,570
02/03/2010,11:00:00,21325,21360,21320,21325,199
02/03/2010,11:20:00,21320,21340,21295,21325,213
02/03/2010,11:40:00,21330,21365,21320,21355,312
02/03/2010,12:00:00,21355,21375,21345,21350,212
02/03/2010,12:20:00,21355,21405,21350,21395,360
02/03/2010,12:40:00,21400,21490,21390,21450,883
02/03/2010,13:00:00,21455,21455,21425,21435,247
02/03/2010,13:20:00,21435,21455,21430,21445,219
02/03/2010,13:40:00,21450,21490,21445,21470,212
02/03/2010,14:00:00,21470,21485,21450,21480,152
02/03/2010,14:20:00,21480,21510,21465,21490,308
02/03/2010,14:40:00,21490,21525,21460,21465,285
02/03/2010,15:00:00,21460,21480,21455,21460,138
02/03/2010,15:20:00,21460,21495,21445,21455,465
02/03/2010,15:40:00,21460,21475,21390,21415,688
02/03/2010,16:00:00,21420,21450,21310,21330,1191
02/03/2010,16:20:00,21335,21395,21325,21385,668
02/03/2010,16:40:00,21390,21415,21370,21385,512
02/03/2010,17:00:00,21385,21420,21355,21400,643
02/03/2010,17:20:00,21405,21450,21390,21435,1011
03/03/2010,09:00:00,21340,21480,21315,21450,1247
03/03/2010,09:20:00,21455,21490,21420,21425,568
03/03/2010,09:40:00,21420,21430,21350,21385,510
03/03/2010,10:00:00,21380,21420,21270,21295,947
03/03/2010,10:20:00,21295,21375,21295,21360,531
03/03/2010,10:40:00,21355,21365,21315,21320,295
03/03/2010,11:00:00,21320,21350,21305,21335,317
03/03/2010,11:20:00,21340,21385,21340,21355,384
03/03/2010,11:40:00,21360,21395,21345,21395,190
03/03/2010,12:00:00,21395,21415,21380,21380,296
03/03/2010,12:20:00,21380,21450,21380,21435,340
03/03/2010,12:40:00,21435,21455,21415,21415,224
03/03/2010,13:00:00,21415,21430,21375,21395,304
03/03/2010,13:20:00,21395,21410,21375,21380,253
03/03/2010,13:40:00,21375,21405,21365,21395,292
03/03/2010,14:00:00,21395,21410,21340,21395,494
03/03/2010,14:20:00,21390,21450,21380,21430,433
03/03/2010,14:40:00,21430,21505,21425,21490,569
03/03/2010,15:00:00,21485,21535,21480,21515,737
03/03/2010,15:20:00,21515,21525,21485,21510,495
03/03/2010,15:40:00,21505,21630,21490,21600,1211
03/03/2010,16:00:00,21600,21755,21600,21740,1699
03/03/2010,16:20:00,21745,21765,21700,21730,927
03/03/2010,16:40:00,21730,21800,21715,21770,914
03/03/2010,17:00:00,21775,21775,21740,21750,951
03/03/2010,17:20:00,21750,21765,21710,21725,1230
04/03/2010,09:00:00,21630,21670,21575,21660,1117
04/03/2010,09:20:00,21665,21705,21635,21665,712
04/03/2010,09:40:00,21670,21765,21670,21745,811
04/03/2010,10:00:00,21745,21755,21695,21720,450
04/03/2010,10:20:00,21720,21775,21715,21750,566
04/03/2010,10:40:00,21755,21775,21730,21755,261
04/03/2010,11:00:00,21750,21810,21745,21785,451
04/03/2010,11:20:00,21780,21800,21770,21795,236
04/03/2010,11:40:00,21795,21850,21785,21845,381
04/03/2010,12:00:00,21845,21845,21770,21775,412
04/03/2010,12:20:00,21775,21830,21770,21825,304
04/03/2010,12:40:00,21835,21885,21815,21820,656
04/03/2010,13:00:00,21820,21860,21815,21835,292
04/03/2010,13:20:00,21830,21835,21810,21810,184
04/03/2010,13:40:00,21825,21880,21820,21865,309
04/03/2010,14:00:00,21865,21870,21835,21860,260
04/03/2010,14:20:00,21860,21920,21830,21900,720
04/03/2010,14:40:00,21910,21965,21880,21935,690
04/03/2010,15:00:00,21935,21935,21870,21885,555
04/03/2010,15:20:00,21890,21940,21885,21910,509
04/03/2010,15:40:00,21915,21960,21910,21930,522
