DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/10/2009,14:40:00,23460,23475,23460,23465,29
26/10/2009,15:00:00,23470,23550,23465,23510,790
26/10/2009,15:20:00,23515,23540,23455,23470,358
26/10/2009,15:40:00,23475,23505,23440,23500,495
26/10/2009,16:00:00,23495,23525,23410,23410,697
26/10/2009,16:20:00,23410,23430,23055,23180,1802
26/10/2009,16:40:00,23170,23175,22885,22900,1454
26/10/2009,17:00:00,22905,23025,22850,23005,1631
26/10/2009,17:20:00,23010,23025,22880,22925,1169
27/10/2009,09:00:00,22900,23025,22855,22935,1416
27/10/2009,09:20:00,22945,22985,22875,22925,1229
27/10/2009,09:40:00,22920,22920,22765,22810,1414
27/10/2009,10:00:00,22815,22855,22700,22715,1147
27/10/2009,10:20:00,22715,22785,22675,22775,888
27/10/2009,10:40:00,22780,22845,22755,22830,668
27/10/2009,11:00:00,22835,22885,22805,22825,591
27/10/2009,11:20:00,22825,22905,22825,22855,339
27/10/2009,11:40:00,22860,22870,22815,22845,297
27/10/2009,12:00:00,22845,22930,22835,22925,341
27/10/2009,12:20:00,22925,22940,22875,22875,211
27/10/2009,12:40:00,22880,22885,22835,22885,433
27/10/2009,13:00:00,22885,22885,22830,22870,199
27/10/2009,13:20:00,22870,22890,22845,22880,169
27/10/2009,13:40:00,22885,22900,22810,22845,225
27/10/2009,14:00:00,22850,22900,22835,22850,224
27/10/2009,14:20:00,22845,22885,22785,22825,723
27/10/2009,14:40:00,22830,22890,22760,22800,853
27/10/2009,15:00:00,22795,22795,22560,22615,2482
27/10/2009,15:20:00,22620,22720,22585,22690,1065
27/10/2009,15:40:00,22690,22815,22690,22755,990
27/10/2009,16:00:00,22755,22775,22685,22735,918
27/10/2009,16:20:00,22740,22790,22710,22770,644
27/10/2009,16:40:00,22770,22790,22695,22770,495
27/10/2009,17:00:00,22775,22785,22735,22775,433
27/10/2009,17:20:00,22775,22785,22690,22705,1193
28/10/2009,09:00:00,22670,22680,22455,22645,1481
28/10/2009,09:20:00,22640,22655,22565,22645,1013
28/10/2009,09:40:00,22640,22640,22515,22530,750
28/10/2009,10:00:00,22540,22580,22465,22525,824
28/10/2009,10:20:00,22520,22555,22510,22535,419
28/10/2009,10:40:00,22535,22535,22445,22475,506
28/10/2009,11:00:00,22480,22480,22350,22370,950
28/10/2009,11:20:00,22360,22360,22280,22285,997
28/10/2009,11:40:00,22290,22410,22290,22405,545
28/10/2009,12:00:00,22405,22425,22380,22385,462
28/10/2009,12:20:00,22385,22385,22320,22340,214
28/10/2009,12:40:00,22335,22450,22335,22445,313
28/10/2009,13:00:00,22440,22465,22430,22445,415
28/10/2009,13:20:00,22450,22490,22365,22465,538
28/10/2009,13:40:00,22465,22475,22405,22455,365
28/10/2009,14:00:00,22445,22455,22375,22455,479
28/10/2009,14:20:00,22460,22490,22385,22450,564
28/10/2009,14:40:00,22450,22520,22420,22435,818
28/10/2009,15:00:00,22425,22445,22330,22400,1220
28/10/2009,15:20:00,22400,22400,22285,22310,824
28/10/2009,15:40:00,22305,22335,22200,22255,1167
28/10/2009,16:00:00,22250,22310,22190,22300,755
28/10/2009,16:20:00,22295,22365,22270,22325,1095
28/10/2009,16:40:00,22330,22340,22280,22310,668
28/10/2009,17:00:00,22310,22375,22310,22330,598
28/10/2009,17:20:00,22325,22325,22170,22235,1565
29/10/2009,09:00:00,22060,22130,21910,22115,2465
29/10/2009,09:20:00,22115,22240,22090,22220,1531
29/10/2009,09:40:00,22215,22220,22095,22135,1033
29/10/2009,10:00:00,22130,22250,22120,22150,760
29/10/2009,10:20:00,22155,22235,22155,22235,568
29/10/2009,10:40:00,22225,22305,22220,22280,831
29/10/2009,11:00:00,22290,22355,22285,22335,877
29/10/2009,11:20:00,22330,22340,22270,22300,342
29/10/2009,11:40:00,22295,22310,22265,22310,430
29/10/2009,12:00:00,22310,22385,22310,22350,757
29/10/2009,12:20:00,22350,22395,22315,22315,412
29/10/2009,12:40:00,22315,22325,22275,22290,231
29/10/2009,13:00:00,22290,22300,22225,22265,323
29/10/2009,13:20:00,22260,22465,22230,22430,1377
29/10/2009,13:40:00,22435,22620,22435,22605,1346
29/10/2009,14:00:00,22610,22630,22555,22580,364
29/10/2009,14:20:00,22580,22605,22505,22575,656
29/10/2009,14:40:00,22570,22575,22460,22555,801
29/10/2009,15:00:00,22555,22645,22515,22565,705
29/10/2009,15:20:00,22570,22635,22505,22560,944
29/10/2009,15:40:00,22560,22590,22530,22575,489
29/10/2009,16:00:00,22580,22650,22575,22620,1017
29/10/2009,16:20:00,22625,22680,22625,22650,739
29/10/2009,16:40:00,22660,22670,22615,22655,436
29/10/2009,17:00:00,22655,22685,22630,22675,487
29/10/2009,17:20:00,22680,22830,22670,22795,1646
30/10/2009,09:00:00,22835,22845,22655,22660,2236
30/10/2009,09:20:00,22655,22770,22630,22740,766
30/10/2009,09:40:00,22745,22835,22745,22825,642
30/10/2009,10:00:00,22825,22870,22790,22855,889
30/10/2009,10:20:00,22855,22875,22685,22720,1053
30/10/2009,10:40:00,22720,22755,22660,22680,617
30/10/2009,11:00:00,22685,22740,22670,22710,392
30/10/2009,11:20:00,22715,22740,22685,22685,292
30/10/2009,11:40:00,22685,22695,22655,22685,276
30/10/2009,12:00:00,22685,22705,22660,22665,354
30/10/2009,12:20:00,22665,22675,22570,22595,561
30/10/2009,12:40:00,22600,22645,22570,22640,418
30/10/2009,13:00:00,22640,22645,22610,22635,230
30/10/2009,13:20:00,22630,22735,22620,22620,659
30/10/2009,13:40:00,22620,22635,22525,22570,455
30/10/2009,14:00:00,22565,22565,22460,22490,856
30/10/2009,14:20:00,22490,22550,22465,22505,713
30/10/2009,14:40:00,22505,22610,22385,22450,2065
30/10/2009,15:00:00,22450,22545,22435,22460,900
30/10/2009,15:20:00,22460,22475,22345,22395,1212
30/10/2009,15:40:00,22395,22450,22365,22435,623
30/10/2009,16:00:00,22435,22445,22305,22320,748
30/10/2009,16:20:00,22320,22355,22210,22220,1235
30/10/2009,16:40:00,22220,22220,21995,22075,1723
30/10/2009,17:00:00,22075,22170,22025,22080,1151
30/10/2009,17:20:00,22080,22110,21910,21955,2486
02/11/2009,09:00:00,21950,22015,21815,21975,2470
02/11/2009,09:20:00,21980,22140,21970,22140,1238
02/11/2009,09:40:00,22140,22165,22110,22140,871
02/11/2009,10:00:00,22145,22160,21990,21990,723
02/11/2009,10:20:00,21990,22115,21925,21945,1030
02/11/2009,10:40:00,21945,22020,21925,22015,534
02/11/2009,11:00:00,22015,22080,22005,22045,466
02/11/2009,11:20:00,22035,22105,22020,22105,350
02/11/2009,11:40:00,22105,22135,22080,22115,379
02/11/2009,12:00:00,22120,22135,22050,22110,354
02/11/2009,12:20:00,22110,22130,22105,22120,175
