DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/10/2009,09:00:00,24195,24320,24195,24320,998
19/10/2009,09:30:00,24320,24360,24320,24345,661
19/10/2009,10:00:00,24345,24375,24310,24350,863
19/10/2009,10:30:00,24350,24360,24315,24345,349
19/10/2009,11:00:00,24345,24350,24295,24320,286
19/10/2009,11:30:00,24320,24360,24320,24325,373
19/10/2009,12:00:00,24325,24355,24325,24335,224
19/10/2009,12:30:00,24340,24350,24330,24350,117
19/10/2009,13:00:00,24350,24370,24350,24355,155
19/10/2009,13:30:00,24355,24365,24340,24355,91
19/10/2009,14:00:00,24355,24360,24330,24340,161
19/10/2009,14:30:00,24340,24360,24340,24345,148
19/10/2009,15:00:00,24350,24355,24310,24320,211
19/10/2009,15:30:00,24320,24345,24225,24240,873
19/10/2009,16:00:00,24240,24345,24230,24340,1136
19/10/2009,16:30:00,24340,24415,24340,24380,925
19/10/2009,17:00:00,24380,24390,24355,24365,823
19/10/2009,17:30:00,24360,24380,24315,24345,484
20/10/2009,09:00:00,24440,24470,24345,24365,1177
20/10/2009,09:30:00,24355,24375,24230,24240,889
20/10/2009,10:00:00,24240,24250,24135,24230,1026
20/10/2009,10:30:00,24225,24270,24210,24220,416
20/10/2009,11:00:00,24220,24280,24205,24225,395
20/10/2009,11:30:00,24225,24275,24215,24260,277
20/10/2009,12:00:00,24260,24305,24260,24275,413
20/10/2009,12:30:00,24275,24325,24255,24305,611
20/10/2009,13:00:00,24295,24370,24295,24370,383
20/10/2009,13:30:00,24365,24480,24365,24415,924
20/10/2009,14:00:00,24415,24430,24340,24385,363
20/10/2009,14:30:00,24380,24380,24245,24315,956
20/10/2009,15:00:00,24320,24340,24295,24325,310
20/10/2009,15:30:00,24320,24325,24190,24245,1436
20/10/2009,16:00:00,24240,24275,24155,24190,1012
20/10/2009,16:30:00,24195,24230,24160,24200,667
20/10/2009,17:00:00,24200,24220,24160,24160,917
20/10/2009,17:30:00,24165,24175,24120,24135,514
21/10/2009,09:00:00,24240,24265,24120,24170,1802
21/10/2009,09:30:00,24165,24215,24100,24140,1027
21/10/2009,10:00:00,24145,24160,23950,23975,1294
21/10/2009,10:30:00,23975,24015,23940,23990,998
21/10/2009,11:00:00,23990,23995,23830,23850,1229
21/10/2009,11:30:00,23855,23855,23705,23800,1629
21/10/2009,12:00:00,23800,23815,23750,23785,581
21/10/2009,12:30:00,23790,23825,23765,23790,442
21/10/2009,13:00:00,23785,23795,23750,23785,379
21/10/2009,13:30:00,23790,23790,23685,23760,571
21/10/2009,14:00:00,23760,23830,23760,23820,687
21/10/2009,14:30:00,23820,23860,23790,23860,577
21/10/2009,15:00:00,23860,23885,23830,23855,480
21/10/2009,15:30:00,23850,24050,23845,24010,1525
21/10/2009,16:00:00,24020,24200,24015,24130,1472
21/10/2009,16:30:00,24140,24265,24100,24175,1522
21/10/2009,17:00:00,24185,24205,24080,24095,2576
21/10/2009,17:30:00,24080,24120,24070,24100,401
22/10/2009,09:00:00,23820,23940,23710,23860,2006
22/10/2009,09:30:00,23865,23865,23765,23800,946
22/10/2009,10:00:00,23800,23800,23700,23730,829
22/10/2009,10:30:00,23725,23735,23615,23655,1356
22/10/2009,11:00:00,23655,23710,23625,23705,722
22/10/2009,11:30:00,23700,23740,23660,23730,586
22/10/2009,12:00:00,23735,23755,23645,23655,495
22/10/2009,12:30:00,23650,23730,23640,23700,553
22/10/2009,13:00:00,23700,23715,23655,23675,280
22/10/2009,13:30:00,23675,23725,23670,23710,242
22/10/2009,14:00:00,23710,23770,23695,23695,550
22/10/2009,14:30:00,23685,23725,23615,23680,763
22/10/2009,15:00:00,23680,23705,23655,23700,368
22/10/2009,15:30:00,23705,23780,23580,23630,1465
22/10/2009,16:00:00,23635,23730,23565,23665,1703
22/10/2009,16:30:00,23665,23750,23630,23735,892
22/10/2009,17:00:00,23740,23825,23735,23750,1350
22/10/2009,17:30:00,23745,23790,23735,23775,520
23/10/2009,09:00:00,23850,24020,23850,24010,1732
23/10/2009,09:30:00,24015,24040,23925,23945,1085
23/10/2009,10:00:00,23955,23960,23860,23875,872
23/10/2009,10:30:00,23875,23875,23770,23775,1338
23/10/2009,11:00:00,23775,23815,23725,23795,771
23/10/2009,11:30:00,23795,23805,23775,23775,226
23/10/2009,12:00:00,23775,23790,23665,23725,507
23/10/2009,12:30:00,23720,23750,23705,23710,1274
23/10/2009,13:00:00,23710,23760,23685,23760,1158
23/10/2009,13:30:00,23765,23770,23720,23740,228
23/10/2009,14:00:00,23745,23750,23680,23700,1277
23/10/2009,14:30:00,23705,23800,23705,23775,887
23/10/2009,15:00:00,23775,23795,23720,23755,526
23/10/2009,15:30:00,23760,23785,23625,23665,1310
23/10/2009,16:00:00,23665,23750,23510,23590,2102
23/10/2009,16:30:00,23590,23590,23415,23435,1631
23/10/2009,17:00:00,23430,23465,23290,23355,2402
23/10/2009,17:30:00,23350,23365,23215,23330,870
26/10/2009,09:00:00,23440,23500,23365,23380,1366
26/10/2009,09:30:00,23380,23380,23200,23225,1075
26/10/2009,10:00:00,23220,23325,23160,23290,995
26/10/2009,10:30:00,23290,23460,23290,23440,994
26/10/2009,11:00:00,23445,23490,23410,23450,559
26/10/2009,11:30:00,23450,23530,23445,23485,635
26/10/2009,12:00:00,23475,23480,23400,23425,514
26/10/2009,12:30:00,23425,23445,23415,23415,170
