DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/11/2009,13:15:00,22870,22880,22870,22880,6
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
24/11/2009,14:45:00,22895,22905,22870,22880,160
24/11/2009,15:00:00,22875,22925,22855,22890,290
24/11/2009,15:15:00,22890,22890,22865,22880,134
24/11/2009,15:30:00,22875,22875,22800,22800,599
24/11/2009,15:45:00,22800,22800,22700,22710,1247
24/11/2009,16:00:00,22710,22825,22675,22725,1606
24/11/2009,16:15:00,22720,22735,22680,22705,448
24/11/2009,16:30:00,22700,22785,22690,22770,538
24/11/2009,16:45:00,22765,22815,22765,22770,544
24/11/2009,17:00:00,22770,22800,22760,22785,432
24/11/2009,17:15:00,22785,22795,22705,22710,832
24/11/2009,17:30:00,22710,22745,22695,22730,412
25/11/2009,09:00:00,22790,22925,22790,22915,1133
25/11/2009,09:15:00,22920,22960,22850,22855,575
25/11/2009,09:30:00,22855,22890,22815,22870,450
25/11/2009,09:45:00,22870,22885,22800,22815,361
25/11/2009,10:00:00,22815,22835,22765,22795,437
25/11/2009,10:15:00,22795,22835,22785,22825,245
25/11/2009,10:30:00,22820,22860,22800,22840,311
25/11/2009,10:45:00,22845,22895,22825,22875,282
25/11/2009,11:00:00,22875,22905,22845,22865,296
25/11/2009,11:15:00,22860,22875,22845,22850,144
25/11/2009,11:30:00,22845,22865,22820,22830,97
25/11/2009,11:45:00,22830,22835,22745,22755,416
25/11/2009,12:00:00,22760,22780,22730,22775,341
25/11/2009,12:15:00,22775,22795,22770,22790,162
25/11/2009,12:30:00,22785,22805,22770,22795,159
25/11/2009,12:45:00,22795,22795,22770,22780,71
25/11/2009,13:00:00,22780,22780,22745,22755,146
25/11/2009,13:15:00,22755,22780,22750,22780,111
25/11/2009,13:30:00,22780,22790,22760,22760,114
25/11/2009,13:45:00,22760,22780,22750,22775,72
25/11/2009,14:00:00,22775,22785,22765,22770,106
25/11/2009,14:15:00,22770,22780,22760,22765,125
25/11/2009,14:30:00,22770,22870,22660,22845,1111
25/11/2009,14:45:00,22840,22860,22795,22805,242
25/11/2009,15:00:00,22805,22830,22710,22750,948
25/11/2009,15:15:00,22750,22750,22670,22685,660
25/11/2009,15:30:00,22685,22695,22525,22585,1470
25/11/2009,15:45:00,22590,22635,22575,22630,579
25/11/2009,16:00:00,22625,22690,22625,22655,878
25/11/2009,16:15:00,22660,22715,22625,22660,440
25/11/2009,16:30:00,22665,22720,22650,22720,405
25/11/2009,16:45:00,22720,22755,22700,22720,439
25/11/2009,17:00:00,22720,22790,22710,22775,365
25/11/2009,17:15:00,22775,22800,22740,22750,718
25/11/2009,17:30:00,22750,22860,22745,22850,387
26/11/2009,09:00:00,22660,22675,22490,22505,1150
26/11/2009,09:15:00,22505,22545,22375,22415,933
26/11/2009,09:30:00,22415,22440,22350,22425,816
26/11/2009,09:45:00,22430,22445,22340,22365,493
26/11/2009,10:00:00,22360,22395,22240,22295,918
26/11/2009,10:15:00,22300,22320,22250,22250,672
26/11/2009,10:30:00,22255,22305,22220,22250,593
26/11/2009,10:45:00,22255,22305,22255,22280,312
26/11/2009,11:00:00,22285,22345,22270,22290,468
26/11/2009,11:15:00,22290,22350,22290,22335,332
26/11/2009,11:30:00,22340,22350,22285,22295,249
26/11/2009,11:45:00,22285,22340,22260,22340,350
26/11/2009,12:00:00,22340,22380,22325,22360,326
26/11/2009,12:15:00,22360,22400,22360,22385,349
26/11/2009,12:30:00,22390,22390,22350,22355,157
26/11/2009,12:45:00,22355,22355,22340,22355,89
26/11/2009,13:00:00,22350,22360,22345,22350,168
26/11/2009,13:15:00,22350,22365,22350,22355,77
26/11/2009,13:30:00,22355,22355,22330,22335,77
26/11/2009,13:45:00,22335,22355,22330,22355,104
26/11/2009,14:00:00,22355,22355,22340,22355,84
26/11/2009,14:15:00,22350,22355,22325,22325,128
26/11/2009,14:30:00,22325,22340,22310,22340,180
26/11/2009,14:45:00,22335,22340,22315,22325,86
26/11/2009,15:00:00,22330,22330,22295,22300,160
26/11/2009,15:15:00,22305,22305,22210,22260,463
