DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
21/12/2009,09:00:00,22610,22680,22530,22585,1178
21/12/2009,09:15:00,22580,22585,22555,22560,362
21/12/2009,09:30:00,22560,22585,22505,22575,431
21/12/2009,09:45:00,22580,22630,22565,22610,409
21/12/2009,10:00:00,22605,22630,22575,22585,207
21/12/2009,10:15:00,22585,22600,22560,22590,154
21/12/2009,10:30:00,22590,22590,22555,22560,138
21/12/2009,10:45:00,22560,22570,22535,22560,246
21/12/2009,11:00:00,22560,22575,22550,22560,188
21/12/2009,11:15:00,22565,22570,22545,22550,119
21/12/2009,11:30:00,22550,22560,22530,22550,176
21/12/2009,11:45:00,22550,22565,22535,22550,117
21/12/2009,12:00:00,22545,22565,22535,22555,110
21/12/2009,12:15:00,22555,22565,22545,22565,183
21/12/2009,12:30:00,22570,22585,22560,22570,120
21/12/2009,12:45:00,22570,22585,22560,22575,106
21/12/2009,13:00:00,22575,22600,22575,22590,116
21/12/2009,13:15:00,22590,22620,22585,22620,179
21/12/2009,13:30:00,22620,22650,22615,22640,314
21/12/2009,13:45:00,22645,22645,22635,22640,79
21/12/2009,14:00:00,22640,22665,22640,22660,128
21/12/2009,14:15:00,22660,22665,22645,22650,120
21/12/2009,14:30:00,22645,22660,22630,22650,254
21/12/2009,14:45:00,22655,22655,22615,22620,239
21/12/2009,15:00:00,22620,22650,22620,22645,131
21/12/2009,15:15:00,22650,22660,22645,22660,110
21/12/2009,15:30:00,22660,22755,22660,22725,1088
21/12/2009,15:45:00,22725,22745,22710,22715,396
21/12/2009,16:00:00,22715,22810,22715,22790,784
21/12/2009,16:15:00,22790,22825,22750,22760,480
21/12/2009,16:30:00,22760,22800,22760,22790,340
21/12/2009,16:45:00,22790,22790,22755,22755,311
21/12/2009,17:00:00,22755,22795,22750,22790,264
21/12/2009,17:15:00,22795,22805,22755,22755,668
21/12/2009,17:30:00,22760,22780,22740,22770,460
22/12/2009,09:00:00,22830,22915,22775,22910,1239
22/12/2009,09:15:00,22905,22990,22880,22980,895
22/12/2009,09:30:00,22980,22990,22940,22945,646
22/12/2009,09:45:00,22940,22965,22930,22955,317
22/12/2009,10:00:00,22950,22980,22945,22975,273
22/12/2009,10:15:00,22975,22980,22940,22975,232
22/12/2009,10:30:00,22975,23005,22965,23000,438
22/12/2009,10:45:00,23000,23015,22995,22995,187
22/12/2009,11:00:00,22995,23015,22985,22995,225
22/12/2009,11:15:00,22990,23005,22990,23000,107
22/12/2009,11:30:00,23000,23000,22980,22980,118
22/12/2009,11:45:00,22980,23060,22980,23030,684
22/12/2009,12:00:00,23030,23045,23010,23015,266
22/12/2009,12:15:00,23015,23020,23000,23015,162
22/12/2009,12:30:00,23010,23025,23010,23010,114
22/12/2009,12:45:00,23015,23020,23000,23005,120
22/12/2009,13:00:00,23005,23035,23000,23035,165
22/12/2009,13:15:00,23030,23035,23005,23010,101
22/12/2009,13:30:00,23005,23015,23005,23015,61
22/12/2009,13:45:00,23010,23010,22980,22990,86
22/12/2009,14:00:00,22990,22990,22955,22960,163
22/12/2009,14:15:00,22960,23005,22960,22975,130
22/12/2009,14:30:00,22975,22975,22895,22965,522
22/12/2009,14:45:00,22960,22965,22935,22960,182
22/12/2009,15:00:00,22965,22985,22960,22970,116
22/12/2009,15:15:00,22965,22975,22960,22975,66
22/12/2009,15:30:00,22975,23035,22950,23005,517
22/12/2009,15:45:00,23010,23025,22980,23000,453
22/12/2009,16:00:00,23005,23125,23000,23100,1271
22/12/2009,16:15:00,23100,23120,23075,23110,629
22/12/2009,16:30:00,23110,23115,23070,23070,328
22/12/2009,16:45:00,23075,23080,23045,23055,396
22/12/2009,17:00:00,23055,23055,23025,23040,451
22/12/2009,17:15:00,23040,23045,22995,23020,606
