DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/10/2009,09:00:00,24195,24360,24195,24330,1469
19/10/2009,09:45:00,24335,24375,24310,24350,1053
19/10/2009,10:30:00,24350,24360,24295,24315,553
19/10/2009,11:15:00,24320,24360,24310,24325,455
19/10/2009,12:00:00,24325,24355,24325,24335,282
19/10/2009,12:45:00,24340,24370,24335,24355,214
19/10/2009,13:30:00,24355,24365,24330,24340,151
19/10/2009,14:15:00,24340,24360,24335,24345,249
19/10/2009,15:00:00,24350,24355,24295,24300,566
19/10/2009,15:45:00,24305,24345,24225,24340,1654
19/10/2009,16:30:00,24340,24415,24340,24370,1129
19/10/2009,17:15:00,24365,24390,24315,24345,1103
20/10/2009,09:00:00,24440,24470,24305,24320,1495
20/10/2009,09:45:00,24315,24325,24135,24230,1597
20/10/2009,10:30:00,24225,24280,24205,24270,673
20/10/2009,11:15:00,24260,24275,24210,24260,415
20/10/2009,12:00:00,24260,24305,24255,24275,707
20/10/2009,12:45:00,24275,24370,24275,24370,700
20/10/2009,13:30:00,24365,24480,24365,24405,1020
20/10/2009,14:15:00,24410,24415,24245,24315,1223
20/10/2009,15:00:00,24320,24340,24195,24215,1177
20/10/2009,15:45:00,24210,24275,24155,24190,1581
20/10/2009,16:30:00,24195,24230,24160,24190,1041
20/10/2009,17:15:00,24190,24215,24120,24135,1057
21/10/2009,09:00:00,24240,24265,24100,24160,2570
21/10/2009,09:45:00,24160,24165,23950,23975,1553
21/10/2009,10:30:00,23975,24015,23860,23885,1611
21/10/2009,11:15:00,23890,23890,23705,23800,2245
21/10/2009,12:00:00,23800,23825,23750,23790,827
21/10/2009,12:45:00,23795,23800,23750,23785,575
21/10/2009,13:30:00,23790,23830,23685,23790,1044
21/10/2009,14:15:00,23790,23860,23775,23860,791
21/10/2009,15:00:00,23860,23970,23830,23970,1072
21/10/2009,15:45:00,23975,24200,23945,24130,2405
21/10/2009,16:30:00,24140,24265,24095,24105,3237
21/10/2009,17:15:00,24105,24130,24070,24100,1262
22/10/2009,09:00:00,23820,23940,23710,23810,2628
22/10/2009,09:45:00,23815,23825,23700,23730,1153
22/10/2009,10:30:00,23725,23735,23615,23645,1747
22/10/2009,11:15:00,23645,23740,23645,23730,917
22/10/2009,12:00:00,23735,23755,23640,23700,764
22/10/2009,12:45:00,23700,23730,23655,23675,564
22/10/2009,13:30:00,23675,23730,23670,23720,372
22/10/2009,14:15:00,23725,23770,23615,23680,1183
22/10/2009,15:00:00,23680,23780,23650,23660,1095
22/10/2009,15:45:00,23660,23730,23565,23665,2441
22/10/2009,16:30:00,23665,23825,23630,23815,1629
22/10/2009,17:15:00,23815,23820,23735,23775,1133
23/10/2009,09:00:00,23850,24040,23850,23990,2424
23/10/2009,09:45:00,23985,23985,23860,23875,1265
23/10/2009,10:30:00,23875,23875,23725,23770,1828
23/10/2009,11:15:00,23765,23815,23760,23775,507
23/10/2009,12:00:00,23775,23790,23665,23715,912
23/10/2009,12:45:00,23710,23760,23685,23760,2027
23/10/2009,13:30:00,23765,23770,23720,23740,569
23/10/2009,14:15:00,23740,23800,23680,23775,1823
23/10/2009,15:00:00,23775,23795,23675,23685,1192
23/10/2009,15:45:00,23680,23750,23510,23590,2746
23/10/2009,16:30:00,23590,23590,23405,23450,2229
23/10/2009,17:15:00,23450,23450,23215,23330,2674
26/10/2009,09:00:00,23440,23500,23200,23265,2193
26/10/2009,09:45:00,23265,23325,23160,23290,1243
26/10/2009,10:30:00,23290,23490,23290,23430,1347
26/10/2009,11:15:00,23430,23530,23410,23485,841
26/10/2009,12:00:00,23475,23480,23400,23430,639
