DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/10/2009,09:00:00,24270,24270,24270,24270,1
19/10/2009,09:15:00,24290,24290,24290,24290,1
19/10/2009,09:30:00,24370,24370,24370,24370,1
19/10/2009,09:45:00,24370,24370,24370,24370,1
19/10/2009,10:30:00,24370,24370,24370,24370,2
19/10/2009,12:15:00,24365,24365,24360,24360,4
19/10/2009,13:00:00,24385,24385,24385,24385,1
19/10/2009,15:30:00,24360,24360,24360,24360,1
19/10/2009,16:30:00,24410,24410,24410,24410,1
19/10/2009,17:15:00,24390,24390,24390,24390,1
19/10/2009,17:30:00,24385,24385,24380,24380,3
20/10/2009,09:00:00,24475,24475,24405,24405,3
20/10/2009,09:30:00,24375,24375,24375,24375,1
20/10/2009,10:00:00,24250,24250,24190,24190,7
20/10/2009,10:15:00,24205,24205,24205,24205,1
20/10/2009,11:30:00,24285,24285,24285,24285,1
20/10/2009,12:30:00,24290,24300,24290,24300,4
20/10/2009,13:15:00,24385,24385,24385,24385,2
20/10/2009,13:30:00,24450,24450,24450,24450,1
20/10/2009,15:15:00,24350,24350,24350,24350,1
20/10/2009,15:30:00,24260,24260,24255,24255,5
20/10/2009,16:00:00,24255,24255,24255,24255,1
20/10/2009,16:15:00,24200,24225,24200,24225,2
20/10/2009,16:30:00,24235,24235,24210,24215,5
20/10/2009,16:45:00,24220,24220,24220,24220,2
20/10/2009,17:00:00,24240,24240,24240,24240,1
20/10/2009,17:30:00,24200,24200,24200,24200,2
21/10/2009,09:00:00,24195,24195,24195,24195,1
21/10/2009,10:00:00,24090,24100,24090,24100,2
21/10/2009,10:15:00,24060,24060,24060,24060,1
21/10/2009,10:30:00,23980,23980,23980,23980,1
21/10/2009,11:00:00,24000,24000,23890,23890,3
21/10/2009,11:15:00,23880,23880,23860,23860,3
21/10/2009,11:30:00,23810,23810,23800,23800,4
21/10/2009,11:45:00,23740,23745,23740,23745,2
21/10/2009,12:00:00,23810,23810,23810,23810,1
21/10/2009,12:15:00,23790,23790,23790,23790,1
21/10/2009,14:15:00,23830,23830,23830,23830,1
21/10/2009,14:45:00,23890,23890,23890,23890,1
21/10/2009,15:00:00,23910,23910,23910,23910,1
21/10/2009,15:45:00,24000,24070,24000,24035,6
21/10/2009,16:00:00,24075,24185,24075,24170,11
21/10/2009,16:15:00,24220,24220,24165,24165,11
21/10/2009,16:30:00,24175,24175,24175,24175,3
21/10/2009,16:45:00,24215,24215,24215,24215,1
21/10/2009,17:00:00,24220,24220,24135,24135,4
21/10/2009,17:15:00,24145,24145,24145,24145,1
22/10/2009,09:15:00,23900,23900,23900,23900,1
22/10/2009,09:45:00,23835,23835,23825,23825,2
22/10/2009,10:00:00,23800,23800,23800,23800,1
22/10/2009,10:15:00,23755,23755,23755,23755,3
22/10/2009,10:30:00,23700,23700,23690,23690,3
22/10/2009,10:45:00,23650,23670,23650,23670,2
22/10/2009,11:00:00,23690,23690,23690,23690,1
22/10/2009,11:15:00,23710,23710,23700,23700,2
22/10/2009,11:45:00,23760,23760,23760,23760,1
22/10/2009,12:00:00,23770,23770,23770,23770,1
22/10/2009,12:30:00,23710,23710,23710,23710,1
22/10/2009,13:00:00,23725,23725,23725,23725,2
22/10/2009,14:30:00,23670,23740,23650,23740,4
22/10/2009,15:45:00,23650,23680,23630,23680,3
22/10/2009,16:00:00,23680,23700,23680,23700,2
22/10/2009,16:15:00,23695,23695,23695,23695,1
22/10/2009,16:30:00,23695,23695,23695,23695,1
22/10/2009,16:45:00,23740,23740,23740,23740,1
22/10/2009,17:00:00,23820,23820,23820,23820,1
23/10/2009,09:00:00,24030,24030,23970,23970,3
23/10/2009,10:00:00,23930,23930,23930,23930,1
23/10/2009,12:00:00,23780,23780,23780,23780,1
23/10/2009,12:15:00,23760,23760,23720,23745,6
23/10/2009,12:30:00,23760,23760,23750,23750,2
23/10/2009,12:45:00,23750,23750,23750,23750,2
23/10/2009,13:00:00,23745,23745,23745,23745,2
23/10/2009,13:15:00,23760,23785,23760,23785,2
23/10/2009,14:00:00,23760,23760,23760,23760,1
23/10/2009,14:15:00,23745,23745,23745,23745,1
23/10/2009,15:30:00,23790,23790,23710,23710,6
23/10/2009,15:45:00,23680,23680,23680,23680,1
23/10/2009,16:00:00,23720,23750,23580,23580,8
23/10/2009,16:15:00,23620,23620,23620,23620,1
23/10/2009,16:30:00,23560,23580,23550,23580,4
23/10/2009,16:45:00,23470,23470,23460,23460,4
23/10/2009,17:00:00,23450,23490,23450,23490,5
23/10/2009,17:15:00,23440,23440,23345,23345,4
26/10/2009,09:00:00,23510,23510,23510,23510,2
26/10/2009,09:15:00,23425,23425,23415,23415,5
26/10/2009,09:30:00,23370,23370,23275,23275,2
26/10/2009,09:45:00,23265,23265,23265,23265,1
26/10/2009,10:00:00,23305,23335,23305,23335,2
26/10/2009,10:15:00,23300,23300,23300,23300,1
26/10/2009,10:45:00,23485,23485,23485,23485,1
26/10/2009,11:30:00,23515,23515,23515,23515,1
26/10/2009,11:45:00,23535,23535,23535,23535,1
26/10/2009,16:00:00,23550,23550,23540,23540,2
26/10/2009,16:15:00,23420,23420,23420,23420,1
26/10/2009,16:30:00,23230,23230,23170,23170,2
26/10/2009,16:45:00,23150,23150,23150,23150,3
26/10/2009,17:00:00,22965,22965,22920,22920,2
26/10/2009,17:15:00,23020,23020,23020,23020,1
26/10/2009,17:30:00,22950,22955,22950,22950,3
27/10/2009,09:00:00,22960,22960,22930,22930,4
27/10/2009,09:30:00,22940,22940,22830,22830,4
27/10/2009,10:00:00,22860,22860,22780,22780,5
27/10/2009,10:15:00,22740,22740,22740,22740,1
27/10/2009,10:45:00,22815,22815,22815,22815,1
27/10/2009,11:15:00,22845,22845,22845,22845,1
27/10/2009,11:30:00,22905,22935,22905,22935,3
27/10/2009,13:00:00,22900,22900,22900,22900,2
27/10/2009,14:15:00,22830,22830,22830,22830,1
27/10/2009,14:30:00,22900,22900,22900,22900,1
27/10/2009,14:45:00,22875,22875,22875,22875,1
27/10/2009,15:00:00,22640,22640,22625,22625,2
27/10/2009,15:15:00,22675,22675,22675,22675,2
27/10/2009,15:30:00,22735,22735,22735,22735,2
27/10/2009,15:45:00,22800,22810,22745,22745,6
27/10/2009,16:00:00,22735,22735,22735,22735,1
27/10/2009,16:15:00,22765,22765,22765,22765,1
