DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/01/2010,09:00:00,23565,23640,23485,23495,1819
18/01/2010,09:45:00,23490,23515,23405,23485,1341
18/01/2010,10:30:00,23485,23510,23465,23505,507
18/01/2010,11:15:00,23500,23560,23455,23475,715
18/01/2010,12:00:00,23475,23525,23460,23515,322
18/01/2010,12:45:00,23520,23535,23495,23505,222
18/01/2010,13:30:00,23505,23525,23500,23520,113
18/01/2010,14:15:00,23520,23540,23475,23495,416
18/01/2010,15:00:00,23490,23550,23480,23540,353
18/01/2010,15:45:00,23540,23550,23525,23530,266
18/01/2010,16:30:00,23535,23540,23510,23510,298
18/01/2010,17:15:00,23515,23535,23505,23530,518
19/01/2010,09:00:00,23480,23525,23335,23335,2331
19/01/2010,09:45:00,23335,23355,23265,23270,1379
19/01/2010,10:30:00,23275,23280,23215,23270,1269
19/01/2010,11:15:00,23275,23320,23255,23255,763
19/01/2010,12:00:00,23255,23290,23250,23270,494
19/01/2010,12:45:00,23265,23285,23215,23225,458
19/01/2010,13:30:00,23225,23245,23165,23220,782
19/01/2010,14:15:00,23225,23380,23210,23345,1768
19/01/2010,15:00:00,23345,23475,23335,23470,1139
19/01/2010,15:45:00,23460,23665,23460,23625,2951
19/01/2010,16:30:00,23625,23800,23625,23735,2557
19/01/2010,17:15:00,23735,23735,23660,23660,1045
20/01/2010,09:00:00,23620,23745,23575,23725,2123
20/01/2010,09:45:00,23725,23730,23645,23655,1026
20/01/2010,10:30:00,23660,23680,23580,23620,814
20/01/2010,11:15:00,23620,23675,23610,23610,552
20/01/2010,12:00:00,23610,23650,23580,23610,463
20/01/2010,12:45:00,23610,23610,23400,23475,2086
20/01/2010,13:30:00,23475,23600,23450,23560,1155
20/01/2010,14:15:00,23560,23570,23420,23435,1412
20/01/2010,15:00:00,23435,23485,23400,23435,1198
20/01/2010,15:45:00,23435,23460,23325,23335,2322
20/01/2010,16:30:00,23330,23335,23115,23175,3042
20/01/2010,17:15:00,23175,23190,23100,23170,1663
21/01/2010,09:00:00,23290,23340,23225,23260,2153
21/01/2010,09:45:00,23260,23290,23170,23170,1662
21/01/2010,10:30:00,23170,23245,23155,23230,975
21/01/2010,11:15:00,23235,23240,23150,23170,783
21/01/2010,12:00:00,23170,23240,23155,23225,965
21/01/2010,12:45:00,23225,23440,23225,23360,1475
21/01/2010,13:30:00,23365,23450,23300,23325,1560
21/01/2010,14:15:00,23330,23385,23255,23320,1241
21/01/2010,15:00:00,23315,23415,23315,23325,941
21/01/2010,15:45:00,23330,23400,23125,23125,2383
21/01/2010,16:30:00,23130,23165,22870,22905,4114
21/01/2010,17:15:00,22900,22940,22825,22840,1822
22/01/2010,09:00:00,22765,22920,22705,22830,2810
22/01/2010,09:45:00,22830,22915,22810,22905,1421
22/01/2010,10:30:00,22895,22935,22840,22870,1059
22/01/2010,11:15:00,22875,22875,22770,22780,1055
22/01/2010,12:00:00,22780,22830,22690,22690,1307
22/01/2010,12:45:00,22690,22735,22580,22715,1811
22/01/2010,13:30:00,22715,22755,22650,22695,1066
22/01/2010,14:15:00,22685,22745,22620,22620,738
22/01/2010,15:00:00,22620,22730,22585,22635,1720
22/01/2010,15:45:00,22630,22650,22375,22550,3985
22/01/2010,16:30:00,22545,22625,22470,22540,2613
22/01/2010,17:15:00,22540,22605,22530,22565,1646
25/01/2010,09:00:00,22455,22490,22350,22485,2542
25/01/2010,09:45:00,22485,22565,22480,22530,1656
25/01/2010,10:30:00,22525,22615,22515,22595,1286
25/01/2010,11:15:00,22590,22655,22580,22630,1099
25/01/2010,12:00:00,22635,22675,22565,22620,1178