26/10/2009,13:00:00,23415,23450,23400,23440,342
26/10/2009,13:30:00,23435,23460,23415,23460,199
26/10/2009,14:00:00,23455,23515,23350,23395,650
26/10/2009,14:30:00,23400,23525,23395,23465,1426
26/10/2009,15:00:00,23470,23550,23465,23500,969
26/10/2009,15:30:00,23500,23515,23440,23500,674
26/10/2009,16:00:00,23495,23525,23320,23320,1168
26/10/2009,16:30:00,23320,23325,22885,22900,2785
26/10/2009,17:00:00,22905,23025,22850,22940,2346
26/10/2009,17:30:00,22935,22940,22880,22925,454
27/10/2009,09:00:00,22900,23025,22855,22930,2121
27/10/2009,09:30:00,22935,22950,22765,22810,1938
27/10/2009,10:00:00,22815,22855,22675,22705,1634
27/10/2009,10:30:00,22715,22845,22705,22830,1069
27/10/2009,11:00:00,22835,22890,22805,22875,739
27/10/2009,11:30:00,22880,22905,22815,22845,488
27/10/2009,12:00:00,22845,22940,22835,22930,435
27/10/2009,12:30:00,22925,22930,22835,22885,550
27/10/2009,13:00:00,22885,22885,22830,22850,271
27/10/2009,13:30:00,22845,22900,22810,22845,322
27/10/2009,14:00:00,22850,22900,22785,22805,392
27/10/2009,14:30:00,22815,22890,22760,22800,1408
27/10/2009,15:00:00,22795,22795,22560,22715,3076
27/10/2009,15:30:00,22720,22815,22655,22755,1461
27/10/2009,16:00:00,22755,22785,22685,22785,1269
27/10/2009,16:30:00,22775,22790,22695,22770,788
27/10/2009,17:00:00,22775,22785,22735,22770,1201
27/10/2009,17:30:00,22760,22770,22690,22705,425
28/10/2009,09:00:00,22670,22680,22455,22595,1977
28/10/2009,09:30:00,22600,22650,22515,22530,1267
28/10/2009,10:00:00,22540,22580,22465,22555,1105
28/10/2009,10:30:00,22555,22555,22445,22475,644
28/10/2009,11:00:00,22480,22480,22280,22300,1598
28/10/2009,11:30:00,22300,22410,22285,22405,894
28/10/2009,12:00:00,22405,22425,22355,22360,564
28/10/2009,12:30:00,22355,22450,22320,22445,425
28/10/2009,13:00:00,22440,22465,22425,22425,526
28/10/2009,13:30:00,22430,22490,22365,22455,792
28/10/2009,14:00:00,22445,22460,22375,22435,615
28/10/2009,14:30:00,22440,22520,22385,22435,1246
28/10/2009,15:00:00,22425,22445,22320,22335,1488
28/10/2009,15:30:00,22330,22360,22200,22255,1723
28/10/2009,16:00:00,22250,22365,22190,22355,1449
28/10/2009,16:30:00,22350,22350,22280,22310,1069
28/10/2009,17:00:00,22310,22375,22245,22265,1300
28/10/2009,17:30:00,22260,22285,22170,22235,863
29/10/2009,09:00:00,22060,22220,21910,22120,3388
29/10/2009,09:30:00,22125,22240,22095,22135,1641
29/10/2009,10:00:00,22130,22250,22120,22190,1086
29/10/2009,10:30:00,22195,22305,22195,22280,1073
29/10/2009,11:00:00,22290,22355,22270,22285,1099
29/10/2009,11:30:00,22285,22320,22265,22310,550
29/10/2009,12:00:00,22310,22385,22310,22375,943
29/10/2009,12:30:00,22380,22395,22275,22290,457
29/10/2009,13:00:00,22290,22300,22225,22255,487
29/10/2009,13:30:00,22265,22620,22265,22605,2559
29/10/2009,14:00:00,22610,22630,22555,22565,486
29/10/2009,14:30:00,22560,22605,22460,22555,1335
29/10/2009,15:00:00,22555,22645,22515,22550,1184
29/10/2009,15:30:00,22555,22590,22505,22575,954
29/10/2009,16:00:00,22580,22650,22575,22640,1214
29/10/2009,16:30:00,22645,22680,22615,22655,978
29/10/2009,17:00:00,22655,22730,22630,22720,1355
29/10/2009,17:30:00,22730,22830,22695,22795,778
30/10/2009,09:00:00,22835,22845,22630,22735,2713
30/10/2009,09:30:00,22735,22835,22725,22825,931
30/10/2009,10:00:00,22825,22875,22770,22775,1362
30/10/2009,10:30:00,22775,22780,22660,22680,1197
30/10/2009,11:00:00,22685,22740,22670,22710,491
30/10/2009,11:30:00,22715,22740,22655,22685,469
30/10/2009,12:00:00,22685,22705,22645,22650,541
30/10/2009,12:30:00,22650,22650,22570,22640,792
30/10/2009,13:00:00,22640,22670,22610,22640,370
30/10/2009,13:30:00,22640,22735,22525,22570,974
30/10/2009,14:00:00,22565,22565,22460,22530,1025
30/10/2009,14:30:00,22535,22610,22385,22450,2609
30/10/2009,15:00:00,22450,22545,22400,22415,1378
30/10/2009,15:30:00,22415,22450,22345,22435,1357
30/10/2009,16:00:00,22435,22445,22285,22300,1120
30/10/2009,16:30:00,22295,22330,21995,22075,2586
30/10/2009,17:00:00,22075,22170,21970,22000,2206
30/10/2009,17:30:00,22005,22035,21910,21955,1431
02/11/2009,09:00:00,21950,22085,21815,22075,3198
02/11/2009,09:30:00,22075,22165,22065,22140,1381
02/11/2009,10:00:00,22145,22160,21965,22030,1205
02/11/2009,10:30:00,22030,22115,21925,22015,1082
02/11/2009,11:00:00,22015,22080,22005,22030,586
02/11/2009,11:30:00,22025,22135,22020,22115,609
02/11/2009,12:00:00,22120,22135,22050,22110,431
02/11/2009,12:30:00,22110,22160,22105,22150,398
02/11/2009,13:00:00,22150,22170,22125,22155,667
02/11/2009,13:30:00,22155,22170,22115,22150,334
02/11/2009,14:00:00,22150,22180,22125,22175,702
02/11/2009,14:30:00,22175,22175,22110,22115,386
02/11/2009,15:00:00,22115,22135,22080,22105,639
02/11/2009,15:30:00,22105,22220,22075,22185,1854
02/11/2009,16:00:00,22185,22460,22185,22380,3247
02/11/2009,16:30:00,22385,22425,22270,22275,1301
02/11/2009,17:00:00,22260,22305,22210,22240,1995