27/10/2009,16:30:00,22800,22800,22770,22770,2
27/10/2009,16:45:00,22780,22810,22780,22790,3
27/10/2009,17:00:00,22780,22780,22780,22780,1
27/10/2009,17:15:00,22800,22800,22800,22800,2
27/10/2009,17:30:00,22730,22735,22730,22735,3
28/10/2009,09:00:00,22595,22595,22595,22595,5
28/10/2009,09:45:00,22555,22555,22555,22555,1
28/10/2009,10:00:00,22540,22540,22540,22540,1
28/10/2009,10:15:00,22560,22560,22560,22560,1
28/10/2009,10:30:00,22580,22580,22580,22580,1
28/10/2009,11:30:00,22340,22340,22335,22335,2
28/10/2009,12:00:00,22420,22435,22420,22435,4
28/10/2009,14:45:00,22545,22545,22465,22465,2
28/10/2009,15:00:00,22390,22390,22390,22390,1
28/10/2009,15:30:00,22350,22355,22345,22345,3
28/10/2009,15:45:00,22285,22285,22265,22265,2
28/10/2009,16:00:00,22265,22295,22245,22290,9
28/10/2009,16:15:00,22340,22340,22340,22340,2
28/10/2009,16:45:00,22350,22350,22350,22350,1
28/10/2009,17:00:00,22350,22380,22350,22380,2
28/10/2009,17:15:00,22370,22370,22370,22370,1
28/10/2009,17:30:00,22305,22305,22260,22260,6
29/10/2009,09:00:00,21980,22025,21965,21970,5
29/10/2009,09:15:00,22245,22245,22245,22245,1
29/10/2009,09:30:00,22190,22225,22190,22225,3
29/10/2009,10:00:00,22245,22245,22245,22245,1
29/10/2009,10:45:00,22290,22295,22290,22295,4
29/10/2009,11:15:00,22360,22360,22360,22360,1
29/10/2009,11:45:00,22330,22330,22330,22330,1
29/10/2009,12:00:00,22380,22380,22365,22370,10
29/10/2009,12:15:00,22400,22400,22400,22400,1
29/10/2009,12:30:00,22415,22415,22350,22350,2
29/10/2009,13:30:00,22455,22455,22455,22455,1
29/10/2009,13:45:00,22620,22620,22620,22620,1
29/10/2009,14:30:00,22570,22570,22570,22570,1
29/10/2009,14:45:00,22560,22560,22560,22560,1
29/10/2009,15:30:00,22565,22565,22565,22565,1
29/10/2009,16:30:00,22690,22690,22690,22690,1
29/10/2009,17:00:00,22690,22695,22690,22695,3
29/10/2009,17:15:00,22730,22745,22730,22745,6
29/10/2009,17:30:00,22770,22840,22770,22840,4
30/10/2009,09:00:00,22860,22860,22765,22765,7
30/10/2009,09:45:00,22810,22810,22810,22810,1
30/10/2009,10:15:00,22865,22885,22865,22875,4
30/10/2009,10:30:00,22775,22775,22730,22730,2
30/10/2009,10:45:00,22695,22695,22695,22695,1
30/10/2009,14:00:00,22490,22490,22490,22490,2
30/10/2009,14:30:00,22550,22580,22550,22580,2
30/10/2009,15:30:00,22400,22445,22390,22445,3
30/10/2009,15:45:00,22455,22460,22455,22460,2
30/10/2009,16:15:00,22320,22320,22320,22320,2
30/10/2009,16:30:00,22280,22280,22250,22250,5
30/10/2009,16:45:00,22110,22120,22020,22020,6
30/10/2009,17:00:00,22180,22180,22100,22100,3
30/10/2009,17:30:00,22010,22035,21965,21970,8
02/11/2009,09:00:00,21920,22010,21850,21860,8
02/11/2009,09:15:00,22110,22110,22100,22100,4
02/11/2009,09:30:00,22100,22165,22100,22160,3
02/11/2009,09:45:00,22160,22160,22160,22160,1
02/11/2009,10:00:00,22140,22140,22120,22120,5
02/11/2009,10:15:00,22030,22030,22030,22030,1
02/11/2009,11:30:00,22115,22115,22115,22115,1
02/11/2009,12:45:00,22135,22135,22135,22135,1
02/11/2009,13:00:00,22180,22180,22180,22180,1
02/11/2009,13:45:00,22155,22155,22155,22155,1
02/11/2009,14:30:00,22180,22195,22180,22195,2
02/11/2009,14:45:00,22160,22160,22160,22160,1
02/11/2009,16:00:00,22470,22470,22410,22410,2
02/11/2009,16:15:00,22425,22425,22425,22425,1
02/11/2009,16:45:00,22330,22390,22330,22370,4
02/11/2009,17:30:00,22275,22275,22275,22275,3
03/11/2009,09:00:00,22075,22130,22065,22065,4
03/11/2009,09:15:00,22080,22080,22020,22020,2
03/11/2009,10:15:00,21985,21985,21975,21975,3
03/11/2009,10:45:00,21875,21875,21875,21875,1
03/11/2009,11:00:00,21880,21880,21880,21880,1
03/11/2009,11:15:00,21910,21910,21910,21910,1
03/11/2009,11:30:00,21855,21855,21855,21855,2
03/11/2009,11:45:00,21850,21850,21850,21850,1
03/11/2009,12:15:00,21815,21815,21815,21815,1
03/11/2009,14:30:00,21875,21875,21875,21875,1
03/11/2009,15:00:00,21815,21850,21815,21850,2
03/11/2009,15:45:00,21960,21960,21940,21940,3
03/11/2009,16:00:00,21995,22040,21995,22040,5
03/11/2009,16:45:00,22050,22050,22050,22050,1
03/11/2009,17:00:00,22020,22020,22000,22000,3
03/11/2009,17:30:00,21900,21900,21850,21850,3
04/11/2009,09:00:00,22025,22035,22010,22035,3
04/11/2009,09:15:00,22015,22015,22015,22015,1
04/11/2009,09:45:00,22080,22080,22080,22080,1
04/11/2009,10:00:00,22080,22080,22070,22070,2
04/11/2009,11:30:00,22165,22165,22150,22165,3
04/11/2009,12:15:00,22150,22150,22150,22150,1
04/11/2009,14:15:00,22080,22140,22080,22140,4
04/11/2009,15:00:00,22230,22230,22225,22225,2
04/11/2009,16:00:00,22300,22335,22300,22320,6
04/11/2009,16:15:00,22330,22335,22330,22335,3
04/11/2009,17:15:00,22305,22305,22305,22305,2
04/11/2009,17:30:00,22375,22375,22375,22375,1
05/11/2009,09:00:00,22065,22065,22040,22040,7
05/11/2009,09:15:00,22090,22115,22085,22115,4
05/11/2009,09:30:00,22100,22100,22000,22000,2
05/11/2009,12:30:00,22165,22165,22155,22155,2
05/11/2009,13:30:00,22200,22200,22200,22200,1
05/11/2009,14:30:00,22230,22230,22230,22230,1
05/11/2009,15:00:00,22450,22450,22450,22450,1
05/11/2009,16:45:00,22650,22650,22650,22650,1
05/11/2009,17:00:00,22550,22550,22550,22550,1
05/11/2009,17:15:00,22495,22530,22495,22530,2
05/11/2009,17:30:00,22525,22525,22525,22525,2
06/11/2009,09:00:00,22645,22645,22645,22645,1
06/11/2009,09:15:00,22580,22580,22500,22500,6
06/11/2009,09:45:00,22635,22635,22635,22635,1
06/11/2009,11:30:00,22530,22530,22530,22530,1
06/11/2009,11:45:00,22540,22540,22540,22540,1
06/11/2009,12:30:00,22540,22540,22540,22540,1
06/11/2009,14:30:00,22415,22435,22300,22300,6
06/11/2009,14:45:00,22200,22220,22200,22220,3
06/11/2009,15:00:00,22325,22325,22325,22325,1