22/12/2009,17:30:00,23020,23025,22965,22980,426
23/12/2009,09:00:00,23160,23175,23110,23135,689
23/12/2009,09:15:00,23135,23220,23130,23200,639
23/12/2009,09:30:00,23200,23230,23185,23200,374
23/12/2009,09:45:00,23200,23220,23195,23195,186
23/12/2009,10:00:00,23195,23195,23170,23170,180
23/12/2009,10:15:00,23170,23185,23165,23185,132
23/12/2009,10:30:00,23180,23195,23180,23185,98
23/12/2009,10:45:00,23190,23210,23190,23205,138
23/12/2009,11:00:00,23205,23225,23195,23215,106
23/12/2009,11:15:00,23215,23245,23215,23235,166
23/12/2009,11:30:00,23235,23250,23225,23240,205
23/12/2009,11:45:00,23240,23240,23215,23220,129
23/12/2009,12:00:00,23215,23215,23195,23195,86
23/12/2009,12:15:00,23195,23205,23195,23195,58
23/12/2009,12:30:00,23200,23210,23195,23210,123
23/12/2009,12:45:00,23205,23215,23205,23205,69
23/12/2009,13:00:00,23210,23210,23200,23205,146
23/12/2009,13:15:00,23200,23205,23200,23200,29
23/12/2009,13:30:00,23205,23215,23200,23215,52
23/12/2009,13:45:00,23215,23225,23210,23225,47
23/12/2009,14:00:00,23220,23230,23220,23225,60
23/12/2009,14:15:00,23225,23230,23205,23205,85
23/12/2009,14:30:00,23205,23225,23200,23200,56
23/12/2009,14:45:00,23200,23205,23180,23190,181
23/12/2009,15:00:00,23195,23210,23195,23200,68
23/12/2009,15:15:00,23195,23210,23195,23200,42
23/12/2009,15:30:00,23200,23250,23185,23205,321
23/12/2009,15:45:00,23200,23215,23180,23185,210
23/12/2009,16:00:00,23190,23190,23095,23150,870
23/12/2009,16:15:00,23155,23155,23085,23105,366
23/12/2009,16:30:00,23100,23130,23090,23130,274
23/12/2009,16:45:00,23130,23150,23130,23135,231
23/12/2009,17:00:00,23135,23140,23120,23125,167
23/12/2009,17:15:00,23125,23145,23120,23130,411
23/12/2009,17:30:00,23130,23205,23130,23200,280
28/12/2009,09:00:00,23565,23565,23350,23390,672
28/12/2009,09:15:00,23385,23390,23330,23340,328
28/12/2009,09:30:00,23340,23365,23335,23355,170
28/12/2009,09:45:00,23350,23360,23335,23345,72
28/12/2009,10:00:00,23340,23350,23325,23340,167
28/12/2009,10:15:00,23335,23340,23325,23335,75
28/12/2009,10:30:00,23335,23350,23330,23345,93
28/12/2009,10:45:00,23345,23355,23340,23345,57
28/12/2009,11:00:00,23345,23350,23340,23340,53
28/12/2009,11:15:00,23345,23345,23335,23340,57
28/12/2009,11:30:00,23335,23345,23330,23335,45
28/12/2009,11:45:00,23335,23340,23325,23325,37
28/12/2009,12:00:00,23330,23345,23325,23340,42
28/12/2009,12:15:00,23340,23345,23335,23335,44
28/12/2009,12:30:00,23335,23335,23330,23330,30
28/12/2009,12:45:00,23330,23335,23330,23330,36
28/12/2009,13:00:00,23330,23335,23325,23335,48
28/12/2009,13:15:00,23335,23335,23325,23330,53
28/12/2009,13:30:00,23330,23335,23325,23325,59
28/12/2009,13:45:00,23335,23335,23325,23325,16
28/12/2009,14:00:00,23330,23340,23330,23335,45
28/12/2009,14:15:00,23335,23345,23335,23345,27
28/12/2009,14:30:00,23340,23350,23335,23345,44
28/12/2009,14:45:00,23350,23350,23335,23350,40
28/12/2009,15:00:00,23350,23365,23345,23360,63
28/12/2009,15:15:00,23360,23365,23350,23360,42
28/12/2009,15:30:00,23360,23365,23340,23345,127
28/12/2009,15:45:00,23350,23350,23315,23330,82
28/12/2009,16:00:00,23325,23330,23300,23305,79
28/12/2009,16:15:00,23295,23310,23285,23305,233
28/12/2009,16:30:00,23305,23310,23290,23295,123
28/12/2009,16:45:00,23295,23300,23285,23300,132
28/12/2009,17:00:00,23300,23325,23290,23315,185
28/12/2009,17:15:00,23320,23345,23320,23335,403