26/11/2009,15:30:00,22260,22265,22155,22170,447
26/11/2009,15:45:00,22165,22175,22055,22075,1030
26/11/2009,16:00:00,22070,22110,21975,21990,914
26/11/2009,16:15:00,21990,22110,21975,22030,639
26/11/2009,16:30:00,22030,22090,22025,22030,315
26/11/2009,16:45:00,22035,22035,21915,21930,628
26/11/2009,17:00:00,21920,21990,21915,21945,590
26/11/2009,17:15:00,21940,21965,21905,21930,1061
26/11/2009,17:30:00,21920,22015,21915,22000,829
27/11/2009,09:00:00,21700,21700,21370,21545,2576
27/11/2009,09:15:00,21540,21665,21465,21660,1270
27/11/2009,09:30:00,21655,21775,21635,21725,1214
27/11/2009,09:45:00,21720,21755,21620,21630,730
27/11/2009,10:00:00,21630,21705,21570,21690,706
27/11/2009,10:15:00,21695,21805,21685,21690,997
27/11/2009,10:30:00,21695,21800,21695,21725,557
27/11/2009,10:45:00,21725,21850,21695,21795,885
27/11/2009,11:00:00,21790,21835,21785,21810,401
27/11/2009,11:15:00,21810,21880,21805,21880,531
27/11/2009,11:30:00,21885,21895,21830,21840,516
27/11/2009,11:45:00,21845,21865,21750,21750,356
27/11/2009,12:00:00,21745,21770,21685,21745,571
27/11/2009,12:15:00,21750,21750,21685,21720,363
27/11/2009,12:30:00,21715,21830,21715,21795,389
27/11/2009,12:45:00,21795,21830,21790,21810,177
27/11/2009,13:00:00,21805,21830,21790,21820,203
27/11/2009,13:15:00,21825,21850,21775,21775,332
27/11/2009,13:30:00,21775,21825,21770,21825,148
27/11/2009,13:45:00,21830,21865,21810,21855,194
27/11/2009,14:00:00,21855,22040,21855,22020,857
27/11/2009,14:15:00,22015,22030,21955,21960,445
27/11/2009,14:30:00,21965,22015,21965,21975,362
27/11/2009,14:45:00,21970,21970,21915,21915,354
27/11/2009,15:00:00,21910,21950,21860,21880,484
27/11/2009,15:15:00,21880,21930,21855,21880,417
27/11/2009,15:30:00,21880,22080,21840,22050,1099
27/11/2009,15:45:00,22050,22115,22000,22100,863
27/11/2009,16:00:00,22110,22195,22095,22155,902
27/11/2009,16:15:00,22150,22235,22145,22195,576
27/11/2009,16:30:00,22190,22265,22160,22255,736
27/11/2009,16:45:00,22260,22315,22220,22260,760
27/11/2009,17:00:00,22260,22335,22220,22240,680
27/11/2009,17:15:00,22235,22255,22210,22215,641
27/11/2009,17:30:00,22215,22215,22155,22170,1212
30/11/2009,09:00:00,22330,22340,22245,22260,1335
30/11/2009,09:15:00,22250,22250,22035,22110,1244
30/11/2009,09:30:00,22110,22115,21985,22095,980
30/11/2009,09:45:00,22090,22200,22070,22130,715
30/11/2009,10:00:00,22125,22185,22040,22050,580
30/11/2009,10:15:00,22040,22145,22035,22080,466
30/11/2009,10:30:00,22075,22095,22005,22075,536
30/11/2009,10:45:00,22075,22075,21970,22005,737
30/11/2009,11:00:00,22005,22040,21970,22000,391
30/11/2009,11:15:00,21995,21995,21915,21970,711
30/11/2009,11:30:00,21960,22085,21950,22065,534
30/11/2009,11:45:00,22070,22080,22000,22000,331
30/11/2009,12:00:00,21995,22095,21915,21960,987
30/11/2009,12:15:00,21965,22025,21940,22005,407
30/11/2009,12:30:00,22005,22050,21955,22035,435
30/11/2009,12:45:00,22040,22040,21990,22015,196
30/11/2009,13:00:00,22020,22035,21970,22025,233
30/11/2009,13:15:00,22020,22030,21955,21955,197
30/11/2009,13:30:00,21960,21990,21950,21980,231
30/11/2009,13:45:00,21980,22050,21975,22045,160
30/11/2009,14:00:00,22050,22055,21990,22020,198
30/11/2009,14:15:00,22020,22100,22020,22095,260
30/11/2009,14:30:00,22100,22135,22070,22100,322
30/11/2009,14:45:00,22095,22100,22035,22045,245
30/11/2009,15:00:00,22045,22070,22010,22025,233
30/11/2009,15:15:00,22025,22070,22010,22050,174
30/11/2009,15:30:00,22045,22095,21960,22085,1006
30/11/2009,15:45:00,22075,22090,22000,22065,932
30/11/2009,16:00:00,22070,22170,22070,22140,510
30/11/2009,16:15:00,22135,22215,22125,22205,546
30/11/2009,16:30:00,22210,22260,22210,22225,548
30/11/2009,16:45:00,22220,22220,22105,22125,580
30/11/2009,17:00:00,22130,22130,22035,22055,578