06/11/2009,15:15:00,22335,22335,22335,22335,1
06/11/2009,15:30:00,22505,22505,22505,22505,1
06/11/2009,16:30:00,22440,22440,22440,22440,1
06/11/2009,16:45:00,22450,22450,22450,22450,1
06/11/2009,17:30:00,22555,22555,22555,22555,1
09/11/2009,09:00:00,22715,22780,22710,22780,15
09/11/2009,09:15:00,22770,22770,22770,22770,2
09/11/2009,10:15:00,22810,22810,22810,22810,1
09/11/2009,11:00:00,22870,22870,22870,22870,1
09/11/2009,12:00:00,22950,22950,22950,22950,1
09/11/2009,15:00:00,22875,22875,22875,22875,1
09/11/2009,15:30:00,22870,22880,22870,22880,3
09/11/2009,16:15:00,22945,22945,22945,22945,1
09/11/2009,16:30:00,22975,22990,22975,22990,2
09/11/2009,17:00:00,22980,22980,22980,22980,1
09/11/2009,17:15:00,23020,23020,23020,23020,1
09/11/2009,17:30:00,23030,23045,23030,23045,2
10/11/2009,09:15:00,23085,23140,23085,23140,2
10/11/2009,11:30:00,23075,23075,23075,23075,1
10/11/2009,12:45:00,23040,23040,23040,23040,1
10/11/2009,13:30:00,22980,22980,22970,22970,2
10/11/2009,14:00:00,23010,23010,23010,23010,2
10/11/2009,14:30:00,22950,22965,22945,22945,3
10/11/2009,14:45:00,22910,22910,22905,22905,2
10/11/2009,15:15:00,22965,22970,22965,22970,3
10/11/2009,15:30:00,23025,23025,23025,23025,1
10/11/2009,15:45:00,23065,23065,23065,23065,1
10/11/2009,16:45:00,22980,22980,22980,22980,1
10/11/2009,17:30:00,22940,22940,22940,22940,3
11/11/2009,09:00:00,23190,23190,23190,23190,1
11/11/2009,09:30:00,23140,23140,23140,23140,1
11/11/2009,10:00:00,23190,23190,23190,23190,1
11/11/2009,10:15:00,23250,23265,23250,23265,2
11/11/2009,10:30:00,23345,23345,23345,23345,1
11/11/2009,11:00:00,23325,23325,23325,23325,1
11/11/2009,14:00:00,23330,23330,23330,23330,1
11/11/2009,15:15:00,23320,23325,23310,23310,4
11/11/2009,15:30:00,23315,23315,23315,23315,1
11/11/2009,15:45:00,23270,23270,23270,23270,1
11/11/2009,16:15:00,23420,23420,23420,23420,1
11/11/2009,16:30:00,23370,23370,23370,23370,1
11/11/2009,16:45:00,23285,23285,23285,23285,1
11/11/2009,17:00:00,23270,23270,23270,23270,1
11/11/2009,17:15:00,23240,23240,23240,23240,1
11/11/2009,17:30:00,23235,23235,23235,23235,1
12/11/2009,09:00:00,23160,23170,23160,23170,2
12/11/2009,09:15:00,23245,23245,23245,23245,5
12/11/2009,09:30:00,23205,23245,23205,23245,4
12/11/2009,09:45:00,23210,23210,23210,23210,1
12/11/2009,10:15:00,23135,23135,23135,23135,1
12/11/2009,11:15:00,23240,23240,23240,23240,1
12/11/2009,12:00:00,23295,23295,23295,23295,1
12/11/2009,12:45:00,23200,23200,23200,23200,1
12/11/2009,13:00:00,23225,23225,23225,23225,5
12/11/2009,14:30:00,23215,23215,23215,23215,2
12/11/2009,14:45:00,23300,23300,23290,23295,13
12/11/2009,15:45:00,23350,23375,23350,23360,8
12/11/2009,16:00:00,23365,23395,23275,23275,6
12/11/2009,16:15:00,23265,23320,23265,23320,6
12/11/2009,16:30:00,23340,23340,23340,23340,1
12/11/2009,17:00:00,23165,23165,23165,23165,2
12/11/2009,17:15:00,23165,23190,23165,23170,5
12/11/2009,17:30:00,23145,23145,23085,23085,7
13/11/2009,09:00:00,23035,23065,23035,23065,4
13/11/2009,09:15:00,23105,23120,23105,23120,2
13/11/2009,09:30:00,23075,23075,23075,23075,1
13/11/2009,09:45:00,23095,23095,23095,23095,1
13/11/2009,10:00:00,23055,23055,23055,23055,3
13/11/2009,10:30:00,23045,23045,23045,23045,2
13/11/2009,10:45:00,23045,23045,23045,23045,1
13/11/2009,11:15:00,23085,23085,23085,23085,1
13/11/2009,11:30:00,23080,23080,23080,23080,1
13/11/2009,11:45:00,23095,23095,23095,23095,1
13/11/2009,12:00:00,23110,23140,23110,23140,7
13/11/2009,12:15:00,23160,23160,23160,23160,1
13/11/2009,12:45:00,23180,23180,23180,23180,1
13/11/2009,13:30:00,23130,23130,23130,23130,1
13/11/2009,14:15:00,23135,23135,23135,23135,2
13/11/2009,14:30:00,23070,23150,23070,23150,4
13/11/2009,14:45:00,23160,23160,23160,23160,1
13/11/2009,15:00:00,23150,23150,23150,23150,1
13/11/2009,15:30:00,23075,23075,23075,23075,1
13/11/2009,15:45:00,23100,23130,23070,23070,7
13/11/2009,16:00:00,23015,23090,23015,23040,8
13/11/2009,16:15:00,23070,23120,23070,23100,6
13/11/2009,16:30:00,23080,23145,23080,23145,7
13/11/2009,16:45:00,23200,23200,23200,23200,1
13/11/2009,17:15:00,23250,23250,23240,23240,5
13/11/2009,17:30:00,23220,23250,23215,23250,10
16/11/2009,09:00:00,23495,23515,23475,23485,7
16/11/2009,09:30:00,23530,23530,23530,23530,1
16/11/2009,09:45:00,23550,23550,23550,23550,1
16/11/2009,10:15:00,23540,23540,23540,23540,1
16/11/2009,12:30:00,23480,23490,23480,23490,3
16/11/2009,12:45:00,23500,23500,23500,23500,1
16/11/2009,13:00:00,23510,23515,23510,23515,5
16/11/2009,14:30:00,23520,23530,23520,23530,2
16/11/2009,15:30:00,23520,23565,23520,23565,3
16/11/2009,16:00:00,23620,23670,23620,23655,6
16/11/2009,16:15:00,23625,23625,23625,23625,4
16/11/2009,16:30:00,23635,23635,23635,23635,2
16/11/2009,16:45:00,23635,23640,23635,23640,2
16/11/2009,17:00:00,23625,23625,23620,23620,2
16/11/2009,17:15:00,23550,23560,23550,23560,5
16/11/2009,17:30:00,23570,23610,23570,23580,6
17/11/2009,09:00:00,23510,23525,23510,23525,2
17/11/2009,09:15:00,23530,23530,23530,23530,2
17/11/2009,09:30:00,23515,23515,23515,23515,2
17/11/2009,09:45:00,23535,23535,23535,23535,1
17/11/2009,10:00:00,23480,23480,23470,23470,2
17/11/2009,11:00:00,23515,23515,23515,23515,2
17/11/2009,13:15:00,23515,23515,23515,23515,3
17/11/2009,14:15:00,23490,23490,23490,23490,1
17/11/2009,14:30:00,23495,23495,23495,23495,1
17/11/2009,16:30:00,23395,23400,23375,23375,5
17/11/2009,16:45:00,23400,23400,23400,23400,1
17/11/2009,17:15:00,23330,23330,23330,23330,1
17/11/2009,17:30:00,23340,23340,23340,23340,1
18/11/2009,09:00:00,23495,23515,23495,23515,2