25/01/2010,12:45:00,22615,22620,22535,22600,691
25/01/2010,13:30:00,22595,22605,22475,22560,880
25/01/2010,14:15:00,22555,22600,22530,22575,651
25/01/2010,15:00:00,22565,22620,22530,22565,1208
25/01/2010,15:45:00,22560,22605,22410,22500,2902
25/01/2010,16:30:00,22505,22530,22355,22375,2027
25/01/2010,17:15:00,22385,22445,22320,22355,1586
26/01/2010,09:00:00,22175,22290,22135,22255,2583
26/01/2010,09:45:00,22255,22280,22175,22260,1009
26/01/2010,10:30:00,22265,22265,22085,22100,1632
26/01/2010,11:15:00,22105,22170,22065,22165,1717
26/01/2010,12:00:00,22170,22180,22100,22140,972
26/01/2010,12:45:00,22135,22170,22130,22165,748
26/01/2010,13:30:00,22160,22250,22160,22220,887
26/01/2010,14:15:00,22215,22235,22160,22205,760
26/01/2010,15:00:00,22195,22225,22145,22210,1228
26/01/2010,15:45:00,22215,22445,22135,22365,3583
26/01/2010,16:30:00,22375,22380,22290,22330,2011
26/01/2010,17:15:00,22340,22425,22335,22405,956
27/01/2010,09:00:00,22165,22250,22060,22070,2807
27/01/2010,09:45:00,22065,22170,22005,22125,2036
27/01/2010,10:30:00,22135,22190,22085,22165,1053
27/01/2010,11:15:00,22170,22225,22125,22135,999
27/01/2010,12:00:00,22135,22280,22130,22265,971
27/01/2010,12:45:00,22270,22280,22215,22260,502
27/01/2010,13:30:00,22255,22300,22160,22200,1009
27/01/2010,14:15:00,22200,22230,22150,22150,615
27/01/2010,15:00:00,22150,22160,22025,22130,2063
27/01/2010,15:45:00,22125,22145,21910,22000,3041
27/01/2010,16:30:00,22005,22095,21910,22000,4278
27/01/2010,17:15:00,22000,22055,21955,22050,3414
28/01/2010,09:00:00,22320,22320,21995,22265,3647
28/01/2010,09:45:00,22265,22290,22185,22190,1573
28/01/2010,10:30:00,22185,22245,22185,22230,698
28/01/2010,11:15:00,22225,22235,22060,22100,1439
28/01/2010,12:00:00,22100,22120,22010,22045,1560
28/01/2010,12:45:00,22040,22155,22020,22150,713
28/01/2010,13:30:00,22150,22180,22105,22135,692
28/01/2010,14:15:00,22135,22140,22020,22060,1569
28/01/2010,15:00:00,22060,22130,21915,21955,1482
28/01/2010,15:45:00,21955,22000,21740,21780,4384
28/01/2010,16:30:00,21770,21835,21630,21690,3485
28/01/2010,17:15:00,21685,21690,21550,21600,1906
29/01/2010,09:00:00,21670,21755,21630,21690,3031
29/01/2010,09:45:00,21695,21760,21645,21690,1320
29/01/2010,10:30:00,21690,21715,21530,21530,1493
29/01/2010,11:15:00,21530,21635,21480,21600,1610
29/01/2010,12:00:00,21605,21720,21605,21680,1049
29/01/2010,12:45:00,21680,21740,21670,21695,643
29/01/2010,13:30:00,21695,21795,21690,21780,727
29/01/2010,14:15:00,21780,21920,21780,21835,2426
29/01/2010,15:00:00,21835,21880,21795,21875,1367
29/01/2010,15:45:00,21875,22050,21830,22005,3186
29/01/2010,16:30:00,22010,22040,21840,21850,2528
29/01/2010,17:15:00,21845,21935,21790,21930,2381
01/02/2010,09:00:00,21710,21790,21645,21705,2117
01/02/2010,09:45:00,21710,21830,21700,21800,1152
01/02/2010,10:30:00,21800,21815,21740,21785,855
01/02/2010,11:15:00,21790,21835,21775,21800,628
01/02/2010,12:00:00,21800,21860,21795,21825,679
01/02/2010,12:45:00,21820,21840,21765,21835,512
01/02/2010,13:30:00,21835,21875,21805,21860,594
01/02/2010,14:15:00,21870,21910,21835,21890,1139
01/02/2010,15:00:00,21890,21965,21885,21915,1405
01/02/2010,15:45:00,21920,22075,21915,22040,2783
01/02/2010,16:30:00,22045,22075,21950,21975,1814
