DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/10/2009,10:00:00,24260,24265,24260,24265,8
15/10/2009,10:15:00,24265,24330,24255,24330,325
15/10/2009,10:30:00,24325,24330,24295,24315,251
15/10/2009,10:45:00,24320,24330,24315,24325,129
15/10/2009,11:00:00,24325,24325,24300,24315,169
15/10/2009,11:15:00,24320,24330,24315,24315,50
15/10/2009,11:30:00,24310,24315,24270,24295,266
15/10/2009,11:45:00,24295,24315,24285,24300,401
15/10/2009,12:00:00,24290,24310,24255,24285,323
15/10/2009,12:15:00,24280,24310,24280,24295,106
15/10/2009,12:30:00,24295,24300,24280,24285,32
15/10/2009,12:45:00,24280,24300,24280,24290,45
15/10/2009,13:00:00,24295,24335,24295,24320,183
15/10/2009,13:15:00,24325,24330,24185,24195,744
15/10/2009,13:30:00,24195,24225,24170,24215,292
15/10/2009,13:45:00,24220,24230,24190,24210,171
15/10/2009,14:00:00,24210,24245,24150,24180,563
15/10/2009,14:15:00,24180,24180,24120,24140,284
15/10/2009,14:30:00,24155,24235,24140,24185,800
15/10/2009,14:45:00,24185,24205,24170,24200,298
15/10/2009,15:00:00,24205,24235,24195,24225,238
15/10/2009,15:15:00,24225,24230,24200,24210,100
15/10/2009,15:30:00,24220,24295,24205,24270,492
15/10/2009,15:45:00,24280,24315,24275,24310,304
15/10/2009,16:00:00,24305,24305,24220,24245,487
15/10/2009,16:15:00,24245,24265,24230,24255,227
15/10/2009,16:30:00,24250,24280,24240,24265,448
15/10/2009,16:45:00,24260,24295,24245,24295,441
15/10/2009,17:00:00,24295,24345,24295,24320,532
15/10/2009,17:15:00,24335,24335,24265,24270,580
15/10/2009,17:30:00,24275,24285,24250,24260,469
16/10/2009,09:00:00,24380,24450,24360,24425,781
16/10/2009,09:15:00,24430,24485,24430,24470,748
16/10/2009,09:30:00,24475,24495,24455,24475,478
16/10/2009,09:45:00,24475,24485,24420,24435,281
16/10/2009,10:00:00,24435,24445,24415,24435,218
16/10/2009,10:15:00,24435,24480,24420,24480,190
16/10/2009,10:30:00,24475,24480,24415,24420,278
16/10/2009,10:45:00,24420,24440,24415,24430,174
16/10/2009,11:00:00,24430,24455,24430,24450,98
16/10/2009,11:15:00,24445,24455,24435,24440,104
16/10/2009,11:30:00,24440,24455,24440,24450,139
16/10/2009,11:45:00,24450,24465,24435,24455,154
16/10/2009,12:00:00,24455,24460,24440,24455,90
16/10/2009,12:15:00,24455,24455,24435,24445,110
16/10/2009,12:30:00,24445,24455,24380,24390,412
16/10/2009,12:45:00,24390,24390,24280,24290,430
16/10/2009,13:00:00,24290,24305,24225,24270,637
16/10/2009,13:15:00,24265,24280,24235,24255,324
16/10/2009,13:30:00,24250,24280,24245,24245,245
16/10/2009,13:45:00,24260,24260,24170,24185,530
16/10/2009,14:00:00,24190,24205,24125,24130,289
16/10/2009,14:15:00,24130,24150,24020,24085,860
16/10/2009,14:30:00,24090,24140,24075,24085,410
16/10/2009,14:45:00,24090,24105,24080,24095,207
16/10/2009,15:00:00,24100,24190,24100,24160,534
16/10/2009,15:15:00,24175,24220,24155,24170,387
16/10/2009,15:30:00,24170,24185,24110,24150,427
16/10/2009,15:45:00,24145,24195,24125,24125,218
16/10/2009,16:15:00,24070,24110,24045,24060,241
16/10/2009,16:30:00,24055,24065,23985,24020,614
16/10/2009,16:45:00,24015,24060,23995,24035,335
16/10/2009,17:00:00,24025,24095,24010,24075,450
16/10/2009,17:15:00,24070,24125,24070,24090,744
16/10/2009,17:30:00,24090,24120,24035,24115,505
19/10/2009,09:00:00,24195,24280,24195,24255,551
19/10/2009,09:15:00,24260,24320,24255,24320,447
19/10/2009,09:30:00,24320,24360,24320,24330,471
19/10/2009,09:45:00,24335,24345,24325,24345,190
19/10/2009,10:00:00,24345,24375,24310,24345,456
19/10/2009,10:15:00,24345,24365,24335,24350,407
19/10/2009,10:30:00,24350,24360,24315,24325,197
19/10/2009,10:45:00,24320,24355,24320,24345,152
19/10/2009,11:00:00,24345,24350,24295,24315,204
19/10/2009,11:15:00,24320,24335,24310,24320,82
19/10/2009,11:30:00,24320,24350,24320,24345,163
19/10/2009,11:45:00,24340,24360,24325,24325,210
19/10/2009,12:00:00,24325,24340,24325,24335,129
19/10/2009,12:15:00,24340,24355,24330,24335,95
19/10/2009,12:30:00,24340,24345,24330,24335,58
19/10/2009,12:45:00,24340,24350,24335,24350,59
19/10/2009,13:00:00,24350,24370,24350,24365,114
19/10/2009,13:15:00,24365,24370,24350,24355,41
19/10/2009,13:30:00,24355,24365,24340,24350,43
19/10/2009,13:45:00,24350,24365,24340,24355,48
19/10/2009,14:00:00,24355,24355,24330,24340,60
19/10/2009,14:15:00,24340,24360,24335,24340,101
19/10/2009,14:30:00,24340,24360,24340,24355,76
19/10/2009,14:45:00,24350,24355,24340,24345,72
19/10/2009,15:00:00,24350,24355,24340,24340,69
19/10/2009,15:15:00,24340,24345,24310,24320,142
19/10/2009,15:30:00,24320,24345,24295,24300,355
19/10/2009,15:45:00,24305,24315,24225,24240,518
19/10/2009,16:00:00,24240,24295,24230,24280,472
19/10/2009,16:15:00,24285,24345,24240,24340,664
19/10/2009,16:30:00,24340,24400,24340,24385,480
19/10/2009,16:45:00,24385,24415,24380,24380,445
19/10/2009,17:00:00,24380,24385,24360,24370,204
19/10/2009,17:15:00,24365,24390,24355,24365,619
19/10/2009,17:30:00,24360,24380,24315,24345,484
20/10/2009,09:00:00,24440,24470,24360,24380,858
20/10/2009,09:15:00,24380,24405,24345,24365,319
20/10/2009,09:30:00,24355,24375,24305,24320,318
20/10/2009,09:45:00,24315,24325,24230,24240,571
20/10/2009,10:00:00,24240,24250,24160,24175,592
20/10/2009,10:15:00,24175,24245,24135,24230,434
20/10/2009,10:30:00,24225,24270,24225,24250,195
20/10/2009,10:45:00,24255,24260,24210,24220,221
20/10/2009,11:00:00,24220,24280,24205,24270,257
20/10/2009,11:15:00,24260,24260,24210,24225,138
20/10/2009,11:30:00,24225,24265,24215,24260,150
20/10/2009,11:45:00,24260,24275,24255,24260,127
20/10/2009,12:00:00,24260,24305,24260,24285,305
20/10/2009,12:15:00,24280,24295,24275,24275,108
20/10/2009,12:30:00,24275,24280,24255,24275,294
20/10/2009,12:45:00,24275,24325,24275,24305,317
20/10/2009,13:00:00,24295,24370,24295,24365,198
20/10/2009,13:15:00,24365,24370,24350,24370,185
20/10/2009,13:30:00,24365,24480,24365,24405,716
20/10/2009,13:45:00,24400,24415,24380,24415,208
20/10/2009,14:00:00,24415,24430,24405,24405,96
20/10/2009,14:15:00,24410,24415,24340,24385,267
20/10/2009,14:30:00,24380,24380,24245,24330,734
20/10/2009,14:45:00,24325,24330,24295,24315,222