18/11/2009,09:45:00,23470,23470,23470,23470,2
18/11/2009,10:45:00,23485,23485,23485,23485,1
18/11/2009,13:00:00,23505,23505,23505,23505,1
18/11/2009,13:30:00,23500,23500,23500,23500,2
18/11/2009,13:45:00,23520,23520,23520,23520,1
18/11/2009,14:30:00,23450,23450,23450,23450,1
18/11/2009,14:45:00,23410,23410,23410,23410,1
18/11/2009,15:00:00,23375,23375,23375,23375,1
18/11/2009,16:00:00,23240,23260,23240,23260,2
18/11/2009,16:15:00,23265,23265,23265,23265,1
18/11/2009,16:45:00,23350,23350,23350,23350,1
18/11/2009,17:00:00,23385,23385,23360,23360,3
18/11/2009,17:15:00,23300,23300,23300,23300,2
18/11/2009,17:30:00,23310,23310,23310,23310,1
19/11/2009,09:00:00,23245,23245,23245,23245,1
19/11/2009,09:15:00,23300,23300,23300,23300,1
19/11/2009,09:30:00,23300,23300,23300,23300,10
19/11/2009,10:45:00,23080,23080,23080,23080,1
19/11/2009,11:00:00,23065,23065,23065,23065,5
19/11/2009,12:30:00,22925,22955,22885,22885,9
19/11/2009,13:00:00,22905,22910,22905,22910,2
19/11/2009,13:30:00,22955,22955,22930,22930,2
19/11/2009,14:00:00,22990,22990,22970,22970,3
19/11/2009,14:30:00,23010,23010,23010,23010,1
19/11/2009,14:45:00,23000,23000,23000,23000,2
19/11/2009,15:00:00,23015,23015,23015,23015,1
19/11/2009,15:15:00,22980,22980,22980,22980,1
19/11/2009,15:30:00,22860,22880,22830,22840,6
19/11/2009,15:45:00,22860,22860,22835,22850,4
19/11/2009,16:00:00,22885,22885,22885,22885,1
19/11/2009,16:30:00,22830,22830,22830,22830,1
19/11/2009,16:45:00,22800,22820,22800,22820,2
19/11/2009,17:00:00,22800,22805,22780,22780,7
19/11/2009,17:15:00,22780,22795,22780,22780,37
19/11/2009,17:30:00,22755,22755,22755,22755,2
20/11/2009,09:00:00,22860,22860,22825,22835,3
20/11/2009,09:15:00,22850,22850,22850,22850,1
20/11/2009,09:30:00,22840,22845,22795,22795,3
20/11/2009,09:45:00,22790,22790,22790,22790,1
20/11/2009,10:00:00,22845,22845,22845,22845,1
20/11/2009,11:00:00,22775,22775,22775,22775,1
20/11/2009,11:15:00,22770,22770,22760,22760,2
20/11/2009,11:30:00,22730,22730,22695,22695,7
20/11/2009,11:45:00,22670,22670,22670,22670,1
20/11/2009,12:00:00,22650,22650,22575,22575,3
20/11/2009,12:15:00,22565,22595,22565,22595,9
20/11/2009,12:30:00,22535,22535,22480,22480,3
20/11/2009,12:45:00,22450,22500,22450,22500,3
20/11/2009,13:00:00,22430,22430,22385,22385,2
20/11/2009,13:45:00,22495,22505,22495,22505,2
20/11/2009,14:15:00,22490,22505,22490,22505,2
20/11/2009,15:00:00,22540,22545,22540,22545,3
20/11/2009,15:30:00,22500,22500,22500,22500,1
20/11/2009,16:00:00,22555,22555,22555,22555,1
20/11/2009,16:30:00,22525,22525,22525,22525,1
20/11/2009,17:00:00,22500,22500,22500,22500,1
20/11/2009,17:15:00,22475,22475,22475,22475,2
20/11/2009,17:30:00,22480,22480,22480,22480,1
23/11/2009,09:00:00,22655,22710,22655,22685,4
23/11/2009,09:30:00,22745,22745,22745,22745,1
23/11/2009,09:45:00,22760,22760,22760,22760,1
23/11/2009,10:00:00,22750,22750,22750,22750,1
23/11/2009,10:45:00,22745,22745,22745,22745,6
23/11/2009,13:30:00,22745,22745,22745,22745,1
23/11/2009,14:45:00,22740,22740,22740,22740,1
23/11/2009,15:45:00,22915,22940,22915,22940,5
23/11/2009,16:00:00,22980,22990,22980,22990,6
23/11/2009,16:15:00,23030,23030,23020,23020,2
23/11/2009,16:30:00,23025,23025,23025,23025,10
23/11/2009,16:45:00,23005,23005,23005,23005,1
23/11/2009,17:15:00,23000,23000,23000,23000,4
23/11/2009,17:30:00,23005,23010,22990,22990,4
24/11/2009,09:00:00,22840,22855,22805,22855,12
24/11/2009,09:15:00,22865,22865,22825,22825,3
24/11/2009,09:30:00,22780,22780,22780,22780,1
24/11/2009,09:45:00,22750,22750,22750,22750,1
24/11/2009,10:00:00,22800,22830,22800,22830,2
24/11/2009,10:30:00,22865,22865,22855,22855,2
24/11/2009,11:15:00,22930,22955,22925,22925,6
24/11/2009,12:00:00,23005,23005,23005,23005,1
24/11/2009,13:00:00,22935,22935,22935,22935,1
24/11/2009,14:15:00,22990,22990,22985,22985,2
24/11/2009,14:30:00,22905,22935,22870,22870,9
24/11/2009,14:45:00,22920,22925,22920,22925,2
24/11/2009,15:15:00,22895,22895,22895,22895,1
24/11/2009,15:30:00,22855,22860,22855,22860,2
24/11/2009,15:45:00,22800,22800,22755,22760,4
24/11/2009,16:00:00,22800,22800,22700,22700,3
24/11/2009,16:15:00,22730,22740,22720,22720,6
24/11/2009,16:30:00,22715,22805,22715,22805,7
24/11/2009,16:45:00,22830,22830,22800,22800,8
24/11/2009,17:00:00,22800,22800,22800,22800,1
24/11/2009,17:30:00,22755,22755,22755,22755,1
25/11/2009,09:00:00,22890,22900,22890,22900,2
25/11/2009,10:00:00,22830,22830,22800,22800,5
25/11/2009,10:15:00,22850,22850,22850,22850,1
25/11/2009,10:30:00,22880,22880,22855,22860,15
25/11/2009,10:45:00,22910,22910,22910,22910,1
25/11/2009,11:00:00,22885,22885,22885,22885,1
25/11/2009,11:45:00,22780,22780,22780,22780,1
25/11/2009,12:00:00,22760,22785,22760,22785,2
25/11/2009,12:15:00,22795,22815,22795,22800,3
25/11/2009,12:30:00,22810,22810,22810,22810,1
25/11/2009,12:45:00,22810,22810,22810,22810,1
25/11/2009,13:15:00,22785,22785,22785,22785,1
25/11/2009,13:45:00,22800,22800,22795,22795,3
25/11/2009,14:00:00,22800,22800,22800,22800,1
25/11/2009,14:15:00,22805,22805,22805,22805,2
25/11/2009,14:30:00,22870,22880,22870,22880,4
25/11/2009,15:15:00,22725,22755,22725,22755,2
25/11/2009,15:30:00,22705,22705,22560,22560,6
25/11/2009,15:45:00,22615,22615,22615,22615,1
25/11/2009,16:00:00,22665,22685,22665,22685,2
25/11/2009,16:15:00,22680,22680,22675,22675,2
25/11/2009,16:30:00,22680,22740,22680,22740,5
25/11/2009,17:00:00,22800,22800,22800,22800,4
25/11/2009,17:15:00,22805,22805,22785,22785,2
25/11/2009,17:30:00,22840,22865,22840,22865,3