26/10/2009,12:45:00,23425,23450,23400,23440,387
26/10/2009,13:30:00,23435,23515,23415,23495,483
26/10/2009,14:15:00,23500,23525,23350,23465,1792
26/10/2009,15:00:00,23470,23550,23440,23475,1340
26/10/2009,15:45:00,23475,23525,23320,23320,1471
26/10/2009,16:30:00,23320,23325,22850,22995,4163
26/10/2009,17:15:00,23000,23025,22880,22925,1422
27/10/2009,09:00:00,22900,23025,22800,22800,3087
27/10/2009,09:45:00,22810,22855,22675,22705,2606
27/10/2009,10:30:00,22715,22885,22705,22810,1590
27/10/2009,11:15:00,22810,22905,22810,22845,706
27/10/2009,12:00:00,22845,22940,22835,22850,637
27/10/2009,12:45:00,22850,22885,22830,22850,619
27/10/2009,13:30:00,22845,22900,22810,22855,512
27/10/2009,14:15:00,22855,22890,22760,22800,1610
27/10/2009,15:00:00,22795,22810,22560,22800,3950
27/10/2009,15:45:00,22800,22815,22685,22785,1856
27/10/2009,16:30:00,22775,22790,22695,22760,1069
27/10/2009,17:15:00,22755,22785,22690,22705,1345
28/10/2009,09:00:00,22670,22680,22455,22580,2648
28/10/2009,09:45:00,22580,22610,22465,22555,1701
28/10/2009,10:30:00,22555,22555,22385,22410,1259
28/10/2009,11:15:00,22405,22410,22280,22405,1877
28/10/2009,12:00:00,22405,22425,22320,22340,697
28/10/2009,12:45:00,22350,22465,22350,22425,818
28/10/2009,13:30:00,22430,22490,22365,22415,1218
28/10/2009,14:15:00,22420,22520,22385,22435,1435
28/10/2009,15:00:00,22425,22445,22285,22330,2220
28/10/2009,15:45:00,22330,22365,22190,22355,2440
28/10/2009,16:30:00,22350,22375,22280,22345,1501
28/10/2009,17:15:00,22345,22355,22170,22235,1731
29/10/2009,09:00:00,22060,22240,21910,22185,4271
29/10/2009,09:45:00,22185,22250,22095,22190,1844
29/10/2009,10:30:00,22195,22350,22195,22350,1781
29/10/2009,11:15:00,22345,22355,22265,22310,941
29/10/2009,12:00:00,22310,22395,22305,22305,1258
29/10/2009,12:45:00,22305,22310,22225,22255,629
29/10/2009,13:30:00,22265,22630,22265,22585,2860
29/10/2009,14:15:00,22580,22605,22460,22555,1520
29/10/2009,15:00:00,22555,22645,22505,22555,1815
29/10/2009,15:45:00,22555,22650,22540,22640,1537
29/10/2009,16:30:00,22645,22680,22615,22665,1253
29/10/2009,17:15:00,22665,22830,22660,22795,1858
30/10/2009,09:00:00,22835,22845,22630,22805,3172
30/10/2009,09:45:00,22800,22875,22770,22775,1834
30/10/2009,10:30:00,22775,22780,22660,22715,1519
30/10/2009,11:15:00,22715,22740,22655,22685,638
30/10/2009,12:00:00,22685,22705,22570,22590,970
30/10/2009,12:45:00,22590,22670,22570,22640,733
30/10/2009,13:30:00,22640,22735,22460,22515,1695
30/10/2009,14:15:00,22515,22610,22385,22450,2913
30/10/2009,15:00:00,22450,22545,22345,22405,2308
30/10/2009,15:45:00,22405,22450,22285,22300,1547
30/10/2009,16:30:00,22295,22330,21995,22065,3505
30/10/2009,17:15:00,22065,22110,21910,21955,2718
02/11/2009,09:00:00,21950,22155,21815,22125,4087
02/11/2009,09:45:00,22125,22165,21965,22030,1697
02/11/2009,10:30:00,22030,22115,21925,22070,1490
02/11/2009,11:15:00,22070,22135,22020,22115,787
02/11/2009,12:00:00,22120,22135,22050,22130,611
02/11/2009,12:45:00,22130,22170,22115,22155,885
02/11/2009,13:30:00,22155,22175,22115,22140,636
02/11/2009,14:15:00,22135,22180,22110,22115,786
02/11/2009,15:00:00,22115,22190,22080,22135,1673
02/11/2009,15:45:00,22130,22460,22075,22380,4067
02/11/2009,16:30:00,22385,22425,22210,22260,2392