20/10/2009,15:00:00,24320,24330,24295,24330,172
20/10/2009,15:15:00,24330,24340,24320,24325,138
20/10/2009,15:30:00,24320,24325,24195,24215,867
20/10/2009,15:45:00,24210,24265,24190,24245,569
20/10/2009,16:00:00,24240,24275,24220,24230,440
20/10/2009,16:15:00,24225,24230,24155,24190,572
20/10/2009,16:30:00,24195,24230,24175,24190,360
20/10/2009,16:45:00,24190,24220,24160,24200,307
20/10/2009,17:00:00,24200,24220,24170,24190,374
20/10/2009,17:15:00,24190,24215,24160,24160,543
20/10/2009,17:30:00,24165,24175,24120,24135,514
21/10/2009,09:00:00,24240,24265,24120,24140,1167
21/10/2009,09:15:00,24145,24225,24145,24170,635
21/10/2009,09:30:00,24165,24215,24100,24160,768
21/10/2009,09:45:00,24160,24165,24140,24140,259
21/10/2009,10:00:00,24145,24160,24040,24045,551
21/10/2009,10:15:00,24035,24045,23950,23975,743
21/10/2009,10:30:00,23975,24000,23940,23990,660
21/10/2009,10:45:00,23990,24015,23975,23990,338
21/10/2009,11:00:00,23990,23995,23860,23885,613
21/10/2009,11:15:00,23890,23890,23830,23850,616
21/10/2009,11:30:00,23855,23855,23745,23750,814
21/10/2009,11:45:00,23755,23810,23705,23800,815
21/10/2009,12:00:00,23800,23815,23770,23770,321
21/10/2009,12:15:00,23775,23800,23750,23785,260
21/10/2009,12:30:00,23790,23825,23765,23790,246
21/10/2009,12:45:00,23795,23800,23765,23790,196
21/10/2009,13:00:00,23785,23795,23750,23765,250
21/10/2009,13:15:00,23765,23785,23750,23785,129
21/10/2009,13:30:00,23790,23790,23685,23705,311
21/10/2009,13:45:00,23705,23760,23685,23760,260
21/10/2009,14:00:00,23760,23830,23760,23790,473
21/10/2009,14:15:00,23790,23820,23775,23820,214
21/10/2009,14:30:00,23820,23855,23790,23810,337
21/10/2009,14:45:00,23815,23860,23810,23860,240
21/10/2009,15:00:00,23860,23885,23860,23875,266
21/10/2009,15:15:00,23870,23870,23830,23855,214
21/10/2009,15:30:00,23850,23970,23845,23970,592
21/10/2009,15:45:00,23975,24050,23945,24010,933
21/10/2009,16:00:00,24020,24155,24015,24135,895
21/10/2009,16:15:00,24140,24200,24120,24130,577
21/10/2009,16:30:00,24140,24265,24100,24255,972
21/10/2009,16:45:00,24255,24260,24175,24175,550
21/10/2009,17:00:00,24185,24205,24095,24105,1715
21/10/2009,17:15:00,24105,24130,24080,24095,861
21/10/2009,17:30:00,24080,24120,24070,24100,401
22/10/2009,09:00:00,23820,23940,23710,23800,1284
22/10/2009,09:15:00,23805,23885,23755,23860,722
22/10/2009,09:30:00,23865,23865,23765,23810,622
22/10/2009,09:45:00,23815,23825,23770,23800,324
22/10/2009,10:00:00,23800,23800,23720,23745,318
22/10/2009,10:15:00,23740,23760,23700,23730,511
22/10/2009,10:30:00,23725,23735,23625,23625,788
22/10/2009,10:45:00,23620,23680,23615,23655,568
22/10/2009,11:00:00,23655,23670,23625,23645,391
22/10/2009,11:15:00,23645,23710,23645,23705,331
22/10/2009,11:30:00,23700,23705,23660,23705,270
22/10/2009,11:45:00,23710,23740,23710,23730,316
22/10/2009,12:00:00,23735,23755,23680,23680,241
22/10/2009,12:15:00,23680,23685,23645,23655,254
22/10/2009,12:30:00,23650,23700,23640,23700,269
22/10/2009,12:45:00,23700,23730,23700,23700,284
22/10/2009,13:00:00,23700,23715,23695,23710,138
22/10/2009,13:15:00,23710,23715,23655,23675,142
22/10/2009,13:30:00,23675,23725,23670,23710,144
22/10/2009,13:45:00,23710,23710,23685,23710,98
22/10/2009,14:00:00,23710,23730,23700,23720,130
22/10/2009,14:15:00,23725,23770,23695,23695,420
22/10/2009,14:30:00,23685,23725,23615,23705,520
22/10/2009,14:45:00,23690,23720,23680,23680,243
22/10/2009,15:00:00,23680,23695,23655,23690,166
22/10/2009,15:15:00,23690,23705,23685,23700,202
22/10/2009,15:30:00,23705,23780,23650,23660,727
22/10/2009,15:45:00,23660,23685,23580,23630,738
22/10/2009,16:00:00,23635,23670,23565,23660,981
22/10/2009,16:15:00,23665,23730,23625,23665,722
22/10/2009,16:30:00,23665,23705,23630,23680,393
22/10/2009,16:45:00,23695,23750,23665,23735,499
22/10/2009,17:00:00,23740,23825,23735,23815,737
22/10/2009,17:15:00,23815,23820,23750,23750,613
22/10/2009,17:30:00,23745,23790,23735,23775,520
23/10/2009,09:00:00,23850,24015,23850,23945,938
23/10/2009,09:15:00,23945,24020,23930,24010,794
23/10/2009,09:30:00,24015,24040,23925,23990,692
23/10/2009,09:45:00,23985,23985,23925,23945,393
23/10/2009,10:00:00,23955,23960,23885,23890,496
23/10/2009,10:15:00,23895,23910,23860,23875,376
23/10/2009,10:30:00,23875,23875,23780,23840,997
23/10/2009,10:45:00,23835,23845,23770,23775,341
23/10/2009,11:00:00,23775,23785,23725,23770,490
23/10/2009,11:15:00,23765,23815,23760,23795,281
23/10/2009,11:30:00,23795,23800,23775,23790,150
23/10/2009,11:45:00,23790,23805,23775,23775,76
23/10/2009,12:00:00,23775,23790,23740,23740,136
23/10/2009,12:15:00,23740,23745,23665,23725,371
23/10/2009,12:30:00,23720,23750,23705,23715,405
23/10/2009,12:45:00,23710,23725,23705,23710,869
23/10/2009,13:00:00,23710,23725,23685,23720,998
23/10/2009,13:15:00,23725,23760,23715,23760,160
23/10/2009,13:30:00,23765,23770,23720,23735,122
23/10/2009,13:45:00,23735,23760,23725,23740,106
23/10/2009,14:00:00,23745,23750,23720,23740,341
23/10/2009,14:15:00,23740,23745,23680,23700,936
23/10/2009,14:30:00,23705,23800,23705,23765,618
23/10/2009,14:45:00,23765,23780,23745,23775,269
23/10/2009,15:00:00,23775,23795,23720,23740,357
23/10/2009,15:15:00,23750,23795,23745,23755,169
23/10/2009,15:30:00,23760,23785,23675,23685,666
23/10/2009,15:45:00,23680,23720,23625,23665,644
23/10/2009,16:00:00,23665,23750,23510,23560,1513
23/10/2009,16:15:00,23560,23600,23520,23590,589
23/10/2009,16:30:00,23590,23590,23510,23525,502
23/10/2009,16:45:00,23530,23535,23415,23435,1129
23/10/2009,17:00:00,23430,23465,23405,23450,598
23/10/2009,17:15:00,23450,23450,23290,23355,1804
23/10/2009,17:30:00,23350,23365,23215,23330,870
26/10/2009,09:00:00,23440,23500,23400,23400,784
26/10/2009,09:15:00,23400,23405,23365,23380,582
26/10/2009,09:30:00,23380,23380,23200,23265,827
26/10/2009,09:45:00,23265,23265,23220,23225,248
26/10/2009,10:00:00,23220,23300,23160,23290,691
26/10/2009,10:15:00,23290,23325,23260,23290,304
26/10/2009,10:30:00,23290,23405,23290,23400,633
26/10/2009,10:45:00,23405,23460,23380,23440,361
26/10/2009,11:00:00,23445,23490,23430,23430,353