26/11/2009,09:00:00,22665,22665,22565,22565,10
26/11/2009,09:15:00,22490,22490,22450,22450,4
26/11/2009,09:30:00,22430,22450,22395,22450,4
26/11/2009,10:00:00,22380,22400,22380,22400,2
26/11/2009,10:15:00,22310,22330,22300,22330,3
26/11/2009,10:30:00,22285,22285,22270,22275,6
26/11/2009,10:45:00,22315,22320,22315,22320,4
26/11/2009,11:15:00,22350,22350,22350,22350,2
26/11/2009,12:00:00,22390,22390,22390,22390,2
26/11/2009,13:00:00,22375,22375,22375,22375,1
26/11/2009,14:45:00,22360,22360,22360,22360,1
26/11/2009,15:00:00,22330,22330,22330,22330,1
26/11/2009,15:30:00,22280,22280,22190,22190,4
26/11/2009,15:45:00,22190,22190,22100,22100,7
26/11/2009,16:00:00,22110,22110,22065,22065,2
26/11/2009,16:15:00,22020,22120,22015,22120,6
26/11/2009,16:30:00,22100,22100,22100,22100,3
26/11/2009,16:45:00,22015,22015,21985,21985,3
26/11/2009,17:00:00,21980,22000,21980,21980,8
26/11/2009,17:15:00,21980,21980,21980,21980,2
26/11/2009,17:30:00,22020,22020,21980,21980,2
27/11/2009,09:00:00,21475,21550,21430,21550,39
27/11/2009,09:15:00,21550,21665,21550,21665,4
27/11/2009,09:30:00,21690,21760,21690,21760,3
27/11/2009,09:45:00,21730,21730,21730,21730,5
27/11/2009,10:00:00,21650,21710,21630,21710,4
27/11/2009,10:15:00,21800,21810,21800,21810,2
27/11/2009,10:30:00,21815,21815,21810,21810,2
27/11/2009,11:00:00,21820,21820,21820,21820,2
27/11/2009,11:15:00,21860,21870,21860,21870,4
27/11/2009,11:30:00,21910,21910,21870,21870,2
27/11/2009,11:45:00,21870,21880,21795,21795,4
27/11/2009,12:00:00,21770,21770,21770,21770,1
27/11/2009,12:30:00,21850,21850,21850,21850,1
27/11/2009,13:00:00,21840,21840,21840,21840,1
27/11/2009,13:15:00,21805,21805,21805,21805,1
27/11/2009,13:45:00,21870,21870,21870,21870,4
27/11/2009,14:00:00,21965,22050,21965,22050,5
27/11/2009,14:15:00,22000,22000,21995,21995,2
27/11/2009,14:30:00,22005,22005,22005,22005,1
27/11/2009,14:45:00,21950,21950,21950,21950,2
27/11/2009,15:00:00,21910,21910,21910,21910,1
27/11/2009,15:15:00,21900,21900,21900,21900,1
27/11/2009,15:30:00,21950,22075,21950,22075,11
27/11/2009,15:45:00,22030,22100,22030,22100,2
27/11/2009,16:00:00,22170,22170,22150,22150,4
27/11/2009,16:15:00,22210,22240,22210,22230,3
27/11/2009,16:30:00,22210,22210,22210,22210,1
27/11/2009,16:45:00,22270,22305,22270,22305,2
27/11/2009,17:00:00,22260,22260,22260,22260,1
27/11/2009,17:15:00,22260,22260,22260,22260,1
27/11/2009,17:30:00,22205,22205,22180,22195,5
30/11/2009,09:00:00,22315,22315,22290,22290,4
30/11/2009,09:15:00,22150,22150,22150,22150,1
30/11/2009,09:30:00,22070,22070,22065,22065,3
30/11/2009,09:45:00,22155,22155,22150,22150,6
30/11/2009,10:30:00,22050,22050,22050,22050,1
30/11/2009,10:45:00,22035,22035,22035,22035,1
30/11/2009,11:45:00,22105,22105,22045,22045,2
30/11/2009,12:00:00,21950,21950,21950,21950,1
30/11/2009,13:45:00,22045,22045,22045,22045,1
30/11/2009,15:00:00,22045,22045,22045,22045,1
30/11/2009,16:00:00,22165,22165,22165,22165,1
30/11/2009,16:15:00,22195,22195,22195,22195,8
30/11/2009,16:30:00,22270,22275,22255,22255,10
30/11/2009,17:15:00,22040,22040,21955,21970,5
30/11/2009,17:30:00,21930,22000,21930,22000,4
01/12/2009,09:00:00,22190,22260,22190,22260,4
01/12/2009,09:15:00,22295,22295,22280,22280,7
01/12/2009,09:30:00,22250,22270,22250,22270,3
01/12/2009,10:15:00,22320,22395,22320,22395,4
01/12/2009,10:30:00,22390,22400,22370,22370,3
01/12/2009,10:45:00,22370,22375,22365,22365,7
01/12/2009,11:00:00,22365,22375,22355,22375,7
01/12/2009,11:15:00,22385,22385,22385,22385,1
01/12/2009,11:30:00,22365,22365,22360,22360,10
01/12/2009,11:45:00,22350,22350,22340,22340,9
01/12/2009,12:15:00,22350,22350,22350,22350,11
01/12/2009,12:30:00,22365,22375,22365,22375,13
01/12/2009,14:15:00,22395,22395,22395,22395,2
01/12/2009,14:45:00,22400,22400,22400,22400,1
01/12/2009,15:15:00,22430,22430,22430,22430,1
01/12/2009,15:30:00,22450,22490,22450,22490,3
01/12/2009,15:45:00,22470,22470,22470,22470,1
01/12/2009,16:00:00,22410,22410,22380,22380,12
01/12/2009,16:30:00,22445,22445,22445,22445,5
01/12/2009,17:15:00,22500,22600,22500,22600,7
01/12/2009,17:30:00,22600,22600,22600,22600,1
02/12/2009,09:00:00,22590,22700,22590,22700,6
02/12/2009,09:15:00,22655,22660,22655,22660,4
02/12/2009,09:30:00,22675,22675,22645,22645,4
02/12/2009,09:45:00,22645,22645,22625,22625,3
02/12/2009,10:00:00,22570,22570,22515,22515,3
02/12/2009,10:15:00,22590,22590,22525,22540,5
02/12/2009,11:30:00,22575,22575,22545,22545,3
02/12/2009,11:45:00,22555,22555,22555,22555,1
02/12/2009,12:00:00,22530,22530,22515,22515,6
02/12/2009,12:15:00,22470,22470,22470,22470,1
02/12/2009,12:45:00,22495,22495,22495,22495,3
02/12/2009,13:15:00,22550,22560,22550,22560,4
02/12/2009,14:15:00,22510,22510,22510,22510,6
02/12/2009,14:45:00,22500,22500,22490,22490,2
02/12/2009,15:15:00,22525,22545,22525,22545,7
02/12/2009,16:00:00,22650,22675,22650,22675,9
02/12/2009,16:15:00,22760,22760,22730,22730,2
02/12/2009,16:30:00,22710,22710,22700,22700,2
02/12/2009,16:45:00,22710,22710,22710,22710,1
02/12/2009,17:00:00,22670,22685,22625,22625,5
02/12/2009,17:15:00,22535,22535,22535,22535,1
02/12/2009,17:30:00,22580,22580,22580,22580,1
03/12/2009,09:00:00,22845,22845,22820,22835,6
03/12/2009,09:15:00,22810,22820,22810,22820,5
03/12/2009,09:30:00,22855,22855,22850,22850,2
03/12/2009,09:45:00,22865,22890,22865,22890,4
03/12/2009,10:00:00,22900,22900,22850,22855,8
03/12/2009,10:30:00,22900,22935,22900,22935,3
03/12/2009,11:00:00,22840,22840,22840,22840,1
03/12/2009,11:30:00,22835,22835,22835,22835,1