02/11/2009,12:40:00,22115,22160,22110,22150,300
02/11/2009,13:00:00,22150,22170,22125,22145,432
02/11/2009,13:20:00,22150,22170,22125,22155,335
02/11/2009,13:40:00,22160,22160,22115,22150,234
02/11/2009,14:00:00,22150,22175,22125,22135,443
02/11/2009,14:20:00,22130,22180,22130,22160,400
02/11/2009,14:40:00,22165,22170,22110,22115,245
02/11/2009,15:00:00,22115,22135,22080,22105,513
02/11/2009,15:20:00,22105,22190,22085,22130,907
02/11/2009,15:40:00,22135,22220,22075,22185,1073
02/11/2009,16:00:00,22185,22460,22185,22440,2713
02/11/2009,16:20:00,22435,22450,22340,22420,964
02/11/2009,16:40:00,22420,22420,22270,22275,871
02/11/2009,17:00:00,22260,22305,22210,22230,1397
02/11/2009,17:20:00,22240,22300,22220,22270,1178
03/11/2009,09:00:00,22050,22120,22025,22080,1486
03/11/2009,09:20:00,22080,22090,21985,22055,1127
03/11/2009,09:40:00,22050,22050,21955,22010,745
03/11/2009,10:00:00,22005,22035,21960,21985,574
03/11/2009,10:20:00,21980,21980,21915,21935,929
03/11/2009,10:40:00,21935,21960,21820,21850,1040
03/11/2009,11:00:00,21855,21945,21805,21935,677
03/11/2009,11:20:00,21940,21940,21760,21830,885
03/11/2009,11:40:00,21825,21840,21775,21825,379
03/11/2009,12:00:00,21825,21840,21725,21770,638
03/11/2009,12:20:00,21770,21820,21760,21810,234
03/11/2009,12:40:00,21810,21820,21770,21815,189
03/11/2009,13:00:00,21815,21835,21790,21795,203
03/11/2009,13:20:00,21800,21865,21760,21825,317
03/11/2009,13:40:00,21825,21850,21815,21850,257
03/11/2009,14:00:00,21850,21905,21845,21865,324
03/11/2009,14:20:00,21870,21905,21830,21835,314
03/11/2009,14:40:00,21830,21885,21795,21820,490
03/11/2009,15:00:00,21825,21840,21790,21830,287
03/11/2009,15:20:00,21830,21870,21765,21855,889
03/11/2009,15:40:00,21850,21970,21850,21940,1149
03/11/2009,16:00:00,21945,22025,21850,21940,1549
03/11/2009,16:20:00,21940,21970,21895,21915,725
03/11/2009,16:40:00,21920,22035,21910,21975,875
03/11/2009,17:00:00,21980,22025,21925,21935,729
03/11/2009,17:20:00,21935,21960,21805,21805,1434
04/11/2009,09:00:00,22110,22110,21955,21960,1759
04/11/2009,09:20:00,21955,22080,21950,22065,724
04/11/2009,09:40:00,22065,22120,22035,22055,876
04/11/2009,10:00:00,22050,22080,22010,22075,583
04/11/2009,10:20:00,22075,22110,22050,22090,478
04/11/2009,10:40:00,22090,22105,22070,22100,306
04/11/2009,11:00:00,22100,22110,22030,22045,370
04/11/2009,11:20:00,22045,22145,22035,22130,483
04/11/2009,11:40:00,22125,22130,22100,22125,205
04/11/2009,12:00:00,22125,22130,22110,22120,161
04/11/2009,12:20:00,22125,22125,22105,22115,85
04/11/2009,12:40:00,22115,22125,22110,22125,84
04/11/2009,13:00:00,22120,22135,22070,22085,383
04/11/2009,13:20:00,22080,22105,22050,22060,184
04/11/2009,13:40:00,22055,22065,22045,22060,142
04/11/2009,14:00:00,22060,22100,22020,22085,486
04/11/2009,14:20:00,22085,22185,22085,22170,605
04/11/2009,14:40:00,22170,22180,22140,22170,297
04/11/2009,15:00:00,22170,22225,22165,22195,576
04/11/2009,15:20:00,22190,22225,22165,22170,458
04/11/2009,15:40:00,22165,22205,22125,22205,783
04/11/2009,16:00:00,22205,22320,22135,22315,1924
04/11/2009,16:20:00,22315,22370,22300,22305,936
04/11/2009,16:40:00,22310,22370,22310,22345,510
04/11/2009,17:00:00,22340,22340,22270,22295,638
04/11/2009,17:20:00,22290,22365,22280,22355,2025
05/11/2009,09:00:00,22145,22145,21990,22050,1740
05/11/2009,09:20:00,22045,22105,22030,22055,734
05/11/2009,09:40:00,22050,22065,21925,21955,1128
05/11/2009,10:00:00,21955,22015,21915,22005,652
05/11/2009,10:20:00,22010,22140,22010,22120,799
05/11/2009,10:40:00,22130,22175,22125,22130,602
05/11/2009,11:00:00,22125,22135,22090,22110,352
05/11/2009,11:20:00,22110,22185,22110,22170,415
05/11/2009,11:40:00,22170,22215,22155,22200,271
05/11/2009,12:00:00,22200,22245,22185,22185,235
05/11/2009,12:20:00,22190,22190,22110,22140,260
05/11/2009,12:40:00,22135,22145,22115,22135,135
05/11/2009,13:00:00,22140,22185,22115,22180,187
05/11/2009,13:20:00,22185,22195,22165,22170,151
05/11/2009,13:40:00,22170,22195,22160,22180,201
05/11/2009,14:00:00,22180,22195,22105,22135,317
05/11/2009,14:20:00,22135,22320,22115,22280,962
05/11/2009,14:40:00,22285,22350,22275,22330,834
05/11/2009,15:00:00,22330,22475,22330,22390,1212
05/11/2009,15:20:00,22390,22495,22340,22375,891
05/11/2009,15:40:00,22370,22550,22355,22450,1568
05/11/2009,16:00:00,22455,22520,22440,22450,1024
05/11/2009,16:20:00,22455,22590,22455,22585,960
05/11/2009,16:40:00,22580,22640,22555,22575,1080
05/11/2009,17:00:00,22585,22590,22455,22470,1075
05/11/2009,17:20:00,22465,22540,22460,22480,1066
06/11/2009,09:00:00,22535,22635,22475,22480,1288
06/11/2009,09:20:00,22475,22635,22475,22625,638
06/11/2009,09:40:00,22630,22665,22590,22660,491
06/11/2009,10:00:00,22660,22665,22580,22605,405
06/11/2009,10:20:00,22605,22620,22535,22595,465
06/11/2009,10:40:00,22595,22600,22520,22555,338
06/11/2009,11:00:00,22555,22570,22445,22475,374
06/11/2009,11:20:00,22470,22525,22465,22495,383
06/11/2009,11:40:00,22500,22520,22490,22520,153
06/11/2009,12:00:00,22520,22580,22510,22515,284
06/11/2009,12:20:00,22515,22535,22510,22525,120
06/11/2009,12:40:00,22520,22525,22510,22515,74
06/11/2009,13:00:00,22510,22550,22490,22545,183
06/11/2009,13:20:00,22545,22550,22525,22535,88
06/11/2009,13:40:00,22540,22560,22515,22520,160
06/11/2009,14:00:00,22520,22560,22520,22555,171
06/11/2009,14:20:00,22555,22620,22245,22320,1831
06/11/2009,14:40:00,22310,22335,22150,22285,1654
06/11/2009,15:00:00,22280,22350,22240,22310,662
06/11/2009,15:20:00,22310,22415,22260,22405,979
06/11/2009,15:40:00,22405,22565,22400,22520,1436
06/11/2009,16:00:00,22530,22600,22480,22535,1134
06/11/2009,16:20:00,22540,22545,22385,22430,886
06/11/2009,16:40:00,22430,22500,22340,22480,1035
06/11/2009,17:00:00,22480,22500,22435,22490,577
06/11/2009,17:20:00,22485,22550,22450,22530,967
09/11/2009,09:00:00,22730,22795,22625,22745,1306
09/11/2009,09:20:00,22745,22780,22705,22765,511
09/11/2009,09:40:00,22765,22780,22745,22755,364
09/11/2009,10:00:00,22755,22775,22725,22775,302
09/11/2009,10:20:00,22770,22830,22770,22825,513
09/11/2009,10:40:00,22825,22875,22815,22860,498