26/10/2009,11:15:00,23430,23475,23410,23450,206
26/10/2009,11:30:00,23450,23500,23445,23490,275
26/10/2009,11:45:00,23485,23530,23480,23485,360
26/10/2009,12:00:00,23475,23480,23425,23445,295
26/10/2009,12:15:00,23440,23440,23400,23425,219
26/10/2009,12:30:00,23425,23445,23415,23430,125
26/10/2009,12:45:00,23425,23430,23415,23415,45
26/10/2009,13:00:00,23415,23440,23400,23420,190
26/10/2009,13:15:00,23420,23450,23415,23440,152
26/10/2009,13:30:00,23435,23440,23415,23430,74
26/10/2009,13:45:00,23430,23460,23425,23460,125
26/10/2009,14:00:00,23455,23515,23455,23495,284
26/10/2009,14:15:00,23500,23500,23350,23395,366
26/10/2009,14:30:00,23400,23460,23395,23425,705
26/10/2009,14:45:00,23430,23525,23430,23465,721
26/10/2009,15:00:00,23470,23550,23465,23525,587
26/10/2009,15:15:00,23525,23540,23500,23500,382
26/10/2009,15:30:00,23500,23515,23440,23475,371
26/10/2009,15:45:00,23475,23505,23460,23500,303
26/10/2009,16:00:00,23495,23525,23440,23445,460
26/10/2009,16:15:00,23445,23445,23320,23320,708
26/10/2009,16:30:00,23320,23325,23055,23105,1612
26/10/2009,16:45:00,23100,23145,22885,22900,1173
26/10/2009,17:00:00,22905,23000,22850,22995,1378
26/10/2009,17:15:00,23000,23025,22920,22940,968
26/10/2009,17:30:00,22935,22940,22880,22925,454
27/10/2009,09:00:00,22900,23025,22855,22995,1108
27/10/2009,09:15:00,23000,23020,22875,22930,1013
27/10/2009,09:30:00,22935,22950,22800,22800,966
27/10/2009,09:45:00,22810,22850,22765,22810,972
27/10/2009,10:00:00,22815,22855,22705,22705,837
27/10/2009,10:15:00,22710,22755,22675,22705,797
27/10/2009,10:30:00,22715,22795,22705,22785,562
27/10/2009,10:45:00,22785,22845,22755,22830,507
27/10/2009,11:00:00,22835,22885,22805,22810,521
27/10/2009,11:15:00,22810,22890,22810,22875,218
27/10/2009,11:30:00,22880,22905,22850,22860,229
27/10/2009,11:45:00,22860,22860,22815,22845,259
27/10/2009,12:00:00,22845,22925,22835,22910,265
27/10/2009,12:15:00,22910,22940,22910,22930,170
27/10/2009,12:30:00,22925,22930,22835,22850,202
27/10/2009,12:45:00,22850,22885,22845,22885,348
27/10/2009,13:00:00,22885,22885,22830,22855,171
27/10/2009,13:15:00,22855,22875,22845,22850,100
27/10/2009,13:30:00,22845,22900,22845,22870,161
27/10/2009,13:45:00,22870,22870,22810,22845,161
27/10/2009,14:00:00,22850,22900,22835,22855,190
27/10/2009,14:15:00,22855,22860,22785,22805,202
27/10/2009,14:30:00,22815,22885,22770,22785,814
27/10/2009,14:45:00,22790,22890,22760,22800,594
27/10/2009,15:00:00,22795,22795,22560,22660,2201
27/10/2009,15:15:00,22660,22720,22585,22715,875
27/10/2009,15:30:00,22720,22810,22655,22800,874
27/10/2009,15:45:00,22800,22815,22690,22755,587
27/10/2009,16:00:00,22755,22775,22685,22750,631
27/10/2009,16:15:00,22755,22785,22710,22785,638
27/10/2009,16:30:00,22775,22790,22695,22735,462
27/10/2009,16:45:00,22735,22790,22735,22770,326
27/10/2009,17:00:00,22775,22780,22735,22760,281
27/10/2009,17:15:00,22755,22785,22745,22770,920
27/10/2009,17:30:00,22760,22770,22690,22705,425
28/10/2009,09:00:00,22670,22680,22455,22535,1163
28/10/2009,09:15:00,22540,22655,22525,22595,814
28/10/2009,09:30:00,22600,22650,22575,22580,671
28/10/2009,09:45:00,22580,22610,22515,22530,596
28/10/2009,10:00:00,22540,22580,22485,22490,567
28/10/2009,10:15:00,22490,22555,22465,22555,538
28/10/2009,10:30:00,22555,22555,22520,22525,224
28/10/2009,10:45:00,22530,22530,22445,22475,420
28/10/2009,11:00:00,22480,22480,22385,22410,615
28/10/2009,11:15:00,22405,22405,22280,22300,983
28/10/2009,11:30:00,22300,22335,22285,22330,482
28/10/2009,11:45:00,22335,22410,22335,22405,412
28/10/2009,12:00:00,22405,22425,22385,22400,302
28/10/2009,12:15:00,22405,22410,22355,22360,262
28/10/2009,12:30:00,22355,22355,22320,22340,133
28/10/2009,12:45:00,22350,22450,22350,22445,292
28/10/2009,13:00:00,22440,22465,22430,22460,351
28/10/2009,13:15:00,22455,22460,22425,22425,175
28/10/2009,13:30:00,22430,22490,22365,22425,475
28/10/2009,13:45:00,22420,22475,22405,22455,317
28/10/2009,14:00:00,22445,22450,22375,22415,426
28/10/2009,14:15:00,22420,22460,22420,22435,189
28/10/2009,14:30:00,22440,22490,22385,22490,600
28/10/2009,14:45:00,22490,22520,22420,22435,646
28/10/2009,15:00:00,22425,22445,22330,22405,1103
28/10/2009,15:15:00,22410,22420,22320,22335,385
28/10/2009,15:30:00,22330,22360,22285,22330,732
28/10/2009,15:45:00,22330,22335,22200,22255,991
28/10/2009,16:00:00,22250,22275,22190,22255,595
28/10/2009,16:15:00,22250,22365,22245,22355,854
28/10/2009,16:30:00,22350,22350,22285,22315,615
28/10/2009,16:45:00,22305,22340,22280,22310,454
28/10/2009,17:00:00,22310,22375,22310,22345,432
28/10/2009,17:15:00,22345,22355,22245,22265,868
28/10/2009,17:30:00,22260,22285,22170,22235,863
29/10/2009,09:00:00,22060,22130,21910,22020,2067
29/10/2009,09:15:00,22015,22220,22010,22120,1321
29/10/2009,09:30:00,22125,22240,22120,22185,883
29/10/2009,09:45:00,22185,22190,22095,22135,758
29/10/2009,10:00:00,22130,22250,22120,22195,591
29/10/2009,10:15:00,22190,22225,22140,22190,495
29/10/2009,10:30:00,22195,22240,22195,22240,378
29/10/2009,10:45:00,22240,22305,22225,22280,695
29/10/2009,11:00:00,22290,22350,22285,22350,708
29/10/2009,11:15:00,22345,22355,22270,22285,391
29/10/2009,11:30:00,22285,22320,22270,22310,223
29/10/2009,11:45:00,22305,22310,22265,22310,327
29/10/2009,12:00:00,22310,22360,22310,22355,554
29/10/2009,12:15:00,22355,22385,22330,22375,389
29/10/2009,12:30:00,22380,22395,22305,22305,315
29/10/2009,12:45:00,22305,22310,22275,22290,142
29/10/2009,13:00:00,22290,22300,22225,22280,267
29/10/2009,13:15:00,22280,22285,22230,22255,220
29/10/2009,13:30:00,22265,22525,22265,22490,1610
29/10/2009,13:45:00,22490,22620,22485,22605,949
29/10/2009,14:00:00,22610,22630,22555,22585,301
29/10/2009,14:15:00,22580,22595,22560,22565,185
29/10/2009,14:30:00,22560,22605,22480,22490,793
29/10/2009,14:45:00,22480,22570,22460,22555,542
29/10/2009,15:00:00,22555,22645,22515,22565,638
29/10/2009,15:15:00,22570,22635,22540,22550,546
29/10/2009,15:30:00,22555,22580,22505,22555,631
29/10/2009,15:45:00,22555,22590,22540,22575,323
29/10/2009,16:00:00,22580,22650,22575,22620,789