03/12/2009,11:45:00,22805,22805,22805,22805,1
03/12/2009,12:00:00,22790,22790,22790,22790,1
03/12/2009,12:15:00,22820,22820,22820,22820,1
03/12/2009,12:30:00,22825,22825,22820,22820,2
03/12/2009,12:45:00,22800,22810,22800,22810,4
03/12/2009,13:45:00,22775,22800,22775,22800,2
03/12/2009,14:30:00,22840,22840,22800,22800,3
03/12/2009,14:45:00,22805,22805,22805,22805,1
03/12/2009,15:00:00,22815,22815,22815,22815,1
03/12/2009,15:30:00,22875,22875,22875,22875,1
03/12/2009,15:45:00,22840,22840,22840,22840,1
03/12/2009,16:00:00,22725,22725,22725,22725,1
03/12/2009,16:15:00,22700,22700,22670,22670,5
03/12/2009,16:30:00,22600,22600,22600,22600,2
03/12/2009,17:30:00,22660,22660,22660,22660,1
04/12/2009,09:00:00,22605,22605,22540,22540,4
04/12/2009,10:00:00,22540,22540,22540,22540,1
04/12/2009,10:15:00,22530,22530,22470,22470,7
04/12/2009,10:30:00,22430,22450,22430,22450,2
04/12/2009,10:45:00,22475,22475,22475,22475,1
04/12/2009,11:00:00,22495,22495,22495,22495,1
04/12/2009,12:30:00,22450,22450,22450,22450,1
04/12/2009,12:45:00,22420,22420,22415,22420,7
04/12/2009,13:45:00,22420,22420,22420,22420,1
04/12/2009,14:00:00,22420,22420,22420,22420,1
04/12/2009,14:30:00,22735,22860,22735,22820,9
04/12/2009,14:45:00,22850,22850,22845,22845,4
04/12/2009,15:00:00,22875,22950,22875,22950,3
04/12/2009,15:15:00,22950,22960,22950,22950,4
04/12/2009,15:30:00,22950,23075,22950,23075,8
04/12/2009,15:45:00,23060,23060,23015,23035,4
04/12/2009,16:00:00,23055,23055,22995,22995,4
04/12/2009,16:15:00,23000,23030,23000,23030,12
04/12/2009,16:30:00,23010,23010,23000,23000,2
04/12/2009,16:45:00,23055,23065,22990,23000,8
04/12/2009,17:00:00,22960,22990,22955,22990,4
04/12/2009,17:15:00,22980,22985,22980,22985,2
04/12/2009,17:30:00,22955,22955,22905,22905,4
07/12/2009,09:00:00,22880,22880,22820,22820,16
07/12/2009,09:15:00,22815,22815,22780,22780,3
07/12/2009,09:30:00,22820,22820,22745,22745,11
07/12/2009,09:45:00,22765,22790,22730,22730,5
07/12/2009,10:00:00,22725,22765,22725,22765,2
07/12/2009,10:15:00,22775,22775,22775,22775,1
07/12/2009,10:30:00,22800,22800,22800,22800,1
07/12/2009,10:45:00,22825,22855,22825,22855,4
07/12/2009,11:15:00,22890,22890,22885,22885,2
07/12/2009,11:30:00,22885,22900,22885,22900,42
07/12/2009,11:45:00,22860,22860,22860,22860,1
07/12/2009,12:00:00,22860,22860,22860,22860,28
07/12/2009,12:15:00,22860,22875,22860,22875,21
07/12/2009,13:45:00,22870,22875,22870,22875,2
07/12/2009,14:15:00,22845,22850,22845,22850,46
07/12/2009,14:30:00,22845,22845,22845,22845,1
07/12/2009,15:15:00,22835,22835,22835,22835,1
07/12/2009,15:30:00,22880,22880,22880,22880,1
07/12/2009,16:30:00,22880,22880,22880,22880,8
07/12/2009,17:00:00,22830,22840,22820,22825,4
07/12/2009,17:30:00,22840,22840,22840,22840,2
08/12/2009,09:00:00,22750,22820,22750,22820,4
08/12/2009,09:15:00,22800,22830,22800,22830,19
08/12/2009,09:30:00,22865,22905,22865,22895,11
08/12/2009,10:00:00,22865,22865,22860,22860,2
08/12/2009,10:15:00,22880,22880,22880,22880,2
08/12/2009,10:45:00,22945,22945,22945,22945,1
08/12/2009,11:00:00,22940,22940,22940,22940,1
08/12/2009,11:15:00,22915,22915,22915,22915,1
08/12/2009,12:00:00,22845,22855,22840,22840,3
08/12/2009,12:15:00,22840,22840,22745,22745,3
08/12/2009,12:30:00,22530,22530,22530,22530,1
08/12/2009,12:45:00,22565,22570,22565,22570,3
08/12/2009,13:00:00,22490,22510,22470,22495,10
08/12/2009,13:15:00,22500,22545,22490,22545,6
08/12/2009,13:30:00,22370,22385,22335,22385,8
08/12/2009,14:30:00,22400,22400,22370,22400,4
08/12/2009,14:45:00,22395,22395,22395,22395,2
08/12/2009,15:00:00,22435,22470,22435,22470,2
08/12/2009,15:30:00,22430,22430,22360,22380,4
08/12/2009,15:45:00,22310,22350,22310,22350,6
08/12/2009,16:00:00,22340,22340,22340,22340,1
08/12/2009,16:15:00,22365,22400,22365,22400,9
08/12/2009,16:45:00,22360,22360,22335,22350,6
08/12/2009,17:00:00,22370,22400,22370,22400,5
08/12/2009,17:15:00,22415,22425,22400,22400,5
08/12/2009,17:30:00,22400,22430,22400,22430,3
09/12/2009,09:00:00,22380,22430,22380,22430,5
09/12/2009,09:15:00,22360,22370,22335,22360,5
09/12/2009,09:30:00,22265,22290,22265,22290,2
09/12/2009,09:45:00,22285,22315,22285,22315,3
09/12/2009,10:00:00,22280,22315,22280,22315,2
09/12/2009,10:15:00,22275,22280,22200,22200,9
09/12/2009,10:45:00,22235,22235,22225,22230,9
09/12/2009,11:00:00,22230,22330,22230,22330,3
09/12/2009,11:15:00,22355,22355,22355,22355,1
09/12/2009,11:30:00,22400,22400,22400,22400,51
09/12/2009,11:45:00,22415,22415,22415,22415,1
09/12/2009,12:00:00,22400,22400,22355,22355,6
09/12/2009,12:15:00,22365,22365,22365,22365,1
09/12/2009,12:45:00,22460,22485,22460,22485,2
09/12/2009,13:00:00,22515,22515,22470,22470,2
09/12/2009,13:15:00,22465,22465,22465,22465,1
09/12/2009,13:30:00,22470,22470,22460,22460,2
09/12/2009,13:45:00,22450,22450,22450,22450,1
09/12/2009,14:00:00,22490,22490,22485,22485,2
09/12/2009,14:15:00,22485,22485,22470,22470,3
09/12/2009,14:30:00,22400,22405,22380,22380,4
09/12/2009,14:45:00,22440,22440,22440,22440,2
09/12/2009,15:00:00,22355,22370,22300,22300,5
09/12/2009,15:15:00,22315,22315,22280,22280,7
09/12/2009,15:30:00,22265,22265,22190,22190,20
09/12/2009,15:45:00,22130,22200,22130,22200,3
09/12/2009,16:00:00,22205,22230,22205,22230,3
09/12/2009,16:15:00,22200,22200,22200,22200,1
09/12/2009,16:30:00,22145,22145,22145,22145,1
09/12/2009,16:45:00,22330,22350,22320,22330,29
09/12/2009,17:00:00,22290,22290,22290,22290,2
09/12/2009,17:15:00,22290,22290,22290,22290,1
09/12/2009,17:30:00,22260,22260,22255,22255,8
10/12/2009,09:00:00,22250,22315,22225,22225,4