01/02/2010,17:15:00,21975,22050,21965,21975,1408
02/02/2010,09:00:00,22110,22110,21900,21940,3223
02/02/2010,09:45:00,21940,22035,21930,22030,1018
02/02/2010,10:30:00,22030,22175,22015,22155,2496
02/02/2010,11:15:00,22155,22240,22150,22180,1291
02/02/2010,12:00:00,22185,22185,22110,22170,709
02/02/2010,12:45:00,22165,22180,22140,22160,403
02/02/2010,13:30:00,22155,22200,22150,22180,505
02/02/2010,14:15:00,22180,22215,22155,22190,853
02/02/2010,15:00:00,22190,22220,22150,22190,1936
02/02/2010,15:45:00,22185,22325,22115,22325,2139
02/02/2010,16:30:00,22330,22370,22315,22360,1858
02/02/2010,17:15:00,22365,22435,22355,22365,1807
03/02/2010,09:00:00,22450,22490,22340,22355,2596
03/02/2010,09:45:00,22345,22500,22345,22455,1366
03/02/2010,10:30:00,22460,22500,22440,22465,606
03/02/2010,11:15:00,22465,22465,22365,22420,883
03/02/2010,12:00:00,22420,22485,22400,22475,421
03/02/2010,12:45:00,22475,22485,22430,22445,351
03/02/2010,13:30:00,22440,22440,22325,22355,781
03/02/2010,14:15:00,22360,22430,22285,22310,1506
03/02/2010,15:00:00,22310,22405,22275,22400,1295
03/02/2010,15:45:00,22405,22415,22205,22205,1667
03/02/2010,16:30:00,22205,22255,22135,22230,2198
03/02/2010,17:15:00,22240,22250,22145,22175,1320
04/02/2010,09:00:00,22190,22260,22110,22185,2144
04/02/2010,09:45:00,22185,22185,21955,21975,3154
04/02/2010,10:30:00,21965,22060,21955,22010,1387
04/02/2010,11:15:00,22015,22020,21915,21960,1414
04/02/2010,12:00:00,21955,22050,21945,22025,721
04/02/2010,12:45:00,22020,22020,21960,22000,422
04/02/2010,13:30:00,22000,22040,21980,21995,414
04/02/2010,14:15:00,21995,21995,21870,21905,1610
04/02/2010,15:00:00,21910,21950,21855,21855,1598
04/02/2010,15:45:00,21860,21860,21520,21535,5337
04/02/2010,16:30:00,21535,21580,21435,21510,7134
04/02/2010,17:15:00,21505,21505,21355,21425,5288
05/02/2010,09:00:00,21325,21335,20950,21225,6277
05/02/2010,09:45:00,21230,21255,21055,21090,2395
05/02/2010,10:30:00,21095,21130,20910,20960,2771
05/02/2010,11:15:00,20965,20970,20795,20810,2366
05/02/2010,12:00:00,20805,20895,20790,20855,1167
05/02/2010,12:45:00,20855,20950,20845,20920,984
05/02/2010,13:30:00,20915,20965,20870,20900,952
05/02/2010,14:15:00,20900,21170,20750,21165,4181
05/02/2010,15:00:00,21165,21220,20985,21055,3921
05/02/2010,15:45:00,21045,21085,20800,20925,3112
05/02/2010,16:30:00,20925,21040,20830,20890,3037
05/02/2010,17:15:00,20885,20955,20810,20830,2177
08/02/2010,09:00:00,21015,21020,20855,20995,2775
08/02/2010,09:45:00,20990,21045,20925,20960,1473
08/02/2010,10:30:00,20960,20980,20815,20820,1336
08/02/2010,11:15:00,20815,20890,20690,20720,1845
08/02/2010,12:00:00,20710,20750,20650,20725,1184
08/02/2010,12:45:00,20720,20740,20560,20570,971
08/02/2010,13:30:00,20565,20720,20470,20710,1729
08/02/2010,14:15:00,20705,20770,20625,20760,1353
08/02/2010,15:00:00,20755,20825,20645,20735,1926
08/02/2010,15:45:00,20730,20870,20635,20790,2035
08/02/2010,16:30:00,20795,21020,20755,21000,2364
08/02/2010,17:15:00,20995,20995,20865,20895,1221
09/02/2010,09:00:00,20845,20930,20730,20835,2366
09/02/2010,09:45:00,20835,21055,20810,21045,2351
09/02/2010,10:30:00,21045,21065,20960,20970,1165
09/02/2010,11:15:00,20975,21050,20885,20935,1110
09/02/2010,12:00:00,20935,20940,20840,20915,1156