02/11/2009,17:15:00,22260,22300,22220,22270,1484
03/11/2009,09:00:00,22050,22120,21985,22010,2781
03/11/2009,09:45:00,22010,22035,21940,21950,1592
03/11/2009,10:30:00,21955,21960,21805,21895,2024
03/11/2009,11:15:00,21895,21945,21760,21825,1445
03/11/2009,12:00:00,21825,21840,21725,21805,906
03/11/2009,12:45:00,21810,21835,21760,21790,456
03/11/2009,13:30:00,21795,21905,21790,21865,765
03/11/2009,14:15:00,21865,21905,21795,21820,839
03/11/2009,15:00:00,21825,21925,21765,21890,1488
03/11/2009,15:45:00,21905,22025,21850,21910,2761
03/11/2009,16:30:00,21910,22035,21895,21995,1691
03/11/2009,17:15:00,22000,22000,21805,21805,1697
04/11/2009,09:00:00,22110,22110,21950,22060,2601
04/11/2009,09:45:00,22060,22120,22010,22065,1558
04/11/2009,10:30:00,22065,22110,22065,22080,771
04/11/2009,11:15:00,22080,22145,22030,22125,854
04/11/2009,12:00:00,22125,22130,22105,22120,258
04/11/2009,12:45:00,22120,22135,22070,22095,516
04/11/2009,13:30:00,22100,22105,22045,22100,416
04/11/2009,14:15:00,22095,22185,22020,22170,1237
04/11/2009,15:00:00,22170,22225,22135,22145,1293
04/11/2009,15:45:00,22140,22330,22125,22315,2857
04/11/2009,16:30:00,22310,22370,22285,22285,1500
04/11/2009,17:15:00,22280,22365,22270,22355,2200
05/11/2009,09:00:00,22145,22145,21975,21985,2783
05/11/2009,09:45:00,21990,22055,21915,22030,1689
05/11/2009,10:30:00,22030,22175,22030,22095,1491
05/11/2009,11:15:00,22095,22215,22095,22200,730
05/11/2009,12:00:00,22200,22245,22110,22120,541
05/11/2009,12:45:00,22125,22185,22115,22175,343
05/11/2009,13:30:00,22175,22195,22105,22120,540
05/11/2009,14:15:00,22115,22350,22115,22330,1858
05/11/2009,15:00:00,22330,22495,22330,22375,2394
05/11/2009,15:45:00,22375,22550,22370,22470,2561
05/11/2009,16:30:00,22470,22640,22470,22530,2583
05/11/2009,17:15:00,22535,22540,22455,22480,1338
06/11/2009,09:00:00,22535,22635,22475,22615,2057
06/11/2009,09:45:00,22615,22665,22535,22540,1019
06/11/2009,10:30:00,22535,22600,22510,22515,725
06/11/2009,11:15:00,22510,22525,22445,22520,734
06/11/2009,12:00:00,22520,22580,22510,22520,421
06/11/2009,12:45:00,22515,22550,22490,22530,300
06/11/2009,13:30:00,22530,22560,22515,22550,341
06/11/2009,14:15:00,22550,22620,22150,22285,3503
06/11/2009,15:00:00,22280,22545,22240,22500,2129
06/11/2009,15:45:00,22505,22600,22440,22440,2437
06/11/2009,16:30:00,22435,22500,22340,22470,1990
06/11/2009,17:15:00,22475,22550,22450,22530,1120
09/11/2009,09:00:00,22730,22795,22625,22765,1915
09/11/2009,09:45:00,22770,22810,22725,22795,834
09/11/2009,10:30:00,22800,22875,22785,22845,926
09/11/2009,11:15:00,22835,22895,22830,22890,352
09/11/2009,12:00:00,22895,22930,22875,22880,800
09/11/2009,12:45:00,22885,22895,22855,22880,337
09/11/2009,13:30:00,22880,22885,22855,22865,212
09/11/2009,14:15:00,22850,22860,22820,22835,347
09/11/2009,15:00:00,22835,22890,22810,22855,751
09/11/2009,15:45:00,22860,22960,22835,22940,2221
09/11/2009,16:30:00,22940,23010,22930,22980,1230
09/11/2009,17:15:00,22975,23035,22955,23025,1555
10/11/2009,09:00:00,23090,23130,23000,23120,2195
10/11/2009,09:45:00,23120,23190,23100,23110,1088
10/11/2009,10:30:00,23110,23110,22965,22965,1132
10/11/2009,11:15:00,22960,23075,22955,23060,672
10/11/2009,12:00:00,23060,23065,22995,23025,348
10/11/2009,12:45:00,23030,23040,22965,22980,329