29/10/2009,16:15:00,22630,22650,22595,22640,425
29/10/2009,16:30:00,22645,22680,22620,22645,710
29/10/2009,16:45:00,22645,22670,22615,22655,268
29/10/2009,17:00:00,22655,22680,22630,22665,275
29/10/2009,17:15:00,22665,22730,22660,22720,1080
29/10/2009,17:30:00,22730,22830,22695,22795,778
30/10/2009,09:00:00,22835,22845,22700,22790,1749
30/10/2009,09:15:00,22790,22790,22630,22735,964
30/10/2009,09:30:00,22735,22810,22725,22805,459
30/10/2009,09:45:00,22800,22835,22780,22825,472
30/10/2009,10:00:00,22825,22840,22790,22800,663
30/10/2009,10:15:00,22805,22875,22770,22775,699
30/10/2009,10:30:00,22775,22780,22685,22735,732
30/10/2009,10:45:00,22740,22750,22660,22680,465
30/10/2009,11:00:00,22685,22725,22670,22715,322
30/10/2009,11:15:00,22715,22740,22695,22710,169
30/10/2009,11:30:00,22715,22740,22655,22670,320
30/10/2009,11:45:00,22675,22690,22670,22685,149
30/10/2009,12:00:00,22685,22705,22660,22665,255
30/10/2009,12:15:00,22665,22680,22645,22650,286
30/10/2009,12:30:00,22650,22650,22570,22590,429
30/10/2009,12:45:00,22590,22645,22570,22640,363
30/10/2009,13:00:00,22640,22645,22610,22640,168
30/10/2009,13:15:00,22635,22670,22620,22640,202
30/10/2009,13:30:00,22640,22735,22595,22595,598
30/10/2009,13:45:00,22595,22600,22525,22570,376
30/10/2009,14:00:00,22565,22565,22460,22515,721
30/10/2009,14:15:00,22515,22530,22490,22530,304
30/10/2009,14:30:00,22535,22580,22415,22540,1119
30/10/2009,14:45:00,22550,22610,22385,22450,1490
30/10/2009,15:00:00,22450,22545,22440,22490,647
30/10/2009,15:15:00,22490,22500,22400,22415,731
30/10/2009,15:30:00,22415,22425,22345,22405,930
30/10/2009,15:45:00,22405,22450,22390,22435,427
30/10/2009,16:00:00,22435,22445,22335,22345,523
30/10/2009,16:15:00,22345,22360,22285,22300,597
30/10/2009,16:30:00,22295,22330,22195,22205,1108
30/10/2009,16:45:00,22200,22200,21995,22075,1478
30/10/2009,17:00:00,22075,22170,22025,22065,919
30/10/2009,17:15:00,22065,22110,21970,22000,1287
30/10/2009,17:30:00,22005,22035,21910,21955,1431
02/11/2009,09:00:00,21950,22015,21815,21835,2011
02/11/2009,09:15:00,21830,22085,21825,22075,1187
02/11/2009,09:30:00,22075,22155,22065,22125,889
02/11/2009,09:45:00,22125,22165,22110,22140,492
02/11/2009,10:00:00,22145,22160,22065,22070,463
02/11/2009,10:15:00,22065,22065,21965,22030,742
02/11/2009,10:30:00,22030,22115,21925,21940,792
02/11/2009,10:45:00,21935,22020,21925,22015,290
02/11/2009,11:00:00,22015,22080,22005,22070,408
02/11/2009,11:15:00,22070,22075,22030,22030,178
02/11/2009,11:30:00,22025,22105,22020,22085,289
02/11/2009,11:45:00,22085,22135,22080,22115,320
02/11/2009,12:00:00,22120,22135,22050,22110,324
02/11/2009,12:15:00,22110,22130,22090,22110,107
02/11/2009,12:30:00,22110,22130,22105,22130,180
02/11/2009,12:45:00,22130,22160,22115,22150,218
02/11/2009,13:00:00,22150,22170,22140,22160,310
02/11/2009,13:15:00,22160,22170,22125,22155,357
02/11/2009,13:30:00,22155,22170,22150,22150,145
02/11/2009,13:45:00,22150,22160,22115,22150,189
02/11/2009,14:00:00,22150,22175,22125,22140,302
02/11/2009,14:15:00,22135,22180,22130,22175,400
02/11/2009,14:30:00,22175,22175,22150,22155,172
02/11/2009,14:45:00,22150,22160,22110,22115,214
02/11/2009,15:00:00,22115,22135,22080,22105,478
02/11/2009,15:15:00,22105,22110,22090,22105,161
02/11/2009,15:30:00,22105,22190,22085,22135,1034
02/11/2009,15:45:00,22130,22220,22075,22185,820
02/11/2009,16:00:00,22185,22460,22185,22310,2364
02/11/2009,16:15:00,22320,22450,22305,22380,883
02/11/2009,16:30:00,22385,22425,22330,22330,602
02/11/2009,16:45:00,22325,22400,22270,22275,699
02/11/2009,17:00:00,22260,22305,22210,22260,1091
02/11/2009,17:15:00,22260,22300,22220,22240,904
02/11/2009,17:30:00,22235,22300,22220,22270,580
03/11/2009,09:00:00,22050,22120,22025,22035,1222
03/11/2009,09:15:00,22030,22090,21985,22035,1070
03/11/2009,09:30:00,22035,22080,22000,22010,489
03/11/2009,09:45:00,22010,22025,21955,22010,577
03/11/2009,10:00:00,22005,22035,21965,21980,416
03/11/2009,10:15:00,21980,21990,21940,21950,599
03/11/2009,10:30:00,21955,21960,21865,21880,785
03/11/2009,10:45:00,21880,21960,21820,21850,743
03/11/2009,11:00:00,21855,21900,21805,21895,496
03/11/2009,11:15:00,21895,21945,21805,21825,603
03/11/2009,11:30:00,21825,21840,21760,21820,586
03/11/2009,11:45:00,21820,21835,21775,21825,256
03/11/2009,12:00:00,21825,21840,21755,21780,431
03/11/2009,12:15:00,21780,21800,21725,21785,338
03/11/2009,12:30:00,21785,21820,21775,21805,137
03/11/2009,12:45:00,21810,21820,21770,21815,155
03/11/2009,13:00:00,21815,21835,21795,21835,183
03/11/2009,13:15:00,21835,21835,21760,21790,118
03/11/2009,13:30:00,21795,21865,21790,21845,280
03/11/2009,13:45:00,21840,21850,21815,21850,196
03/11/2009,14:00:00,21850,21905,21845,21865,289
03/11/2009,14:15:00,21865,21905,21865,21890,129
03/11/2009,14:30:00,21890,21890,21830,21860,319
03/11/2009,14:45:00,21860,21885,21795,21820,391
03/11/2009,15:00:00,21825,21840,21790,21835,215
03/11/2009,15:15:00,21835,21855,21815,21845,192
03/11/2009,15:30:00,21845,21925,21765,21890,1081
03/11/2009,15:45:00,21905,21970,21875,21940,837
03/11/2009,16:00:00,21945,22025,21850,21930,1294
03/11/2009,16:15:00,21925,21970,21895,21910,630
03/11/2009,16:30:00,21910,21970,21895,21970,592
03/11/2009,16:45:00,21970,22035,21950,21975,633
03/11/2009,17:00:00,21980,22025,21945,21995,466
03/11/2009,17:15:00,22000,22000,21880,21895,906
03/11/2009,17:30:00,21890,21905,21805,21805,791
04/11/2009,09:00:00,22110,22110,21970,22050,1451
04/11/2009,09:15:00,22045,22050,21950,21985,684
04/11/2009,09:30:00,21985,22080,21980,22060,466
04/11/2009,09:45:00,22060,22120,22035,22055,758
04/11/2009,10:00:00,22050,22065,22010,22050,469
04/11/2009,10:15:00,22055,22095,22050,22065,331
04/11/2009,10:30:00,22065,22110,22065,22075,407
04/11/2009,10:45:00,22075,22100,22070,22100,160
04/11/2009,11:00:00,22100,22110,22080,22080,204
04/11/2009,11:15:00,22080,22145,22030,22135,548
04/11/2009,11:30:00,22135,22140,22110,22125,166
04/11/2009,11:45:00,22120,22130,22100,22125,140
04/11/2009,12:00:00,22125,22130,22110,22125,118
04/11/2009,12:15:00,22125,22130,22115,22125,88