09/02/2010,12:45:00,20910,20995,20885,20970,592
09/02/2010,13:30:00,20965,21025,20955,21005,634
09/02/2010,14:15:00,21000,21070,20995,21020,922
09/02/2010,15:00:00,21020,21095,20990,21025,1326
09/02/2010,15:45:00,21025,21095,20945,21055,2025
09/02/2010,16:30:00,21065,21105,20775,20830,2958
09/02/2010,17:15:00,20830,21045,20785,21015,1836
10/02/2010,09:00:00,21090,21205,21040,21150,2863
10/02/2010,09:45:00,21150,21175,21070,21130,1350
10/02/2010,10:30:00,21135,21380,21135,21325,1904
10/02/2010,11:15:00,21325,21390,21255,21330,1565
10/02/2010,12:00:00,21325,21375,21305,21350,834
10/02/2010,12:45:00,21345,21385,21330,21355,472
10/02/2010,13:30:00,21360,21410,21205,21210,1629
10/02/2010,14:15:00,21215,21315,21180,21275,1367
10/02/2010,15:00:00,21270,21340,21240,21260,1442
10/02/2010,15:45:00,21270,21340,21130,21160,2565
10/02/2010,16:30:00,21160,21250,21105,21215,1842
10/02/2010,17:15:00,21220,21290,21200,21225,1191
11/02/2010,09:00:00,21375,21475,21345,21465,2491
11/02/2010,09:45:00,21455,21460,21350,21360,1244
11/02/2010,10:30:00,21360,21375,21275,21350,1148
11/02/2010,11:15:00,21345,21350,21285,21320,718
11/02/2010,12:00:00,21310,21320,21115,21220,1995
11/02/2010,12:45:00,21215,21400,21180,21275,2500
11/02/2010,13:30:00,21260,21315,21160,21205,946
11/02/2010,14:15:00,21200,21380,21190,21200,1283
11/02/2010,15:00:00,21200,21200,20960,20960,3080
11/02/2010,15:45:00,20955,21115,20910,21060,2991
11/02/2010,16:30:00,21055,21060,20885,21000,2663
11/02/2010,17:15:00,21000,21155,21000,21140,1996
12/02/2010,09:00:00,21250,21340,21185,21215,2331
12/02/2010,09:45:00,21210,21310,21205,21275,1008
12/02/2010,10:30:00,21265,21290,21085,21145,1801
12/02/2010,11:15:00,21145,21150,21000,21070,2040
12/02/2010,12:00:00,21065,21085,20970,21040,869
12/02/2010,12:45:00,21035,21120,21010,21080,993
12/02/2010,13:30:00,21085,21135,21035,21085,703
12/02/2010,14:15:00,21085,21195,21045,21135,1198
12/02/2010,15:00:00,21140,21155,20925,20995,2061
12/02/2010,15:45:00,20990,21055,20910,21040,2658
12/02/2010,16:30:00,21040,21065,20950,21010,1360
12/02/2010,17:15:00,21015,21070,21005,21060,1046
15/02/2010,09:00:00,21120,21250,21120,21160,1786
15/02/2010,09:45:00,21170,21230,21155,21190,918
15/02/2010,10:30:00,21190,21265,21180,21245,849
15/02/2010,11:15:00,21250,21310,21235,21295,808
15/02/2010,12:00:00,21290,21290,21245,21255,426
15/02/2010,12:45:00,21255,21295,21250,21290,377
15/02/2010,13:30:00,21285,21295,21265,21290,256
15/02/2010,14:15:00,21290,21295,21235,21245,440
15/02/2010,15:00:00,21240,21255,21235,21235,511
15/02/2010,15:45:00,21235,21240,21145,21145,909
15/02/2010,16:30:00,21140,21145,21050,21110,1439
15/02/2010,17:15:00,21115,21155,21095,21155,597
16/02/2010,09:00:00,21325,21350,21255,21265,2118
16/02/2010,09:45:00,21260,21335,21250,21325,913
16/02/2010,10:30:00,21330,21370,21270,21280,1132
16/02/2010,11:15:00,21280,21285,21180,21200,1236
16/02/2010,12:00:00,21195,21205,21160,21180,547
16/02/2010,12:45:00,21185,21215,21050,21085,1301
16/02/2010,13:30:00,21080,21085,20995,21065,1196
16/02/2010,14:15:00,21065,21145,21065,21120,831
16/02/2010,15:00:00,21125,21205,21085,21095,1518
16/02/2010,15:45:00,21090,21135,21040,21130,1349
16/02/2010,16:30:00,21135,21275,21130,21215,2378
16/02/2010,17:15:00,21220,21360,21210,21360,1634