09/11/2009,11:00:00,22860,22870,22830,22840,209
09/11/2009,11:20:00,22840,22850,22830,22850,102
09/11/2009,11:40:00,22850,22895,22850,22890,222
09/11/2009,12:00:00,22895,22930,22880,22900,484
09/11/2009,12:20:00,22900,22910,22875,22885,294
09/11/2009,12:40:00,22880,22895,22870,22880,140
09/11/2009,13:00:00,22875,22880,22855,22880,160
09/11/2009,13:20:00,22870,22885,22870,22875,97
09/11/2009,13:40:00,22870,22885,22870,22880,58
09/11/2009,14:00:00,22875,22875,22850,22855,143
09/11/2009,14:20:00,22860,22860,22820,22855,189
09/11/2009,14:40:00,22855,22860,22825,22835,131
09/11/2009,15:00:00,22835,22860,22830,22840,139
09/11/2009,15:20:00,22840,22865,22810,22865,387
09/11/2009,15:40:00,22865,22910,22835,22885,792
09/11/2009,16:00:00,22890,22960,22885,22925,1094
09/11/2009,16:20:00,22925,22955,22915,22940,729
09/11/2009,16:40:00,22940,23010,22930,22985,633
09/11/2009,17:00:00,22985,23025,22935,22980,687
09/11/2009,17:20:00,22980,23035,22955,23025,1296
10/11/2009,09:00:00,23090,23115,23000,23060,1288
10/11/2009,09:20:00,23060,23130,23055,23090,817
10/11/2009,09:40:00,23090,23160,23090,23125,481
10/11/2009,10:00:00,23130,23190,23125,23140,519
10/11/2009,10:20:00,23145,23150,23055,23065,434
10/11/2009,10:40:00,23070,23090,23040,23045,273
10/11/2009,11:00:00,23040,23040,22955,22960,708
10/11/2009,11:20:00,22960,23045,22955,23025,299
10/11/2009,11:40:00,23025,23075,23020,23060,268
10/11/2009,12:00:00,23060,23065,23035,23050,140
10/11/2009,12:20:00,23045,23050,23000,23010,161
10/11/2009,12:40:00,23005,23040,22995,23005,153
10/11/2009,13:00:00,23000,23025,22970,22990,179
10/11/2009,13:20:00,22985,22990,22925,22945,248
10/11/2009,13:40:00,22945,22985,22945,22980,107
10/11/2009,14:00:00,22980,22995,22930,22945,248
10/11/2009,14:20:00,22945,22960,22925,22940,209
10/11/2009,14:40:00,22945,22950,22875,22915,304
10/11/2009,15:00:00,22915,22945,22885,22930,297
10/11/2009,15:20:00,22935,23025,22915,23010,639
10/11/2009,15:40:00,23005,23070,22990,23005,470
10/11/2009,16:00:00,22995,23080,22970,23060,781
10/11/2009,16:20:00,23065,23115,23050,23060,582
10/11/2009,16:40:00,23060,23080,22955,22960,612
10/11/2009,17:00:00,22955,22985,22900,22910,786
10/11/2009,17:20:00,22915,22980,22905,22980,919
11/11/2009,09:00:00,23115,23185,23015,23125,1654
11/11/2009,09:20:00,23125,23155,23100,23105,510
11/11/2009,09:40:00,23105,23175,23095,23140,402
11/11/2009,10:00:00,23140,23230,23135,23230,632
11/11/2009,10:20:00,23230,23290,23210,23275,727
11/11/2009,10:40:00,23270,23360,23270,23305,806
11/11/2009,11:00:00,23305,23310,23285,23290,309
11/11/2009,11:20:00,23295,23300,23270,23280,217
11/11/2009,11:40:00,23285,23290,23275,23280,117
11/11/2009,12:00:00,23280,23295,23275,23285,228
11/11/2009,12:20:00,23285,23290,23275,23280,118
11/11/2009,12:40:00,23280,23290,23275,23290,120
11/11/2009,13:00:00,23290,23330,23280,23325,222
11/11/2009,13:20:00,23330,23335,23315,23325,125
11/11/2009,13:40:00,23325,23330,23300,23310,110
11/11/2009,14:00:00,23305,23310,23295,23310,103
11/11/2009,14:20:00,23305,23305,23285,23290,215
11/11/2009,14:40:00,23290,23340,23290,23310,297
11/11/2009,15:00:00,23310,23320,23285,23305,145
11/11/2009,15:20:00,23300,23315,23280,23310,631
11/11/2009,15:40:00,23305,23345,23230,23320,964
11/11/2009,16:00:00,23325,23415,23325,23390,923
11/11/2009,16:20:00,23395,23410,23355,23370,569
11/11/2009,16:40:00,23370,23380,23210,23240,1191
11/11/2009,17:00:00,23245,23260,23180,23215,972
11/11/2009,17:20:00,23215,23240,23180,23230,1322
12/11/2009,09:00:00,23120,23250,23120,23225,1187
12/11/2009,09:20:00,23220,23275,23175,23225,713
12/11/2009,09:40:00,23220,23235,23185,23200,293
12/11/2009,10:00:00,23200,23225,23095,23100,604
12/11/2009,10:20:00,23100,23110,23025,23100,680
12/11/2009,10:40:00,23100,23135,23090,23110,384
12/11/2009,11:00:00,23115,23210,23105,23190,533
12/11/2009,11:20:00,23195,23240,23185,23215,492
12/11/2009,11:40:00,23215,23230,23190,23215,196
12/11/2009,12:00:00,23220,23285,23215,23250,428
12/11/2009,12:20:00,23245,23260,23170,23195,220
12/11/2009,12:40:00,23185,23220,23165,23180,206
12/11/2009,13:00:00,23180,23235,23170,23185,249
12/11/2009,13:20:00,23185,23185,23155,23155,253
12/11/2009,13:40:00,23150,23180,23135,23165,183
12/11/2009,14:00:00,23165,23225,23155,23200,176
12/11/2009,14:20:00,23200,23300,23165,23235,828
12/11/2009,14:40:00,23230,23300,23230,23265,481
12/11/2009,15:00:00,23260,23295,23230,23290,241
12/11/2009,15:20:00,23290,23310,23210,23225,555
12/11/2009,15:40:00,23220,23360,23200,23340,889
12/11/2009,16:00:00,23345,23385,23240,23250,873
12/11/2009,16:20:00,23240,23325,23240,23305,475
12/11/2009,16:40:00,23305,23325,23240,23265,553
12/11/2009,17:00:00,23250,23260,23110,23175,1236
12/11/2009,17:20:00,23175,23175,23055,23080,1180
13/11/2009,09:00:00,23060,23130,22985,23085,1328
13/11/2009,09:20:00,23085,23125,23045,23045,493
13/11/2009,09:40:00,23040,23105,23015,23100,638
13/11/2009,10:00:00,23100,23110,23000,23065,620
13/11/2009,10:20:00,23065,23075,23020,23030,325
13/11/2009,10:40:00,23025,23080,23005,23060,386
13/11/2009,11:00:00,23060,23060,23020,23035,247
13/11/2009,11:20:00,23035,23075,23035,23065,179
13/11/2009,11:40:00,23065,23075,23050,23070,128
13/11/2009,12:00:00,23065,23155,23065,23150,423
13/11/2009,12:20:00,23145,23155,23135,23135,251
13/11/2009,12:40:00,23135,23175,23135,23155,218
13/11/2009,13:00:00,23155,23165,23135,23145,202
13/11/2009,13:20:00,23140,23140,23105,23110,142
13/11/2009,13:40:00,23110,23125,23080,23100,113
13/11/2009,14:00:00,23090,23090,23055,23085,175
13/11/2009,14:20:00,23080,23140,23045,23130,314
13/11/2009,14:40:00,23130,23140,23115,23130,139
13/11/2009,15:00:00,23130,23150,23075,23100,253
13/11/2009,15:20:00,23100,23125,23055,23085,325
13/11/2009,15:40:00,23080,23135,22960,23015,1390
13/11/2009,16:00:00,23005,23090,22975,23065,845
13/11/2009,16:20:00,23060,23125,23045,23095,752
13/11/2009,16:40:00,23095,23215,23080,23165,1094
13/11/2009,17:00:00,23160,23205,23160,23200,833
13/11/2009,17:20:00,23195,23295,23185,23295,1038
16/11/2009,09:00:00,23300,23495,23300,23450,1267