04/11/2009,12:30:00,22120,22120,22105,22120,52
04/11/2009,12:45:00,22120,22125,22110,22125,72
04/11/2009,13:00:00,22120,22135,22070,22080,334
04/11/2009,13:15:00,22085,22100,22075,22095,110
04/11/2009,13:30:00,22100,22105,22045,22055,166
04/11/2009,13:45:00,22055,22065,22050,22060,99
04/11/2009,14:00:00,22060,22100,22045,22100,151
04/11/2009,14:15:00,22095,22135,22020,22110,576
04/11/2009,14:30:00,22115,22185,22115,22165,422
04/11/2009,14:45:00,22165,22180,22140,22170,239
04/11/2009,15:00:00,22170,22225,22165,22195,469
04/11/2009,15:15:00,22190,22215,22190,22200,206
04/11/2009,15:30:00,22205,22225,22135,22145,618
04/11/2009,15:45:00,22140,22205,22125,22205,524
04/11/2009,16:00:00,22205,22305,22135,22290,1611
04/11/2009,16:15:00,22295,22330,22290,22315,722
04/11/2009,16:30:00,22310,22370,22305,22335,687
04/11/2009,16:45:00,22335,22370,22335,22345,350
04/11/2009,17:00:00,22340,22340,22285,22285,463
04/11/2009,17:15:00,22280,22330,22270,22320,933
04/11/2009,17:30:00,22325,22365,22305,22355,1267
05/11/2009,09:00:00,22145,22145,21990,22050,1527
05/11/2009,09:15:00,22035,22095,22020,22085,499
05/11/2009,09:30:00,22090,22105,21975,21985,757
05/11/2009,09:45:00,21990,21990,21925,21955,819
05/11/2009,10:00:00,21955,22015,21915,22010,586
05/11/2009,10:15:00,22005,22055,22000,22030,284
05/11/2009,10:30:00,22030,22170,22030,22165,831
05/11/2009,10:45:00,22165,22175,22125,22130,352
05/11/2009,11:00:00,22125,22135,22090,22095,308
05/11/2009,11:15:00,22095,22155,22095,22125,258
05/11/2009,11:30:00,22130,22185,22125,22165,243
05/11/2009,11:45:00,22165,22215,22155,22200,229
05/11/2009,12:00:00,22200,22245,22200,22220,186
05/11/2009,12:15:00,22220,22220,22155,22170,156
05/11/2009,12:30:00,22170,22170,22110,22120,199
05/11/2009,12:45:00,22125,22145,22120,22135,89
05/11/2009,13:00:00,22140,22160,22115,22155,146
05/11/2009,13:15:00,22155,22185,22145,22175,108
05/11/2009,13:30:00,22175,22195,22160,22180,134
05/11/2009,13:45:00,22170,22195,22165,22180,151
05/11/2009,14:00:00,22180,22195,22105,22120,255
05/11/2009,14:15:00,22115,22145,22115,22140,178
05/11/2009,14:30:00,22165,22350,22165,22325,1182
05/11/2009,14:45:00,22330,22340,22285,22330,498
05/11/2009,15:00:00,22330,22475,22330,22375,1070
05/11/2009,15:15:00,22380,22455,22375,22445,355
05/11/2009,15:30:00,22440,22495,22340,22375,969
05/11/2009,15:45:00,22375,22550,22370,22450,1277
05/11/2009,16:00:00,22455,22520,22450,22465,827
05/11/2009,16:15:00,22460,22490,22440,22470,457
05/11/2009,16:30:00,22470,22600,22470,22590,999
05/11/2009,16:45:00,22585,22640,22555,22575,781
05/11/2009,17:00:00,22585,22590,22500,22530,803
05/11/2009,17:15:00,22535,22540,22455,22510,805
05/11/2009,17:30:00,22520,22540,22480,22480,533
06/11/2009,09:00:00,22535,22635,22480,22590,882
06/11/2009,09:15:00,22585,22590,22475,22565,743
06/11/2009,09:30:00,22565,22635,22550,22615,432
06/11/2009,09:45:00,22615,22665,22595,22660,360
06/11/2009,10:00:00,22660,22665,22580,22615,310
06/11/2009,10:15:00,22620,22645,22535,22540,349
06/11/2009,10:30:00,22535,22600,22535,22575,292
06/11/2009,10:45:00,22570,22585,22520,22555,257
06/11/2009,11:00:00,22555,22570,22510,22515,176
06/11/2009,11:15:00,22510,22520,22445,22515,462
06/11/2009,11:30:00,22515,22525,22490,22510,159
06/11/2009,11:45:00,22510,22520,22490,22520,113
06/11/2009,12:00:00,22520,22580,22520,22525,227
06/11/2009,12:15:00,22520,22535,22510,22530,139
06/11/2009,12:30:00,22525,22535,22515,22520,55
06/11/2009,12:45:00,22515,22525,22510,22515,57
06/11/2009,13:00:00,22510,22550,22490,22550,170
06/11/2009,13:15:00,22545,22550,22530,22530,73
06/11/2009,13:30:00,22530,22560,22525,22555,114
06/11/2009,13:45:00,22540,22540,22515,22520,74
06/11/2009,14:00:00,22520,22560,22520,22550,153
06/11/2009,14:15:00,22550,22620,22545,22595,251
06/11/2009,14:30:00,22595,22595,22245,22285,2000
06/11/2009,14:45:00,22280,22300,22150,22285,1252
06/11/2009,15:00:00,22280,22350,22240,22325,547
06/11/2009,15:15:00,22320,22330,22275,22305,386
06/11/2009,15:30:00,22305,22545,22260,22500,1196
06/11/2009,15:45:00,22505,22565,22445,22520,948
06/11/2009,16:00:00,22530,22600,22480,22535,1024
06/11/2009,16:15:00,22530,22545,22440,22440,465
06/11/2009,16:30:00,22435,22455,22360,22375,820
06/11/2009,16:45:00,22370,22500,22340,22480,746
06/11/2009,17:00:00,22480,22500,22435,22470,424
06/11/2009,17:15:00,22475,22505,22450,22495,684
06/11/2009,17:30:00,22490,22550,22480,22530,436
09/11/2009,09:00:00,22730,22795,22625,22745,1194
09/11/2009,09:15:00,22745,22765,22705,22725,317
09/11/2009,09:30:00,22725,22780,22725,22765,404
09/11/2009,09:45:00,22770,22775,22745,22755,266
09/11/2009,10:00:00,22755,22760,22725,22755,178
09/11/2009,10:15:00,22755,22810,22750,22795,390
09/11/2009,10:30:00,22800,22850,22785,22830,472
09/11/2009,10:45:00,22830,22875,22820,22860,273
09/11/2009,11:00:00,22860,22870,22830,22845,181
09/11/2009,11:15:00,22835,22850,22835,22840,71
09/11/2009,11:30:00,22835,22865,22830,22860,113
09/11/2009,11:45:00,22855,22895,22850,22890,168
09/11/2009,12:00:00,22895,22930,22880,22900,426
09/11/2009,12:15:00,22895,22910,22875,22875,302
09/11/2009,12:30:00,22880,22890,22875,22880,72
09/11/2009,12:45:00,22885,22895,22870,22880,118
09/11/2009,13:00:00,22875,22880,22855,22870,104
09/11/2009,13:15:00,22870,22880,22855,22880,115
09/11/2009,13:30:00,22880,22885,22870,22870,53
09/11/2009,13:45:00,22875,22885,22870,22880,43
09/11/2009,14:00:00,22875,22875,22855,22865,116
09/11/2009,14:15:00,22850,22860,22820,22825,168
09/11/2009,14:30:00,22825,22860,22820,22855,93
09/11/2009,14:45:00,22850,22855,22825,22835,86
09/11/2009,15:00:00,22835,22855,22830,22845,76
09/11/2009,15:15:00,22850,22860,22825,22830,137
09/11/2009,15:30:00,22825,22890,22810,22855,538
09/11/2009,15:45:00,22860,22910,22835,22885,567
09/11/2009,16:00:00,22890,22960,22885,22935,924
09/11/2009,16:15:00,22935,22955,22915,22940,730
09/11/2009,16:30:00,22940,23000,22930,22985,412
09/11/2009,16:45:00,22990,23010,22970,22985,390
09/11/2009,17:00:00,22985,22985,22935,22980,428
09/11/2009,17:15:00,22975,23025,22955,22985,842