17/02/2010,09:00:00,21500,21600,21460,21600,2506
17/02/2010,09:45:00,21600,21670,21585,21635,1799
17/02/2010,10:30:00,21635,21700,21605,21655,1507
17/02/2010,11:15:00,21655,21685,21625,21635,519
17/02/2010,12:00:00,21635,21640,21590,21625,455
17/02/2010,12:45:00,21625,21660,21620,21645,760
17/02/2010,13:30:00,21645,21755,21640,21715,1034
17/02/2010,14:15:00,21710,21735,21685,21705,1301
17/02/2010,15:00:00,21705,21720,21665,21685,1397
17/02/2010,15:45:00,21690,21770,21650,21760,1597
17/02/2010,16:30:00,21765,21800,21620,21660,2822
17/02/2010,17:15:00,21655,21685,21620,21645,1624
18/02/2010,09:00:00,21590,21665,21540,21625,2177
18/02/2010,09:45:00,21635,21675,21565,21610,1250
18/02/2010,10:30:00,21610,21710,21595,21660,1179
18/02/2010,11:15:00,21665,21755,21660,21695,879
18/02/2010,12:00:00,21695,21700,21660,21660,829
18/02/2010,12:45:00,21675,21710,21665,21685,344
18/02/2010,13:30:00,21685,21690,21660,21675,267
18/02/2010,14:15:00,21675,21685,21550,21560,1719
18/02/2010,15:00:00,21570,21665,21545,21635,1186
18/02/2010,15:45:00,21640,21730,21625,21650,2154
18/02/2010,16:30:00,21650,21705,21585,21695,1748
18/02/2010,17:15:00,21690,21735,21650,21665,1109
19/02/2010,09:00:00,21465,21525,21380,21520,2865
19/02/2010,09:45:00,21520,21640,21520,21590,1573
19/02/2010,10:30:00,21595,21610,21520,21550,738
19/02/2010,11:15:00,21545,21550,21410,21445,1662
19/02/2010,12:00:00,21450,21525,21425,21515,610
19/02/2010,12:45:00,21510,21530,21470,21525,583
19/02/2010,13:30:00,21525,21540,21490,21500,312
19/02/2010,14:15:00,21505,21670,21485,21645,1659
19/02/2010,15:00:00,21645,21655,21565,21610,1236
19/02/2010,15:45:00,21620,21665,21545,21640,1265
19/02/2010,16:30:00,21640,21765,21620,21760,1914
19/02/2010,17:15:00,21760,21790,21740,21765,1195
22/02/2010,09:00:00,21850,21895,21780,21820,1970
22/02/2010,09:45:00,21820,21820,21715,21760,1245
22/02/2010,10:30:00,21755,21835,21755,21810,760
22/02/2010,11:15:00,21815,21875,21795,21810,758
22/02/2010,12:00:00,21815,21820,21760,21790,446
22/02/2010,12:45:00,21790,21845,21775,21810,533
22/02/2010,13:30:00,21805,21885,21795,21885,602
22/02/2010,14:15:00,21885,21895,21845,21860,564
22/02/2010,15:00:00,21860,21880,21780,21795,935
22/02/2010,15:45:00,21790,21820,21715,21800,1608
22/02/2010,16:30:00,21795,21835,21700,21700,1520
22/02/2010,17:15:00,21700,21735,21675,21730,1021
23/02/2010,09:00:00,21785,21870,21770,21820,1522
23/02/2010,09:45:00,21815,21825,21715,21730,1279
23/02/2010,10:30:00,21730,21755,21710,21725,753
23/02/2010,11:15:00,21725,21730,21515,21540,1978
23/02/2010,12:00:00,21540,21555,21470,21545,1154
23/02/2010,12:45:00,21535,21545,21475,21535,601
23/02/2010,13:30:00,21535,21560,21475,21520,682
23/02/2010,14:15:00,21515,21545,21320,21520,1724
23/02/2010,15:00:00,21520,21555,21470,21520,1031
23/02/2010,15:45:00,21530,21570,21235,21245,3330
23/02/2010,16:30:00,21245,21280,21180,21210,2299
23/02/2010,17:15:00,21210,21295,21200,21265,1567
24/02/2010,09:00:00,21275,21325,21210,21265,2016
24/02/2010,09:45:00,21255,21255,21025,21100,2527
24/02/2010,10:30:00,21095,21220,21085,21205,1076
24/02/2010,11:15:00,21205,21215,21115,21175,636
24/02/2010,12:00:00,21180,21245,21145,21245,593
24/02/2010,12:45:00,21240,21270,21210,21230,428