30/11/2009,17:15:00,22060,22070,21910,21920,1324
30/11/2009,17:30:00,21935,21985,21880,21945,725
01/12/2009,09:00:00,22120,22255,22035,22220,1376
01/12/2009,09:15:00,22225,22275,22210,22225,588
01/12/2009,09:30:00,22220,22265,22215,22265,301
01/12/2009,09:45:00,22265,22295,22245,22275,458
01/12/2009,10:00:00,22280,22295,22255,22270,343
01/12/2009,10:15:00,22270,22390,22265,22375,1097
01/12/2009,10:30:00,22375,22400,22340,22345,433
01/12/2009,10:45:00,22340,22365,22330,22345,192
01/12/2009,11:00:00,22340,22360,22325,22355,141
01/12/2009,11:15:00,22365,22365,22340,22350,123
01/12/2009,11:30:00,22350,22350,22325,22330,127
01/12/2009,11:45:00,22330,22330,22305,22325,155
01/12/2009,12:00:00,22335,22335,22305,22310,88
01/12/2009,12:15:00,22310,22330,22310,22330,68
01/12/2009,12:30:00,22325,22355,22325,22345,132
01/12/2009,12:45:00,22350,22355,22345,22355,59
01/12/2009,13:00:00,22360,22370,22350,22355,112
01/12/2009,13:15:00,22350,22360,22340,22350,40
01/12/2009,13:30:00,22345,22345,22325,22330,93
01/12/2009,13:45:00,22330,22350,22330,22330,89
01/12/2009,14:00:00,22330,22345,22325,22330,72
01/12/2009,14:15:00,22335,22370,22335,22360,179
01/12/2009,14:30:00,22360,22365,22340,22355,162
01/12/2009,14:45:00,22355,22375,22350,22375,201
01/12/2009,15:00:00,22375,22395,22360,22395,213
01/12/2009,15:15:00,22390,22415,22385,22415,243
01/12/2009,15:30:00,22415,22475,22410,22415,894
01/12/2009,15:45:00,22425,22450,22425,22440,429
01/12/2009,16:00:00,22430,22480,22330,22390,1334
01/12/2009,16:15:00,22390,22405,22345,22400,553
01/12/2009,16:30:00,22395,22435,22385,22400,501
01/12/2009,16:45:00,22410,22420,22395,22410,281
01/12/2009,17:00:00,22415,22465,22400,22460,542
01/12/2009,17:15:00,22455,22590,22455,22555,1338
01/12/2009,17:30:00,22565,22625,22545,22580,734
02/12/2009,09:00:00,22550,22715,22505,22630,1464
02/12/2009,09:15:00,22635,22680,22595,22675,575
02/12/2009,09:30:00,22680,22680,22615,22625,469
02/12/2009,09:45:00,22620,22640,22535,22560,558
02/12/2009,10:00:00,22555,22560,22485,22530,510
02/12/2009,10:15:00,22535,22585,22480,22525,500
02/12/2009,10:30:00,22525,22565,22500,22525,493
02/12/2009,10:45:00,22520,22580,22520,22570,282
02/12/2009,11:00:00,22570,22570,22535,22565,191
02/12/2009,11:15:00,22560,22590,22550,22575,206
02/12/2009,11:30:00,22575,22575,22505,22525,177
02/12/2009,11:45:00,22530,22540,22505,22540,130
02/12/2009,12:00:00,22535,22545,22465,22480,263
02/12/2009,12:15:00,22485,22490,22425,22465,284
02/12/2009,12:30:00,22465,22485,22460,22470,101
02/12/2009,12:45:00,22470,22510,22470,22495,140
02/12/2009,13:00:00,22495,22505,22485,22505,76
02/12/2009,13:15:00,22505,22545,22505,22505,141
02/12/2009,13:30:00,22500,22545,22500,22530,104
02/12/2009,13:45:00,22530,22540,22525,22530,43
02/12/2009,14:00:00,22535,22570,22535,22545,194
02/12/2009,14:15:00,22540,22540,22465,22510,359
02/12/2009,14:30:00,22505,22530,22465,22485,193
02/12/2009,14:45:00,22485,22485,22460,22475,116
02/12/2009,15:00:00,22480,22500,22470,22490,196
02/12/2009,15:15:00,22495,22530,22490,22525,244
02/12/2009,15:30:00,22530,22610,22505,22540,922
02/12/2009,15:45:00,22535,22605,22530,22580,597
02/12/2009,16:00:00,22580,22710,22580,22685,675
02/12/2009,16:15:00,22690,22740,22685,22690,501
02/12/2009,16:30:00,22685,22685,22650,22675,493
02/12/2009,16:45:00,22675,22700,22665,22665,221
02/12/2009,17:00:00,22665,22665,22555,22560,563
02/12/2009,17:15:00,22555,22580,22505,22570,691
02/12/2009,17:30:00,22570,22585,22550,22555,319
03/12/2009,09:00:00,22835,22840,22775,22800,1168
03/12/2009,09:15:00,22795,22850,22785,22850,517
03/12/2009,09:30:00,22850,22865,22820,22855,429
03/12/2009,09:45:00,22850,22885,22820,22880,341