09/11/2009,17:30:00,22995,23035,22960,23025,713
10/11/2009,09:00:00,23090,23115,23000,23040,1120
10/11/2009,09:15:00,23040,23130,23040,23105,645
10/11/2009,09:30:00,23110,23120,23055,23120,430
10/11/2009,09:45:00,23120,23160,23120,23125,391
10/11/2009,10:00:00,23130,23190,23125,23165,348
10/11/2009,10:15:00,23170,23180,23100,23110,349
10/11/2009,10:30:00,23110,23110,23055,23070,320
10/11/2009,10:45:00,23070,23090,23040,23045,209
10/11/2009,11:00:00,23040,23040,22965,22965,603
10/11/2009,11:15:00,22960,22995,22955,22995,212
10/11/2009,11:30:00,22995,23060,22990,23050,321
10/11/2009,11:45:00,23050,23075,23040,23060,139
10/11/2009,12:00:00,23060,23065,23035,23040,95
10/11/2009,12:15:00,23040,23050,23020,23020,108
10/11/2009,12:30:00,23020,23025,22995,23025,145
10/11/2009,12:45:00,23030,23040,23000,23005,106
10/11/2009,13:00:00,23000,23025,22970,22975,135
10/11/2009,13:15:00,22985,22995,22965,22980,88
10/11/2009,13:30:00,22980,22980,22925,22950,234
10/11/2009,13:45:00,22955,22985,22950,22980,77
10/11/2009,14:00:00,22980,22995,22930,22935,197
10/11/2009,14:15:00,22945,22960,22925,22950,171
10/11/2009,14:30:00,22950,22950,22920,22920,156
10/11/2009,14:45:00,22920,22925,22875,22915,237
10/11/2009,15:00:00,22915,22930,22885,22915,192
10/11/2009,15:15:00,22920,22945,22915,22940,259
10/11/2009,15:30:00,22945,23055,22935,23045,636
10/11/2009,15:45:00,23040,23070,22990,23005,319
10/11/2009,16:00:00,22995,23080,22970,23065,585
10/11/2009,16:15:00,23070,23095,23045,23095,404
10/11/2009,16:30:00,23095,23115,23045,23050,545
10/11/2009,16:45:00,23050,23055,22955,22960,441
10/11/2009,17:00:00,22955,22985,22900,22920,614
10/11/2009,17:15:00,22920,22950,22900,22940,571
10/11/2009,17:30:00,22945,22980,22905,22980,520
11/11/2009,09:00:00,23115,23185,23015,23165,1322
11/11/2009,09:15:00,23160,23185,23110,23115,578
11/11/2009,09:30:00,23115,23145,23095,23145,423
11/11/2009,09:45:00,23145,23175,23135,23140,243
11/11/2009,10:00:00,23140,23205,23135,23195,443
11/11/2009,10:15:00,23200,23290,23190,23260,639
11/11/2009,10:30:00,23265,23325,23235,23320,492
11/11/2009,10:45:00,23330,23360,23300,23305,591
11/11/2009,11:00:00,23305,23310,23285,23290,237
11/11/2009,11:15:00,23285,23310,23285,23295,183
11/11/2009,11:30:00,23295,23295,23270,23280,139
11/11/2009,11:45:00,23285,23290,23280,23280,84
11/11/2009,12:00:00,23280,23295,23275,23280,103
11/11/2009,12:15:00,23280,23290,23275,23285,201
11/11/2009,12:30:00,23280,23285,23275,23280,48
11/11/2009,12:45:00,23285,23290,23275,23290,114
11/11/2009,13:00:00,23290,23320,23280,23315,151
11/11/2009,13:15:00,23315,23335,23315,23325,144
11/11/2009,13:30:00,23325,23335,23315,23325,81
11/11/2009,13:45:00,23325,23330,23300,23310,81
11/11/2009,14:00:00,23305,23310,23295,23305,83
11/11/2009,14:15:00,23305,23310,23285,23290,136
11/11/2009,14:30:00,23295,23310,23290,23310,154
11/11/2009,14:45:00,23305,23340,23305,23310,242
11/11/2009,15:00:00,23310,23315,23285,23315,112
11/11/2009,15:15:00,23315,23320,23285,23290,105
11/11/2009,15:30:00,23290,23315,23280,23295,680
11/11/2009,15:45:00,23290,23345,23230,23320,843
11/11/2009,16:00:00,23325,23385,23325,23380,660
11/11/2009,16:15:00,23380,23415,23370,23385,590
11/11/2009,16:30:00,23390,23390,23310,23330,510
11/11/2009,16:45:00,23330,23335,23210,23240,923
11/11/2009,17:00:00,23245,23260,23180,23205,692
11/11/2009,17:15:00,23200,23225,23180,23210,1004
11/11/2009,17:30:00,23190,23240,23180,23230,598
12/11/2009,09:00:00,23120,23250,23120,23230,1044
12/11/2009,09:15:00,23220,23275,23200,23225,551
12/11/2009,09:30:00,23230,23235,23175,23215,433
12/11/2009,09:45:00,23215,23220,23185,23200,165
12/11/2009,10:00:00,23200,23225,23125,23125,394
12/11/2009,10:15:00,23125,23125,23025,23065,679
12/11/2009,10:30:00,23060,23110,23050,23095,319
12/11/2009,10:45:00,23100,23135,23090,23110,276
12/11/2009,11:00:00,23115,23210,23105,23195,406
12/11/2009,11:15:00,23195,23240,23180,23210,447
12/11/2009,11:30:00,23215,23235,23190,23200,240
12/11/2009,11:45:00,23195,23230,23190,23215,128
12/11/2009,12:00:00,23220,23285,23215,23245,362
12/11/2009,12:15:00,23245,23260,23240,23250,124
12/11/2009,12:30:00,23245,23250,23170,23205,197
12/11/2009,12:45:00,23210,23220,23165,23180,171
12/11/2009,13:00:00,23180,23235,23170,23195,239
12/11/2009,13:15:00,23190,23195,23160,23175,181
12/11/2009,13:30:00,23175,23175,23135,23150,164
12/11/2009,13:45:00,23145,23180,23145,23165,101
12/11/2009,14:00:00,23165,23180,23155,23180,74
12/11/2009,14:15:00,23180,23225,23180,23210,159
12/11/2009,14:30:00,23200,23300,23165,23270,940
12/11/2009,14:45:00,23270,23290,23240,23265,312
12/11/2009,15:00:00,23260,23290,23230,23260,172
12/11/2009,15:15:00,23260,23295,23250,23280,109
12/11/2009,15:30:00,23285,23310,23200,23240,797
12/11/2009,15:45:00,23235,23360,23225,23340,607
12/11/2009,16:00:00,23345,23385,23240,23260,754
12/11/2009,16:15:00,23265,23305,23240,23290,333
12/11/2009,16:30:00,23285,23325,23260,23320,426
12/11/2009,16:45:00,23320,23325,23240,23265,388
12/11/2009,17:00:00,23250,23260,23125,23135,961
12/11/2009,17:15:00,23135,23185,23110,23140,912
12/11/2009,17:30:00,23140,23145,23055,23080,543
13/11/2009,09:00:00,23060,23130,22985,23075,1099
13/11/2009,09:15:00,23080,23125,23075,23110,455
13/11/2009,09:30:00,23110,23110,23035,23035,494
13/11/2009,09:45:00,23040,23105,23015,23100,411
13/11/2009,10:00:00,23100,23110,23000,23070,563
13/11/2009,10:15:00,23070,23075,23040,23045,205
13/11/2009,10:30:00,23050,23060,23005,23020,312
13/11/2009,10:45:00,23015,23080,23010,23060,251
13/11/2009,11:00:00,23060,23060,23020,23040,209
13/11/2009,11:15:00,23045,23065,23035,23055,163
13/11/2009,11:30:00,23060,23075,23050,23065,85
13/11/2009,11:45:00,23070,23075,23050,23070,97
13/11/2009,12:00:00,23065,23135,23065,23125,330
13/11/2009,12:15:00,23130,23155,23125,23145,297
13/11/2009,12:30:00,23145,23145,23135,23145,63
13/11/2009,12:45:00,23135,23175,23135,23155,202
13/11/2009,13:00:00,23155,23165,23135,23145,187
13/11/2009,13:15:00,23145,23145,23110,23110,89
13/11/2009,13:30:00,23115,23125,23105,23110,88