16/11/2009,09:20:00,23450,23525,23445,23515,647
16/11/2009,09:40:00,23510,23530,23460,23470,472
16/11/2009,10:00:00,23475,23545,23470,23535,510
16/11/2009,10:20:00,23530,23530,23505,23505,219
16/11/2009,10:40:00,23505,23520,23485,23510,197
16/11/2009,11:00:00,23515,23535,23505,23515,195
16/11/2009,11:20:00,23510,23515,23495,23500,208
16/11/2009,11:40:00,23495,23510,23485,23485,192
16/11/2009,12:00:00,23490,23500,23470,23475,182
16/11/2009,12:20:00,23475,23490,23455,23460,225
16/11/2009,12:40:00,23465,23485,23465,23480,214
16/11/2009,13:00:00,23480,23505,23470,23495,143
16/11/2009,13:20:00,23490,23495,23480,23480,64
16/11/2009,13:40:00,23485,23500,23480,23495,106
16/11/2009,14:00:00,23495,23535,23495,23515,281
16/11/2009,14:20:00,23515,23800,23475,23500,1005
16/11/2009,14:40:00,23500,23515,23480,23480,445
16/11/2009,15:00:00,23480,23490,23470,23470,273
16/11/2009,15:20:00,23470,23510,23425,23505,654
16/11/2009,15:40:00,23510,23585,23510,23555,714
16/11/2009,16:00:00,23560,23650,23555,23615,1314
16/11/2009,16:20:00,23615,23625,23590,23605,447
16/11/2009,16:40:00,23600,23630,23600,23615,476
16/11/2009,17:00:00,23615,23615,23540,23555,519
16/11/2009,17:20:00,23555,23600,23520,23560,1085
17/11/2009,09:00:00,23480,23525,23460,23495,1253
17/11/2009,09:20:00,23500,23535,23480,23500,751
17/11/2009,09:40:00,23505,23520,23465,23480,470
17/11/2009,10:00:00,23480,23490,23435,23485,461
17/11/2009,10:20:00,23480,23545,23480,23530,501
17/11/2009,10:40:00,23530,23565,23520,23540,313
17/11/2009,11:00:00,23540,23545,23490,23510,265
17/11/2009,11:20:00,23505,23525,23500,23525,136
17/11/2009,11:40:00,23520,23535,23515,23515,174
17/11/2009,12:00:00,23510,23525,23495,23515,150
17/11/2009,12:20:00,23520,23540,23515,23535,169
17/11/2009,12:40:00,23530,23545,23525,23530,115
17/11/2009,13:00:00,23530,23535,23495,23500,147
17/11/2009,13:20:00,23500,23500,23480,23485,170
17/11/2009,13:40:00,23480,23495,23470,23480,163
17/11/2009,14:00:00,23475,23485,23465,23470,86
17/11/2009,14:20:00,23470,23510,23440,23505,380
17/11/2009,14:40:00,23505,23505,23485,23495,116
17/11/2009,15:00:00,23495,23510,23465,23485,176
17/11/2009,15:20:00,23480,23505,23450,23475,369
17/11/2009,15:40:00,23470,23535,23470,23490,588
17/11/2009,16:00:00,23495,23515,23430,23455,653
17/11/2009,16:20:00,23450,23480,23375,23390,603
17/11/2009,16:40:00,23380,23400,23345,23395,642
17/11/2009,17:00:00,23395,23405,23310,23310,829
17/11/2009,17:20:00,23310,23355,23285,23340,1169
18/11/2009,09:00:00,23460,23505,23440,23465,866
18/11/2009,09:20:00,23470,23485,23440,23465,515
18/11/2009,09:40:00,23465,23470,23395,23430,445
18/11/2009,10:00:00,23440,23455,23395,23420,259
18/11/2009,10:20:00,23425,23465,23400,23455,196
18/11/2009,10:40:00,23455,23485,23450,23470,235
18/11/2009,11:00:00,23475,23480,23455,23460,178
18/11/2009,11:20:00,23460,23470,23460,23465,67
18/11/2009,11:40:00,23465,23470,23445,23460,98
18/11/2009,12:00:00,23455,23500,23455,23495,148
18/11/2009,12:20:00,23495,23525,23485,23490,294
18/11/2009,12:40:00,23485,23485,23460,23470,121
18/11/2009,13:00:00,23475,23490,23470,23475,121
18/11/2009,13:20:00,23480,23480,23465,23470,137
18/11/2009,13:40:00,23470,23505,23460,23505,243
18/11/2009,14:00:00,23510,23510,23490,23490,133
18/11/2009,14:20:00,23490,23490,23350,23435,747
18/11/2009,14:40:00,23430,23435,23360,23390,539
18/11/2009,15:00:00,23390,23390,23340,23390,489
18/11/2009,15:20:00,23395,23405,23350,23375,361
18/11/2009,15:40:00,23370,23430,23245,23255,1434
18/11/2009,16:00:00,23260,23290,23210,23255,860
18/11/2009,16:20:00,23260,23300,23230,23295,666
18/11/2009,16:40:00,23295,23360,23295,23315,599
18/11/2009,17:00:00,23320,23365,23280,23295,571
18/11/2009,17:20:00,23295,23315,23255,23305,833
19/11/2009,09:00:00,23220,23255,23145,23250,968
19/11/2009,09:20:00,23250,23320,23235,23265,752
19/11/2009,09:40:00,23265,23275,23200,23220,476
19/11/2009,10:00:00,23215,23220,23075,23125,997
19/11/2009,10:20:00,23125,23130,23060,23115,709
19/11/2009,10:40:00,23115,23120,23055,23055,424
19/11/2009,11:00:00,23055,23065,22995,23030,698
19/11/2009,11:20:00,23035,23045,23010,23035,480
19/11/2009,11:40:00,23040,23075,23035,23050,308
19/11/2009,12:00:00,23050,23060,23000,23010,418
19/11/2009,12:20:00,23005,23010,22870,22875,968
19/11/2009,12:40:00,22875,22920,22860,22910,558
19/11/2009,13:00:00,22910,22935,22880,22915,199
19/11/2009,13:20:00,22920,22945,22910,22920,196
19/11/2009,13:40:00,22920,22960,22900,22955,155
19/11/2009,14:00:00,22950,22970,22940,22945,118
19/11/2009,14:20:00,22945,23000,22900,22970,374
19/11/2009,14:40:00,22970,22990,22955,22970,254
19/11/2009,15:00:00,22975,22995,22970,22985,272
19/11/2009,15:20:00,22985,22985,22820,22840,638
19/11/2009,15:40:00,22840,22855,22765,22805,1448
19/11/2009,16:00:00,22800,22885,22760,22830,1212
19/11/2009,16:20:00,22830,22880,22805,22835,618
19/11/2009,16:40:00,22835,22840,22770,22775,735
19/11/2009,17:00:00,22775,22795,22740,22770,1011
19/11/2009,17:20:00,22765,22785,22680,22720,2253
19/11/2009,17:40:00,22725,22725,22725,22725,1
20/11/2009,09:00:00,22805,22885,22790,22835,1468
20/11/2009,09:20:00,22840,22845,22780,22780,543
20/11/2009,09:40:00,22785,22800,22740,22800,555
20/11/2009,10:00:00,22800,22835,22790,22820,447
20/11/2009,10:20:00,22820,22845,22820,22835,288
20/11/2009,10:40:00,22830,22840,22805,22810,185
20/11/2009,11:00:00,22810,22810,22745,22775,390
20/11/2009,11:20:00,22775,22775,22630,22650,748
20/11/2009,11:40:00,22655,22700,22595,22620,518
20/11/2009,12:00:00,22620,22645,22535,22545,672
20/11/2009,12:20:00,22545,22575,22510,22515,383
20/11/2009,12:40:00,22515,22520,22415,22490,871
20/11/2009,13:00:00,22490,22490,22325,22450,1255
20/11/2009,13:20:00,22445,22455,22380,22425,439
20/11/2009,13:40:00,22430,22490,22425,22485,267
20/11/2009,14:00:00,22485,22490,22425,22485,291
20/11/2009,14:20:00,22485,22495,22465,22465,605
20/11/2009,14:40:00,22470,22495,22410,22485,344
20/11/2009,15:00:00,22490,22530,22485,22515,323
20/11/2009,15:20:00,22510,22550,22480,22545,486
20/11/2009,15:40:00,22550,22585,22490,22515,738