28/12/2009,17:30:00,23335,23410,23330,23405,367
29/12/2009,09:00:00,23415,23435,23390,23420,809
29/12/2009,09:15:00,23415,23425,23390,23400,255
29/12/2009,09:30:00,23400,23405,23365,23375,202
29/12/2009,09:45:00,23380,23395,23380,23380,106
29/12/2009,10:00:00,23375,23380,23365,23375,104
29/12/2009,10:15:00,23375,23375,23365,23375,62
29/12/2009,10:30:00,23380,23380,23365,23370,41
29/12/2009,10:45:00,23370,23390,23365,23380,154
29/12/2009,11:00:00,23385,23400,23375,23390,102
29/12/2009,11:15:00,23390,23405,23385,23400,53
29/12/2009,11:30:00,23405,23415,23400,23410,80
29/12/2009,11:45:00,23410,23420,23405,23410,74
29/12/2009,12:00:00,23410,23420,23410,23420,67
29/12/2009,12:15:00,23420,23430,23420,23425,76
29/12/2009,12:30:00,23425,23455,23420,23455,193
29/12/2009,12:45:00,23455,23460,23450,23450,79
29/12/2009,13:00:00,23455,23470,23445,23455,172
29/12/2009,13:15:00,23460,23470,23455,23460,72
29/12/2009,13:30:00,23465,23470,23460,23465,59
29/12/2009,13:45:00,23460,23470,23455,23455,57
29/12/2009,14:00:00,23455,23460,23450,23455,80
29/12/2009,14:15:00,23450,23470,23450,23470,181
29/12/2009,14:30:00,23465,23465,23450,23460,75
29/12/2009,14:45:00,23460,23465,23450,23455,246
29/12/2009,15:00:00,23460,23465,23455,23465,26
29/12/2009,15:15:00,23460,23475,23460,23470,146
29/12/2009,15:30:00,23475,23475,23450,23450,129
29/12/2009,15:45:00,23450,23470,23450,23460,111
29/12/2009,16:00:00,23465,23475,23445,23475,170
29/12/2009,16:15:00,23470,23500,23470,23490,472
29/12/2009,16:30:00,23480,23495,23465,23465,137
29/12/2009,16:45:00,23460,23470,23445,23460,188
29/12/2009,17:00:00,23460,23465,23410,23410,340
29/12/2009,17:15:00,23410,23415,23390,23395,561
29/12/2009,17:30:00,23395,23440,23390,23415,230
30/12/2009,09:00:00,23415,23445,23415,23435,367
30/12/2009,09:15:00,23435,23490,23435,23485,343
30/12/2009,09:30:00,23490,23495,23470,23470,116
30/12/2009,09:45:00,23470,23480,23450,23460,176
30/12/2009,10:00:00,23455,23455,23415,23415,207
30/12/2009,10:15:00,23415,23425,23390,23390,264
30/12/2009,10:30:00,23390,23390,23300,23325,793
30/12/2009,10:45:00,23325,23335,23315,23315,199
30/12/2009,11:00:00,23315,23315,23260,23270,384
30/12/2009,11:15:00,23270,23280,23225,23235,274
30/12/2009,11:30:00,23235,23305,23230,23290,240
30/12/2009,11:45:00,23295,23295,23275,23280,105
30/12/2009,12:00:00,23275,23280,23235,23240,109
30/12/2009,12:15:00,23240,23275,23225,23255,275
30/12/2009,12:30:00,23250,23270,23250,23265,78
30/12/2009,12:45:00,23260,23260,23230,23245,119
30/12/2009,13:00:00,23245,23280,23235,23260,137
30/12/2009,13:15:00,23265,23265,23250,23260,56
30/12/2009,13:30:00,23260,23290,23255,23280,130
30/12/2009,13:45:00,23285,23290,23270,23270,49
30/12/2009,14:00:00,23270,23285,23265,23275,89
30/12/2009,14:15:00,23280,23295,23275,23280,63
30/12/2009,14:30:00,23280,23300,23275,23295,91
30/12/2009,14:45:00,23290,23300,23290,23295,52
30/12/2009,15:00:00,23295,23300,23285,23295,54
30/12/2009,15:15:00,23290,23295,23270,23280,89
30/12/2009,15:30:00,23280,23335,23260,23315,343
30/12/2009,15:45:00,23320,23360,23320,23355,336
30/12/2009,16:00:00,23360,23395,23345,23370,358
30/12/2009,16:15:00,23370,23390,23350,23355,196
30/12/2009,16:30:00,23350,23355,23300,23310,143
30/12/2009,16:45:00,23305,23315,23290,23295,183
30/12/2009,17:00:00,23295,23320,23295,23315,88
30/12/2009,17:15:00,23315,23335,23250,23270,724
30/12/2009,17:30:00,23270,23330,23240,23320,286