02/11/2009,17:30:00,22235,22300,22220,22270,580
03/11/2009,09:00:00,22050,22120,21985,22035,2292
03/11/2009,09:30:00,22035,22080,21955,22010,1066
03/11/2009,10:00:00,22005,22035,21940,21950,1015
03/11/2009,10:30:00,21955,21960,21820,21850,1528
03/11/2009,11:00:00,21855,21945,21805,21825,1099
03/11/2009,11:30:00,21825,21840,21760,21825,842
03/11/2009,12:00:00,21825,21840,21725,21785,769
03/11/2009,12:30:00,21785,21820,21770,21815,292
03/11/2009,13:00:00,21815,21835,21760,21790,301
03/11/2009,13:30:00,21795,21865,21790,21850,476
03/11/2009,14:00:00,21850,21905,21845,21890,418
03/11/2009,14:30:00,21890,21890,21795,21820,710
03/11/2009,15:00:00,21825,21855,21790,21845,407
03/11/2009,15:30:00,21845,21970,21765,21940,1918
03/11/2009,16:00:00,21945,22025,21850,21910,1924
03/11/2009,16:30:00,21910,22035,21895,21975,1225
03/11/2009,17:00:00,21980,22025,21880,21895,1372
03/11/2009,17:30:00,21890,21905,21805,21805,791
04/11/2009,09:00:00,22110,22110,21950,21985,2135
04/11/2009,09:30:00,21985,22120,21980,22055,1224
04/11/2009,10:00:00,22050,22095,22010,22065,800
04/11/2009,10:30:00,22065,22110,22065,22100,567
04/11/2009,11:00:00,22100,22145,22030,22135,752
04/11/2009,11:30:00,22135,22140,22100,22125,306
04/11/2009,12:00:00,22125,22130,22110,22125,206
04/11/2009,12:30:00,22120,22125,22105,22125,124
04/11/2009,13:00:00,22120,22135,22070,22095,444
04/11/2009,13:30:00,22100,22105,22045,22060,265
04/11/2009,14:00:00,22060,22135,22020,22110,727
04/11/2009,14:30:00,22115,22185,22115,22170,661
04/11/2009,15:00:00,22170,22225,22165,22200,675
04/11/2009,15:30:00,22205,22225,22125,22205,1142
04/11/2009,16:00:00,22205,22330,22135,22315,2333
04/11/2009,16:30:00,22310,22370,22305,22345,1037
04/11/2009,17:00:00,22340,22340,22270,22320,1396
04/11/2009,17:30:00,22325,22365,22305,22355,1267
05/11/2009,09:00:00,22145,22145,21990,22085,2026
05/11/2009,09:30:00,22090,22105,21925,21955,1576
05/11/2009,10:00:00,21955,22055,21915,22030,870
05/11/2009,10:30:00,22030,22175,22030,22130,1183
05/11/2009,11:00:00,22125,22155,22090,22125,566
05/11/2009,11:30:00,22130,22215,22125,22200,472
05/11/2009,12:00:00,22200,22245,22155,22170,342
05/11/2009,12:30:00,22170,22170,22110,22135,288
05/11/2009,13:00:00,22140,22185,22115,22175,254
05/11/2009,13:30:00,22175,22195,22160,22180,285
05/11/2009,14:00:00,22180,22195,22105,22140,433
05/11/2009,14:30:00,22165,22350,22165,22330,1680
05/11/2009,15:00:00,22330,22475,22330,22445,1425
05/11/2009,15:30:00,22440,22550,22340,22450,2246
05/11/2009,16:00:00,22455,22520,22440,22470,1284
05/11/2009,16:30:00,22470,22640,22470,22575,1780
05/11/2009,17:00:00,22585,22590,22455,22510,1608
05/11/2009,17:30:00,22520,22540,22480,22480,533
06/11/2009,09:00:00,22535,22635,22475,22565,1625
06/11/2009,09:30:00,22565,22665,22550,22660,792
06/11/2009,10:00:00,22660,22665,22535,22540,659
06/11/2009,10:30:00,22535,22600,22520,22555,549
06/11/2009,11:00:00,22555,22570,22445,22515,638
06/11/2009,11:30:00,22515,22525,22490,22520,272
06/11/2009,12:00:00,22520,22580,22510,22530,366
06/11/2009,12:30:00,22525,22535,22510,22515,112
06/11/2009,13:00:00,22510,22550,22490,22530,243
06/11/2009,13:30:00,22530,22560,22515,22520,188
06/11/2009,14:00:00,22520,22620,22520,22595,404
06/11/2009,14:30:00,22595,22595,22150,22285,3252
06/11/2009,15:00:00,22280,22350,22240,22305,933
06/11/2009,15:30:00,22305,22565,22260,22520,2144
06/11/2009,16:00:00,22530,22600,22440,22440,1489
06/11/2009,16:30:00,22435,22500,22340,22480,1566
06/11/2009,17:00:00,22480,22505,22435,22495,1108
06/11/2009,17:30:00,22490,22550,22480,22530,436
09/11/2009,09:00:00,22730,22795,22625,22725,1511
09/11/2009,09:30:00,22725,22780,22725,22755,670
09/11/2009,10:00:00,22755,22810,22725,22795,568
09/11/2009,10:30:00,22800,22875,22785,22860,745
09/11/2009,11:00:00,22860,22870,22830,22840,252
09/11/2009,11:30:00,22835,22895,22830,22890,281
09/11/2009,12:00:00,22895,22930,22875,22875,728
09/11/2009,12:30:00,22880,22895,22870,22880,190
09/11/2009,13:00:00,22875,22880,22855,22880,219
09/11/2009,13:30:00,22880,22885,22870,22880,96
09/11/2009,14:00:00,22875,22875,22820,22825,284
09/11/2009,14:30:00,22825,22860,22820,22835,179
09/11/2009,15:00:00,22835,22860,22825,22830,213
09/11/2009,15:30:00,22825,22910,22810,22885,1105
09/11/2009,16:00:00,22890,22960,22885,22940,1654
09/11/2009,16:30:00,22940,23010,22930,22985,802
09/11/2009,17:00:00,22985,23025,22935,22985,1270
09/11/2009,17:30:00,22995,23035,22960,23025,713
10/11/2009,09:00:00,23090,23130,23000,23105,1765
10/11/2009,09:30:00,23110,23160,23055,23125,821
10/11/2009,10:00:00,23130,23190,23100,23110,697
10/11/2009,10:30:00,23110,23110,23040,23045,529
10/11/2009,11:00:00,23040,23040,22955,22995,815
10/11/2009,11:30:00,22995,23075,22990,23060,460
10/11/2009,12:00:00,23060,23065,23020,23020,203
10/11/2009,12:30:00,23020,23040,22995,23005,251