20/11/2009,16:00:00,22515,22575,22450,22545,597
20/11/2009,16:20:00,22545,22560,22490,22520,438
20/11/2009,16:40:00,22515,22520,22440,22450,493
20/11/2009,17:00:00,22445,22515,22405,22455,622
20/11/2009,17:20:00,22455,22470,22375,22400,1167
23/11/2009,09:00:00,22635,22725,22615,22705,1064
23/11/2009,09:20:00,22710,22750,22705,22740,596
23/11/2009,09:40:00,22735,22760,22730,22730,313
23/11/2009,10:00:00,22725,22755,22700,22730,326
23/11/2009,10:20:00,22725,22740,22715,22730,184
23/11/2009,10:40:00,22735,22750,22680,22710,295
23/11/2009,11:00:00,22710,22755,22710,22715,271
23/11/2009,11:20:00,22715,22740,22710,22725,169
23/11/2009,11:40:00,22725,22735,22720,22735,106
23/11/2009,12:00:00,22735,22750,22715,22735,186
23/11/2009,12:20:00,22730,22735,22725,22730,94
23/11/2009,12:40:00,22735,22735,22720,22720,50
23/11/2009,13:00:00,22720,22740,22715,22720,156
23/11/2009,13:20:00,22720,22730,22720,22725,60
23/11/2009,13:40:00,22730,22730,22700,22720,84
23/11/2009,14:00:00,22715,22720,22700,22715,104
23/11/2009,14:20:00,22720,22730,22710,22715,212
23/11/2009,14:40:00,22710,22725,22705,22720,114
23/11/2009,15:00:00,22725,22850,22720,22840,843
23/11/2009,15:20:00,22835,22895,22810,22875,638
23/11/2009,15:40:00,22870,22935,22865,22910,859
23/11/2009,16:00:00,22910,23040,22910,22990,1696
23/11/2009,16:20:00,22990,23025,22980,23020,642
23/11/2009,16:40:00,23020,23020,22945,22970,693
23/11/2009,17:00:00,22970,22990,22955,22965,602
23/11/2009,17:20:00,22965,23005,22960,22970,1020
24/11/2009,09:00:00,22800,22905,22760,22790,1414
24/11/2009,09:20:00,22785,22855,22785,22790,478
24/11/2009,09:40:00,22790,22800,22725,22775,693
24/11/2009,10:00:00,22780,22835,22770,22790,602
24/11/2009,10:20:00,22785,22860,22770,22840,367
24/11/2009,10:40:00,22840,22850,22815,22835,207
24/11/2009,11:00:00,22835,22925,22825,22915,424
24/11/2009,11:20:00,22920,22965,22895,22940,497
24/11/2009,11:40:00,22940,22985,22925,22960,500
24/11/2009,12:00:00,22965,22990,22965,22980,392
24/11/2009,12:20:00,22985,22985,22920,22925,229
24/11/2009,12:40:00,22925,22935,22905,22915,142
24/11/2009,13:00:00,22915,22970,22915,22960,185
24/11/2009,13:20:00,22960,22985,22960,22965,112
24/11/2009,13:40:00,22965,22995,22960,22985,185
24/11/2009,14:00:00,22990,23000,22965,22970,137
24/11/2009,14:20:00,22965,22985,22850,22850,762
24/11/2009,14:40:00,22850,22905,22845,22880,306
24/11/2009,15:00:00,22875,22925,22855,22875,343
24/11/2009,15:20:00,22875,22885,22815,22835,497
24/11/2009,15:40:00,22830,22855,22700,22710,1430
24/11/2009,16:00:00,22710,22825,22675,22715,1791
24/11/2009,16:20:00,22720,22765,22680,22760,628
24/11/2009,16:40:00,22760,22815,22760,22770,717
24/11/2009,17:00:00,22770,22800,22755,22760,648
24/11/2009,17:20:00,22765,22770,22695,22730,1028
25/11/2009,09:00:00,22790,22960,22790,22940,1379
25/11/2009,09:20:00,22935,22945,22815,22880,657
25/11/2009,09:40:00,22880,22890,22800,22815,483
25/11/2009,10:00:00,22815,22835,22765,22815,526
25/11/2009,10:20:00,22810,22860,22800,22840,356
25/11/2009,10:40:00,22845,22895,22825,22875,393
25/11/2009,11:00:00,22875,22905,22845,22860,358
25/11/2009,11:20:00,22860,22875,22845,22855,141
25/11/2009,11:40:00,22850,22850,22745,22755,454
25/11/2009,12:00:00,22760,22795,22730,22785,396
25/11/2009,12:20:00,22785,22805,22770,22805,223
25/11/2009,12:40:00,22805,22805,22770,22780,114
25/11/2009,13:00:00,22780,22780,22745,22765,223
25/11/2009,13:20:00,22765,22790,22755,22765,125
25/11/2009,13:40:00,22760,22780,22750,22775,95
25/11/2009,14:00:00,22775,22785,22760,22765,131
25/11/2009,14:20:00,22765,22870,22660,22855,1067
25/11/2009,14:40:00,22860,22860,22795,22805,386
25/11/2009,15:00:00,22805,22830,22670,22720,1204
25/11/2009,15:20:00,22715,22740,22595,22645,1348
25/11/2009,15:40:00,22645,22650,22525,22630,1105
25/11/2009,16:00:00,22625,22715,22625,22710,1047
25/11/2009,16:20:00,22715,22715,22625,22680,574
25/11/2009,16:40:00,22685,22755,22670,22720,541
25/11/2009,17:00:00,22720,22800,22710,22790,477
25/11/2009,17:20:00,22800,22860,22740,22850,993
26/11/2009,09:00:00,22660,22675,22490,22525,1390
26/11/2009,09:20:00,22520,22520,22350,22375,1303
26/11/2009,09:40:00,22375,22445,22340,22365,699
26/11/2009,10:00:00,22360,22395,22240,22300,1105
26/11/2009,10:20:00,22300,22320,22230,22230,821
26/11/2009,10:40:00,22225,22305,22220,22280,569
26/11/2009,11:00:00,22285,22345,22270,22315,614
26/11/2009,11:20:00,22320,22350,22315,22320,342
26/11/2009,11:40:00,22315,22340,22260,22340,443
26/11/2009,12:00:00,22340,22380,22325,22375,465
26/11/2009,12:20:00,22375,22400,22350,22355,327
26/11/2009,12:40:00,22355,22360,22340,22355,129
26/11/2009,13:00:00,22350,22365,22345,22365,207
26/11/2009,13:20:00,22360,22360,22345,22350,92
26/11/2009,13:40:00,22350,22355,22330,22355,127
26/11/2009,14:00:00,22355,22355,22330,22340,138
26/11/2009,14:20:00,22345,22355,22315,22320,183
26/11/2009,14:40:00,22320,22340,22310,22325,157
26/11/2009,15:00:00,22330,22330,22260,22270,298
26/11/2009,15:20:00,22265,22270,22195,22195,526
26/11/2009,15:40:00,22195,22200,22055,22075,1276
26/11/2009,16:00:00,22070,22110,21975,22070,1182
26/11/2009,16:20:00,22075,22110,22010,22075,602
26/11/2009,16:40:00,22080,22080,21915,21930,712
26/11/2009,17:00:00,21920,21990,21905,21930,929
26/11/2009,17:20:00,21930,22015,21915,22000,1551
27/11/2009,09:00:00,21700,21700,21370,21540,2993
27/11/2009,09:20:00,21540,21735,21465,21715,1741
27/11/2009,09:40:00,21715,21775,21620,21630,1056
27/11/2009,10:00:00,21630,21805,21570,21755,1197
27/11/2009,10:20:00,21755,21800,21685,21770,912
27/11/2009,10:40:00,21780,21850,21695,21795,1036
27/11/2009,11:00:00,21790,21870,21785,21860,696
27/11/2009,11:20:00,21860,21895,21825,21870,620
27/11/2009,11:40:00,21870,21875,21750,21750,488
27/11/2009,12:00:00,21745,21770,21685,21730,746
27/11/2009,12:20:00,21735,21795,21690,21790,460
27/11/2009,12:40:00,21795,21830,21790,21810,294
27/11/2009,13:00:00,21805,21850,21790,21835,324
27/11/2009,13:20:00,21840,21850,21770,21800,321
27/11/2009,13:40:00,21795,21865,21795,21855,232
27/11/2009,14:00:00,21855,22040,21855,21975,1095