10/11/2009,13:30:00,22980,22995,22925,22935,508
10/11/2009,14:15:00,22945,22960,22875,22915,564
10/11/2009,15:00:00,22915,23055,22885,23045,1087
10/11/2009,15:45:00,23040,23095,22970,23095,1308
10/11/2009,16:30:00,23095,23115,22900,22920,1600
10/11/2009,17:15:00,22920,22980,22900,22980,1091
11/11/2009,09:00:00,23115,23185,23015,23145,2323
11/11/2009,09:45:00,23145,23290,23135,23260,1325
11/11/2009,10:30:00,23265,23360,23235,23290,1320
11/11/2009,11:15:00,23285,23310,23270,23280,406
11/11/2009,12:00:00,23280,23295,23275,23280,352
11/11/2009,12:45:00,23285,23335,23275,23325,409
11/11/2009,13:30:00,23325,23335,23295,23305,245
11/11/2009,14:15:00,23305,23340,23285,23310,532
11/11/2009,15:00:00,23310,23320,23280,23295,897
11/11/2009,15:45:00,23290,23415,23230,23385,2093
11/11/2009,16:30:00,23390,23390,23180,23205,2125
11/11/2009,17:15:00,23200,23240,23180,23230,1602
12/11/2009,09:00:00,23120,23275,23120,23215,2028
12/11/2009,09:45:00,23215,23225,23025,23065,1238
12/11/2009,10:30:00,23060,23210,23050,23195,1001
12/11/2009,11:15:00,23195,23240,23180,23215,815
12/11/2009,12:00:00,23220,23285,23170,23205,683
12/11/2009,12:45:00,23210,23235,23160,23175,591
12/11/2009,13:30:00,23175,23180,23135,23180,339
12/11/2009,14:15:00,23180,23300,23165,23265,1411
12/11/2009,15:00:00,23260,23310,23200,23240,1078
12/11/2009,15:45:00,23235,23385,23225,23290,1694
12/11/2009,16:30:00,23285,23325,23125,23135,1775
12/11/2009,17:15:00,23135,23185,23055,23080,1455
13/11/2009,09:00:00,23060,23130,22985,23035,2048
13/11/2009,09:45:00,23040,23110,23000,23045,1179
13/11/2009,10:30:00,23050,23080,23005,23040,772
13/11/2009,11:15:00,23045,23075,23035,23070,345
13/11/2009,12:00:00,23065,23155,23065,23145,690
13/11/2009,12:45:00,23135,23175,23110,23110,478
13/11/2009,13:30:00,23115,23125,23055,23075,321
13/11/2009,14:15:00,23070,23140,23045,23130,488
13/11/2009,15:00:00,23130,23150,23055,23075,784
13/11/2009,15:45:00,23080,23135,22960,23070,2401
13/11/2009,16:30:00,23070,23215,23045,23170,2017
13/11/2009,17:15:00,23170,23295,23160,23295,1328
16/11/2009,09:00:00,23300,23525,23300,23525,2047
16/11/2009,09:45:00,23520,23545,23460,23515,966
16/11/2009,10:30:00,23510,23535,23485,23510,439
16/11/2009,11:15:00,23505,23520,23485,23485,455
16/11/2009,12:00:00,23490,23500,23455,23470,434
16/11/2009,12:45:00,23470,23505,23470,23485,369
16/11/2009,13:30:00,23490,23530,23480,23530,383
16/11/2009,14:15:00,23530,23800,23475,23480,1479
16/11/2009,15:00:00,23480,23560,23425,23550,1185
16/11/2009,15:45:00,23555,23650,23525,23605,1976
16/11/2009,16:30:00,23605,23630,23540,23545,1086
16/11/2009,17:15:00,23545,23600,23520,23560,1235
17/11/2009,09:00:00,23480,23535,23460,23480,2114
17/11/2009,09:45:00,23485,23530,23435,23525,1063
17/11/2009,10:30:00,23525,23565,23490,23500,792
17/11/2009,11:15:00,23500,23535,23500,23515,355
17/11/2009,12:00:00,23510,23540,23495,23530,338
17/11/2009,12:45:00,23530,23545,23480,23490,349
17/11/2009,13:30:00,23490,23500,23470,23475,274
17/11/2009,14:15:00,23480,23510,23440,23495,535
17/11/2009,15:00:00,23495,23515,23450,23500,684
17/11/2009,15:45:00,23505,23535,23430,23460,1282
17/11/2009,16:30:00,23460,23460,23340,23345,1566
17/11/2009,17:15:00,23345,23355,23285,23340,1497