10/11/2009,13:00:00,23000,23025,22965,22980,223
10/11/2009,13:30:00,22980,22985,22925,22980,311
10/11/2009,14:00:00,22980,22995,22925,22950,368
10/11/2009,14:30:00,22950,22950,22875,22915,393
10/11/2009,15:00:00,22915,22945,22885,22940,451
10/11/2009,15:30:00,22945,23070,22935,23005,955
10/11/2009,16:00:00,22995,23095,22970,23095,989
10/11/2009,16:30:00,23095,23115,22955,22960,986
10/11/2009,17:00:00,22955,22985,22900,22940,1185
10/11/2009,17:30:00,22945,22980,22905,22980,520
11/11/2009,09:00:00,23115,23185,23015,23115,1900
11/11/2009,09:30:00,23115,23175,23095,23140,666
11/11/2009,10:00:00,23140,23290,23135,23260,1082
11/11/2009,10:30:00,23265,23360,23235,23305,1083
11/11/2009,11:00:00,23305,23310,23285,23295,420
11/11/2009,11:30:00,23295,23295,23270,23280,223
11/11/2009,12:00:00,23280,23295,23275,23285,304
11/11/2009,12:30:00,23280,23290,23275,23290,162
11/11/2009,13:00:00,23290,23335,23280,23325,295
11/11/2009,13:30:00,23325,23335,23300,23310,162
11/11/2009,14:00:00,23305,23310,23285,23290,219
11/11/2009,14:30:00,23295,23340,23290,23310,396
11/11/2009,15:00:00,23310,23320,23285,23290,217
11/11/2009,15:30:00,23290,23345,23230,23320,1523
11/11/2009,16:00:00,23325,23415,23325,23385,1250
11/11/2009,16:30:00,23390,23390,23210,23240,1433
11/11/2009,17:00:00,23245,23260,23180,23210,1696
11/11/2009,17:30:00,23190,23240,23180,23230,598
12/11/2009,09:00:00,23120,23275,23120,23225,1595
12/11/2009,09:30:00,23230,23235,23175,23200,598
12/11/2009,10:00:00,23200,23225,23025,23065,1073
12/11/2009,10:30:00,23060,23135,23050,23110,595
12/11/2009,11:00:00,23115,23240,23105,23210,853
12/11/2009,11:30:00,23215,23235,23190,23215,368
12/11/2009,12:00:00,23220,23285,23215,23250,486
12/11/2009,12:30:00,23245,23250,23165,23180,368
12/11/2009,13:00:00,23180,23235,23160,23175,420
12/11/2009,13:30:00,23175,23180,23135,23165,265
12/11/2009,14:00:00,23165,23225,23155,23210,233
12/11/2009,14:30:00,23200,23300,23165,23265,1252
12/11/2009,15:00:00,23260,23295,23230,23280,281
12/11/2009,15:30:00,23285,23360,23200,23340,1404
12/11/2009,16:00:00,23345,23385,23240,23290,1087
12/11/2009,16:30:00,23285,23325,23240,23265,814
12/11/2009,17:00:00,23250,23260,23110,23140,1873
12/11/2009,17:30:00,23140,23145,23055,23080,543
13/11/2009,09:00:00,23060,23130,22985,23110,1554
13/11/2009,09:30:00,23110,23110,23015,23100,905
13/11/2009,10:00:00,23100,23110,23000,23045,768
13/11/2009,10:30:00,23050,23080,23005,23060,563
13/11/2009,11:00:00,23060,23065,23020,23055,372
13/11/2009,11:30:00,23060,23075,23050,23070,182
13/11/2009,12:00:00,23065,23155,23065,23145,627
13/11/2009,12:30:00,23145,23175,23135,23155,265
13/11/2009,13:00:00,23155,23165,23110,23110,276
13/11/2009,13:30:00,23115,23125,23080,23100,181
13/11/2009,14:00:00,23090,23115,23055,23100,257
13/11/2009,14:30:00,23100,23140,23045,23130,371
13/11/2009,15:00:00,23130,23150,23075,23100,317
13/11/2009,15:30:00,23100,23135,22960,23015,1651
13/11/2009,16:00:00,23005,23125,22975,23070,1217
13/11/2009,16:30:00,23070,23215,23045,23165,1474
13/11/2009,17:00:00,23160,23240,23160,23210,1368
13/11/2009,17:30:00,23210,23295,23185,23295,503
16/11/2009,09:00:00,23300,23495,23300,23455,1455
16/11/2009,09:30:00,23455,23530,23455,23470,931
16/11/2009,10:00:00,23475,23545,23470,23515,627
16/11/2009,10:30:00,23510,23520,23485,23510,299
16/11/2009,11:00:00,23515,23535,23495,23505,304
16/11/2009,11:30:00,23505,23515,23485,23485,291
16/11/2009,12:00:00,23490,23500,23465,23465,333
16/11/2009,12:30:00,23465,23485,23455,23480,288
16/11/2009,13:00:00,23480,23505,23470,23485,182
16/11/2009,13:30:00,23490,23500,23480,23495,131
16/11/2009,14:00:00,23495,23535,23495,23510,365
16/11/2009,14:30:00,23505,23800,23475,23480,1366
16/11/2009,15:00:00,23480,23490,23425,23445,646
16/11/2009,15:30:00,23440,23585,23435,23555,995
16/11/2009,16:00:00,23560,23650,23555,23605,1520
16/11/2009,16:30:00,23605,23630,23590,23615,717
16/11/2009,17:00:00,23615,23615,23520,23540,921
16/11/2009,17:30:00,23540,23600,23530,23560,683
17/11/2009,09:00:00,23480,23535,23460,23510,1633
17/11/2009,09:30:00,23500,23520,23465,23480,841
17/11/2009,10:00:00,23480,23530,23435,23525,703
17/11/2009,10:30:00,23525,23565,23500,23540,572
17/11/2009,11:00:00,23540,23545,23490,23505,321
17/11/2009,11:30:00,23505,23535,23500,23515,254
17/11/2009,12:00:00,23510,23530,23495,23525,225
17/11/2009,12:30:00,23530,23545,23525,23530,209
17/11/2009,13:00:00,23530,23535,23480,23490,253
17/11/2009,13:30:00,23490,23500,23470,23480,227
17/11/2009,14:00:00,23475,23490,23465,23485,160
17/11/2009,14:30:00,23480,23510,23440,23495,422
17/11/2009,15:00:00,23495,23510,23465,23485,234
17/11/2009,15:30:00,23490,23535,23450,23490,899
17/11/2009,16:00:00,23495,23515,23430,23460,833
17/11/2009,16:30:00,23460,23460,23345,23395,1065
17/11/2009,17:00:00,23395,23405,23285,23330,1545
17/11/2009,17:30:00,23340,23355,23300,23340,453