04/03/2010,16:00:00,21930,21945,21820,21825,917
04/03/2010,16:20:00,21825,21845,21725,21750,1370
04/03/2010,16:40:00,21750,21810,21730,21800,585
04/03/2010,17:00:00,21795,21875,21785,21840,538
04/03/2010,17:20:00,21840,21875,21820,21850,826
05/03/2010,09:00:00,21970,21975,21870,21885,1482
05/03/2010,09:20:00,21880,21900,21830,21885,1245
05/03/2010,09:40:00,21880,21900,21835,21870,979
05/03/2010,10:00:00,21870,21915,21850,21915,345
05/03/2010,10:20:00,21915,21940,21910,21920,334
05/03/2010,10:40:00,21920,21940,21915,21925,239
05/03/2010,11:00:00,21920,21985,21920,21980,405
05/03/2010,11:20:00,21980,21980,21955,21970,225
05/03/2010,11:40:00,21970,22035,21965,22020,463
05/03/2010,12:00:00,22025,22035,22005,22015,308
05/03/2010,12:20:00,22010,22040,22000,22005,436
05/03/2010,12:40:00,22010,22015,22000,22005,91
05/03/2010,13:00:00,22005,22025,22005,22015,89
05/03/2010,13:20:00,22015,22035,22010,22015,148
05/03/2010,13:40:00,22020,22030,22000,22000,123
05/03/2010,14:00:00,22000,22005,21975,21985,237
05/03/2010,14:20:00,21985,22125,21950,22085,1330
05/03/2010,14:40:00,22090,22100,22065,22080,630
05/03/2010,15:00:00,22080,22095,22075,22095,408
05/03/2010,15:20:00,22090,22110,22080,22090,537
05/03/2010,15:40:00,22095,22240,22080,22200,1459
05/03/2010,16:00:00,22205,22265,22185,22235,1139
05/03/2010,16:20:00,22235,22290,22230,22240,1064
05/03/2010,16:40:00,22240,22250,22225,22235,447
05/03/2010,17:00:00,22230,22295,22225,22285,712
05/03/2010,17:20:00,22280,22290,22220,22225,1102
08/03/2010,09:00:00,22350,22425,22350,22380,1364
08/03/2010,09:20:00,22380,22405,22355,22375,550
08/03/2010,09:40:00,22375,22380,22325,22350,531
08/03/2010,10:00:00,22350,22395,22350,22385,445
08/03/2010,10:20:00,22390,22425,22385,22395,458
08/03/2010,10:40:00,22390,22400,22360,22370,325
08/03/2010,11:00:00,22365,22410,22360,22400,209
08/03/2010,11:20:00,22395,22400,22385,22395,187
08/03/2010,11:40:00,22400,22420,22395,22415,342
08/03/2010,12:00:00,22415,22415,22375,22375,317
08/03/2010,12:20:00,22375,22380,22365,22375,190
08/03/2010,12:40:00,22375,22395,22365,22390,138
08/03/2010,13:00:00,22385,22425,22375,22415,221
08/03/2010,13:20:00,22420,22420,22400,22415,165
08/03/2010,13:40:00,22410,22465,22410,22435,500
08/03/2010,14:00:00,22435,22450,22420,22430,176
08/03/2010,14:20:00,22430,22430,22375,22375,426
08/03/2010,14:40:00,22370,22385,22360,22380,188
08/03/2010,15:00:00,22385,22420,22385,22415,194
08/03/2010,15:20:00,22415,22445,22415,22425,316
08/03/2010,15:40:00,22430,22450,22395,22400,415
08/03/2010,16:00:00,22405,22445,22395,22440,330
08/03/2010,16:20:00,22440,22440,22380,22405,438
08/03/2010,16:40:00,22405,22435,22385,22415,416
08/03/2010,17:00:00,22415,22435,22380,22390,715
08/03/2010,17:20:00,22390,22435,22375,22435,680
09/03/2010,09:00:00,22415,22445,22400,22410,853
09/03/2010,09:20:00,22410,22440,22400,22400,742
09/03/2010,09:40:00,22405,22405,22300,22305,873
09/03/2010,10:00:00,22305,22340,22285,22315,816
09/03/2010,10:20:00,22320,22320,22255,22260,825
09/03/2010,10:40:00,22260,22265,22230,22235,476
09/03/2010,11:00:00,22225,22265,22215,22260,399
09/03/2010,11:20:00,22260,22300,22240,22265,489
09/03/2010,11:40:00,22265,22265,22225,22230,266