13/11/2009,13:45:00,23110,23125,23080,23100,93
13/11/2009,14:00:00,23090,23090,23055,23075,140
13/11/2009,14:15:00,23070,23115,23070,23100,117
13/11/2009,14:30:00,23100,23140,23045,23120,264
13/11/2009,14:45:00,23120,23140,23115,23130,107
13/11/2009,15:00:00,23130,23150,23075,23090,231
13/11/2009,15:15:00,23085,23100,23080,23100,86
13/11/2009,15:30:00,23100,23125,23055,23075,467
13/11/2009,15:45:00,23080,23135,22960,23015,1184
13/11/2009,16:00:00,23005,23090,22975,23045,711
13/11/2009,16:15:00,23045,23125,23045,23070,506
13/11/2009,16:30:00,23070,23140,23045,23130,655
13/11/2009,16:45:00,23130,23215,23125,23165,819
13/11/2009,17:00:00,23160,23205,23160,23170,543
13/11/2009,17:15:00,23170,23240,23160,23210,825
13/11/2009,17:30:00,23210,23295,23185,23295,503
16/11/2009,09:00:00,23300,23495,23300,23465,1135
16/11/2009,09:15:00,23465,23470,23440,23455,320
16/11/2009,09:30:00,23455,23525,23455,23525,592
16/11/2009,09:45:00,23520,23530,23460,23470,339
16/11/2009,10:00:00,23475,23545,23470,23525,437
16/11/2009,10:15:00,23530,23545,23510,23515,190
16/11/2009,10:30:00,23510,23520,23485,23505,194
16/11/2009,10:45:00,23500,23520,23495,23510,105
16/11/2009,11:00:00,23515,23535,23505,23510,140
16/11/2009,11:15:00,23505,23520,23495,23505,164
16/11/2009,11:30:00,23505,23515,23495,23500,191
16/11/2009,11:45:00,23495,23510,23485,23485,100
16/11/2009,12:00:00,23490,23500,23470,23475,98
16/11/2009,12:15:00,23470,23490,23465,23465,235
16/11/2009,12:30:00,23465,23475,23455,23470,101
16/11/2009,12:45:00,23470,23485,23470,23480,187
16/11/2009,13:00:00,23480,23505,23470,23485,132
16/11/2009,13:15:00,23490,23495,23485,23485,50
16/11/2009,13:30:00,23490,23490,23480,23490,88
16/11/2009,13:45:00,23490,23500,23485,23495,43
16/11/2009,14:00:00,23495,23530,23495,23530,252
16/11/2009,14:15:00,23530,23535,23505,23510,113
16/11/2009,14:30:00,23505,23800,23475,23515,1081
16/11/2009,14:45:00,23510,23515,23480,23480,285
16/11/2009,15:00:00,23480,23490,23470,23480,213
16/11/2009,15:15:00,23485,23485,23425,23445,433
16/11/2009,15:30:00,23440,23560,23435,23550,539
16/11/2009,15:45:00,23555,23585,23525,23555,456
16/11/2009,16:00:00,23560,23650,23555,23620,1154
16/11/2009,16:15:00,23625,23630,23595,23605,366
16/11/2009,16:30:00,23605,23615,23590,23605,382
16/11/2009,16:45:00,23605,23630,23605,23615,335
16/11/2009,17:00:00,23615,23615,23540,23545,369
16/11/2009,17:15:00,23545,23570,23520,23540,552
16/11/2009,17:30:00,23540,23600,23530,23560,683
17/11/2009,09:00:00,23480,23525,23460,23480,1031
17/11/2009,09:15:00,23485,23535,23480,23510,602
17/11/2009,09:30:00,23500,23520,23480,23480,481
17/11/2009,09:45:00,23485,23520,23465,23480,360
17/11/2009,10:00:00,23480,23490,23435,23460,357
17/11/2009,10:15:00,23460,23530,23460,23525,346
17/11/2009,10:30:00,23525,23545,23500,23525,314
17/11/2009,10:45:00,23525,23565,23525,23540,258
17/11/2009,11:00:00,23540,23545,23490,23500,220
17/11/2009,11:15:00,23500,23515,23500,23505,101
17/11/2009,11:30:00,23505,23525,23500,23520,140
17/11/2009,11:45:00,23520,23535,23515,23515,114
17/11/2009,12:00:00,23510,23525,23495,23505,104
17/11/2009,12:15:00,23495,23530,23495,23525,121
17/11/2009,12:30:00,23530,23540,23525,23530,113
17/11/2009,12:45:00,23530,23545,23525,23530,96
17/11/2009,13:00:00,23530,23535,23515,23515,87
17/11/2009,13:15:00,23515,23520,23480,23490,166
17/11/2009,13:30:00,23490,23500,23470,23475,115
17/11/2009,13:45:00,23480,23495,23475,23480,112
17/11/2009,14:00:00,23475,23485,23470,23475,47
17/11/2009,14:15:00,23480,23490,23465,23485,113
17/11/2009,14:30:00,23480,23510,23440,23495,335
17/11/2009,14:45:00,23500,23505,23485,23495,87
17/11/2009,15:00:00,23495,23510,23490,23490,101
17/11/2009,15:15:00,23485,23490,23465,23485,133
17/11/2009,15:30:00,23490,23515,23450,23500,450
17/11/2009,15:45:00,23505,23535,23480,23490,449
17/11/2009,16:00:00,23495,23515,23430,23445,500
17/11/2009,16:15:00,23445,23480,23435,23460,333
17/11/2009,16:30:00,23460,23460,23345,23355,639
17/11/2009,16:45:00,23355,23400,23345,23395,426
17/11/2009,17:00:00,23395,23405,23340,23345,501
17/11/2009,17:15:00,23345,23345,23285,23330,1044
17/11/2009,17:30:00,23340,23355,23300,23340,453
18/11/2009,09:00:00,23460,23505,23440,23475,756
18/11/2009,09:15:00,23475,23485,23440,23475,386
18/11/2009,09:30:00,23480,23485,23450,23450,308
18/11/2009,09:45:00,23450,23455,23395,23430,376
18/11/2009,10:00:00,23440,23455,23395,23400,194
18/11/2009,10:15:00,23400,23440,23400,23440,143
18/11/2009,10:30:00,23440,23465,23430,23455,200
18/11/2009,10:45:00,23455,23485,23455,23470,153
18/11/2009,11:00:00,23475,23480,23460,23470,149
18/11/2009,11:15:00,23465,23470,23455,23470,72
18/11/2009,11:30:00,23465,23470,23460,23465,41
18/11/2009,11:45:00,23470,23470,23445,23460,81
18/11/2009,12:00:00,23455,23480,23455,23480,74
18/11/2009,12:15:00,23480,23525,23480,23500,279
18/11/2009,12:30:00,23500,23500,23470,23480,127
18/11/2009,12:45:00,23480,23480,23460,23470,83
18/11/2009,13:00:00,23475,23490,23475,23485,103
18/11/2009,13:15:00,23480,23485,23465,23475,52
18/11/2009,13:30:00,23475,23480,23460,23465,165
18/11/2009,13:45:00,23465,23505,23465,23505,181
18/11/2009,14:00:00,23510,23510,23495,23505,82
18/11/2009,14:15:00,23500,23505,23450,23450,123
18/11/2009,14:30:00,23450,23450,23350,23405,794
18/11/2009,14:45:00,23405,23410,23360,23390,420
18/11/2009,15:00:00,23390,23390,23340,23375,417
18/11/2009,15:15:00,23375,23405,23370,23385,157
18/11/2009,15:30:00,23390,23430,23350,23415,447
18/11/2009,15:45:00,23420,23420,23245,23255,1263
18/11/2009,16:00:00,23260,23290,23210,23225,688
18/11/2009,16:15:00,23220,23265,23220,23250,435
18/11/2009,16:30:00,23250,23350,23235,23350,664
18/11/2009,16:45:00,23345,23360,23305,23315,338
18/11/2009,17:00:00,23320,23365,23280,23295,491
18/11/2009,17:15:00,23295,23315,23260,23265,513
18/11/2009,17:30:00,23265,23315,23255,23305,400
19/11/2009,09:00:00,23220,23255,23145,23220,848
19/11/2009,09:15:00,23215,23320,23210,23310,574
19/11/2009,09:30:00,23305,23320,23235,23235,386
19/11/2009,09:45:00,23240,23250,23200,23220,388