24/02/2010,13:30:00,21225,21305,21210,21290,523
24/02/2010,14:15:00,21285,21295,21230,21270,409
24/02/2010,15:00:00,21265,21290,21235,21265,559
24/02/2010,15:45:00,21270,21345,21120,21180,2752
24/02/2010,16:30:00,21175,21425,21140,21365,2392
24/02/2010,17:15:00,21365,21380,21315,21375,949
25/02/2010,09:00:00,21155,21240,21090,21240,2231
25/02/2010,09:45:00,21230,21275,21180,21230,1171
25/02/2010,10:30:00,21225,21350,21225,21320,1209
25/02/2010,11:15:00,21315,21335,21255,21265,630
25/02/2010,12:00:00,21260,21280,21225,21250,417
25/02/2010,12:45:00,21245,21255,21155,21155,592
25/02/2010,13:30:00,21150,21190,21140,21185,572
25/02/2010,14:15:00,21175,21180,20990,20995,2026
25/02/2010,15:00:00,21000,21025,20810,20845,2712
25/02/2010,15:45:00,20840,20905,20775,20890,2543
25/02/2010,16:30:00,20890,20925,20855,20870,1991
25/02/2010,17:15:00,20880,20880,20805,20850,1482
26/02/2010,09:00:00,21015,21080,20985,21035,2198
26/02/2010,09:45:00,21030,21065,20985,21025,1167
26/02/2010,10:30:00,21030,21060,21010,21030,899
26/02/2010,11:15:00,21035,21095,21010,21065,799
26/02/2010,12:00:00,21065,21070,20925,20965,781
26/02/2010,12:45:00,20965,21030,20950,20980,606
26/02/2010,13:30:00,20975,20990,20925,20985,629
26/02/2010,14:15:00,20980,21025,20895,20985,1096
26/02/2010,15:00:00,20980,21005,20880,20950,1148
26/02/2010,15:45:00,20945,20995,20800,20945,2412
26/02/2010,16:30:00,20950,21115,20950,21045,2261
26/02/2010,17:15:00,21040,21130,21035,21110,2087
01/03/2010,09:00:00,21275,21350,21205,21265,1954
01/03/2010,09:45:00,21265,21280,21180,21200,820
01/03/2010,10:30:00,21200,21260,21160,21250,788
01/03/2010,11:15:00,21250,21250,21140,21145,765
01/03/2010,12:00:00,21140,21160,21030,21030,1127
01/03/2010,12:45:00,21025,21090,21015,21055,824
01/03/2010,13:30:00,21060,21105,21020,21090,712
01/03/2010,14:15:00,21090,21170,21040,21165,826
01/03/2010,15:00:00,21170,21200,21145,21185,908
01/03/2010,15:45:00,21190,21295,21110,21245,2983
01/03/2010,16:30:00,21250,21345,21215,21325,1986
01/03/2010,17:15:00,21330,21370,21305,21365,1176
02/03/2010,09:00:00,21290,21410,21290,21355,3071
02/03/2010,09:45:00,21350,21360,21240,21290,1674
02/03/2010,10:30:00,21295,21385,21285,21330,992
02/03/2010,11:15:00,21335,21365,21295,21355,587
02/03/2010,12:00:00,21355,21425,21345,21425,675
02/03/2010,12:45:00,21425,21490,21410,21455,1119
02/03/2010,13:30:00,21450,21490,21430,21455,427
02/03/2010,14:15:00,21460,21525,21455,21465,657
02/03/2010,15:00:00,21460,21495,21445,21455,744
02/03/2010,15:45:00,21455,21455,21310,21335,2019
02/03/2010,16:30:00,21335,21420,21330,21415,1411
02/03/2010,17:15:00,21410,21450,21390,21435,1142
03/03/2010,09:00:00,21340,21490,21315,21405,1933
03/03/2010,09:45:00,21390,21420,21270,21350,1685
03/03/2010,10:30:00,21350,21365,21305,21320,724
03/03/2010,11:15:00,21325,21395,21320,21395,647
03/03/2010,12:00:00,21395,21455,21380,21435,702
03/03/2010,12:45:00,21435,21445,21375,21395,536
03/03/2010,13:30:00,21390,21410,21340,21355,729
03/03/2010,14:15:00,21360,21505,21355,21490,1238
03/03/2010,15:00:00,21485,21535,21480,21520,1370
03/03/2010,15:45:00,21515,21765,21505,21735,3263
03/03/2010,16:30:00,21730,21800,21700,21755,2031
03/03/2010,17:15:00,21755,21765,21710,21725,1500