09/03/2010,12:00:00,22235,22250,22225,22235,287
09/03/2010,12:20:00,22240,22240,22185,22205,462
09/03/2010,12:40:00,22200,22205,22185,22205,227
09/03/2010,13:00:00,22205,22230,22200,22215,174
09/03/2010,13:20:00,22225,22245,22210,22240,182
09/03/2010,13:40:00,22240,22270,22235,22235,219
09/03/2010,14:00:00,22235,22250,22230,22240,158
09/03/2010,14:20:00,22235,22240,22190,22205,236
09/03/2010,14:40:00,22210,22235,22200,22230,280
09/03/2010,15:00:00,22225,22235,22205,22225,181
09/03/2010,15:20:00,22225,22280,22225,22260,388
09/03/2010,15:40:00,22265,22315,22255,22290,523
09/03/2010,16:00:00,22285,22365,22275,22350,793
09/03/2010,16:20:00,22355,22370,22310,22315,743
09/03/2010,16:40:00,22315,22410,22310,22400,803
09/03/2010,17:00:00,22400,22415,22345,22365,663
09/03/2010,17:20:00,22370,22395,22340,22360,1073
10/03/2010,09:00:00,22360,22380,22280,22320,876
10/03/2010,09:20:00,22325,22430,22325,22370,890
10/03/2010,09:40:00,22375,22410,22360,22370,451
10/03/2010,10:00:00,22365,22475,22365,22445,659
10/03/2010,10:20:00,22450,22495,22445,22470,633
10/03/2010,10:40:00,22470,22470,22430,22435,246
10/03/2010,11:00:00,22435,22450,22415,22420,260
10/03/2010,11:20:00,22420,22445,22410,22435,241
10/03/2010,11:40:00,22435,22450,22430,22440,103
10/03/2010,12:00:00,22445,22450,22385,22390,287
10/03/2010,12:20:00,22390,22420,22360,22410,331
10/03/2010,12:40:00,22410,22425,22400,22410,122
10/03/2010,13:00:00,22415,22420,22390,22410,197
10/03/2010,13:20:00,22405,22415,22390,22405,142
10/03/2010,13:40:00,22400,22420,22400,22405,84
10/03/2010,14:00:00,22405,22440,22395,22435,231
10/03/2010,14:20:00,22435,22440,22410,22415,108
10/03/2010,14:40:00,22420,22430,22410,22420,396
10/03/2010,15:00:00,22420,22425,22385,22400,238
10/03/2010,15:20:00,22400,22455,22395,22450,374
10/03/2010,15:40:00,22450,22485,22440,22460,907
10/03/2010,16:00:00,22460,22565,22460,22535,1184
10/03/2010,16:20:00,22530,22610,22520,22605,857
10/03/2010,16:40:00,22605,22625,22570,22605,556
10/03/2010,17:00:00,22610,22660,22610,22630,909
10/03/2010,17:20:00,22625,22655,22605,22625,1012
11/03/2010,09:00:00,22550,22620,22530,22610,1346
11/03/2010,09:20:00,22610,22620,22520,22545,625
11/03/2010,09:40:00,22550,22610,22525,22590,582
11/03/2010,10:00:00,22590,22600,22555,22590,315
11/03/2010,10:20:00,22590,22670,22590,22640,507
11/03/2010,10:40:00,22650,22690,22645,22660,585
11/03/2010,11:00:00,22655,22660,22635,22645,298
11/03/2010,11:20:00,22645,22645,22620,22635,177
11/03/2010,11:40:00,22635,22635,22605,22615,160
11/03/2010,12:00:00,22610,22655,22600,22640,282
11/03/2010,12:20:00,22645,22650,22610,22620,135
11/03/2010,12:40:00,22620,22625,22560,22575,755
11/03/2010,13:00:00,22570,22600,22570,22600,528
11/03/2010,13:20:00,22595,22595,22570,22575,181
11/03/2010,13:40:00,22580,22605,22580,22595,185
11/03/2010,14:00:00,22590,22590,22565,22575,136
11/03/2010,14:20:00,22570,22585,22490,22520,689
11/03/2010,14:40:00,22515,22525,22470,22525,959
11/03/2010,15:00:00,22520,22550,22505,22545,361
11/03/2010,15:20:00,22540,22570,22510,22510,418
11/03/2010,15:40:00,22510,22540,22465,22490,516
11/03/2010,16:00:00,22495,22545,22475,22490,716
11/03/2010,16:20:00,22500,22560,22475,22555,734
11/03/2010,16:40:00,22555,22600,22555,22570,572