03/12/2009,10:00:00,22880,22900,22830,22830,371
03/12/2009,10:15:00,22825,22875,22825,22865,244
03/12/2009,10:30:00,22865,22915,22865,22880,294
03/12/2009,10:45:00,22880,22890,22825,22825,282
03/12/2009,11:00:00,22825,22840,22810,22820,182
03/12/2009,11:15:00,22820,22870,22815,22870,147
03/12/2009,11:30:00,22865,22865,22810,22835,123
03/12/2009,11:45:00,22835,22835,22765,22795,427
03/12/2009,12:00:00,22790,22810,22765,22780,256
03/12/2009,12:15:00,22785,22800,22785,22795,83
03/12/2009,12:30:00,22795,22815,22790,22795,113
03/12/2009,12:45:00,22795,22820,22720,22725,579
03/12/2009,13:00:00,22725,22765,22720,22750,171
03/12/2009,13:15:00,22745,22760,22710,22740,162
03/12/2009,13:30:00,22745,22775,22740,22760,168
03/12/2009,13:45:00,22755,22780,22750,22770,210
03/12/2009,14:00:00,22770,22795,22760,22785,125
03/12/2009,14:15:00,22790,22845,22780,22815,454
03/12/2009,14:30:00,22820,22910,22770,22770,901
03/12/2009,14:45:00,22770,22815,22765,22795,344
03/12/2009,15:00:00,22800,22870,22795,22840,442
03/12/2009,15:15:00,22835,22845,22805,22820,189
03/12/2009,15:30:00,22810,22865,22785,22855,504
03/12/2009,15:45:00,22860,22885,22790,22820,503
03/12/2009,16:00:00,22820,22820,22685,22700,1600
03/12/2009,16:15:00,22695,22700,22615,22700,911
03/12/2009,16:30:00,22700,22700,22575,22605,612
03/12/2009,16:45:00,22600,22690,22595,22660,625
03/12/2009,17:00:00,22655,22670,22610,22620,561
03/12/2009,17:15:00,22625,22635,22575,22625,690
03/12/2009,17:30:00,22620,22650,22615,22645,385
04/12/2009,09:00:00,22490,22625,22465,22550,1316
04/12/2009,09:15:00,22550,22575,22500,22520,436
04/12/2009,09:30:00,22520,22565,22515,22530,338
04/12/2009,09:45:00,22530,22530,22505,22520,173
04/12/2009,10:00:00,22520,22540,22515,22525,190
04/12/2009,10:15:00,22525,22525,22400,22415,577
04/12/2009,10:30:00,22415,22435,22385,22430,399
04/12/2009,10:45:00,22425,22475,22425,22455,259
04/12/2009,11:00:00,22460,22475,22445,22455,151
04/12/2009,11:15:00,22460,22475,22430,22440,148
04/12/2009,11:30:00,22435,22455,22425,22450,131
04/12/2009,11:45:00,22450,22470,22450,22460,118
04/12/2009,12:00:00,22455,22460,22430,22455,181
04/12/2009,12:15:00,22450,22455,22415,22415,79
04/12/2009,12:30:00,22415,22440,22400,22405,97
04/12/2009,12:45:00,22405,22410,22370,22385,200
04/12/2009,13:00:00,22395,22425,22395,22425,126
04/12/2009,13:15:00,22420,22435,22410,22420,127
04/12/2009,13:30:00,22415,22420,22405,22405,82
04/12/2009,13:45:00,22415,22420,22395,22395,193
04/12/2009,14:00:00,22395,22405,22390,22395,104
04/12/2009,14:15:00,22400,22440,22350,22440,365
04/12/2009,14:30:00,22440,22885,22430,22815,2763
04/12/2009,14:45:00,22815,22875,22790,22855,961
04/12/2009,15:00:00,22855,22950,22825,22945,869
04/12/2009,15:15:00,22940,22980,22920,22950,621
04/12/2009,15:30:00,22950,23070,22920,23025,1266
04/12/2009,15:45:00,23030,23065,22985,23010,788
04/12/2009,16:00:00,23025,23060,22945,22965,1119
04/12/2009,16:15:00,22970,23010,22955,22995,590
04/12/2009,16:30:00,23000,23030,22975,23030,581
04/12/2009,16:45:00,23030,23045,22955,22960,580
04/12/2009,17:00:00,22960,22970,22905,22965,564
04/12/2009,17:15:00,22965,22985,22915,22925,871
04/12/2009,17:30:00,22935,22950,22870,22875,592
07/12/2009,09:00:00,22830,22885,22795,22805,1098
07/12/2009,09:15:00,22810,22810,22715,22790,880
07/12/2009,09:30:00,22790,22815,22700,22725,796
07/12/2009,09:45:00,22720,22765,22700,22710,431
07/12/2009,10:00:00,22710,22755,22675,22735,507
07/12/2009,10:15:00,22735,22770,22720,22755,180
07/12/2009,10:30:00,22755,22790,22750,22775,229
07/12/2009,10:45:00,22780,22850,22780,22830,452
07/12/2009,11:00:00,22830,22830,22790,22825,178
07/12/2009,11:15:00,22830,22870,22810,22860,230