18/11/2009,09:00:00,23460,23505,23440,23450,1450
18/11/2009,09:45:00,23450,23455,23395,23440,713
18/11/2009,10:30:00,23440,23485,23430,23470,502
18/11/2009,11:15:00,23465,23470,23445,23460,194
18/11/2009,12:00:00,23455,23525,23455,23480,480
18/11/2009,12:45:00,23480,23490,23460,23475,238
18/11/2009,13:30:00,23475,23510,23460,23505,428
18/11/2009,14:15:00,23500,23505,23350,23390,1337
18/11/2009,15:00:00,23390,23430,23340,23415,1021
18/11/2009,15:45:00,23420,23420,23210,23250,2386
18/11/2009,16:30:00,23250,23365,23235,23295,1493
18/11/2009,17:15:00,23295,23315,23255,23305,913
19/11/2009,09:00:00,23220,23320,23145,23235,1808
19/11/2009,09:45:00,23240,23250,23060,23090,1720
19/11/2009,10:30:00,23095,23120,22995,23050,1398
19/11/2009,11:15:00,23050,23075,23010,23050,886
19/11/2009,12:00:00,23050,23060,22860,22875,1652
19/11/2009,12:45:00,22870,22935,22865,22930,545
19/11/2009,13:30:00,22930,22970,22900,22945,382
19/11/2009,14:15:00,22945,23000,22900,22970,661
19/11/2009,15:00:00,22975,22995,22805,22840,1277
19/11/2009,15:45:00,22840,22885,22760,22850,2598
19/11/2009,16:30:00,22850,22850,22740,22755,1783
19/11/2009,17:15:00,22760,22785,22680,22725,2530
20/11/2009,09:00:00,22805,22885,22760,22770,2142
20/11/2009,09:45:00,22765,22845,22740,22845,1009
20/11/2009,10:30:00,22845,22845,22745,22775,683
20/11/2009,11:15:00,22770,22790,22595,22620,1308
20/11/2009,12:00:00,22620,22645,22450,22470,1309
20/11/2009,12:45:00,22465,22495,22325,22415,2150
20/11/2009,13:30:00,22415,22490,22405,22470,655
20/11/2009,14:15:00,22465,22495,22410,22485,1013
20/11/2009,15:00:00,22490,22575,22480,22550,1072
20/11/2009,15:45:00,22555,22585,22450,22540,1276
20/11/2009,16:30:00,22545,22545,22435,22470,1096
20/11/2009,17:15:00,22475,22475,22375,22400,1420
23/11/2009,09:00:00,22635,22760,22615,22740,1766
23/11/2009,09:45:00,22745,22755,22700,22725,649
23/11/2009,10:30:00,22725,22755,22680,22725,600
23/11/2009,11:15:00,22725,22740,22710,22735,309
23/11/2009,12:00:00,22735,22750,22715,22730,291
23/11/2009,12:45:00,22735,22740,22715,22720,233
23/11/2009,13:30:00,22720,22730,22700,22715,193
23/11/2009,14:15:00,22710,22730,22700,22720,343
23/11/2009,15:00:00,22725,22895,22720,22880,1684
23/11/2009,15:45:00,22885,23040,22885,23005,2660
23/11/2009,16:30:00,23005,23025,22945,22960,1470
23/11/2009,17:15:00,22960,23005,22955,22970,1179
24/11/2009,09:00:00,22800,22905,22740,22745,2164
24/11/2009,09:45:00,22745,22835,22725,22820,1167
24/11/2009,10:30:00,22820,22860,22815,22850,594
24/11/2009,11:15:00,22850,22985,22845,22960,1257
24/11/2009,12:00:00,22965,22990,22920,22925,649
24/11/2009,12:45:00,22925,22980,22905,22975,375
24/11/2009,13:30:00,22980,23000,22960,22980,325
24/11/2009,14:15:00,22975,22985,22845,22880,1101
24/11/2009,15:00:00,22875,22925,22800,22800,1023
24/11/2009,15:45:00,22800,22825,22675,22705,3301
24/11/2009,16:30:00,22700,22815,22690,22785,1514
24/11/2009,17:15:00,22785,22795,22695,22730,1244
25/11/2009,09:00:00,22790,22960,22790,22870,2158
25/11/2009,09:45:00,22870,22885,22765,22825,1043
25/11/2009,10:30:00,22820,22905,22800,22865,889
25/11/2009,11:15:00,22860,22875,22745,22755,657
25/11/2009,12:00:00,22760,22805,22730,22795,662
25/11/2009,12:45:00,22795,22795,22745,22780,328