11/03/2010,17:00:00,22570,22595,22545,22565,528
11/03/2010,17:20:00,22565,22580,22500,22500,618
12/03/2010,09:00:00,22610,22625,22555,22570,989
12/03/2010,09:20:00,22570,22595,22555,22560,517
12/03/2010,09:40:00,22560,22585,22545,22570,390
12/03/2010,10:00:00,22575,22580,22545,22575,208
12/03/2010,10:20:00,22585,22615,22565,22585,737
12/03/2010,10:40:00,22585,22660,22575,22650,691
12/03/2010,11:00:00,22655,22700,22645,22675,822
12/03/2010,11:20:00,22675,22705,22665,22680,469
12/03/2010,11:40:00,22680,22700,22665,22685,180
12/03/2010,12:00:00,22685,22690,22650,22690,233
12/03/2010,12:20:00,22695,22700,22675,22675,257
12/03/2010,12:40:00,22675,22690,22665,22675,76
12/03/2010,13:00:00,22675,22700,22675,22690,1138
12/03/2010,13:20:00,22685,22690,22675,22680,147
12/03/2010,13:40:00,22680,22690,22675,22680,124
12/03/2010,14:00:00,22685,22700,22675,22685,248
12/03/2010,14:20:00,22680,22765,22650,22755,871
12/03/2010,14:40:00,22755,22755,22720,22735,237
12/03/2010,15:00:00,22730,22730,22695,22710,712
12/03/2010,15:20:00,22710,22715,22635,22655,555
12/03/2010,15:40:00,22650,22690,22625,22650,776
12/03/2010,16:00:00,22645,22645,22525,22545,1444
12/03/2010,16:20:00,22545,22605,22525,22600,656
12/03/2010,16:40:00,22605,22605,22550,22565,351
12/03/2010,17:00:00,22565,22570,22520,22540,572
12/03/2010,17:20:00,22545,22590,22525,22575,817
15/03/2010,09:00:00,22540,22575,22505,22530,1181
15/03/2010,09:20:00,22535,22550,22460,22530,812
15/03/2010,09:40:00,22530,22590,22515,22545,726
15/03/2010,10:00:00,22545,22560,22475,22500,553
15/03/2010,10:20:00,22495,22515,22480,22490,573
15/03/2010,10:40:00,22495,22510,22475,22500,302
15/03/2010,11:00:00,22495,22515,22485,22515,496
15/03/2010,11:20:00,22515,22535,22510,22520,940
15/03/2010,11:40:00,22525,22525,22485,22490,277
15/03/2010,12:00:00,22490,22510,22485,22510,118
15/03/2010,12:20:00,22510,22535,22510,22530,168
15/03/2010,12:40:00,22530,22540,22525,22530,157
15/03/2010,13:00:00,22535,22540,22520,22530,1761
15/03/2010,13:20:00,22525,22555,22525,22545,286
15/03/2010,13:40:00,22545,22545,22520,22525,145
15/03/2010,14:00:00,22530,22540,22515,22525,717
15/03/2010,14:20:00,22520,22525,22500,22510,334
15/03/2010,14:40:00,22510,22575,22505,22505,805
15/03/2010,15:00:00,22505,22530,22485,22525,573
15/03/2010,15:20:00,22525,22550,22505,22520,589
15/03/2010,15:40:00,22520,22525,22485,22500,477
15/03/2010,16:00:00,22505,22510,22385,22405,1490
15/03/2010,16:20:00,22405,22430,22375,22415,888
15/03/2010,16:40:00,22420,22435,22405,22435,369
15/03/2010,17:00:00,22430,22435,22365,22390,613
15/03/2010,17:20:00,22390,22420,22370,22415,1069
16/03/2010,09:00:00,22445,22500,22430,22465,1380
16/03/2010,09:20:00,22465,22490,22430,22435,1023
16/03/2010,09:40:00,22440,22460,22435,22455,783
16/03/2010,10:00:00,22455,22495,22450,22475,760
16/03/2010,10:20:00,22475,22485,22450,22460,316
16/03/2010,10:40:00,22460,22550,22460,22535,1266
16/03/2010,11:00:00,22530,22550,22510,22545,1281
16/03/2010,11:20:00,22550,22560,22510,22550,428
16/03/2010,11:40:00,22550,22555,22535,22540,325
16/03/2010,12:00:00,22545,22545,22515,22525,539
16/03/2010,12:20:00,22525,22540,22520,22525,273
16/03/2010,12:40:00,22525,22530,22495,22510,154
16/03/2010,13:00:00,22515,22550,22515,22535,3418