04/01/2010,09:00:00,23355,23480,23315,23460,1101
04/01/2010,09:15:00,23460,23480,23390,23410,632
04/01/2010,09:30:00,23415,23430,23390,23425,244
04/01/2010,09:45:00,23420,23445,23395,23410,225
04/01/2010,10:00:00,23420,23435,23395,23395,208
04/01/2010,10:15:00,23400,23410,23395,23410,151
04/01/2010,10:30:00,23405,23430,23405,23430,162
04/01/2010,10:45:00,23430,23450,23420,23440,168
04/01/2010,11:00:00,23440,23445,23420,23425,157
04/01/2010,11:15:00,23430,23435,23420,23425,109
04/01/2010,11:30:00,23420,23420,23380,23400,244
04/01/2010,11:45:00,23400,23400,23375,23375,129
04/01/2010,12:00:00,23375,23380,23345,23380,421
04/01/2010,12:15:00,23380,23380,23365,23375,154
04/01/2010,12:30:00,23375,23400,23370,23400,118
04/01/2010,12:45:00,23400,23410,23395,23405,119
04/01/2010,13:00:00,23415,23415,23405,23415,141
04/01/2010,13:15:00,23410,23420,23405,23410,70
04/01/2010,13:30:00,23415,23435,23410,23425,122
04/01/2010,13:45:00,23430,23430,23415,23420,81
04/01/2010,14:00:00,23420,23420,23405,23410,98
04/01/2010,14:15:00,23415,23425,23405,23425,63
04/01/2010,14:30:00,23420,23450,23410,23450,207
04/01/2010,14:45:00,23445,23475,23445,23465,226
04/01/2010,15:00:00,23470,23510,23465,23475,651
04/01/2010,15:15:00,23470,23480,23445,23455,323
04/01/2010,15:30:00,23460,23520,23460,23505,444
04/01/2010,15:45:00,23510,23540,23480,23520,569
04/01/2010,16:00:00,23520,23535,23470,23505,594
04/01/2010,16:15:00,23505,23540,23485,23535,332
04/01/2010,16:30:00,23535,23540,23510,23530,303
04/01/2010,16:45:00,23530,23535,23515,23515,417
04/01/2010,17:00:00,23515,23535,23515,23530,411
04/01/2010,17:15:00,23530,23580,23515,23575,1022
04/01/2010,17:30:00,23575,23585,23510,23515,721
05/01/2010,09:00:00,23635,23635,23510,23515,1583
05/01/2010,09:15:00,23515,23545,23510,23535,333
05/01/2010,09:30:00,23535,23555,23525,23555,263
05/01/2010,09:45:00,23550,23595,23540,23585,286
05/01/2010,10:00:00,23590,23605,23585,23605,218
05/01/2010,10:15:00,23605,23640,23605,23615,273
05/01/2010,10:30:00,23615,23650,23610,23650,236
05/01/2010,10:45:00,23650,23650,23625,23630,180
05/01/2010,11:00:00,23630,23645,23630,23640,133
05/01/2010,11:15:00,23640,23665,23635,23655,157
05/01/2010,11:30:00,23655,23680,23655,23660,151
05/01/2010,11:45:00,23665,23670,23655,23660,75
05/01/2010,12:00:00,23660,23665,23645,23645,123
05/01/2010,12:15:00,23645,23645,23620,23630,185
05/01/2010,12:30:00,23630,23650,23630,23645,1100
05/01/2010,12:45:00,23645,23650,23635,23635,55
05/01/2010,13:00:00,23635,23645,23635,23635,49
05/01/2010,13:15:00,23635,23650,23635,23650,87
05/01/2010,13:30:00,23650,23665,23645,23660,88
05/01/2010,13:45:00,23660,23685,23655,23670,115
05/01/2010,14:00:00,23675,23675,23640,23650,128
05/01/2010,14:15:00,23650,23650,23590,23595,362
05/01/2010,14:30:00,23600,23610,23590,23605,260
05/01/2010,14:45:00,23610,23620,23605,23620,94
05/01/2010,15:00:00,23615,23645,23615,23640,117
05/01/2010,15:15:00,23630,23635,23615,23625,78
05/01/2010,15:30:00,23620,23645,23570,23590,373
05/01/2010,15:45:00,23590,23625,23585,23590,269
05/01/2010,16:00:00,23590,23640,23555,23630,539
05/01/2010,16:15:00,23635,23675,23615,23650,419
05/01/2010,16:30:00,23660,23660,23635,23645,369
05/01/2010,16:45:00,23645,23645,23610,23635,196
05/01/2010,17:00:00,23635,23635,23600,23600,211
05/01/2010,17:15:00,23600,23600,23570,23580,596
05/01/2010,17:30:00,23585,23605,23565,23580,305