25/11/2009,13:30:00,22780,22790,22750,22770,292
25/11/2009,14:15:00,22770,22870,22660,22805,1478
25/11/2009,15:00:00,22805,22830,22525,22585,3078
25/11/2009,15:45:00,22590,22715,22575,22660,1897
25/11/2009,16:30:00,22665,22790,22650,22775,1209
25/11/2009,17:15:00,22775,22860,22740,22850,1105
26/11/2009,09:00:00,22660,22675,22350,22425,2899
26/11/2009,09:45:00,22430,22445,22240,22250,2083
26/11/2009,10:30:00,22255,22345,22220,22290,1373
26/11/2009,11:15:00,22290,22350,22260,22340,931
26/11/2009,12:00:00,22340,22400,22325,22355,832
26/11/2009,12:45:00,22355,22365,22340,22355,334
26/11/2009,13:30:00,22355,22355,22330,22355,265
26/11/2009,14:15:00,22350,22355,22310,22325,394
26/11/2009,15:00:00,22330,22330,22155,22170,1070
26/11/2009,15:45:00,22165,22175,21975,22030,2583
26/11/2009,16:30:00,22030,22090,21915,21945,1533
26/11/2009,17:15:00,21940,22015,21905,22000,1890
27/11/2009,09:00:00,21700,21775,21370,21725,5060
27/11/2009,09:45:00,21720,21805,21570,21690,2433
27/11/2009,10:30:00,21695,21850,21695,21810,1843
27/11/2009,11:15:00,21810,21895,21750,21750,1403
27/11/2009,12:00:00,21745,21830,21685,21795,1323
27/11/2009,12:45:00,21795,21850,21775,21775,712
27/11/2009,13:30:00,21775,22040,21770,22020,1199
27/11/2009,14:15:00,22015,22030,21915,21915,1161
27/11/2009,15:00:00,21910,22080,21840,22050,2000
27/11/2009,15:45:00,22050,22235,22000,22195,2341
27/11/2009,16:30:00,22190,22335,22160,22240,2176
27/11/2009,17:15:00,22235,22255,22155,22170,1853
30/11/2009,09:00:00,22330,22340,21985,22095,3559
30/11/2009,09:45:00,22090,22200,22035,22080,1761
30/11/2009,10:30:00,22075,22095,21970,22000,1664
30/11/2009,11:15:00,21995,22085,21915,22000,1576
30/11/2009,12:00:00,21995,22095,21915,22035,1829
30/11/2009,12:45:00,22040,22040,21955,21955,626
30/11/2009,13:30:00,21960,22055,21950,22020,589
30/11/2009,14:15:00,22020,22135,22020,22045,827
30/11/2009,15:00:00,22045,22095,21960,22085,1413
30/11/2009,15:45:00,22075,22215,22000,22205,1988
30/11/2009,16:30:00,22210,22260,22035,22055,1706
30/11/2009,17:15:00,22060,22070,21880,21945,2049
01/12/2009,09:00:00,22120,22275,22035,22265,2265
01/12/2009,09:45:00,22265,22390,22245,22375,1898
01/12/2009,10:30:00,22375,22400,22325,22355,766
01/12/2009,11:15:00,22365,22365,22305,22325,405
01/12/2009,12:00:00,22335,22355,22305,22345,288
01/12/2009,12:45:00,22350,22370,22340,22350,211
01/12/2009,13:30:00,22345,22350,22325,22330,254
01/12/2009,14:15:00,22335,22375,22335,22375,542
01/12/2009,15:00:00,22375,22475,22360,22415,1350
01/12/2009,15:45:00,22425,22480,22330,22400,2316
01/12/2009,16:30:00,22395,22465,22385,22460,1324
01/12/2009,17:15:00,22455,22625,22455,22580,2072
02/12/2009,09:00:00,22550,22715,22505,22625,2508
02/12/2009,09:45:00,22620,22640,22480,22525,1568
02/12/2009,10:30:00,22525,22580,22500,22565,966
02/12/2009,11:15:00,22560,22590,22505,22540,513
02/12/2009,12:00:00,22535,22545,22425,22470,648
02/12/2009,12:45:00,22470,22545,22470,22505,357
02/12/2009,13:30:00,22500,22570,22500,22545,341
02/12/2009,14:15:00,22540,22540,22460,22475,668
02/12/2009,15:00:00,22480,22610,22470,22540,1362
02/12/2009,15:45:00,22535,22740,22530,22690,1773
02/12/2009,16:30:00,22685,22700,22555,22560,1277
02/12/2009,17:15:00,22555,22585,22505,22555,1010