07/12/2009,11:30:00,22860,22895,22855,22865,285
07/12/2009,11:45:00,22870,22890,22805,22810,223
07/12/2009,12:00:00,22815,22850,22795,22845,242
07/12/2009,12:15:00,22845,22860,22830,22850,181
07/12/2009,12:30:00,22850,22865,22850,22855,76
07/12/2009,12:45:00,22850,22855,22825,22825,86
07/12/2009,13:00:00,22830,22835,22815,22815,94
07/12/2009,13:15:00,22820,22835,22815,22825,38
07/12/2009,13:30:00,22825,22835,22820,22825,45
07/12/2009,13:45:00,22830,22855,22830,22845,63
07/12/2009,14:00:00,22850,22855,22830,22835,75
07/12/2009,14:15:00,22835,22840,22815,22830,167
07/12/2009,14:30:00,22835,22840,22820,22835,114
07/12/2009,14:45:00,22835,22850,22820,22825,121
07/12/2009,15:00:00,22825,22835,22805,22815,110
07/12/2009,15:15:00,22815,22825,22805,22820,74
07/12/2009,15:30:00,22820,22900,22815,22865,645
07/12/2009,15:45:00,22865,22920,22865,22870,590
07/12/2009,16:00:00,22870,22890,22800,22835,641
07/12/2009,16:15:00,22840,22855,22815,22850,231
07/12/2009,16:30:00,22855,22880,22830,22840,274
07/12/2009,16:45:00,22835,22855,22820,22835,230
07/12/2009,17:00:00,22830,22835,22795,22820,358
07/12/2009,17:15:00,22820,22830,22790,22790,391
07/12/2009,17:30:00,22795,22825,22770,22825,275
08/12/2009,09:00:00,22755,22815,22710,22790,840
08/12/2009,09:15:00,22790,22840,22780,22840,519
08/12/2009,09:30:00,22840,22890,22840,22840,444
08/12/2009,09:45:00,22840,22855,22820,22845,271
08/12/2009,10:00:00,22845,22870,22820,22850,251
08/12/2009,10:15:00,22855,22880,22845,22855,200
08/12/2009,10:30:00,22855,22935,22850,22925,429
08/12/2009,10:45:00,22925,22935,22905,22915,228
08/12/2009,11:00:00,22910,22930,22900,22905,131
08/12/2009,11:15:00,22905,22910,22870,22875,163
08/12/2009,11:30:00,22875,22895,22875,22880,109
08/12/2009,11:45:00,22880,22880,22840,22855,222
08/12/2009,12:00:00,22855,22855,22815,22815,259
08/12/2009,12:15:00,22815,22815,22695,22700,775
08/12/2009,12:30:00,22700,22700,22465,22545,1896
08/12/2009,12:45:00,22540,22580,22485,22545,643
08/12/2009,13:00:00,22550,22550,22395,22470,840
08/12/2009,13:15:00,22465,22525,22435,22445,496
08/12/2009,13:30:00,22450,22465,22315,22365,1022
08/12/2009,13:45:00,22365,22405,22355,22400,412
08/12/2009,14:00:00,22400,22420,22375,22420,314
08/12/2009,14:15:00,22425,22445,22385,22390,362
08/12/2009,14:30:00,22390,22395,22325,22375,587
08/12/2009,14:45:00,22370,22385,22355,22370,197
08/12/2009,15:00:00,22365,22455,22355,22435,380
08/12/2009,15:15:00,22430,22440,22395,22430,265
08/12/2009,15:30:00,22425,22425,22310,22315,976
08/12/2009,15:45:00,22305,22405,22265,22395,956
08/12/2009,16:00:00,22395,22415,22305,22305,1090
08/12/2009,16:15:00,22310,22385,22310,22340,582
08/12/2009,16:30:00,22335,22375,22335,22365,358
08/12/2009,16:45:00,22365,22365,22280,22335,482
08/12/2009,17:00:00,22335,22400,22325,22390,570
08/12/2009,17:15:00,22390,22420,22365,22420,839
08/12/2009,17:30:00,22420,22430,22375,22425,663
09/12/2009,09:00:00,22345,22420,22310,22320,908
09/12/2009,09:15:00,22315,22355,22300,22330,556
09/12/2009,09:30:00,22325,22340,22230,22255,701
09/12/2009,09:45:00,22255,22315,22255,22295,271
09/12/2009,10:00:00,22295,22305,22235,22260,360
09/12/2009,10:15:00,22260,22260,22150,22155,520
09/12/2009,10:30:00,22155,22220,22155,22190,414
09/12/2009,10:45:00,22190,22215,22185,22190,205
09/12/2009,11:00:00,22190,22310,22190,22310,424
09/12/2009,11:15:00,22305,22375,22300,22370,485
09/12/2009,11:30:00,22370,22410,22370,22390,471
09/12/2009,11:45:00,22395,22395,22360,22370,152
09/12/2009,12:00:00,22375,22385,22335,22340,209
09/12/2009,12:15:00,22335,22355,22325,22355,113
09/12/2009,12:30:00,22355,22435,22345,22425,225
09/12/2009,12:45:00,22420,22485,22420,22485,282
09/12/2009,13:00:00,22480,22505,22445,22450,224