06/01/2010,09:00:00,23620,23645,23585,23605,600
06/01/2010,09:15:00,23605,23610,23565,23570,423
06/01/2010,09:30:00,23570,23605,23560,23600,230
06/01/2010,09:45:00,23605,23615,23585,23595,197
06/01/2010,10:00:00,23600,23630,23595,23600,194
06/01/2010,10:15:00,23605,23620,23585,23595,227
06/01/2010,10:30:00,23595,23605,23540,23565,267
06/01/2010,10:45:00,23565,23570,23545,23550,221
06/01/2010,11:00:00,23550,23550,23505,23520,317
06/01/2010,11:15:00,23515,23545,23515,23535,120
06/01/2010,11:30:00,23535,23555,23525,23545,137
06/01/2010,11:45:00,23545,23610,23540,23600,317
06/01/2010,12:00:00,23600,23640,23595,23615,384
06/01/2010,12:15:00,23615,23630,23590,23610,357
06/01/2010,12:30:00,23615,23640,23615,23615,192
06/01/2010,12:45:00,23615,23635,23615,23625,76
06/01/2010,13:00:00,23630,23640,23625,23625,79
06/01/2010,13:15:00,23625,23625,23560,23570,239
06/01/2010,13:30:00,23565,23595,23555,23590,172
06/01/2010,13:45:00,23590,23610,23590,23610,82
06/01/2010,14:00:00,23610,23620,23600,23610,155
06/01/2010,14:15:00,23605,23620,23580,23610,233
06/01/2010,14:30:00,23610,23640,23610,23635,107
06/01/2010,14:45:00,23640,23655,23635,23645,130
06/01/2010,15:00:00,23645,23645,23615,23625,113
06/01/2010,15:15:00,23625,23625,23605,23615,92
06/01/2010,15:30:00,23615,23650,23590,23590,378
06/01/2010,15:45:00,23595,23625,23580,23620,260
06/01/2010,16:00:00,23625,23660,23600,23645,488
06/01/2010,16:15:00,23645,23665,23630,23645,369
06/01/2010,16:30:00,23640,23645,23605,23615,227
06/01/2010,16:45:00,23615,23635,23600,23635,301
06/01/2010,17:00:00,23640,23645,23625,23635,189
06/01/2010,17:15:00,23630,23670,23625,23670,768
06/01/2010,17:30:00,23665,23685,23655,23680,299
07/01/2010,09:00:00,23580,23655,23485,23515,1471
07/01/2010,09:15:00,23520,23585,23500,23575,543
07/01/2010,09:30:00,23575,23575,23535,23555,285
07/01/2010,09:45:00,23550,23550,23500,23525,475
07/01/2010,10:00:00,23530,23565,23500,23560,478
07/01/2010,10:15:00,23555,23645,23550,23645,565
07/01/2010,10:30:00,23640,23680,23630,23650,826
07/01/2010,10:45:00,23650,23660,23575,23615,388
07/01/2010,11:00:00,23610,23670,23605,23640,321
07/01/2010,11:15:00,23640,23670,23635,23655,215
07/01/2010,11:30:00,23660,23725,23660,23705,504
07/01/2010,11:45:00,23705,23710,23655,23670,224
07/01/2010,12:00:00,23675,23675,23655,23675,146
07/01/2010,12:15:00,23675,23700,23670,23685,285
07/01/2010,12:30:00,23685,23700,23675,23690,152
07/01/2010,12:45:00,23690,23690,23660,23660,141
07/01/2010,13:00:00,23660,23665,23650,23660,261
07/01/2010,13:15:00,23655,23675,23630,23630,155
07/01/2010,13:30:00,23640,23640,23615,23630,155
07/01/2010,13:45:00,23640,23640,23620,23635,115
07/01/2010,14:00:00,23630,23690,23620,23665,136
07/01/2010,14:15:00,23665,23695,23665,23685,179
07/01/2010,14:30:00,23685,23710,23680,23710,316
07/01/2010,14:45:00,23710,23725,23700,23700,254
07/01/2010,15:00:00,23695,23705,23685,23690,107
07/01/2010,15:15:00,23690,23695,23660,23675,261
07/01/2010,15:30:00,23675,23705,23655,23690,421
07/01/2010,15:45:00,23695,23705,23615,23625,493
07/01/2010,16:00:00,23625,23695,23615,23685,421
07/01/2010,16:15:00,23680,23700,23650,23690,303
07/01/2010,16:30:00,23695,23740,23690,23735,448
07/01/2010,16:45:00,23740,23785,23735,23765,463
07/01/2010,17:00:00,23770,23780,23750,23765,264
07/01/2010,17:15:00,23760,23765,23725,23740,504
07/01/2010,17:30:00,23735,23740,23700,23710,291