03/12/2009,09:00:00,22835,22865,22775,22855,2114
03/12/2009,09:45:00,22850,22900,22820,22865,956
03/12/2009,10:30:00,22865,22915,22810,22820,758
03/12/2009,11:15:00,22820,22870,22765,22795,697
03/12/2009,12:00:00,22790,22815,22765,22795,452
03/12/2009,12:45:00,22795,22820,22710,22740,912
03/12/2009,13:30:00,22745,22795,22740,22785,503
03/12/2009,14:15:00,22790,22910,22765,22795,1699
03/12/2009,15:00:00,22800,22870,22785,22855,1135
03/12/2009,15:45:00,22860,22885,22615,22700,3014
03/12/2009,16:30:00,22700,22700,22575,22620,1798
03/12/2009,17:15:00,22625,22650,22575,22645,1075
04/12/2009,09:00:00,22490,22625,22465,22530,2090
04/12/2009,09:45:00,22530,22540,22400,22415,940
04/12/2009,10:30:00,22415,22475,22385,22455,809
04/12/2009,11:15:00,22460,22475,22425,22460,397
04/12/2009,12:00:00,22455,22460,22400,22405,357
04/12/2009,12:45:00,22405,22435,22370,22420,453
04/12/2009,13:30:00,22415,22420,22390,22395,379
04/12/2009,14:15:00,22400,22885,22350,22855,4089
04/12/2009,15:00:00,22855,23070,22825,23025,2756
04/12/2009,15:45:00,23030,23065,22945,22995,2497
04/12/2009,16:30:00,23000,23045,22905,22965,1725
04/12/2009,17:15:00,22965,22985,22870,22875,1463
07/12/2009,09:00:00,22830,22885,22700,22725,2774
07/12/2009,09:45:00,22720,22770,22675,22755,1118
07/12/2009,10:30:00,22755,22850,22750,22825,859
07/12/2009,11:15:00,22830,22895,22805,22810,738
07/12/2009,12:00:00,22815,22865,22795,22855,499
07/12/2009,12:45:00,22850,22855,22815,22825,218
07/12/2009,13:30:00,22825,22855,22820,22835,183
07/12/2009,14:15:00,22835,22850,22815,22825,402
07/12/2009,15:00:00,22825,22900,22805,22865,829
07/12/2009,15:45:00,22865,22920,22800,22850,1462
07/12/2009,16:30:00,22855,22880,22795,22820,862
07/12/2009,17:15:00,22820,22830,22770,22825,666
08/12/2009,09:00:00,22755,22890,22710,22840,1803
08/12/2009,09:45:00,22840,22880,22820,22855,722
08/12/2009,10:30:00,22855,22935,22850,22905,788
08/12/2009,11:15:00,22905,22910,22840,22855,494
08/12/2009,12:00:00,22855,22855,22465,22545,2930
08/12/2009,12:45:00,22540,22580,22395,22445,1979
08/12/2009,13:30:00,22450,22465,22315,22420,1748
08/12/2009,14:15:00,22425,22445,22325,22370,1146
08/12/2009,15:00:00,22365,22455,22310,22315,1621
08/12/2009,15:45:00,22305,22415,22265,22340,2628
08/12/2009,16:30:00,22335,22400,22280,22390,1410
08/12/2009,17:15:00,22390,22430,22365,22425,1502
09/12/2009,09:00:00,22345,22420,22230,22255,2165
09/12/2009,09:45:00,22255,22315,22150,22155,1151
09/12/2009,10:30:00,22155,22310,22155,22310,1043
09/12/2009,11:15:00,22305,22410,22300,22370,1108
09/12/2009,12:00:00,22375,22435,22325,22425,547
09/12/2009,12:45:00,22420,22505,22420,22465,592
09/12/2009,13:30:00,22460,22470,22405,22465,362
09/12/2009,14:15:00,22465,22470,22345,22400,887
09/12/2009,15:00:00,22395,22395,22115,22125,2615
09/12/2009,15:45:00,22125,22215,22055,22160,1940
09/12/2009,16:30:00,22165,22365,22095,22275,2315
09/12/2009,17:15:00,22275,22310,22200,22225,821
10/12/2009,09:00:00,22225,22325,22135,22275,2321
10/12/2009,09:45:00,22270,22380,22265,22295,1231
10/12/2009,10:30:00,22295,22315,22210,22295,894
10/12/2009,11:15:00,22300,22390,22290,22350,1253
10/12/2009,12:00:00,22350,22380,22320,22360,453
10/12/2009,12:45:00,22365,22420,22345,22390,489
10/12/2009,13:30:00,22395,22425,22370,22410,474