19/11/2009,10:00:00,23215,23220,23115,23115,686
19/11/2009,10:15:00,23115,23130,23060,23090,646
19/11/2009,10:30:00,23095,23120,23080,23105,444
19/11/2009,10:45:00,23105,23110,23055,23055,354
19/11/2009,11:00:00,23055,23065,22995,23050,600
19/11/2009,11:15:00,23050,23050,23010,23040,409
19/11/2009,11:30:00,23045,23075,23030,23075,243
19/11/2009,11:45:00,23075,23075,23050,23050,234
19/11/2009,12:00:00,23050,23060,23010,23010,329
19/11/2009,12:15:00,23015,23025,22940,22950,603
19/11/2009,12:30:00,22950,22960,22860,22875,720
19/11/2009,12:45:00,22870,22920,22865,22910,292
19/11/2009,13:00:00,22910,22920,22880,22915,160
19/11/2009,13:15:00,22925,22935,22910,22930,93
19/11/2009,13:30:00,22930,22945,22900,22910,189
19/11/2009,13:45:00,22915,22960,22910,22955,108
19/11/2009,14:00:00,22950,22970,22940,22945,85
19/11/2009,14:15:00,22945,22950,22920,22920,120
19/11/2009,14:30:00,22935,23000,22900,22970,427
19/11/2009,14:45:00,22965,22990,22965,22970,114
19/11/2009,15:00:00,22975,22995,22970,22990,252
19/11/2009,15:15:00,22985,22995,22960,22965,96
19/11/2009,15:30:00,22970,22970,22805,22840,929
19/11/2009,15:45:00,22840,22850,22765,22805,1081
19/11/2009,16:00:00,22800,22885,22760,22860,1025
19/11/2009,16:15:00,22855,22880,22820,22850,492
19/11/2009,16:30:00,22850,22850,22805,22830,490
19/11/2009,16:45:00,22830,22830,22770,22775,558
19/11/2009,17:00:00,22775,22795,22740,22755,735
19/11/2009,17:15:00,22760,22780,22740,22760,1158
19/11/2009,17:30:00,22755,22785,22680,22725,1372
20/11/2009,09:00:00,22805,22885,22790,22815,1255
20/11/2009,09:15:00,22815,22850,22805,22815,488
20/11/2009,09:30:00,22820,22830,22760,22770,399
20/11/2009,09:45:00,22765,22800,22740,22800,424
20/11/2009,10:00:00,22800,22835,22790,22820,396
20/11/2009,10:15:00,22815,22845,22815,22845,189
20/11/2009,10:30:00,22845,22845,22825,22835,183
20/11/2009,10:45:00,22835,22835,22805,22810,152
20/11/2009,11:00:00,22810,22810,22745,22775,348
20/11/2009,11:15:00,22770,22790,22695,22700,320
20/11/2009,11:30:00,22700,22720,22630,22670,548
20/11/2009,11:45:00,22670,22700,22595,22620,440
20/11/2009,12:00:00,22620,22645,22550,22560,404
20/11/2009,12:15:00,22555,22575,22535,22560,423
20/11/2009,12:30:00,22555,22560,22450,22470,482
20/11/2009,12:45:00,22465,22495,22415,22490,617
20/11/2009,13:00:00,22490,22490,22325,22390,1130
20/11/2009,13:15:00,22395,22455,22380,22415,403
20/11/2009,13:30:00,22415,22445,22405,22440,232
20/11/2009,13:45:00,22445,22490,22435,22485,196
20/11/2009,14:00:00,22485,22490,22425,22470,227
20/11/2009,14:15:00,22465,22495,22460,22490,577
20/11/2009,14:30:00,22490,22495,22460,22460,147
20/11/2009,14:45:00,22465,22495,22410,22485,289
20/11/2009,15:00:00,22490,22530,22485,22515,303
20/11/2009,15:15:00,22520,22520,22500,22500,112
20/11/2009,15:30:00,22505,22575,22480,22550,657
20/11/2009,15:45:00,22555,22585,22490,22515,475
20/11/2009,16:00:00,22515,22575,22450,22565,515
20/11/2009,16:15:00,22565,22570,22505,22540,286
20/11/2009,16:30:00,22545,22545,22445,22450,390
20/11/2009,16:45:00,22455,22485,22440,22450,337
20/11/2009,17:00:00,22445,22515,22435,22470,369
20/11/2009,17:15:00,22475,22475,22405,22460,677
20/11/2009,17:30:00,22455,22460,22375,22400,743
23/11/2009,09:00:00,22635,22725,22615,22655,871
23/11/2009,09:15:00,22655,22740,22650,22730,556
23/11/2009,09:30:00,22735,22760,22705,22740,339
23/11/2009,09:45:00,22745,22750,22730,22730,207
23/11/2009,10:00:00,22725,22755,22710,22710,228
23/11/2009,10:15:00,22710,22730,22700,22725,214
23/11/2009,10:30:00,22725,22740,22725,22740,107
23/11/2009,10:45:00,22745,22750,22680,22710,256
23/11/2009,11:00:00,22710,22755,22710,22725,237
23/11/2009,11:15:00,22725,22730,22710,22730,128
23/11/2009,11:30:00,22735,22740,22720,22735,121
23/11/2009,11:45:00,22730,22735,22730,22735,60
23/11/2009,12:00:00,22735,22750,22715,22730,177
23/11/2009,12:15:00,22735,22735,22725,22735,50
23/11/2009,12:30:00,22735,22735,22730,22730,64
23/11/2009,12:45:00,22735,22735,22720,22720,39
23/11/2009,13:00:00,22720,22740,22720,22725,117
23/11/2009,13:15:00,22725,22725,22715,22720,77
23/11/2009,13:30:00,22720,22730,22715,22715,41
23/11/2009,13:45:00,22715,22725,22700,22720,65
23/11/2009,14:00:00,22715,22720,22705,22715,87
23/11/2009,14:15:00,22710,22730,22700,22720,111
23/11/2009,14:30:00,22725,22730,22710,22725,162
23/11/2009,14:45:00,22720,22725,22705,22720,70
23/11/2009,15:00:00,22725,22840,22720,22810,680
23/11/2009,15:15:00,22805,22850,22805,22815,313
23/11/2009,15:30:00,22810,22895,22810,22880,691
23/11/2009,15:45:00,22885,22935,22885,22910,656
23/11/2009,16:00:00,22910,23040,22910,23010,1535
23/11/2009,16:15:00,23005,23020,22980,23005,469
23/11/2009,16:30:00,23005,23025,22990,22995,539
23/11/2009,16:45:00,22990,22995,22945,22970,488
23/11/2009,17:00:00,22970,22990,22955,22960,443
23/11/2009,17:15:00,22960,22990,22955,22975,698
23/11/2009,17:30:00,22980,23005,22960,22970,481
24/11/2009,09:00:00,22800,22905,22760,22840,1280
24/11/2009,09:15:00,22840,22855,22785,22830,443
24/11/2009,09:30:00,22830,22830,22740,22745,441
24/11/2009,09:45:00,22745,22800,22725,22775,421
24/11/2009,10:00:00,22780,22835,22780,22785,480
24/11/2009,10:15:00,22785,22825,22770,22820,266
24/11/2009,10:30:00,22820,22860,22820,22840,281
24/11/2009,10:45:00,22840,22845,22815,22835,149
24/11/2009,11:00:00,22835,22855,22825,22850,164
24/11/2009,11:15:00,22850,22935,22845,22900,521
24/11/2009,11:30:00,22900,22970,22900,22965,378
24/11/2009,11:45:00,22970,22985,22950,22960,358
24/11/2009,12:00:00,22965,22990,22965,22980,185
24/11/2009,12:15:00,22985,22990,22965,22970,290
24/11/2009,12:30:00,22970,22975,22920,22925,174
24/11/2009,12:45:00,22925,22935,22905,22915,114
24/11/2009,13:00:00,22915,22965,22915,22950,145
24/11/2009,13:15:00,22955,22980,22955,22975,116
24/11/2009,13:30:00,22980,22985,22960,22975,78
24/11/2009,13:45:00,22980,22995,22980,22985,143
24/11/2009,14:00:00,22990,23000,22980,22980,104
24/11/2009,14:15:00,22975,22985,22940,22985,203
24/11/2009,14:30:00,22980,22985,22845,22900,738
24/11/2009,14:45:00,22895,22900,22890,22890,7