18/11/2009,09:00:00,23460,23505,23440,23475,1142
18/11/2009,09:30:00,23480,23485,23395,23430,684
18/11/2009,10:00:00,23440,23455,23395,23440,337
18/11/2009,10:30:00,23440,23485,23430,23470,353
18/11/2009,11:00:00,23475,23480,23455,23470,221
18/11/2009,11:30:00,23465,23470,23445,23460,122
18/11/2009,12:00:00,23455,23525,23455,23500,353
18/11/2009,12:30:00,23500,23500,23460,23470,210
18/11/2009,13:00:00,23475,23490,23465,23475,155
18/11/2009,13:30:00,23475,23505,23460,23505,346
18/11/2009,14:00:00,23510,23510,23450,23450,205
18/11/2009,14:30:00,23450,23450,23350,23390,1214
18/11/2009,15:00:00,23390,23405,23340,23385,574
18/11/2009,15:30:00,23390,23430,23245,23255,1710
18/11/2009,16:00:00,23260,23290,23210,23250,1123
18/11/2009,16:30:00,23250,23360,23235,23315,1002
18/11/2009,17:00:00,23320,23365,23260,23265,1004
18/11/2009,17:30:00,23265,23315,23255,23305,400
19/11/2009,09:00:00,23220,23320,23145,23310,1422
19/11/2009,09:30:00,23305,23320,23200,23220,774
19/11/2009,10:00:00,23215,23220,23060,23090,1332
19/11/2009,10:30:00,23095,23120,23055,23055,798
19/11/2009,11:00:00,23055,23065,22995,23040,1009
19/11/2009,11:30:00,23045,23075,23030,23050,477
19/11/2009,12:00:00,23050,23060,22940,22950,932
19/11/2009,12:30:00,22950,22960,22860,22910,1012
19/11/2009,13:00:00,22910,22935,22880,22930,253
19/11/2009,13:30:00,22930,22960,22900,22955,297
19/11/2009,14:00:00,22950,22970,22920,22920,205
19/11/2009,14:30:00,22935,23000,22900,22970,541
19/11/2009,15:00:00,22975,22995,22960,22965,348
19/11/2009,15:30:00,22970,22970,22765,22805,2010
19/11/2009,16:00:00,22800,22885,22760,22850,1517
19/11/2009,16:30:00,22850,22850,22770,22775,1048
19/11/2009,17:00:00,22775,22795,22740,22760,1893
19/11/2009,17:30:00,22755,22785,22680,22725,1372
20/11/2009,09:00:00,22805,22885,22790,22815,1743
20/11/2009,09:30:00,22820,22830,22740,22800,823
20/11/2009,10:00:00,22800,22845,22790,22845,585
20/11/2009,10:30:00,22845,22845,22805,22810,335
20/11/2009,11:00:00,22810,22810,22695,22700,668
20/11/2009,11:30:00,22700,22720,22595,22620,988
20/11/2009,12:00:00,22620,22645,22535,22560,827
20/11/2009,12:30:00,22555,22560,22415,22490,1099
20/11/2009,13:00:00,22490,22490,22325,22415,1533
20/11/2009,13:30:00,22415,22490,22405,22485,428
20/11/2009,14:00:00,22485,22495,22425,22490,804
20/11/2009,14:30:00,22490,22495,22410,22485,436
20/11/2009,15:00:00,22490,22530,22485,22500,415
20/11/2009,15:30:00,22505,22585,22480,22515,1132
20/11/2009,16:00:00,22515,22575,22450,22540,801
20/11/2009,16:30:00,22545,22545,22440,22450,727
20/11/2009,17:00:00,22445,22515,22405,22460,1046
20/11/2009,17:30:00,22455,22460,22375,22400,743
23/11/2009,09:00:00,22635,22740,22615,22730,1427
23/11/2009,09:30:00,22735,22760,22705,22730,546
23/11/2009,10:00:00,22725,22755,22700,22725,442
23/11/2009,10:30:00,22725,22750,22680,22710,363
23/11/2009,11:00:00,22710,22755,22710,22730,365
23/11/2009,11:30:00,22735,22740,22720,22735,181
23/11/2009,12:00:00,22735,22750,22715,22735,227
23/11/2009,12:30:00,22735,22735,22720,22720,103
23/11/2009,13:00:00,22720,22740,22715,22720,194
23/11/2009,13:30:00,22720,22730,22700,22720,106
23/11/2009,14:00:00,22715,22730,22700,22720,198
23/11/2009,14:30:00,22725,22730,22705,22720,232
23/11/2009,15:00:00,22725,22850,22720,22815,993
23/11/2009,15:30:00,22810,22935,22810,22910,1347
23/11/2009,16:00:00,22910,23040,22910,23005,2004
23/11/2009,16:30:00,23005,23025,22945,22970,1027
23/11/2009,17:00:00,22970,22990,22955,22975,1141
23/11/2009,17:30:00,22980,23005,22960,22970,481
24/11/2009,09:00:00,22800,22905,22760,22830,1723
24/11/2009,09:30:00,22830,22830,22725,22775,862
24/11/2009,10:00:00,22780,22835,22770,22820,746
24/11/2009,10:30:00,22820,22860,22815,22835,430
24/11/2009,11:00:00,22835,22935,22825,22900,685
24/11/2009,11:30:00,22900,22985,22900,22960,736
24/11/2009,12:00:00,22965,22990,22965,22970,475
24/11/2009,12:30:00,22970,22975,22905,22915,288
24/11/2009,13:00:00,22915,22980,22915,22975,261
24/11/2009,13:30:00,22980,22995,22960,22985,221
24/11/2009,14:00:00,22990,23000,22940,22985,307
24/11/2009,14:30:00,22980,22985,22845,22880,898
24/11/2009,15:00:00,22875,22925,22855,22880,424
24/11/2009,15:30:00,22875,22875,22700,22710,1846
24/11/2009,16:00:00,22710,22825,22675,22705,2054
24/11/2009,16:30:00,22700,22815,22690,22770,1082
24/11/2009,17:00:00,22770,22800,22705,22710,1264
24/11/2009,17:30:00,22710,22745,22695,22730,412
25/11/2009,09:00:00,22790,22960,22790,22855,1708
25/11/2009,09:30:00,22855,22890,22800,22815,811
25/11/2009,10:00:00,22815,22835,22765,22825,682
25/11/2009,10:30:00,22820,22895,22800,22875,593
25/11/2009,11:00:00,22875,22905,22845,22850,440
25/11/2009,11:30:00,22845,22865,22745,22755,513
25/11/2009,12:00:00,22760,22795,22730,22790,503
25/11/2009,12:30:00,22785,22805,22770,22780,230
25/11/2009,13:00:00,22780,22780,22745,22780,257