27/11/2009,14:20:00,21975,22015,21955,21975,465
27/11/2009,14:40:00,21975,21990,21915,21915,458
27/11/2009,15:00:00,21910,21950,21860,21910,601
27/11/2009,15:20:00,21915,22045,21840,22015,1102
27/11/2009,15:40:00,22015,22115,22000,22100,1160
27/11/2009,16:00:00,22110,22195,22095,22170,1018
27/11/2009,16:20:00,22170,22235,22160,22180,826
27/11/2009,16:40:00,22180,22315,22165,22260,1130
27/11/2009,17:00:00,22260,22335,22220,22230,845
27/11/2009,17:20:00,22225,22250,22155,22170,1688
30/11/2009,09:00:00,22330,22340,22085,22105,1974
30/11/2009,09:20:00,22105,22115,21990,22010,1181
30/11/2009,09:40:00,22010,22200,21985,22130,1119
30/11/2009,10:00:00,22125,22185,22035,22100,760
30/11/2009,10:20:00,22100,22145,22005,22050,678
30/11/2009,10:40:00,22045,22095,21970,22005,881
30/11/2009,11:00:00,22005,22040,21915,21930,761
30/11/2009,11:20:00,21925,22075,21920,22075,727
30/11/2009,11:40:00,22070,22085,22000,22000,479
30/11/2009,12:00:00,21995,22095,21915,21990,1191
30/11/2009,12:20:00,21995,22040,21955,22020,530
30/11/2009,12:40:00,22025,22050,21990,22015,304
30/11/2009,13:00:00,22020,22035,21970,21995,279
30/11/2009,13:20:00,22005,22005,21950,21975,261
30/11/2009,13:40:00,21970,22050,21965,22045,281
30/11/2009,14:00:00,22050,22055,21990,22040,265
30/11/2009,14:20:00,22040,22135,22040,22075,485
30/11/2009,14:40:00,22075,22100,22035,22045,275
30/11/2009,15:00:00,22045,22070,22010,22035,280
30/11/2009,15:20:00,22040,22095,21960,22035,650
30/11/2009,15:40:00,22035,22090,21960,22065,1415
30/11/2009,16:00:00,22070,22185,22070,22165,750
30/11/2009,16:20:00,22160,22260,22145,22245,720
30/11/2009,16:40:00,22240,22255,22105,22125,714
30/11/2009,17:00:00,22130,22130,22015,22040,751
30/11/2009,17:20:00,22040,22045,21880,21945,1876
01/12/2009,09:00:00,22120,22275,22035,22250,1755
01/12/2009,09:20:00,22260,22260,22210,22235,380
01/12/2009,09:40:00,22235,22295,22225,22275,588
01/12/2009,10:00:00,22280,22335,22255,22330,707
01/12/2009,10:20:00,22325,22400,22325,22370,1076
01/12/2009,10:40:00,22370,22370,22330,22345,282
01/12/2009,11:00:00,22340,22365,22325,22350,197
01/12/2009,11:20:00,22355,22360,22325,22325,160
01/12/2009,11:40:00,22330,22335,22305,22325,189
01/12/2009,12:00:00,22335,22335,22305,22320,122
01/12/2009,12:20:00,22315,22355,22310,22340,161
01/12/2009,12:40:00,22345,22355,22340,22355,64
01/12/2009,13:00:00,22360,22370,22350,22350,126
01/12/2009,13:20:00,22345,22350,22325,22335,106
01/12/2009,13:40:00,22335,22350,22330,22330,102
01/12/2009,14:00:00,22330,22350,22325,22350,125
01/12/2009,14:20:00,22345,22370,22340,22355,234
01/12/2009,14:40:00,22365,22375,22350,22375,255
01/12/2009,15:00:00,22375,22400,22360,22385,267
01/12/2009,15:20:00,22390,22475,22385,22455,913
01/12/2009,15:40:00,22460,22475,22415,22440,599
01/12/2009,16:00:00,22430,22480,22330,22385,1470
01/12/2009,16:20:00,22380,22435,22345,22390,737
01/12/2009,16:40:00,22395,22420,22390,22410,462
01/12/2009,17:00:00,22415,22520,22400,22515,884
01/12/2009,17:20:00,22515,22625,22510,22580,1730
02/12/2009,09:00:00,22550,22715,22505,22605,1644
02/12/2009,09:20:00,22600,22680,22600,22640,649
02/12/2009,09:40:00,22640,22650,22535,22560,773
02/12/2009,10:00:00,22555,22585,22485,22560,686
02/12/2009,10:20:00,22560,22560,22480,22560,679
02/12/2009,10:40:00,22560,22580,22500,22570,420
02/12/2009,11:00:00,22570,22590,22535,22570,301
02/12/2009,11:20:00,22575,22585,22525,22540,182
02/12/2009,11:40:00,22535,22540,22505,22540,221
02/12/2009,12:00:00,22535,22545,22465,22480,301
02/12/2009,12:20:00,22485,22485,22425,22475,312
02/12/2009,12:40:00,22475,22510,22470,22495,175
02/12/2009,13:00:00,22495,22530,22485,22530,137
02/12/2009,13:20:00,22530,22545,22500,22540,150
02/12/2009,13:40:00,22540,22540,22525,22530,77
02/12/2009,14:00:00,22535,22570,22480,22495,395
02/12/2009,14:20:00,22490,22530,22465,22485,309
02/12/2009,14:40:00,22480,22495,22460,22475,158
02/12/2009,15:00:00,22480,22515,22470,22510,288
02/12/2009,15:20:00,22505,22590,22505,22580,749
02/12/2009,15:40:00,22590,22610,22530,22580,922
02/12/2009,16:00:00,22580,22740,22580,22705,955
02/12/2009,16:20:00,22710,22715,22650,22675,567
02/12/2009,16:40:00,22675,22700,22660,22665,368
02/12/2009,17:00:00,22665,22665,22505,22530,784
02/12/2009,17:20:00,22525,22585,22515,22555,789
03/12/2009,09:00:00,22835,22840,22775,22785,1314
03/12/2009,09:20:00,22785,22855,22785,22850,698
03/12/2009,09:40:00,22855,22885,22820,22880,443
03/12/2009,10:00:00,22880,22900,22825,22850,487
03/12/2009,10:20:00,22855,22915,22840,22875,347
03/12/2009,10:40:00,22880,22890,22825,22825,357
03/12/2009,11:00:00,22825,22840,22810,22835,237
03/12/2009,11:20:00,22830,22870,22820,22820,176
03/12/2009,11:40:00,22815,22835,22765,22795,466
03/12/2009,12:00:00,22790,22810,22765,22795,302
03/12/2009,12:20:00,22795,22815,22785,22810,123
03/12/2009,12:40:00,22805,22820,22720,22725,606
03/12/2009,13:00:00,22725,22765,22710,22720,235
03/12/2009,13:20:00,22715,22775,22710,22770,202
03/12/2009,13:40:00,22775,22780,22745,22770,274
03/12/2009,14:00:00,22770,22795,22760,22790,179
03/12/2009,14:20:00,22790,22910,22785,22820,1100
03/12/2009,14:40:00,22825,22830,22765,22795,545
03/12/2009,15:00:00,22800,22870,22795,22830,478
03/12/2009,15:20:00,22830,22865,22785,22830,485
03/12/2009,15:40:00,22830,22885,22790,22820,675
03/12/2009,16:00:00,22820,22820,22615,22635,2121
03/12/2009,16:20:00,22630,22700,22600,22600,733
03/12/2009,16:40:00,22600,22690,22575,22660,894
03/12/2009,17:00:00,22655,22670,22580,22590,737
03/12/2009,17:20:00,22590,22650,22575,22645,899
04/12/2009,09:00:00,22490,22625,22465,22530,1500
04/12/2009,09:20:00,22530,22565,22500,22545,480
04/12/2009,09:40:00,22545,22545,22505,22520,283
04/12/2009,10:00:00,22520,22540,22450,22470,478
04/12/2009,10:20:00,22465,22475,22385,22410,614
04/12/2009,10:40:00,22415,22475,22410,22455,333
04/12/2009,11:00:00,22460,22475,22430,22430,208
04/12/2009,11:20:00,22435,22475,22425,22440,189
04/12/2009,11:40:00,22450,22470,22445,22460,151
04/12/2009,12:00:00,22455,22460,22430,22450,199
04/12/2009,12:20:00,22445,22450,22415,22430,110