08/01/2010,09:00:00,23855,23885,23820,23875,900
08/01/2010,09:15:00,23875,23875,23845,23870,318
08/01/2010,09:30:00,23870,23905,23870,23885,321
08/01/2010,09:45:00,23885,23885,23850,23860,189
08/01/2010,10:00:00,23850,23850,23815,23830,336
08/01/2010,10:15:00,23825,23850,23820,23845,157
08/01/2010,10:30:00,23845,23850,23835,23835,145
08/01/2010,10:45:00,23840,23860,23840,23845,117
08/01/2010,11:00:00,23845,23860,23830,23855,151
08/01/2010,11:15:00,23860,23870,23845,23870,162
08/01/2010,11:30:00,23865,23885,23865,23885,120
08/01/2010,11:45:00,23880,23890,23870,23885,101
08/01/2010,12:00:00,23885,23890,23865,23890,132
08/01/2010,12:15:00,23890,23900,23880,23880,106
08/01/2010,12:30:00,23885,23890,23875,23890,82
08/01/2010,12:45:00,23890,23975,23880,23925,435
08/01/2010,13:00:00,23930,23930,23905,23910,129
08/01/2010,13:15:00,23910,23920,23895,23915,97
08/01/2010,13:30:00,23915,23920,23900,23915,99
08/01/2010,13:45:00,23915,23915,23900,23905,100
08/01/2010,14:00:00,23905,23905,23895,23905,84
08/01/2010,14:15:00,23905,23945,23890,23910,233
08/01/2010,14:30:00,23910,23910,23705,23705,1664
08/01/2010,14:45:00,23700,23780,23685,23770,680
08/01/2010,15:00:00,23770,23800,23705,23715,405
08/01/2010,15:15:00,23720,23745,23720,23730,145
08/01/2010,15:30:00,23730,23785,23705,23745,642
08/01/2010,15:45:00,23735,23815,23730,23800,491
08/01/2010,16:00:00,23800,23850,23800,23840,704
08/01/2010,16:15:00,23840,23875,23835,23850,471
08/01/2010,16:30:00,23855,23860,23815,23820,240
08/01/2010,16:45:00,23825,23855,23810,23850,316
08/01/2010,17:00:00,23850,23870,23845,23860,414
08/01/2010,17:15:00,23860,23875,23825,23840,603
08/01/2010,17:30:00,23840,23845,23815,23825,300
11/01/2010,09:00:00,23985,24010,23945,23985,1082
11/01/2010,09:15:00,23980,24030,23970,23995,807
11/01/2010,09:30:00,23995,24015,23980,23980,269
11/01/2010,09:45:00,23990,24035,23975,24025,376
11/01/2010,10:00:00,24025,24040,24010,24010,273
11/01/2010,10:15:00,24010,24040,24010,24040,96
11/01/2010,10:30:00,24040,24065,24035,24045,284
11/01/2010,10:45:00,24040,24075,24035,24065,184
11/01/2010,11:00:00,24065,24070,24055,24070,167
11/01/2010,11:15:00,24060,24070,24035,24050,158
11/01/2010,11:30:00,24050,24075,24045,24065,169
11/01/2010,11:45:00,24065,24070,24055,24055,87
11/01/2010,12:00:00,24055,24060,24015,24020,175
11/01/2010,12:15:00,24015,24015,23975,24010,282
11/01/2010,12:30:00,24010,24010,23990,23995,102
11/01/2010,12:45:00,23990,24000,23990,23995,40
11/01/2010,13:00:00,23995,23995,23970,23980,181
11/01/2010,13:15:00,23980,23995,23970,23985,122
11/01/2010,13:30:00,23990,24005,23985,23995,116
11/01/2010,13:45:00,23995,24000,23980,23985,130
11/01/2010,14:00:00,23990,24020,23990,24010,98
11/01/2010,14:15:00,24015,24020,24010,24015,51
11/01/2010,14:30:00,24010,24015,24000,24005,90
11/01/2010,14:45:00,24005,24010,23985,24010,103
11/01/2010,15:00:00,24015,24020,24005,24010,113
11/01/2010,15:15:00,24005,24015,24000,24010,148
11/01/2010,15:30:00,24020,24020,23935,23950,556
11/01/2010,15:45:00,23940,23950,23895,23905,499
11/01/2010,16:00:00,23900,23925,23845,23860,563
11/01/2010,16:15:00,23865,23900,23850,23895,364
11/01/2010,16:30:00,23905,23915,23865,23875,207
11/01/2010,16:45:00,23880,23910,23870,23870,305
11/01/2010,17:00:00,23870,23870,23790,23800,757
11/01/2010,17:15:00,23800,23820,23775,23780,565
11/01/2010,17:30:00,23790,23825,23765,23785,383