25/11/2009,13:30:00,22780,22790,22750,22775,186
25/11/2009,14:00:00,22775,22785,22760,22765,231
25/11/2009,14:30:00,22770,22870,22660,22805,1353
25/11/2009,15:00:00,22805,22830,22670,22685,1608
25/11/2009,15:30:00,22685,22695,22525,22630,2049
25/11/2009,16:00:00,22625,22715,22625,22660,1318
25/11/2009,16:30:00,22665,22755,22650,22720,844
25/11/2009,17:00:00,22720,22800,22710,22750,1083
25/11/2009,17:30:00,22750,22860,22745,22850,387
26/11/2009,09:00:00,22660,22675,22375,22415,2083
26/11/2009,09:30:00,22415,22445,22340,22365,1309
26/11/2009,10:00:00,22360,22395,22240,22250,1590
26/11/2009,10:30:00,22255,22305,22220,22280,905
26/11/2009,11:00:00,22285,22350,22270,22335,800
26/11/2009,11:30:00,22340,22350,22260,22340,599
26/11/2009,12:00:00,22340,22400,22325,22385,675
26/11/2009,12:30:00,22390,22390,22340,22355,246
26/11/2009,13:00:00,22350,22365,22345,22355,245
26/11/2009,13:30:00,22355,22355,22330,22355,181
26/11/2009,14:00:00,22355,22355,22325,22325,212
26/11/2009,14:30:00,22325,22340,22310,22325,266
26/11/2009,15:00:00,22330,22330,22210,22260,623
26/11/2009,15:30:00,22260,22265,22055,22075,1477
26/11/2009,16:00:00,22070,22110,21975,22030,1553
26/11/2009,16:30:00,22030,22090,21915,21930,943
26/11/2009,17:00:00,21920,21990,21905,21930,1651
26/11/2009,17:30:00,21920,22015,21915,22000,829
27/11/2009,09:00:00,21700,21700,21370,21660,3846
27/11/2009,09:30:00,21655,21775,21620,21630,1944
27/11/2009,10:00:00,21630,21805,21570,21690,1703
27/11/2009,10:30:00,21695,21850,21695,21795,1442
27/11/2009,11:00:00,21790,21880,21785,21880,932
27/11/2009,11:30:00,21885,21895,21750,21750,872
27/11/2009,12:00:00,21745,21770,21685,21720,934
27/11/2009,12:30:00,21715,21830,21715,21810,566
27/11/2009,13:00:00,21805,21850,21775,21775,535
27/11/2009,13:30:00,21775,21865,21770,21855,342
27/11/2009,14:00:00,21855,22040,21855,21960,1302
27/11/2009,14:30:00,21965,22015,21915,21915,716
27/11/2009,15:00:00,21910,21950,21855,21880,901
27/11/2009,15:30:00,21880,22115,21840,22100,1962
27/11/2009,16:00:00,22110,22235,22095,22195,1478
27/11/2009,16:30:00,22190,22315,22160,22260,1496
27/11/2009,17:00:00,22260,22335,22210,22215,1321
27/11/2009,17:30:00,22215,22215,22155,22170,1212
30/11/2009,09:00:00,22330,22340,22035,22110,2579
30/11/2009,09:30:00,22110,22200,21985,22130,1695
30/11/2009,10:00:00,22125,22185,22035,22080,1046
30/11/2009,10:30:00,22075,22095,21970,22005,1273
30/11/2009,11:00:00,22005,22040,21915,21970,1102
30/11/2009,11:30:00,21960,22085,21950,22000,865
30/11/2009,12:00:00,21995,22095,21915,22005,1394
30/11/2009,12:30:00,22005,22050,21955,22015,631
30/11/2009,13:00:00,22020,22035,21955,21955,430
30/11/2009,13:30:00,21960,22050,21950,22045,391
30/11/2009,14:00:00,22050,22100,21990,22095,458
30/11/2009,14:30:00,22100,22135,22035,22045,567
30/11/2009,15:00:00,22045,22070,22010,22050,407
30/11/2009,15:30:00,22045,22095,21960,22065,1938
30/11/2009,16:00:00,22070,22215,22070,22205,1056
30/11/2009,16:30:00,22210,22260,22105,22125,1128
30/11/2009,17:00:00,22130,22130,21910,21920,1902
30/11/2009,17:30:00,21935,21985,21880,21945,725
01/12/2009,09:00:00,22120,22275,22035,22225,1964
01/12/2009,09:30:00,22220,22295,22215,22275,759
01/12/2009,10:00:00,22280,22390,22255,22375,1440
01/12/2009,10:30:00,22375,22400,22330,22345,625
01/12/2009,11:00:00,22340,22365,22325,22350,264
01/12/2009,11:30:00,22350,22350,22305,22325,282
01/12/2009,12:00:00,22335,22335,22305,22330,156
01/12/2009,12:30:00,22325,22355,22325,22355,191
01/12/2009,13:00:00,22360,22370,22340,22350,152
01/12/2009,13:30:00,22345,22350,22325,22330,182
01/12/2009,14:00:00,22330,22370,22325,22360,251
01/12/2009,14:30:00,22360,22375,22340,22375,363
01/12/2009,15:00:00,22375,22415,22360,22415,456
01/12/2009,15:30:00,22415,22475,22410,22440,1323
01/12/2009,16:00:00,22430,22480,22330,22400,1887
01/12/2009,16:30:00,22395,22435,22385,22410,782
01/12/2009,17:00:00,22415,22590,22400,22555,1880
01/12/2009,17:30:00,22565,22625,22545,22580,734
02/12/2009,09:00:00,22550,22715,22505,22675,2039
02/12/2009,09:30:00,22680,22680,22535,22560,1027
02/12/2009,10:00:00,22555,22585,22480,22525,1010
02/12/2009,10:30:00,22525,22580,22500,22570,775
02/12/2009,11:00:00,22570,22590,22535,22575,397
02/12/2009,11:30:00,22575,22575,22505,22540,307
02/12/2009,12:00:00,22535,22545,22425,22465,547
02/12/2009,12:30:00,22465,22510,22460,22495,241
02/12/2009,13:00:00,22495,22545,22485,22505,217
02/12/2009,13:30:00,22500,22545,22500,22530,147
02/12/2009,14:00:00,22535,22570,22465,22510,553
02/12/2009,14:30:00,22505,22530,22460,22475,309
02/12/2009,15:00:00,22480,22530,22470,22525,440
02/12/2009,15:30:00,22530,22610,22505,22580,1519
02/12/2009,16:00:00,22580,22740,22580,22690,1176
02/12/2009,16:30:00,22685,22700,22650,22665,714
02/12/2009,17:00:00,22665,22665,22505,22570,1254
02/12/2009,17:30:00,22570,22585,22550,22555,319