04/03/2010,09:00:00,21630,21730,21575,21715,2068
04/03/2010,09:45:00,21725,21765,21695,21730,1154
04/03/2010,10:30:00,21735,21810,21725,21800,1078
04/03/2010,11:15:00,21800,21850,21770,21845,685
04/03/2010,12:00:00,21845,21875,21770,21855,1044
04/03/2010,12:45:00,21860,21885,21810,21820,701
04/03/2010,13:30:00,21820,21880,21810,21865,645
04/03/2010,14:15:00,21865,21965,21830,21935,1437
04/03/2010,15:00:00,21935,21945,21870,21935,1207
04/03/2010,15:45:00,21940,21960,21805,21815,1774
04/03/2010,16:30:00,21820,21875,21725,21845,1917
04/03/2010,17:15:00,21835,21875,21820,21850,924
05/03/2010,09:00:00,21970,21975,21830,21895,2994
05/03/2010,09:45:00,21890,21940,21835,21920,1270
05/03/2010,10:30:00,21920,21960,21910,21955,565
05/03/2010,11:15:00,21960,22035,21955,22020,888
05/03/2010,12:00:00,22025,22040,22000,22005,804
05/03/2010,12:45:00,22005,22035,22005,22020,192
05/03/2010,13:30:00,22025,22030,21975,21990,374
05/03/2010,14:15:00,21990,22125,21950,22080,2022
05/03/2010,15:00:00,22080,22155,22075,22150,1294
05/03/2010,15:45:00,22150,22290,22135,22280,2743
05/03/2010,16:30:00,22275,22285,22225,22280,1541
05/03/2010,17:15:00,22280,22295,22220,22225,1290
08/03/2010,09:00:00,22350,22425,22335,22345,2094
08/03/2010,09:45:00,22350,22410,22325,22395,970
08/03/2010,10:30:00,22395,22425,22360,22375,701
08/03/2010,11:15:00,22380,22420,22375,22415,646
08/03/2010,12:00:00,22415,22415,22365,22375,550
08/03/2010,12:45:00,22385,22425,22375,22415,376
08/03/2010,13:30:00,22410,22465,22400,22435,740
08/03/2010,14:15:00,22430,22435,22360,22380,655
08/03/2010,15:00:00,22385,22450,22385,22445,671
08/03/2010,15:45:00,22445,22445,22395,22420,718
08/03/2010,16:30:00,22425,22435,22380,22410,1227
08/03/2010,17:15:00,22405,22435,22375,22435,888
09/03/2010,09:00:00,22415,22445,22385,22390,1868
09/03/2010,09:45:00,22390,22390,22270,22295,1797
09/03/2010,10:30:00,22295,22315,22215,22260,1249
09/03/2010,11:15:00,22255,22300,22225,22230,825
09/03/2010,12:00:00,22235,22250,22185,22200,783
09/03/2010,12:45:00,22200,22230,22185,22215,399
09/03/2010,13:30:00,22215,22270,22215,22235,463
09/03/2010,14:15:00,22240,22250,22190,22230,580
09/03/2010,15:00:00,22225,22280,22205,22265,642
09/03/2010,15:45:00,22265,22370,22260,22325,1625
09/03/2010,16:30:00,22325,22415,22310,22360,1719
09/03/2010,17:15:00,22360,22395,22340,22360,1181
10/03/2010,09:00:00,22360,22430,22280,22380,1937
10/03/2010,09:45:00,22375,22495,22360,22480,1314
10/03/2010,10:30:00,22475,22490,22415,22435,695
10/03/2010,11:15:00,22435,22450,22410,22440,413
10/03/2010,12:00:00,22445,22450,22360,22425,662
10/03/2010,12:45:00,22425,22425,22390,22395,366
10/03/2010,13:30:00,22395,22420,22390,22420,256
10/03/2010,14:15:00,22415,22440,22410,22420,614
10/03/2010,15:00:00,22420,22470,22385,22465,908
10/03/2010,15:45:00,22460,22565,22440,22540,1988
10/03/2010,16:30:00,22545,22660,22545,22630,1939
10/03/2010,17:15:00,22635,22655,22605,22625,1202
11/03/2010,09:00:00,22550,22620,22520,22545,2095
11/03/2010,09:45:00,22540,22645,22540,22640,1040
11/03/2010,10:30:00,22645,22690,22635,22635,1071
11/03/2010,11:15:00,22635,22660,22605,22615,389
11/03/2010,12:00:00,22610,22655,22600,22620,442
11/03/2010,12:45:00,22625,22625,22560,22580,1362
11/03/2010,13:30:00,22575,22605,22565,22570,344