12/01/2010,09:00:00,23820,23880,23820,23880,539
12/01/2010,09:15:00,23880,23885,23795,23815,445
12/01/2010,09:30:00,23810,23820,23760,23770,772
12/01/2010,09:45:00,23765,23775,23735,23740,401
12/01/2010,10:00:00,23740,23770,23730,23755,404
12/01/2010,10:15:00,23755,23765,23660,23665,533
12/01/2010,10:30:00,23665,23675,23625,23650,501
12/01/2010,10:45:00,23650,23705,23640,23680,255
12/01/2010,11:00:00,23680,23695,23660,23690,191
12/01/2010,11:15:00,23695,23730,23695,23720,183
12/01/2010,11:30:00,23720,23725,23690,23695,145
12/01/2010,11:45:00,23695,23715,23680,23705,175
12/01/2010,12:00:00,23705,23715,23555,23585,965
12/01/2010,12:15:00,23580,23615,23565,23605,390
12/01/2010,12:30:00,23600,23610,23570,23610,224
12/01/2010,12:45:00,23610,23620,23595,23605,176
12/01/2010,13:00:00,23605,23615,23590,23605,97
12/01/2010,13:15:00,23610,23620,23605,23605,69
12/01/2010,13:30:00,23610,23610,23600,23600,66
12/01/2010,13:45:00,23605,23605,23575,23590,158
12/01/2010,14:00:00,23585,23610,23585,23610,117
12/01/2010,14:15:00,23610,23615,23545,23565,379
12/01/2010,14:30:00,23560,23615,23530,23610,490
12/01/2010,14:45:00,23605,23610,23565,23570,278
12/01/2010,15:00:00,23565,23595,23560,23595,129
12/01/2010,15:15:00,23600,23600,23570,23580,140
12/01/2010,15:30:00,23580,23610,23560,23575,538
12/01/2010,15:45:00,23570,23640,23540,23635,531
12/01/2010,16:00:00,23630,23660,23620,23650,383
12/01/2010,16:15:00,23645,23645,23585,23635,373
12/01/2010,16:30:00,23635,23640,23595,23620,236
12/01/2010,16:45:00,23620,23625,23610,23610,235
12/01/2010,17:00:00,23620,23625,23585,23585,327
12/01/2010,17:15:00,23585,23650,23580,23625,849
12/01/2010,17:30:00,23630,23650,23615,23635,382
13/01/2010,09:00:00,23575,23620,23485,23515,1175
13/01/2010,09:15:00,23515,23595,23510,23590,465
13/01/2010,09:30:00,23590,23605,23555,23590,485
13/01/2010,09:45:00,23585,23610,23580,23585,388
13/01/2010,10:00:00,23585,23660,23570,23655,543
13/01/2010,10:15:00,23655,23675,23630,23655,363
13/01/2010,10:30:00,23650,23655,23590,23615,322
13/01/2010,10:45:00,23615,23625,23600,23600,135
13/01/2010,11:00:00,23600,23600,23565,23585,320
13/01/2010,11:15:00,23580,23595,23555,23560,237
13/01/2010,11:30:00,23560,23565,23530,23540,269
13/01/2010,11:45:00,23535,23570,23530,23565,119
13/01/2010,12:00:00,23560,23570,23540,23560,409
13/01/2010,12:15:00,23560,23565,23545,23555,99
13/01/2010,12:30:00,23555,23560,23545,23555,27
13/01/2010,12:45:00,23560,23565,23540,23540,60
13/01/2010,13:00:00,23540,23560,23540,23550,81
13/01/2010,13:15:00,23550,23610,23550,23600,215
13/01/2010,13:30:00,23600,23615,23595,23595,91
13/01/2010,13:45:00,23595,23600,23590,23595,61
13/01/2010,14:00:00,23590,23650,23585,23635,235
13/01/2010,14:15:00,23635,23650,23625,23650,155
13/01/2010,14:30:00,23655,23660,23645,23655,147
13/01/2010,14:45:00,23660,23685,23655,23670,228
13/01/2010,15:00:00,23670,23690,23665,23680,117
13/01/2010,15:15:00,23685,23685,23655,23665,212
13/01/2010,15:30:00,23675,23700,23635,23660,543
13/01/2010,15:45:00,23660,23700,23660,23675,441
13/01/2010,16:00:00,23675,23685,23615,23640,600
13/01/2010,16:15:00,23640,23645,23585,23610,488
13/01/2010,16:30:00,23610,23645,23595,23605,518
13/01/2010,16:45:00,23605,23660,23595,23655,216
13/01/2010,17:00:00,23660,23670,23625,23630,446
13/01/2010,17:15:00,23635,23720,23630,23670,609
13/01/2010,17:30:00,23675,23730,23670,23710,287