04/12/2009,12:40:00,22430,22430,22370,22385,248
04/12/2009,13:00:00,22395,22435,22395,22420,182
04/12/2009,13:20:00,22425,22430,22410,22420,138
04/12/2009,13:40:00,22415,22420,22395,22395,208
04/12/2009,14:00:00,22395,22415,22390,22415,153
04/12/2009,14:20:00,22405,22885,22350,22880,2515
04/12/2009,14:40:00,22870,22875,22780,22855,1525
04/12/2009,15:00:00,22855,22980,22825,22925,1149
04/12/2009,15:20:00,22925,23025,22920,23000,1103
04/12/2009,15:40:00,23005,23070,22985,23010,1292
04/12/2009,16:00:00,23025,23060,22945,22970,1371
04/12/2009,16:20:00,22975,23020,22960,23015,765
04/12/2009,16:40:00,23015,23045,22955,22960,734
04/12/2009,17:00:00,22960,22970,22905,22950,723
04/12/2009,17:20:00,22945,22985,22870,22875,1304
07/12/2009,09:00:00,22830,22885,22745,22750,1430
07/12/2009,09:20:00,22750,22815,22715,22750,1079
07/12/2009,09:40:00,22750,22765,22700,22710,696
07/12/2009,10:00:00,22710,22755,22675,22740,552
07/12/2009,10:20:00,22735,22790,22735,22780,274
07/12/2009,10:40:00,22780,22850,22775,22830,542
07/12/2009,11:00:00,22830,22835,22790,22820,247
07/12/2009,11:20:00,22825,22895,22825,22875,380
07/12/2009,11:40:00,22875,22890,22805,22810,289
07/12/2009,12:00:00,22815,22850,22795,22840,292
07/12/2009,12:20:00,22840,22865,22830,22865,190
07/12/2009,12:40:00,22860,22865,22825,22825,103
07/12/2009,13:00:00,22830,22835,22815,22825,114
07/12/2009,13:20:00,22825,22835,22815,22825,49
07/12/2009,13:40:00,22825,22855,22820,22845,77
07/12/2009,14:00:00,22850,22855,22815,22820,123
07/12/2009,14:20:00,22820,22840,22815,22830,193
07/12/2009,14:40:00,22830,22850,22820,22825,161
07/12/2009,15:00:00,22825,22835,22805,22820,142
07/12/2009,15:20:00,22825,22900,22805,22860,535
07/12/2009,15:40:00,22870,22920,22825,22870,742
07/12/2009,16:00:00,22870,22890,22800,22855,741
07/12/2009,16:20:00,22850,22880,22825,22835,321
07/12/2009,16:40:00,22840,22855,22820,22835,314
07/12/2009,17:00:00,22830,22835,22795,22825,426
07/12/2009,17:20:00,22825,22830,22770,22825,598
08/12/2009,09:00:00,22755,22815,22710,22785,969
08/12/2009,09:20:00,22785,22890,22780,22870,697
08/12/2009,09:40:00,22865,22890,22820,22845,408
08/12/2009,10:00:00,22845,22870,22820,22865,326
08/12/2009,10:20:00,22870,22880,22850,22875,224
08/12/2009,10:40:00,22875,22935,22870,22915,558
08/12/2009,11:00:00,22910,22930,22895,22910,170
08/12/2009,11:20:00,22910,22910,22870,22885,215
08/12/2009,11:40:00,22885,22890,22840,22855,240
08/12/2009,12:00:00,22855,22855,22765,22765,519
08/12/2009,12:20:00,22765,22775,22505,22560,1790
08/12/2009,12:40:00,22560,22580,22465,22545,1264
08/12/2009,13:00:00,22550,22550,22395,22470,997
08/12/2009,13:20:00,22475,22525,22315,22395,1241
08/12/2009,13:40:00,22385,22405,22350,22400,532
08/12/2009,14:00:00,22400,22445,22375,22445,454
08/12/2009,14:20:00,22440,22440,22325,22380,709
08/12/2009,14:40:00,22380,22395,22350,22370,297
08/12/2009,15:00:00,22365,22455,22355,22420,420
08/12/2009,15:20:00,22420,22430,22310,22360,885
08/12/2009,15:40:00,22360,22405,22265,22395,1272
08/12/2009,16:00:00,22395,22415,22305,22350,1272
08/12/2009,16:20:00,22355,22385,22330,22365,646
08/12/2009,16:40:00,22360,22375,22280,22335,594
08/12/2009,17:00:00,22335,22405,22325,22375,828
08/12/2009,17:20:00,22370,22430,22365,22425,1244
09/12/2009,09:00:00,22345,22420,22310,22340,1051
09/12/2009,09:20:00,22345,22355,22275,22275,737
09/12/2009,09:40:00,22275,22315,22230,22295,648
09/12/2009,10:00:00,22295,22305,22235,22245,423
09/12/2009,10:20:00,22245,22250,22150,22210,808
09/12/2009,10:40:00,22210,22215,22185,22190,268
09/12/2009,11:00:00,22190,22335,22190,22335,572
09/12/2009,11:20:00,22335,22410,22315,22390,721
09/12/2009,11:40:00,22395,22405,22360,22370,239
09/12/2009,12:00:00,22375,22385,22335,22335,227
09/12/2009,12:20:00,22340,22415,22325,22415,203
09/12/2009,12:40:00,22415,22485,22405,22485,399
09/12/2009,13:00:00,22480,22505,22440,22445,267
09/12/2009,13:20:00,22450,22470,22430,22440,96
09/12/2009,13:40:00,22440,22470,22420,22430,196
09/12/2009,14:00:00,22430,22470,22405,22460,177
09/12/2009,14:20:00,22455,22460,22345,22355,480
09/12/2009,14:40:00,22355,22420,22350,22400,343
09/12/2009,15:00:00,22395,22395,22245,22295,1244
09/12/2009,15:20:00,22295,22305,22185,22210,809
09/12/2009,15:40:00,22205,22205,22055,22170,1531
09/12/2009,16:00:00,22165,22215,22155,22165,725
09/12/2009,16:20:00,22170,22195,22095,22175,946
09/12/2009,16:40:00,22180,22365,22180,22275,1170
09/12/2009,17:00:00,22285,22320,22265,22270,515
09/12/2009,17:20:00,22275,22280,22200,22225,751
10/12/2009,09:00:00,22225,22300,22160,22160,1190
10/12/2009,09:20:00,22155,22290,22135,22290,785
10/12/2009,09:40:00,22290,22380,22265,22350,960
10/12/2009,10:00:00,22350,22360,22285,22330,425
10/12/2009,10:20:00,22335,22340,22265,22290,329
10/12/2009,10:40:00,22290,22305,22210,22245,456
10/12/2009,11:00:00,22240,22350,22220,22350,399
10/12/2009,11:20:00,22350,22390,22290,22290,556
10/12/2009,11:40:00,22295,22355,22295,22350,599
10/12/2009,12:00:00,22350,22365,22320,22345,247
10/12/2009,12:20:00,22345,22370,22340,22370,161
10/12/2009,12:40:00,22370,22380,22345,22355,137
10/12/2009,13:00:00,22355,22420,22345,22400,313
10/12/2009,13:20:00,22400,22420,22380,22385,150
10/12/2009,13:40:00,22390,22410,22370,22375,296
10/12/2009,14:00:00,22380,22425,22380,22410,168
10/12/2009,14:20:00,22410,22475,22370,22385,807
10/12/2009,14:40:00,22385,22405,22350,22360,302
10/12/2009,15:00:00,22360,22390,22330,22385,238
10/12/2009,15:20:00,22380,22460,22375,22425,357
10/12/2009,15:40:00,22425,22445,22350,22355,482
10/12/2009,16:00:00,22355,22360,22265,22280,818
10/12/2009,16:20:00,22275,22350,22240,22325,567
10/12/2009,16:40:00,22315,22360,22280,22310,403
10/12/2009,17:00:00,22300,22375,22275,22360,519
10/12/2009,17:20:00,22360,22420,22335,22400,800
11/12/2009,09:00:00,22460,22580,22435,22525,1370
11/12/2009,09:20:00,22530,22575,22490,22560,639
11/12/2009,09:40:00,22555,22575,22520,22535,440
11/12/2009,10:00:00,22540,22565,22530,22555,352
11/12/2009,10:20:00,22555,22615,22555,22600,620
11/12/2009,10:40:00,22600,22665,22590,22610,691