09/12/2009,13:15:00,22450,22470,22440,22465,86
09/12/2009,13:30:00,22460,22470,22430,22465,83
09/12/2009,13:45:00,22465,22465,22420,22430,166
09/12/2009,14:00:00,22430,22465,22405,22465,113
09/12/2009,14:15:00,22465,22470,22420,22420,223
09/12/2009,14:30:00,22420,22425,22345,22385,430
09/12/2009,14:45:00,22390,22420,22390,22400,234
09/12/2009,15:00:00,22395,22395,22245,22260,1072
09/12/2009,15:15:00,22255,22295,22255,22265,447
09/12/2009,15:30:00,22265,22305,22115,22125,1096
09/12/2009,15:45:00,22125,22190,22055,22170,969
09/12/2009,16:00:00,22165,22215,22155,22170,617
09/12/2009,16:15:00,22170,22190,22110,22160,354
09/12/2009,16:30:00,22165,22285,22095,22275,1051
09/12/2009,16:45:00,22265,22365,22260,22275,819
09/12/2009,17:00:00,22285,22320,22265,22275,445
09/12/2009,17:15:00,22275,22310,22220,22220,465
09/12/2009,17:30:00,22235,22255,22200,22225,356
10/12/2009,09:00:00,22225,22300,22185,22190,950
10/12/2009,09:15:00,22190,22235,22135,22230,706
10/12/2009,09:30:00,22225,22325,22185,22275,665
10/12/2009,09:45:00,22270,22380,22265,22350,614
10/12/2009,10:00:00,22350,22360,22285,22325,360
10/12/2009,10:15:00,22330,22340,22275,22295,257
10/12/2009,10:30:00,22295,22305,22265,22300,210
10/12/2009,10:45:00,22300,22305,22210,22245,383
10/12/2009,11:00:00,22240,22315,22220,22295,301
10/12/2009,11:15:00,22300,22385,22295,22380,468
10/12/2009,11:30:00,22380,22390,22290,22345,280
10/12/2009,11:45:00,22340,22355,22315,22350,505
10/12/2009,12:00:00,22350,22365,22320,22355,214
10/12/2009,12:15:00,22355,22365,22340,22350,135
10/12/2009,12:30:00,22350,22380,22350,22360,104
10/12/2009,12:45:00,22365,22365,22345,22355,92
10/12/2009,13:00:00,22355,22370,22345,22370,129
10/12/2009,13:15:00,22370,22420,22370,22390,268
10/12/2009,13:30:00,22395,22410,22380,22395,113
10/12/2009,13:45:00,22390,22410,22370,22375,249
10/12/2009,14:00:00,22380,22425,22380,22410,112
10/12/2009,14:15:00,22410,22460,22405,22435,379
10/12/2009,14:30:00,22435,22475,22370,22390,533
10/12/2009,14:45:00,22390,22405,22350,22360,253
10/12/2009,15:00:00,22360,22380,22330,22380,194
10/12/2009,15:15:00,22380,22400,22375,22385,107
10/12/2009,15:30:00,22390,22460,22390,22405,409
10/12/2009,15:45:00,22410,22420,22350,22355,367
10/12/2009,16:00:00,22355,22360,22265,22275,699
10/12/2009,16:15:00,22280,22345,22240,22325,478
10/12/2009,16:30:00,22325,22360,22305,22310,350
10/12/2009,16:45:00,22305,22315,22280,22310,261
10/12/2009,17:00:00,22300,22335,22275,22325,272
10/12/2009,17:15:00,22325,22400,22325,22385,803
10/12/2009,17:30:00,22385,22420,22375,22400,244
11/12/2009,09:00:00,22460,22580,22435,22495,1153
11/12/2009,09:15:00,22500,22535,22490,22535,465
11/12/2009,09:30:00,22540,22575,22525,22555,503
11/12/2009,09:45:00,22560,22575,22520,22535,328
11/12/2009,10:00:00,22540,22565,22530,22565,271
11/12/2009,10:15:00,22560,22615,22540,22580,516
11/12/2009,10:30:00,22585,22615,22585,22595,294
11/12/2009,10:45:00,22600,22665,22595,22610,582
11/12/2009,11:00:00,22615,22625,22585,22610,261
11/12/2009,11:15:00,22605,22620,22590,22590,117
11/12/2009,11:30:00,22590,22600,22570,22580,182
11/12/2009,11:45:00,22570,22590,22560,22570,121
11/12/2009,12:00:00,22570,22585,22570,22570,127
11/12/2009,12:15:00,22575,22585,22575,22585,82
11/12/2009,12:30:00,22580,22585,22565,22565,45
11/12/2009,12:45:00,22565,22565,22530,22555,169
11/12/2009,13:00:00,22555,22595,22550,22590,122
11/12/2009,13:15:00,22580,22600,22575,22600,87
11/12/2009,13:30:00,22595,22595,22580,22590,70
11/12/2009,13:45:00,22590,22610,22590,22605,98
11/12/2009,14:00:00,22605,22610,22585,22590,56
11/12/2009,14:15:00,22590,22595,22530,22545,219
11/12/2009,14:30:00,22545,22640,22545,22575,660