14/01/2010,09:00:00,23845,23885,23755,23855,1073
14/01/2010,09:15:00,23855,23875,23830,23865,505
14/01/2010,09:30:00,23875,23895,23840,23870,467
14/01/2010,09:45:00,23875,23905,23850,23900,357
14/01/2010,10:00:00,23900,23930,23875,23910,645
14/01/2010,10:15:00,23910,23925,23900,23925,360
14/01/2010,10:30:00,23920,23920,23895,23900,210
14/01/2010,10:45:00,23900,23910,23885,23885,165
14/01/2010,11:00:00,23885,23910,23880,23880,551
14/01/2010,11:15:00,23880,23895,23870,23875,256
14/01/2010,11:30:00,23875,23890,23870,23880,101
14/01/2010,11:45:00,23880,23880,23850,23870,203
14/01/2010,12:00:00,23870,23880,23850,23860,343
14/01/2010,12:15:00,23855,23855,23825,23845,358
14/01/2010,12:30:00,23840,23850,23835,23840,89
14/01/2010,12:45:00,23845,23860,23830,23850,127
14/01/2010,13:00:00,23855,23870,23850,23855,113
14/01/2010,13:15:00,23855,23865,23850,23855,44
14/01/2010,13:30:00,23855,23860,23850,23855,51
14/01/2010,13:45:00,23855,23870,23825,23850,271
14/01/2010,14:00:00,23855,23900,23855,23870,231
14/01/2010,14:15:00,23865,23880,23860,23860,110
14/01/2010,14:30:00,23860,23860,23795,23810,515
14/01/2010,14:45:00,23810,23810,23710,23735,1097
14/01/2010,15:00:00,23730,23795,23730,23780,423
14/01/2010,15:15:00,23780,23800,23770,23790,165
14/01/2010,15:30:00,23785,23825,23780,23820,841
14/01/2010,15:45:00,23820,23840,23810,23815,393
14/01/2010,16:00:00,23815,23885,23810,23880,497
14/01/2010,16:15:00,23875,23880,23850,23855,689
14/01/2010,16:30:00,23855,23880,23850,23850,437
14/01/2010,16:45:00,23850,23855,23810,23820,394
14/01/2010,17:00:00,23820,23855,23800,23855,455
14/01/2010,17:15:00,23855,23860,23820,23830,639
14/01/2010,17:30:00,23830,23895,23820,23880,295
15/01/2010,09:00:00,23905,23920,23875,23900,555
15/01/2010,09:15:00,23900,23925,23890,23920,277
15/01/2010,09:30:00,23920,23950,23905,23940,423
15/01/2010,09:45:00,23945,23985,23945,23965,488
15/01/2010,10:00:00,23965,23970,23940,23960,227
15/01/2010,10:15:00,23960,23975,23950,23955,180
15/01/2010,10:30:00,23955,23970,23935,23950,201
15/01/2010,10:45:00,23950,23965,23905,23910,267
15/01/2010,11:00:00,23910,23925,23850,23905,740
15/01/2010,11:15:00,23900,23940,23890,23900,304
15/01/2010,11:30:00,23900,23905,23885,23895,122
15/01/2010,11:45:00,23905,23905,23830,23840,501
15/01/2010,12:00:00,23845,23855,23815,23850,388
15/01/2010,12:15:00,23850,23850,23820,23830,95
15/01/2010,12:30:00,23825,23870,23820,23845,190
15/01/2010,12:45:00,23840,23895,23825,23840,209
15/01/2010,13:00:00,23835,23855,23705,23750,957
15/01/2010,13:15:00,23745,23790,23740,23770,305
15/01/2010,13:30:00,23765,23785,23745,23765,135
15/01/2010,13:45:00,23765,23770,23730,23750,129
15/01/2010,14:00:00,23745,23755,23725,23740,217
15/01/2010,14:15:00,23735,23755,23730,23745,169
15/01/2010,14:30:00,23750,23795,23710,23750,387
15/01/2010,14:45:00,23750,23755,23720,23745,200
15/01/2010,15:00:00,23745,23750,23715,23750,194
15/01/2010,15:15:00,23745,23775,23745,23775,179
15/01/2010,15:30:00,23780,23805,23765,23770,380
15/01/2010,15:45:00,23765,23780,23650,23685,743
15/01/2010,16:00:00,23685,23685,23555,23570,1378
15/01/2010,16:15:00,23575,23580,23515,23550,1006
15/01/2010,16:30:00,23550,23550,23495,23530,850
15/01/2010,16:45:00,23530,23550,23465,23505,652
15/01/2010,17:00:00,23510,23535,23500,23530,415
15/01/2010,17:15:00,23535,23545,23490,23495,933
15/01/2010,17:30:00,23490,23575,23490,23565,462