10/12/2009,14:15:00,22410,22475,22350,22360,1165
10/12/2009,15:00:00,22360,22460,22330,22405,710
10/12/2009,15:45:00,22410,22420,22240,22325,1544
10/12/2009,16:30:00,22325,22360,22275,22325,883
10/12/2009,17:15:00,22325,22420,22325,22400,1047
11/12/2009,09:00:00,22460,22580,22435,22555,2121
11/12/2009,09:45:00,22560,22615,22520,22580,1115
11/12/2009,10:30:00,22585,22665,22585,22610,1137
11/12/2009,11:15:00,22605,22620,22560,22570,420
11/12/2009,12:00:00,22570,22585,22565,22565,254
11/12/2009,12:45:00,22565,22600,22530,22600,378
11/12/2009,13:30:00,22595,22610,22580,22590,224
11/12/2009,14:15:00,22590,22640,22530,22565,1120
11/12/2009,15:00:00,22560,22575,22435,22465,1875
11/12/2009,15:45:00,22465,22515,22375,22450,2158
11/12/2009,16:30:00,22455,22510,22445,22470,1224
11/12/2009,17:15:00,22465,22480,22385,22420,1116
14/12/2009,09:00:00,22640,22725,22615,22715,2255
14/12/2009,09:45:00,22715,22720,22660,22680,1117
14/12/2009,10:30:00,22680,22695,22610,22635,820
14/12/2009,11:15:00,22635,22675,22630,22630,1011
14/12/2009,12:00:00,22630,22645,22600,22615,363
14/12/2009,12:45:00,22615,22675,22610,22665,430
14/12/2009,13:30:00,22670,22690,22650,22675,486
14/12/2009,14:15:00,22675,22690,22655,22675,921
14/12/2009,15:00:00,22675,22700,22640,22660,1480
14/12/2009,15:45:00,22660,22740,22590,22640,2552
14/12/2009,16:30:00,22640,22655,22590,22590,1695
14/12/2009,17:15:00,22600,22685,22575,22670,1245
15/12/2009,09:00:00,22695,22755,22615,22640,3918
15/12/2009,09:45:00,22640,22675,22610,22645,2699
15/12/2009,10:30:00,22640,22670,22605,22620,1799
15/12/2009,11:15:00,22625,22635,22585,22615,1271
15/12/2009,12:00:00,22615,22635,22530,22560,1554
15/12/2009,12:45:00,22565,22580,22535,22535,622
15/12/2009,13:30:00,22535,22570,22515,22545,1127
15/12/2009,14:15:00,22540,22550,22385,22430,2123
15/12/2009,15:00:00,22430,22495,22415,22475,1277
15/12/2009,15:45:00,22480,22630,22445,22610,3005
15/12/2009,16:30:00,22615,22680,22615,22620,1994
15/12/2009,17:15:00,22620,22680,22605,22660,1212
16/12/2009,09:00:00,22665,22765,22640,22755,4243
16/12/2009,09:45:00,22750,22855,22740,22825,2866
16/12/2009,10:30:00,22825,22875,22785,22870,4073
16/12/2009,11:15:00,22870,22870,22825,22830,1257
16/12/2009,12:00:00,22825,22850,22815,22820,725
16/12/2009,12:45:00,22815,22825,22785,22820,2295
16/12/2009,13:30:00,22825,22825,22790,22805,446
16/12/2009,14:15:00,22800,22825,22770,22795,2115
16/12/2009,15:00:00,22795,22805,22735,22790,1171
16/12/2009,15:45:00,22795,22850,22790,22800,1150
16/12/2009,16:30:00,22800,22835,22800,22825,1502
16/12/2009,17:15:00,22825,22915,22820,22900,1554
17/12/2009,09:00:00,22750,22865,22730,22830,4452
17/12/2009,09:45:00,22825,22860,22800,22845,5581
17/12/2009,10:30:00,22845,22845,22775,22785,666
17/12/2009,11:15:00,22785,22815,22750,22750,779
17/12/2009,12:00:00,22745,22770,22715,22770,905
17/12/2009,12:45:00,22770,22800,22770,22795,324
17/12/2009,13:30:00,22790,22800,22720,22745,737
17/12/2009,14:15:00,22745,22760,22695,22725,1222
17/12/2009,15:00:00,22720,22740,22675,22715,602
17/12/2009,15:45:00,22720,22720,22600,22665,2213
17/12/2009,16:30:00,22675,22725,22635,22665,1925
17/12/2009,17:15:00,22670,22720,22660,22675,2330
18/12/2009,09:00:00,22690,22705,22680,22700,504