16/03/2010,13:20:00,22535,22560,22515,22550,1597
16/03/2010,13:40:00,22545,22585,22540,22580,648
16/03/2010,14:00:00,22580,22640,22575,22610,963
16/03/2010,14:20:00,22615,22625,22580,22595,413
16/03/2010,14:40:00,22590,22595,22530,22590,695
16/03/2010,15:00:00,22590,22610,22560,22565,417
16/03/2010,15:20:00,22555,22585,22540,22550,627
16/03/2010,15:40:00,22550,22645,22535,22635,783
16/03/2010,16:00:00,22635,22675,22630,22670,1029
16/03/2010,16:20:00,22670,22685,22640,22655,707
16/03/2010,16:40:00,22660,22675,22640,22645,520
16/03/2010,17:00:00,22645,22650,22615,22625,927
16/03/2010,17:20:00,22625,22640,22545,22565,1633
17/03/2010,09:00:00,22735,22865,22735,22790,5370
17/03/2010,09:20:00,22785,22830,22760,22820,2207
17/03/2010,09:40:00,22820,22840,22805,22820,1680
17/03/2010,10:00:00,22820,22820,22785,22815,1243
17/03/2010,10:20:00,22815,22820,22800,22805,1305
17/03/2010,10:40:00,22805,22880,22805,22870,1460
17/03/2010,11:00:00,22870,22910,22855,22890,1484
17/03/2010,11:20:00,22890,22920,22880,22910,802
17/03/2010,11:40:00,22910,22940,22895,22900,1216
17/03/2010,12:00:00,22900,22900,22870,22885,1192
17/03/2010,12:20:00,22880,22885,22875,22875,387
17/03/2010,12:40:00,22875,22885,22865,22865,1836
17/03/2010,13:00:00,22875,22900,22865,22875,188
17/03/2010,13:20:00,22875,22900,22870,22895,353
17/03/2010,13:40:00,22895,22915,22895,22905,568
17/03/2010,14:00:00,22910,22925,22900,22905,279
17/03/2010,14:20:00,22905,22915,22890,22900,429
17/03/2010,14:40:00,22905,22925,22890,22925,525
17/03/2010,15:00:00,22920,22930,22875,22905,892
17/03/2010,15:20:00,22905,22915,22865,22880,553
17/03/2010,15:40:00,22880,22905,22880,22895,2551
17/03/2010,16:00:00,22895,22905,22875,22900,469
17/03/2010,16:20:00,22900,22935,22900,22910,1182
17/03/2010,16:40:00,22910,22935,22895,22900,305
17/03/2010,17:00:00,22900,22915,22890,22905,526
17/03/2010,17:20:00,22900,22920,22870,22910,1122
18/03/2010,09:00:00,22830,22890,22795,22855,1549
18/03/2010,09:20:00,22855,22900,22850,22875,788
18/03/2010,09:40:00,22875,22890,22855,22855,1190
18/03/2010,10:00:00,22855,22860,22805,22820,884
18/03/2010,10:20:00,22825,22845,22810,22825,684
18/03/2010,10:40:00,22820,22885,22815,22865,668
18/03/2010,11:00:00,22875,22885,22860,22870,5372
18/03/2010,11:20:00,22870,22885,22855,22880,4228
18/03/2010,11:40:00,22875,22885,22870,22880,257
18/03/2010,12:00:00,22880,22900,22880,22885,379
18/03/2010,12:20:00,22885,22930,22885,22910,278
18/03/2010,12:40:00,22910,22925,22895,22910,385
18/03/2010,13:00:00,22910,22925,22910,22920,207
18/03/2010,13:20:00,22920,22960,22905,22935,340
18/03/2010,13:40:00,22935,22935,22915,22920,146
18/03/2010,14:00:00,22915,22935,22915,22935,166
18/03/2010,14:20:00,22935,22960,22925,22930,307
18/03/2010,14:40:00,22930,22940,22905,22925,426
18/03/2010,15:00:00,22925,22955,22855,22870,519
18/03/2010,15:20:00,22875,22890,22825,22830,422
18/03/2010,15:40:00,22830,22840,22805,22835,427
18/03/2010,16:00:00,22840,22860,22820,22850,581
18/03/2010,16:20:00,22845,22860,22830,22830,839
18/03/2010,16:40:00,22825,22830,22740,22765,744
18/03/2010,17:00:00,22765,22780,22725,22775,786
18/03/2010,17:20:00,22780,22800,22760,22765,1480
19/03/2010,09:00:00,22875,22925,22875,22920,48