11/03/2010,14:15:00,22570,22585,22470,22525,1702
11/03/2010,15:00:00,22520,22570,22505,22530,868
11/03/2010,15:45:00,22530,22545,22465,22500,1564
11/03/2010,16:30:00,22510,22600,22505,22560,1327
11/03/2010,17:15:00,22560,22580,22500,22500,704
12/03/2010,09:00:00,22610,22625,22545,22555,1616
12/03/2010,09:45:00,22555,22615,22545,22590,896
12/03/2010,10:30:00,22590,22700,22565,22675,1695
12/03/2010,11:15:00,22680,22705,22665,22685,796
12/03/2010,12:00:00,22685,22700,22650,22685,513
12/03/2010,12:45:00,22685,22700,22665,22690,1243
12/03/2010,13:30:00,22690,22700,22675,22700,401
12/03/2010,14:15:00,22695,22765,22650,22735,1174
12/03/2010,15:00:00,22730,22730,22625,22640,1424
12/03/2010,15:45:00,22635,22690,22525,22580,2378
12/03/2010,16:30:00,22585,22605,22520,22530,1116
12/03/2010,17:15:00,22535,22590,22525,22575,965
15/03/2010,09:00:00,22540,22575,22460,22555,2239
15/03/2010,09:45:00,22560,22590,22475,22490,1229
15/03/2010,10:30:00,22495,22515,22475,22510,1136
15/03/2010,11:15:00,22510,22535,22485,22490,1256
15/03/2010,12:00:00,22490,22540,22485,22540,357
15/03/2010,12:45:00,22535,22540,22520,22535,1963
15/03/2010,13:30:00,22540,22555,22520,22535,404
15/03/2010,14:15:00,22535,22575,22500,22505,1767
15/03/2010,15:00:00,22505,22550,22485,22520,1300
15/03/2010,15:45:00,22515,22520,22375,22425,2447
15/03/2010,16:30:00,22425,22435,22375,22380,1101
15/03/2010,17:15:00,22385,22420,22365,22415,1220
16/03/2010,09:00:00,22445,22500,22430,22445,2479
16/03/2010,09:45:00,22450,22495,22445,22455,1634
16/03/2010,10:30:00,22455,22550,22450,22530,2264
16/03/2010,11:15:00,22530,22560,22510,22540,1185
16/03/2010,12:00:00,22545,22545,22515,22525,836
16/03/2010,12:45:00,22525,22550,22495,22520,4516
16/03/2010,13:30:00,22520,22640,22520,22635,2137
16/03/2010,14:15:00,22635,22640,22530,22590,1211
16/03/2010,15:00:00,22590,22610,22535,22570,1330
16/03/2010,15:45:00,22565,22680,22555,22665,1778
16/03/2010,16:30:00,22670,22685,22615,22645,1712
16/03/2010,17:15:00,22645,22650,22545,22565,1823
17/03/2010,09:00:00,22735,22865,22735,22830,8192
17/03/2010,09:45:00,22830,22840,22785,22810,3333
17/03/2010,10:30:00,22810,22910,22800,22900,2482
17/03/2010,11:15:00,22900,22940,22880,22900,2760
17/03/2010,12:00:00,22900,22900,22870,22870,1617
17/03/2010,12:45:00,22875,22900,22865,22885,2274
17/03/2010,13:30:00,22885,22925,22880,22915,754
17/03/2010,14:15:00,22920,22925,22890,22925,1112
17/03/2010,15:00:00,22920,22930,22865,22895,1530
17/03/2010,15:45:00,22890,22935,22875,22920,3829
17/03/2010,16:30:00,22925,22935,22890,22900,943
17/03/2010,17:15:00,22905,22920,22870,22910,1298
18/03/2010,09:00:00,22830,22900,22795,22865,2735
18/03/2010,09:45:00,22860,22890,22805,22830,2110
18/03/2010,10:30:00,22835,22885,22815,22870,1192
18/03/2010,11:15:00,22875,22885,22855,22880,9583
18/03/2010,12:00:00,22880,22930,22880,22905,675
18/03/2010,12:45:00,22910,22930,22895,22930,629
18/03/2010,13:30:00,22920,22960,22905,22935,576
18/03/2010,14:15:00,22935,22960,22905,22925,754
18/03/2010,15:00:00,22925,22955,22810,22815,1065
18/03/2010,15:45:00,22815,22860,22805,22855,1542
18/03/2010,16:30:00,22855,22860,22725,22765,1325
18/03/2010,17:15:00,22765,22800,22755,22765,1866
19/03/2010,09:00:00,22875,22925,22875,22920,48