11/12/2009,11:00:00,22615,22625,22585,22605,309
11/12/2009,11:20:00,22600,22620,22570,22570,212
11/12/2009,11:40:00,22575,22590,22560,22570,160
11/12/2009,12:00:00,22570,22585,22570,22585,166
11/12/2009,12:20:00,22585,22585,22575,22580,74
11/12/2009,12:40:00,22575,22575,22530,22555,183
11/12/2009,13:00:00,22555,22595,22550,22580,139
11/12/2009,13:20:00,22580,22600,22580,22580,109
11/12/2009,13:40:00,22585,22610,22585,22605,129
11/12/2009,14:00:00,22605,22610,22585,22585,70
11/12/2009,14:20:00,22585,22640,22530,22595,787
11/12/2009,14:40:00,22595,22605,22555,22565,319
11/12/2009,15:00:00,22560,22575,22480,22500,765
11/12/2009,15:20:00,22500,22540,22435,22460,907
11/12/2009,15:40:00,22455,22515,22375,22480,1292
11/12/2009,16:00:00,22490,22495,22400,22425,801
11/12/2009,16:20:00,22435,22490,22405,22470,611
11/12/2009,16:40:00,22475,22510,22445,22490,434
11/12/2009,17:00:00,22495,22500,22450,22450,621
11/12/2009,17:20:00,22450,22450,22385,22420,942
14/12/2009,09:00:00,22640,22715,22615,22660,1604
14/12/2009,09:20:00,22660,22725,22645,22705,516
14/12/2009,09:40:00,22705,22725,22690,22695,412
14/12/2009,10:00:00,22700,22715,22660,22670,464
14/12/2009,10:20:00,22675,22700,22670,22685,500
14/12/2009,10:40:00,22685,22695,22665,22665,286
14/12/2009,11:00:00,22660,22675,22610,22660,910
14/12/2009,11:20:00,22665,22670,22635,22640,411
14/12/2009,11:40:00,22640,22650,22630,22630,100
14/12/2009,12:00:00,22630,22645,22625,22645,155
14/12/2009,12:20:00,22645,22645,22600,22600,171
14/12/2009,12:40:00,22605,22640,22600,22635,112
14/12/2009,13:00:00,22630,22670,22630,22655,261
14/12/2009,13:20:00,22660,22675,22650,22655,170
14/12/2009,13:40:00,22655,22670,22655,22660,122
14/12/2009,14:00:00,22655,22690,22650,22680,316
14/12/2009,14:20:00,22680,22680,22655,22665,294
14/12/2009,14:40:00,22665,22685,22655,22675,599
14/12/2009,15:00:00,22675,22700,22670,22685,779
14/12/2009,15:20:00,22690,22700,22645,22665,455
14/12/2009,15:40:00,22655,22740,22640,22695,1597
14/12/2009,16:00:00,22695,22695,22620,22630,777
14/12/2009,16:20:00,22620,22655,22590,22630,622
14/12/2009,16:40:00,22630,22655,22590,22625,766
14/12/2009,17:00:00,22630,22635,22580,22580,937
14/12/2009,17:20:00,22580,22685,22575,22670,1039
15/12/2009,09:00:00,22695,22755,22655,22685,2542
15/12/2009,09:20:00,22675,22685,22615,22640,1178
15/12/2009,09:40:00,22635,22675,22625,22650,535
15/12/2009,10:00:00,22650,22670,22645,22655,670
15/12/2009,10:20:00,22650,22650,22610,22645,2222
15/12/2009,10:40:00,22640,22660,22620,22650,266
15/12/2009,11:00:00,22650,22670,22605,22625,1161
15/12/2009,11:20:00,22620,22630,22585,22610,665
15/12/2009,11:40:00,22610,22635,22595,22615,448
15/12/2009,12:00:00,22615,22635,22590,22595,593
15/12/2009,12:20:00,22590,22590,22530,22550,929
15/12/2009,12:40:00,22555,22575,22550,22575,321
15/12/2009,13:00:00,22575,22580,22545,22560,209
15/12/2009,13:20:00,22550,22560,22515,22540,548
15/12/2009,13:40:00,22540,22570,22530,22555,509
15/12/2009,14:00:00,22560,22565,22535,22540,309
15/12/2009,14:20:00,22545,22550,22390,22410,1103
15/12/2009,14:40:00,22405,22460,22385,22430,905
15/12/2009,15:00:00,22430,22485,22415,22475,488
15/12/2009,15:20:00,22475,22495,22455,22470,661
15/12/2009,15:40:00,22465,22495,22445,22455,612
15/12/2009,16:00:00,22450,22580,22445,22565,1860
15/12/2009,16:20:00,22570,22650,22570,22620,1095
15/12/2009,16:40:00,22620,22675,22620,22660,913
15/12/2009,17:00:00,22665,22680,22615,22635,801
15/12/2009,17:20:00,22625,22680,22605,22660,1058
16/12/2009,09:00:00,22665,22745,22640,22690,1931
16/12/2009,09:20:00,22690,22730,22675,22725,2006
16/12/2009,09:40:00,22720,22820,22720,22820,1366
16/12/2009,10:00:00,22820,22855,22820,22830,1300
16/12/2009,10:20:00,22830,22845,22785,22785,1158
16/12/2009,10:40:00,22785,22825,22785,22815,2515
16/12/2009,11:00:00,22820,22875,22815,22850,1141
16/12/2009,11:20:00,22850,22865,22835,22840,688
16/12/2009,11:40:00,22840,22845,22825,22830,334
16/12/2009,12:00:00,22825,22850,22820,22835,371
16/12/2009,12:20:00,22835,22840,22815,22815,319
16/12/2009,12:40:00,22815,22830,22785,22810,566
16/12/2009,13:00:00,22805,22820,22795,22805,1718
16/12/2009,13:20:00,22810,22825,22810,22820,93
16/12/2009,13:40:00,22820,22820,22805,22805,288
16/12/2009,14:00:00,22805,22810,22790,22790,157
16/12/2009,14:20:00,22795,22825,22770,22805,1532
16/12/2009,14:40:00,22810,22815,22790,22795,537
16/12/2009,15:00:00,22795,22795,22735,22765,652
16/12/2009,15:20:00,22770,22805,22760,22790,415
16/12/2009,15:40:00,22795,22850,22780,22800,579
16/12/2009,16:00:00,22800,22835,22795,22815,522
16/12/2009,16:20:00,22805,22830,22790,22825,473
16/12/2009,16:40:00,22825,22835,22815,22825,778
16/12/2009,17:00:00,22825,22835,22800,22830,563
16/12/2009,17:20:00,22835,22915,22830,22900,1395
17/12/2009,09:00:00,22750,22865,22730,22800,3421
17/12/2009,09:20:00,22805,22855,22800,22850,759
17/12/2009,09:40:00,22850,22855,22805,22830,1142
17/12/2009,10:00:00,22830,22860,22815,22850,3751
17/12/2009,10:20:00,22845,22850,22800,22815,1093
17/12/2009,10:40:00,22815,22830,22795,22795,336
17/12/2009,11:00:00,22795,22805,22775,22805,285
17/12/2009,11:20:00,22800,22815,22785,22795,156
17/12/2009,11:40:00,22795,22800,22750,22750,535
17/12/2009,12:00:00,22745,22765,22720,22740,481
17/12/2009,12:20:00,22735,22765,22715,22755,375
17/12/2009,12:40:00,22760,22790,22760,22785,168
17/12/2009,13:00:00,22780,22800,22775,22800,178
17/12/2009,13:20:00,22795,22800,22780,22780,69
17/12/2009,13:40:00,22780,22780,22720,22735,383
17/12/2009,14:00:00,22735,22750,22725,22740,396
17/12/2009,14:20:00,22740,22760,22695,22705,975
17/12/2009,14:40:00,22705,22735,22700,22725,163
17/12/2009,15:00:00,22720,22740,22715,22735,130
17/12/2009,15:20:00,22735,22735,22675,22715,371
17/12/2009,15:40:00,22715,22730,22630,22630,1034
17/12/2009,16:00:00,22640,22690,22600,22660,940
17/12/2009,16:20:00,22660,22685,22640,22655,789
17/12/2009,16:40:00,22655,22720,22635,22710,986
17/12/2009,17:00:00,22710,22725,22665,22685,1108
17/12/2009,17:20:00,22685,22720,22660,22675,1712
18/12/2009,09:00:00,22690,22705,22680,22700,504