03/12/2009,09:00:00,22835,22850,22775,22850,1685
03/12/2009,09:30:00,22850,22885,22820,22880,770
03/12/2009,10:00:00,22880,22900,22825,22865,615
03/12/2009,10:30:00,22865,22915,22825,22825,576
03/12/2009,11:00:00,22825,22870,22810,22870,329
03/12/2009,11:30:00,22865,22865,22765,22795,550
03/12/2009,12:00:00,22790,22810,22765,22795,339
03/12/2009,12:30:00,22795,22820,22720,22725,692
03/12/2009,13:00:00,22725,22765,22710,22740,333
03/12/2009,13:30:00,22745,22780,22740,22770,378
03/12/2009,14:00:00,22770,22845,22760,22815,579
03/12/2009,14:30:00,22820,22910,22765,22795,1245
03/12/2009,15:00:00,22800,22870,22795,22820,631
03/12/2009,15:30:00,22810,22885,22785,22820,1007
03/12/2009,16:00:00,22820,22820,22615,22700,2511
03/12/2009,16:30:00,22700,22700,22575,22660,1237
03/12/2009,17:00:00,22655,22670,22575,22625,1251
03/12/2009,17:30:00,22620,22650,22615,22645,385
04/12/2009,09:00:00,22490,22625,22465,22520,1752
04/12/2009,09:30:00,22520,22565,22505,22520,511
04/12/2009,10:00:00,22520,22540,22400,22415,767
04/12/2009,10:30:00,22415,22475,22385,22455,658
04/12/2009,11:00:00,22460,22475,22430,22440,299
04/12/2009,11:30:00,22435,22470,22425,22460,249
04/12/2009,12:00:00,22455,22460,22415,22415,260
04/12/2009,12:30:00,22415,22440,22370,22385,297
04/12/2009,13:00:00,22395,22435,22395,22420,253
04/12/2009,13:30:00,22415,22420,22395,22395,275
04/12/2009,14:00:00,22395,22440,22350,22440,469
04/12/2009,14:30:00,22440,22885,22430,22855,3724
04/12/2009,15:00:00,22855,22980,22825,22950,1490
04/12/2009,15:30:00,22950,23070,22920,23010,2054
04/12/2009,16:00:00,23025,23060,22945,22995,1709
04/12/2009,16:30:00,23000,23045,22955,22960,1161
04/12/2009,17:00:00,22960,22985,22905,22925,1435
04/12/2009,17:30:00,22935,22950,22870,22875,592
07/12/2009,09:00:00,22830,22885,22715,22790,1978
07/12/2009,09:30:00,22790,22815,22700,22710,1227
07/12/2009,10:00:00,22710,22770,22675,22755,687
07/12/2009,10:30:00,22755,22850,22750,22830,681
07/12/2009,11:00:00,22830,22870,22790,22860,408
07/12/2009,11:30:00,22860,22895,22805,22810,508
07/12/2009,12:00:00,22815,22860,22795,22850,423
07/12/2009,12:30:00,22850,22865,22825,22825,162
07/12/2009,13:00:00,22830,22835,22815,22825,132
07/12/2009,13:30:00,22825,22855,22820,22845,108
07/12/2009,14:00:00,22850,22855,22815,22830,242
07/12/2009,14:30:00,22835,22850,22820,22825,235
07/12/2009,15:00:00,22825,22835,22805,22820,184
07/12/2009,15:30:00,22820,22920,22815,22870,1235
07/12/2009,16:00:00,22870,22890,22800,22850,872
07/12/2009,16:30:00,22855,22880,22820,22835,504
07/12/2009,17:00:00,22830,22835,22790,22790,749
07/12/2009,17:30:00,22795,22825,22770,22825,275
08/12/2009,09:00:00,22755,22840,22710,22840,1359
08/12/2009,09:30:00,22840,22890,22820,22845,715
08/12/2009,10:00:00,22845,22880,22820,22855,451
08/12/2009,10:30:00,22855,22935,22850,22915,657
08/12/2009,11:00:00,22910,22930,22870,22875,294
08/12/2009,11:30:00,22875,22895,22840,22855,331
08/12/2009,12:00:00,22855,22855,22695,22700,1034
08/12/2009,12:30:00,22700,22700,22465,22545,2539
08/12/2009,13:00:00,22550,22550,22395,22445,1336
08/12/2009,13:30:00,22450,22465,22315,22400,1434
08/12/2009,14:00:00,22400,22445,22375,22390,676
08/12/2009,14:30:00,22390,22395,22325,22370,784
08/12/2009,15:00:00,22365,22455,22355,22430,645
08/12/2009,15:30:00,22425,22425,22265,22395,1932
08/12/2009,16:00:00,22395,22415,22305,22340,1672
08/12/2009,16:30:00,22335,22375,22280,22335,840
08/12/2009,17:00:00,22335,22420,22325,22420,1409
08/12/2009,17:30:00,22420,22430,22375,22425,663
09/12/2009,09:00:00,22345,22420,22300,22330,1464
09/12/2009,09:30:00,22325,22340,22230,22295,972
09/12/2009,10:00:00,22295,22305,22150,22155,880
09/12/2009,10:30:00,22155,22220,22155,22190,619
09/12/2009,11:00:00,22190,22375,22190,22370,909
09/12/2009,11:30:00,22370,22410,22360,22370,623
09/12/2009,12:00:00,22375,22385,22325,22355,322
09/12/2009,12:30:00,22355,22485,22345,22485,507
09/12/2009,13:00:00,22480,22505,22440,22465,310
09/12/2009,13:30:00,22460,22470,22420,22430,249
09/12/2009,14:00:00,22430,22470,22405,22420,336
09/12/2009,14:30:00,22420,22425,22345,22400,664
09/12/2009,15:00:00,22395,22395,22245,22265,1519
09/12/2009,15:30:00,22265,22305,22055,22170,2065
09/12/2009,16:00:00,22165,22215,22110,22160,971
09/12/2009,16:30:00,22165,22365,22095,22275,1870
09/12/2009,17:00:00,22285,22320,22220,22220,910
09/12/2009,17:30:00,22235,22255,22200,22225,356
10/12/2009,09:00:00,22225,22300,22135,22230,1656
10/12/2009,09:30:00,22225,22380,22185,22350,1279
10/12/2009,10:00:00,22350,22360,22275,22295,617
10/12/2009,10:30:00,22295,22305,22210,22245,593
10/12/2009,11:00:00,22240,22385,22220,22380,769
10/12/2009,11:30:00,22380,22390,22290,22350,785
10/12/2009,12:00:00,22350,22365,22320,22350,349
10/12/2009,12:30:00,22350,22380,22345,22355,196
10/12/2009,13:00:00,22355,22420,22345,22390,397
10/12/2009,13:30:00,22395,22410,22370,22375,362