10/12/2009,09:15:00,22210,22210,22170,22195,8
10/12/2009,09:30:00,22280,22320,22280,22320,2
10/12/2009,09:45:00,22310,22400,22310,22400,2
10/12/2009,10:00:00,22315,22315,22315,22315,1
10/12/2009,10:15:00,22300,22320,22300,22320,3
10/12/2009,10:30:00,22320,22320,22320,22320,1
10/12/2009,10:45:00,22270,22270,22270,22270,1
10/12/2009,11:00:00,22315,22330,22315,22330,9
10/12/2009,11:15:00,22325,22400,22325,22400,3
10/12/2009,12:00:00,22375,22375,22375,22375,41
10/12/2009,12:15:00,22370,22370,22370,22370,23
10/12/2009,12:30:00,22385,22385,22380,22385,8
10/12/2009,13:30:00,22400,22400,22400,22400,1
10/12/2009,14:00:00,22410,22410,22410,22410,2
10/12/2009,14:15:00,22470,22470,22460,22460,2
10/12/2009,14:45:00,22390,22390,22390,22390,1
10/12/2009,15:00:00,22385,22385,22385,22385,1
10/12/2009,15:45:00,22435,22435,22420,22420,2
10/12/2009,16:00:00,22300,22310,22300,22310,3
10/12/2009,16:15:00,22305,22305,22305,22305,2
10/12/2009,16:30:00,22365,22365,22360,22360,2
10/12/2009,16:45:00,22305,22305,22305,22305,1
10/12/2009,17:00:00,22340,22340,22340,22340,1
10/12/2009,17:15:00,22370,22400,22370,22400,6
11/12/2009,09:00:00,22500,22575,22500,22540,6
11/12/2009,09:15:00,22535,22535,22510,22525,4
11/12/2009,09:30:00,22580,22580,22580,22580,1
11/12/2009,10:00:00,22575,22575,22550,22550,2
11/12/2009,10:15:00,22570,22630,22570,22610,6
11/12/2009,10:30:00,22620,22625,22615,22615,4
11/12/2009,10:45:00,22620,22670,22615,22655,5
11/12/2009,11:00:00,22630,22630,22620,22620,4
11/12/2009,11:15:00,22625,22630,22625,22630,5
11/12/2009,11:30:00,22620,22620,22590,22600,5
11/12/2009,11:45:00,22590,22595,22580,22585,6
11/12/2009,12:00:00,22595,22600,22590,22590,9
11/12/2009,12:15:00,22610,22610,22605,22610,6
11/12/2009,12:30:00,22600,22610,22600,22610,2
11/12/2009,12:45:00,22560,22560,22560,22560,1
11/12/2009,13:00:00,22590,22590,22590,22590,1
11/12/2009,13:45:00,22620,22625,22620,22625,2
11/12/2009,14:00:00,22615,22615,22610,22610,9
11/12/2009,14:15:00,22600,22600,22565,22570,6
11/12/2009,14:30:00,22610,22640,22600,22600,12
11/12/2009,14:45:00,22580,22580,22580,22580,2
11/12/2009,15:00:00,22580,22580,22550,22550,7
11/12/2009,15:30:00,22510,22510,22480,22480,4
11/12/2009,15:45:00,22410,22500,22400,22500,5
11/12/2009,16:00:00,22515,22515,22510,22515,25
11/12/2009,16:15:00,22440,22440,22425,22430,9
11/12/2009,16:30:00,22500,22500,22500,22500,35
11/12/2009,16:45:00,22520,22520,22520,22520,1
11/12/2009,17:00:00,22500,22500,22485,22485,26
11/12/2009,17:15:00,22460,22460,22440,22440,43
11/12/2009,17:30:00,22415,22420,22415,22420,28
14/12/2009,09:00:00,22670,22740,22660,22690,362
14/12/2009,09:15:00,22685,22700,22670,22695,51
14/12/2009,09:30:00,22695,22745,22695,22735,97
14/12/2009,09:45:00,22740,22745,22715,22720,17
14/12/2009,10:00:00,22730,22730,22695,22710,80
14/12/2009,10:15:00,22715,22715,22705,22710,200
14/12/2009,10:30:00,22705,22715,22705,22705,75
14/12/2009,10:45:00,22715,22715,22705,22705,74
14/12/2009,11:00:00,22680,22680,22640,22660,11
14/12/2009,11:15:00,22665,22690,22660,22690,379
14/12/2009,11:30:00,22670,22670,22660,22665,154
14/12/2009,11:45:00,22670,22670,22655,22655,10
14/12/2009,12:00:00,22670,22670,22650,22650,3
14/12/2009,12:15:00,22650,22670,22650,22665,3
14/12/2009,12:30:00,22630,22635,22620,22635,7
14/12/2009,12:45:00,22645,22660,22640,22660,3
14/12/2009,13:00:00,22655,22690,22655,22690,96
14/12/2009,13:15:00,22685,22700,22675,22700,39
14/12/2009,13:30:00,22690,22690,22675,22685,5
14/12/2009,13:45:00,22680,22695,22680,22690,21
14/12/2009,14:00:00,22685,22700,22680,22700,140
14/12/2009,14:15:00,22705,22705,22680,22680,26
14/12/2009,14:30:00,22690,22690,22680,22685,54
14/12/2009,14:45:00,22695,22710,22690,22700,376
14/12/2009,15:00:00,22705,22725,22705,22720,560
14/12/2009,15:15:00,22715,22730,22710,22715,80
14/12/2009,15:30:00,22690,22695,22680,22695,64
14/12/2009,15:45:00,22685,22755,22685,22710,712
14/12/2009,16:00:00,22710,22710,22680,22680,210
14/12/2009,16:15:00,22665,22670,22625,22670,42
14/12/2009,16:30:00,22665,22670,22655,22655,53
14/12/2009,16:45:00,22635,22670,22620,22670,181
14/12/2009,17:00:00,22650,22660,22615,22630,337
14/12/2009,17:15:00,22625,22680,22610,22675,107
14/12/2009,17:30:00,22675,22710,22675,22695,199
15/12/2009,09:00:00,22760,22780,22700,22715,1180
15/12/2009,09:15:00,22715,22715,22690,22690,293
15/12/2009,09:30:00,22690,22690,22650,22670,832
15/12/2009,09:45:00,22665,22700,22665,22680,118
15/12/2009,10:00:00,22675,22700,22675,22690,106
15/12/2009,10:15:00,22685,22685,22645,22665,1865
15/12/2009,10:30:00,22670,22675,22650,22670,418
15/12/2009,10:45:00,22670,22675,22655,22675,18
15/12/2009,11:00:00,22680,22700,22645,22645,498
15/12/2009,11:15:00,22655,22655,22645,22655,397
15/12/2009,11:30:00,22655,22655,22620,22625,101
15/12/2009,11:45:00,22660,22660,22640,22645,173
15/12/2009,12:00:00,22645,22660,22630,22635,50
15/12/2009,12:15:00,22635,22635,22570,22570,654
15/12/2009,12:30:00,22570,22590,22560,22590,43
15/12/2009,12:45:00,22585,22605,22585,22600,186
15/12/2009,13:00:00,22600,22600,22575,22590,25
15/12/2009,13:15:00,22585,22585,22560,22560,105
15/12/2009,13:30:00,22555,22565,22550,22560,262
15/12/2009,13:45:00,22580,22595,22580,22585,325
15/12/2009,14:00:00,22575,22580,22560,22570,72
15/12/2009,14:15:00,22565,22570,22555,22560,137
15/12/2009,14:30:00,22550,22550,22415,22450,433
15/12/2009,14:45:00,22450,22480,22450,22455,124
15/12/2009,15:00:00,22450,22470,22450,22455,94
15/12/2009,15:15:00,22480,22520,22480,22505,76