11/12/2009,14:45:00,22575,22605,22555,22565,241
11/12/2009,15:00:00,22560,22575,22495,22515,490
11/12/2009,15:15:00,22510,22510,22480,22500,445
11/12/2009,15:30:00,22495,22540,22435,22465,940
11/12/2009,15:45:00,22465,22515,22375,22480,1089
11/12/2009,16:00:00,22490,22495,22435,22460,599
11/12/2009,16:15:00,22455,22455,22400,22450,470
11/12/2009,16:30:00,22455,22490,22450,22455,398
11/12/2009,16:45:00,22455,22510,22445,22490,379
11/12/2009,17:00:00,22495,22500,22455,22470,447
11/12/2009,17:15:00,22465,22480,22395,22420,772
11/12/2009,17:30:00,22410,22435,22385,22420,344
14/12/2009,09:00:00,22640,22715,22615,22670,1483
14/12/2009,09:15:00,22665,22675,22645,22675,305
14/12/2009,09:30:00,22675,22725,22675,22715,467
14/12/2009,09:45:00,22715,22720,22690,22695,277
14/12/2009,10:00:00,22700,22715,22660,22690,363
14/12/2009,10:15:00,22690,22700,22670,22680,477
14/12/2009,10:30:00,22680,22690,22675,22685,203
14/12/2009,10:45:00,22690,22695,22665,22665,207
14/12/2009,11:00:00,22660,22675,22610,22635,410
14/12/2009,11:15:00,22635,22675,22630,22655,665
14/12/2009,11:30:00,22650,22650,22630,22640,269
14/12/2009,11:45:00,22640,22650,22630,22630,77
14/12/2009,12:00:00,22630,22645,22625,22630,91
14/12/2009,12:15:00,22625,22645,22615,22620,111
14/12/2009,12:30:00,22620,22625,22600,22615,161
14/12/2009,12:45:00,22615,22640,22610,22635,75
14/12/2009,13:00:00,22630,22670,22630,22655,228
14/12/2009,13:15:00,22655,22675,22655,22665,127
14/12/2009,13:30:00,22670,22670,22650,22655,90
14/12/2009,13:45:00,22655,22670,22655,22660,108
14/12/2009,14:00:00,22655,22690,22650,22675,288
14/12/2009,14:15:00,22675,22690,22660,22670,251
14/12/2009,14:30:00,22670,22675,22655,22675,137
14/12/2009,14:45:00,22670,22685,22655,22675,533
14/12/2009,15:00:00,22675,22700,22670,22695,694
14/12/2009,15:15:00,22690,22700,22685,22690,158
14/12/2009,15:30:00,22685,22695,22640,22660,628
14/12/2009,15:45:00,22660,22740,22655,22695,1351
14/12/2009,16:00:00,22695,22695,22640,22665,625
14/12/2009,16:15:00,22660,22665,22590,22640,576
14/12/2009,16:30:00,22640,22650,22610,22610,371
14/12/2009,16:45:00,22610,22655,22590,22625,593
14/12/2009,17:00:00,22630,22635,22590,22590,731
14/12/2009,17:15:00,22600,22655,22575,22645,722
14/12/2009,17:30:00,22645,22685,22640,22670,523
15/12/2009,09:00:00,22695,22755,22665,22685,2085
15/12/2009,09:15:00,22685,22690,22655,22660,664
15/12/2009,09:30:00,22665,22665,22615,22640,1169
15/12/2009,09:45:00,22640,22675,22625,22650,337
15/12/2009,10:00:00,22650,22670,22645,22660,231
15/12/2009,10:15:00,22660,22660,22610,22645,2131
15/12/2009,10:30:00,22640,22650,22620,22645,568
15/12/2009,10:45:00,22640,22660,22620,22650,228
15/12/2009,11:00:00,22650,22670,22605,22620,1003
15/12/2009,11:15:00,22625,22630,22615,22625,548
15/12/2009,11:30:00,22625,22625,22585,22625,390
15/12/2009,11:45:00,22630,22635,22610,22615,333
15/12/2009,12:00:00,22615,22635,22600,22615,139
15/12/2009,12:15:00,22610,22610,22545,22550,1139
15/12/2009,12:30:00,22545,22570,22530,22560,276
15/12/2009,12:45:00,22565,22575,22555,22575,289
15/12/2009,13:00:00,22575,22580,22550,22560,139
15/12/2009,13:15:00,22560,22560,22535,22535,194
15/12/2009,13:30:00,22535,22550,22515,22540,458
15/12/2009,13:45:00,22545,22570,22540,22555,475
15/12/2009,14:00:00,22560,22565,22535,22545,194
15/12/2009,14:15:00,22540,22550,22525,22530,274
15/12/2009,14:30:00,22525,22525,22385,22425,1400
15/12/2009,14:45:00,22430,22460,22415,22430,449
15/12/2009,15:00:00,22430,22445,22415,22430,286
15/12/2009,15:15:00,22435,22495,22435,22480,431
15/12/2009,15:30:00,22485,22490,22455,22475,560
15/12/2009,15:45:00,22480,22495,22445,22455,484
15/12/2009,16:00:00,22450,22515,22445,22515,1454
15/12/2009,16:15:00,22520,22630,22515,22610,1067