10/12/2009,14:00:00,22380,22460,22380,22435,491
10/12/2009,14:30:00,22435,22475,22350,22360,786
10/12/2009,15:00:00,22360,22400,22330,22385,301
10/12/2009,15:30:00,22390,22460,22350,22355,776
10/12/2009,16:00:00,22355,22360,22240,22325,1177
10/12/2009,16:30:00,22325,22360,22280,22310,611
10/12/2009,17:00:00,22300,22400,22275,22385,1075
10/12/2009,17:30:00,22385,22420,22375,22400,244
11/12/2009,09:00:00,22460,22580,22435,22535,1618
11/12/2009,09:30:00,22540,22575,22520,22535,831
11/12/2009,10:00:00,22540,22615,22530,22580,787
11/12/2009,10:30:00,22585,22665,22585,22610,876
11/12/2009,11:00:00,22615,22625,22585,22590,378
11/12/2009,11:30:00,22590,22600,22560,22570,303
11/12/2009,12:00:00,22570,22585,22570,22585,209
11/12/2009,12:30:00,22580,22585,22530,22555,214
11/12/2009,13:00:00,22555,22600,22550,22600,209
11/12/2009,13:30:00,22595,22610,22580,22605,168
11/12/2009,14:00:00,22605,22610,22530,22545,275
11/12/2009,14:30:00,22545,22640,22545,22565,901
11/12/2009,15:00:00,22560,22575,22480,22500,935
11/12/2009,15:30:00,22495,22540,22375,22480,2029
11/12/2009,16:00:00,22490,22495,22400,22450,1069
11/12/2009,16:30:00,22455,22510,22445,22490,777
11/12/2009,17:00:00,22495,22500,22395,22420,1219
11/12/2009,17:30:00,22410,22435,22385,22420,344
14/12/2009,09:00:00,22640,22715,22615,22675,1788
14/12/2009,09:30:00,22675,22725,22675,22695,744
14/12/2009,10:00:00,22700,22715,22660,22680,840
14/12/2009,10:30:00,22680,22695,22665,22665,410
14/12/2009,11:00:00,22660,22675,22610,22655,1075
14/12/2009,11:30:00,22650,22650,22630,22630,346
14/12/2009,12:00:00,22630,22645,22615,22620,202
14/12/2009,12:30:00,22620,22640,22600,22635,236
14/12/2009,13:00:00,22630,22675,22630,22665,355
14/12/2009,13:30:00,22670,22670,22650,22660,198
14/12/2009,14:00:00,22655,22690,22650,22670,539
14/12/2009,14:30:00,22670,22685,22655,22675,670
14/12/2009,15:00:00,22675,22700,22670,22690,852
14/12/2009,15:30:00,22685,22740,22640,22695,1979
14/12/2009,16:00:00,22695,22695,22590,22640,1201
14/12/2009,16:30:00,22640,22655,22590,22625,964
14/12/2009,17:00:00,22630,22655,22575,22645,1453
14/12/2009,17:30:00,22645,22685,22640,22670,523
15/12/2009,09:00:00,22695,22755,22655,22660,2749
15/12/2009,09:30:00,22665,22675,22615,22650,1506
15/12/2009,10:00:00,22650,22670,22610,22645,2362
15/12/2009,10:30:00,22640,22660,22620,22650,796
15/12/2009,11:00:00,22650,22670,22605,22625,1551
15/12/2009,11:30:00,22625,22635,22585,22615,723
15/12/2009,12:00:00,22615,22635,22545,22550,1278
15/12/2009,12:30:00,22545,22575,22530,22575,565
15/12/2009,13:00:00,22575,22580,22535,22535,333
15/12/2009,13:30:00,22535,22570,22515,22555,933
15/12/2009,14:00:00,22560,22565,22525,22530,468
15/12/2009,14:30:00,22525,22525,22385,22430,1849
15/12/2009,15:00:00,22430,22495,22415,22480,717
15/12/2009,15:30:00,22485,22495,22445,22455,1044
15/12/2009,16:00:00,22450,22630,22445,22610,2521
15/12/2009,16:30:00,22615,22675,22615,22660,1347
15/12/2009,17:00:00,22665,22680,22605,22615,1201
15/12/2009,17:30:00,22620,22680,22605,22660,658
16/12/2009,09:00:00,22665,22745,22640,22720,3540
16/12/2009,09:30:00,22720,22820,22705,22820,1763
16/12/2009,10:00:00,22820,22855,22820,22825,1806
16/12/2009,10:30:00,22825,22840,22785,22815,3167
16/12/2009,11:00:00,22820,22875,22815,22850,1615
16/12/2009,11:30:00,22850,22850,22825,22830,548
16/12/2009,12:00:00,22825,22850,22820,22835,546
16/12/2009,12:30:00,22830,22830,22785,22810,710
16/12/2009,13:00:00,22805,22825,22795,22820,1764
16/12/2009,13:30:00,22825,22825,22805,22805,335
16/12/2009,14:00:00,22805,22810,22770,22785,321
16/12/2009,14:30:00,22790,22825,22790,22795,1905
16/12/2009,15:00:00,22795,22795,22735,22775,716
16/12/2009,15:30:00,22780,22850,22770,22800,930
16/12/2009,16:00:00,22800,22835,22790,22800,675
16/12/2009,16:30:00,22800,22835,22800,22825,1098
16/12/2009,17:00:00,22825,22905,22800,22900,1501
16/12/2009,17:30:00,22890,22915,22885,22900,457
17/12/2009,09:00:00,22750,22865,22730,22820,3710
17/12/2009,09:30:00,22820,22855,22805,22830,1612
17/12/2009,10:00:00,22830,22860,22800,22845,4711
17/12/2009,10:30:00,22845,22845,22795,22795,469
17/12/2009,11:00:00,22795,22815,22775,22785,358
17/12/2009,11:30:00,22790,22800,22750,22750,618
17/12/2009,12:00:00,22745,22765,22715,22725,636
17/12/2009,12:30:00,22725,22790,22725,22785,388
17/12/2009,13:00:00,22780,22800,22775,22795,205
17/12/2009,13:30:00,22790,22800,22720,22735,425
17/12/2009,14:00:00,22735,22760,22725,22760,504
17/12/2009,14:30:00,22755,22755,22695,22725,1030
17/12/2009,15:00:00,22720,22740,22715,22725,177
17/12/2009,15:30:00,22720,22730,22630,22630,1358
17/12/2009,16:00:00,22640,22690,22600,22665,1280
17/12/2009,16:30:00,22675,22720,22635,22710,1435
17/12/2009,17:00:00,22710,22725,22665,22690,1884
17/12/2009,17:30:00,22685,22700,22660,22675,936
18/12/2009,09:00:00,22690,22705,22680,22700,504