15/12/2009,15:30:00,22505,22510,22485,22500,120
15/12/2009,15:45:00,22510,22520,22475,22490,125
15/12/2009,16:00:00,22470,22535,22470,22530,1006
15/12/2009,16:15:00,22560,22650,22560,22640,119
15/12/2009,16:30:00,22650,22675,22645,22650,60
15/12/2009,16:45:00,22660,22700,22650,22695,317
15/12/2009,17:00:00,22700,22705,22655,22655,213
15/12/2009,17:15:00,22650,22670,22630,22635,118
15/12/2009,17:30:00,22650,22700,22630,22690,360
16/12/2009,09:00:00,22695,22760,22665,22750,1104
16/12/2009,09:15:00,22755,22770,22705,22750,1361
16/12/2009,09:30:00,22750,22790,22730,22780,253
16/12/2009,09:45:00,22785,22840,22770,22840,412
16/12/2009,10:00:00,22850,22880,22850,22850,798
16/12/2009,10:15:00,22855,22870,22850,22855,371
16/12/2009,10:30:00,22855,22865,22815,22840,1093
16/12/2009,10:45:00,22840,22855,22830,22840,1710
16/12/2009,11:00:00,22850,22905,22845,22895,441
16/12/2009,11:15:00,22890,22895,22865,22880,502
16/12/2009,11:30:00,22880,22880,22855,22855,148
16/12/2009,11:45:00,22860,22865,22850,22850,143
16/12/2009,12:00:00,22855,22875,22845,22860,242
16/12/2009,12:15:00,22865,22870,22860,22865,95
16/12/2009,12:30:00,22855,22855,22850,22850,60
16/12/2009,12:45:00,22830,22840,22810,22840,406
16/12/2009,13:00:00,22830,22845,22830,22845,1160
16/12/2009,13:15:00,22840,22850,22830,22850,348
16/12/2009,13:30:00,22850,22850,22840,22840,133
16/12/2009,13:45:00,22845,22845,22830,22830,135
16/12/2009,14:00:00,22840,22840,22820,22825,39
16/12/2009,14:15:00,22825,22825,22800,22810,53
16/12/2009,14:30:00,22815,22845,22815,22830,1238
16/12/2009,14:45:00,22830,22835,22815,22825,438
16/12/2009,15:00:00,22820,22820,22760,22790,241
16/12/2009,15:15:00,22785,22800,22780,22800,134
16/12/2009,15:30:00,22805,22830,22800,22820,245
16/12/2009,15:45:00,22820,22875,22820,22830,85
16/12/2009,16:00:00,22825,22860,22825,22835,170
16/12/2009,16:15:00,22845,22845,22820,22825,89
16/12/2009,16:30:00,22830,22860,22830,22855,221
16/12/2009,16:45:00,22855,22860,22840,22855,496
16/12/2009,17:00:00,22855,22855,22830,22855,141
16/12/2009,17:15:00,22855,22930,22850,22930,536
16/12/2009,17:30:00,22920,22945,22920,22930,198
17/12/2009,09:00:00,22760,22845,22760,22825,2593
17/12/2009,09:15:00,22825,22850,22815,22850,224
17/12/2009,09:30:00,22850,22885,22835,22860,535
17/12/2009,09:45:00,22850,22865,22830,22865,673
17/12/2009,10:00:00,22855,22880,22840,22880,3339
17/12/2009,10:15:00,22880,22885,22830,22870,2138
17/12/2009,10:30:00,22855,22860,22825,22840,87
17/12/2009,10:45:00,22840,22845,22820,22820,165
17/12/2009,11:00:00,22820,22830,22805,22810,79
17/12/2009,11:15:00,22815,22840,22815,22815,42
17/12/2009,11:30:00,22830,22830,22800,22810,81
17/12/2009,11:45:00,22810,22815,22780,22780,243
17/12/2009,12:00:00,22775,22790,22745,22760,197
17/12/2009,12:15:00,22760,22770,22750,22755,93
17/12/2009,12:30:00,22750,22800,22750,22800,129
17/12/2009,12:45:00,22800,22815,22795,22810,66
17/12/2009,13:00:00,22815,22830,22805,22825,81
17/12/2009,13:15:00,22820,22830,22820,22820,44
17/12/2009,13:30:00,22825,22825,22800,22805,19
17/12/2009,13:45:00,22800,22800,22750,22765,82
17/12/2009,14:00:00,22765,22775,22750,22770,130
17/12/2009,14:15:00,22770,22790,22765,22765,51
17/12/2009,14:30:00,22780,22780,22720,22740,619
17/12/2009,14:45:00,22745,22760,22745,22755,40
17/12/2009,15:00:00,22750,22760,22740,22760,63
17/12/2009,15:15:00,22755,22765,22750,22755,56
17/12/2009,15:30:00,22730,22760,22705,22740,177
17/12/2009,15:45:00,22745,22745,22655,22655,654
17/12/2009,16:00:00,22665,22710,22625,22670,392
17/12/2009,16:15:00,22670,22715,22660,22690,311
17/12/2009,16:30:00,22700,22705,22665,22670,404
17/12/2009,16:45:00,22670,22750,22665,22740,679
17/12/2009,17:00:00,22740,22755,22690,22690,342
17/12/2009,17:15:00,22695,22750,22695,22705,1076
17/12/2009,17:30:00,22710,22730,22690,22700,3131
18/12/2009,09:00:00,22725,22825,22700,22730,1187
18/12/2009,09:15:00,22730,22750,22715,22745,302
18/12/2009,09:30:00,22740,22760,22725,22730,220
18/12/2009,09:45:00,22730,22750,22715,22715,182
18/12/2009,10:00:00,22715,22725,22710,22715,261
18/12/2009,10:15:00,22710,22725,22700,22710,156
18/12/2009,10:30:00,22710,22750,22710,22740,213
18/12/2009,10:45:00,22745,22780,22745,22770,385
18/12/2009,11:00:00,22775,22815,22765,22810,338
18/12/2009,11:15:00,22810,22850,22810,22840,560
18/12/2009,11:30:00,22840,22845,22800,22805,313
18/12/2009,11:45:00,22805,22830,22775,22795,371
18/12/2009,12:00:00,22800,22810,22725,22755,378
18/12/2009,12:15:00,22755,22770,22740,22745,296
18/12/2009,12:30:00,22745,22745,22640,22670,856
18/12/2009,12:45:00,22670,22670,22530,22550,1223
18/12/2009,13:00:00,22550,22610,22545,22575,538
18/12/2009,13:15:00,22575,22610,22545,22595,434
18/12/2009,13:30:00,22600,22615,22575,22605,323
18/12/2009,13:45:00,22610,22615,22595,22600,89
18/12/2009,14:00:00,22600,22630,22595,22630,161
18/12/2009,14:15:00,22630,22640,22610,22635,229
18/12/2009,14:30:00,22635,22635,22600,22605,133
18/12/2009,14:45:00,22605,22605,22565,22575,224
18/12/2009,15:00:00,22575,22575,22515,22565,507
18/12/2009,15:15:00,22570,22585,22560,22580,201
18/12/2009,15:30:00,22585,22660,22540,22650,523
18/12/2009,15:45:00,22655,22670,22620,22630,665
18/12/2009,16:00:00,22635,22650,22600,22650,462
18/12/2009,16:15:00,22650,22680,22620,22635,421
18/12/2009,16:30:00,22635,22640,22570,22595,362
18/12/2009,16:45:00,22585,22595,22545,22580,394
18/12/2009,17:00:00,22580,22595,22485,22500,650
18/12/2009,17:15:00,22490,22515,22440,22480,936
18/12/2009,17:30:00,22480,22505,22400,22500,515