15/12/2009,16:30:00,22615,22650,22615,22635,549
15/12/2009,16:45:00,22635,22675,22620,22660,798
15/12/2009,17:00:00,22665,22680,22620,22620,647
15/12/2009,17:15:00,22620,22640,22605,22615,554
15/12/2009,17:30:00,22620,22680,22605,22660,658
16/12/2009,09:00:00,22665,22730,22640,22730,1652
16/12/2009,09:15:00,22725,22745,22675,22720,1888
16/12/2009,09:30:00,22720,22765,22705,22755,703
16/12/2009,09:45:00,22750,22820,22740,22820,1060
16/12/2009,10:00:00,22820,22855,22820,22825,1221
16/12/2009,10:15:00,22825,22845,22820,22825,585
16/12/2009,10:30:00,22825,22840,22785,22815,1296
16/12/2009,10:45:00,22815,22825,22805,22815,1871
16/12/2009,11:00:00,22820,22875,22815,22870,906
16/12/2009,11:15:00,22870,22870,22840,22850,709
16/12/2009,11:30:00,22850,22850,22825,22830,330
16/12/2009,11:45:00,22830,22840,22825,22830,218
16/12/2009,12:00:00,22825,22850,22820,22835,331
16/12/2009,12:15:00,22840,22840,22825,22835,215
16/12/2009,12:30:00,22830,22830,22815,22820,179
16/12/2009,12:45:00,22815,22815,22785,22810,531
16/12/2009,13:00:00,22805,22820,22795,22815,1364
16/12/2009,13:15:00,22810,22825,22805,22820,400
16/12/2009,13:30:00,22825,22825,22810,22815,180
16/12/2009,13:45:00,22815,22815,22805,22805,155
16/12/2009,14:00:00,22805,22810,22790,22805,111
16/12/2009,14:15:00,22800,22805,22770,22785,210
16/12/2009,14:30:00,22790,22825,22790,22800,1405
16/12/2009,14:45:00,22805,22805,22790,22795,500
16/12/2009,15:00:00,22795,22795,22735,22760,509
16/12/2009,15:15:00,22760,22780,22755,22775,207
16/12/2009,15:30:00,22780,22805,22770,22790,455
16/12/2009,15:45:00,22795,22850,22790,22800,475
16/12/2009,16:00:00,22800,22835,22795,22805,448
16/12/2009,16:15:00,22805,22820,22790,22800,227
16/12/2009,16:30:00,22800,22835,22800,22825,507
16/12/2009,16:45:00,22825,22830,22815,22825,591
16/12/2009,17:00:00,22825,22830,22800,22825,404
16/12/2009,17:15:00,22825,22905,22820,22900,1097
16/12/2009,17:30:00,22890,22915,22885,22900,457
17/12/2009,09:00:00,22750,22865,22730,22795,3282
17/12/2009,09:15:00,22795,22825,22785,22820,428
17/12/2009,09:30:00,22820,22855,22805,22830,742
17/12/2009,09:45:00,22825,22835,22805,22830,870
17/12/2009,10:00:00,22830,22860,22815,22860,2143
17/12/2009,10:15:00,22855,22855,22800,22845,2568
17/12/2009,10:30:00,22845,22845,22800,22810,217
17/12/2009,10:45:00,22810,22815,22795,22795,252
17/12/2009,11:00:00,22795,22800,22775,22785,197
17/12/2009,11:15:00,22785,22815,22785,22785,161
17/12/2009,11:30:00,22790,22800,22770,22780,175
17/12/2009,11:45:00,22780,22795,22750,22750,443
17/12/2009,12:00:00,22745,22765,22720,22735,428
17/12/2009,12:15:00,22735,22750,22715,22725,208
17/12/2009,12:30:00,22725,22770,22725,22770,269
17/12/2009,12:45:00,22770,22790,22770,22785,119
17/12/2009,13:00:00,22780,22800,22775,22800,137
17/12/2009,13:15:00,22795,22800,22790,22795,68
17/12/2009,13:30:00,22790,22800,22770,22770,79
17/12/2009,13:45:00,22775,22775,22720,22735,346
17/12/2009,14:00:00,22735,22750,22725,22745,312
17/12/2009,14:15:00,22745,22760,22730,22760,192
17/12/2009,14:30:00,22755,22755,22695,22715,939
17/12/2009,14:45:00,22715,22735,22705,22725,91
17/12/2009,15:00:00,22720,22735,22715,22735,89
17/12/2009,15:15:00,22725,22740,22720,22725,88
17/12/2009,15:30:00,22720,22730,22675,22715,425
17/12/2009,15:45:00,22720,22720,22630,22630,933
17/12/2009,16:00:00,22640,22690,22600,22645,776
17/12/2009,16:15:00,22645,22685,22635,22665,504
17/12/2009,16:30:00,22675,22680,22640,22645,557
17/12/2009,16:45:00,22645,22720,22635,22710,878
17/12/2009,17:00:00,22710,22725,22665,22665,490
17/12/2009,17:15:00,22670,22720,22670,22690,1394
17/12/2009,17:30:00,22685,22700,22660,22675,936
18/12/2009,09:00:00,22690,22705,22680,22700,504