DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/11/2009,17:30:00,23140,23145,23075,23085,146
12/11/2009,17:31:00,23090,23120,23085,23120,50
12/11/2009,17:32:00,23120,23130,23110,23110,59
12/11/2009,17:33:00,23110,23125,23105,23120,44
12/11/2009,17:34:00,23125,23135,23120,23130,36
12/11/2009,17:35:00,23130,23135,23115,23120,32
12/11/2009,17:36:00,23120,23125,23090,23095,35
12/11/2009,17:37:00,23095,23095,23080,23080,41
12/11/2009,17:38:00,23090,23090,23060,23065,35
12/11/2009,17:39:00,23065,23080,23055,23080,65
13/11/2009,09:00:00,23060,23130,23060,23090,154
13/11/2009,09:01:00,23085,23085,23050,23050,42
13/11/2009,09:02:00,23050,23050,23030,23040,94
13/11/2009,09:03:00,23035,23055,23030,23040,58
13/11/2009,09:04:00,23040,23040,23020,23020,60
13/11/2009,09:05:00,23020,23025,23010,23020,113
13/11/2009,09:06:00,23020,23025,22985,23000,115
13/11/2009,09:07:00,23000,23010,22990,23010,55
13/11/2009,09:08:00,23010,23010,23005,23010,43
13/11/2009,09:09:00,23010,23025,23010,23020,110
13/11/2009,09:10:00,23015,23040,23015,23025,67
13/11/2009,09:11:00,23025,23040,23025,23040,34
13/11/2009,09:12:00,23040,23060,23040,23060,39
13/11/2009,09:13:00,23060,23080,23060,23075,69
13/11/2009,09:14:00,23080,23090,23075,23075,46
13/11/2009,09:15:00,23080,23090,23075,23090,41
13/11/2009,09:16:00,23090,23095,23080,23090,62
13/11/2009,09:17:00,23095,23105,23090,23100,42
13/11/2009,09:18:00,23105,23110,23085,23085,36
13/11/2009,09:19:00,23090,23095,23075,23085,48
13/11/2009,09:20:00,23085,23095,23080,23080,38
13/11/2009,09:21:00,23085,23090,23080,23080,22
13/11/2009,09:22:00,23085,23095,23085,23095,20
13/11/2009,09:23:00,23095,23105,23090,23100,46
13/11/2009,09:24:00,23095,23110,23095,23110,20
13/11/2009,09:25:00,23110,23125,23110,23125,23
13/11/2009,09:26:00,23120,23120,23100,23100,19
13/11/2009,09:27:00,23100,23110,23100,23105,20
13/11/2009,09:28:00,23110,23115,23105,23115,8
13/11/2009,09:29:00,23115,23120,23110,23110,10
13/11/2009,09:30:00,23110,23110,23095,23095,31
13/11/2009,09:31:00,23090,23095,23090,23090,24
13/11/2009,09:32:00,23090,23095,23085,23095,33
13/11/2009,09:33:00,23100,23100,23090,23090,22
13/11/2009,09:34:00,23090,23090,23080,23080,33
13/11/2009,09:35:00,23080,23100,23080,23095,30
13/11/2009,09:36:00,23095,23095,23085,23085,13
13/11/2009,09:37:00,23085,23090,23080,23080,19
13/11/2009,09:38:00,23080,23080,23070,23075,20
13/11/2009,09:39:00,23075,23080,23045,23045,42
13/11/2009,09:40:00,23040,23065,23040,23050,65
13/11/2009,09:41:00,23050,23050,23035,23040,22
13/11/2009,09:42:00,23035,23050,23035,23040,48
13/11/2009,09:43:00,23035,23055,23035,23045,62
13/11/2009,09:44:00,23045,23050,23035,23035,30
13/11/2009,09:45:00,23040,23040,23020,23030,50
13/11/2009,09:46:00,23025,23025,23015,23020,23
13/11/2009,09:47:00,23020,23030,23020,23025,27
13/11/2009,09:48:00,23030,23040,23030,23040,12
13/11/2009,09:49:00,23035,23050,23035,23050,29
13/11/2009,09:50:00,23055,23065,23050,23065,42
13/11/2009,09:51:00,23070,23085,23070,23085,33
13/11/2009,09:52:00,23080,23085,23070,23085,36
13/11/2009,09:53:00,23085,23085,23080,23085,19
13/11/2009,09:54:00,23085,23100,23085,23095,29
13/11/2009,09:55:00,23095,23095,23085,23085,30
13/11/2009,09:56:00,23090,23095,23080,23080,21
13/11/2009,09:57:00,23085,23085,23080,23080,11
13/11/2009,09:58:00,23080,23080,23075,23080,13
13/11/2009,09:59:00,23080,23105,23080,23100,36
13/11/2009,10:00:00,23100,23110,23085,23085,57
13/11/2009,10:01:00,23085,23085,23075,23075,52
13/11/2009,10:02:00,23075,23075,23015,23020,150
13/11/2009,10:03:00,23015,23020,23000,23020,92
13/11/2009,10:04:00,23020,23040,23020,23035,38
13/11/2009,10:05:00,23030,23055,23030,23055,19
13/11/2009,10:06:00,23055,23070,23055,23065,54
13/11/2009,10:07:00,23070,23075,23060,23075,26
13/11/2009,10:08:00,23075,23075,23060,23060,7
13/11/2009,10:09:00,23065,23065,23060,23060,8
13/11/2009,10:10:00,23050,23050,23045,23045,8
13/11/2009,10:11:00,23050,23050,23040,23040,6
13/11/2009,10:12:00,23045,23050,23045,23050,9
13/11/2009,10:13:00,23050,23060,23045,23060,22
13/11/2009,10:14:00,23060,23070,23060,23070,15
13/11/2009,10:15:00,23070,23075,23070,23075,18
13/11/2009,10:16:00,23075,23075,23050,23050,23
13/11/2009,10:17:00,23055,23060,23055,23060,8
13/11/2009,10:19:00,23060,23070,23060,23065,8
13/11/2009,10:20:00,23065,23075,23065,23070,6
13/11/2009,10:21:00,23075,23075,23050,23050,30
13/11/2009,10:22:00,23050,23055,23050,23050,7
13/11/2009,10:23:00,23050,23055,23045,23050,8
13/11/2009,10:24:00,23055,23060,23050,23050,18
13/11/2009,10:25:00,23050,23055,23045,23050,8
13/11/2009,10:26:00,23045,23045,23040,23040,16
13/11/2009,10:27:00,23040,23045,23040,23040,18
13/11/2009,10:28:00,23045,23050,23040,23050,20
13/11/2009,10:29:00,23045,23045,23045,23045,17
13/11/2009,10:30:00,23050,23050,23050,23050,7
13/11/2009,10:31:00,23055,23060,23050,23055,13
13/11/2009,10:32:00,23050,23050,23040,23040,10
13/11/2009,10:33:00,23045,23055,23045,23045,24
13/11/2009,10:34:00,23045,23045,23035,23035,18
13/11/2009,10:35:00,23035,23040,23035,23040,21
13/11/2009,10:36:00,23035,23035,23035,23035,12
13/11/2009,10:37:00,23030,23040,23020,23040,43
13/11/2009,10:38:00,23040,23040,23035,23040,17
13/11/2009,10:39:00,23035,23035,23030,23030,12
13/11/2009,10:40:00,23025,23030,23020,23020,26
13/11/2009,10:41:00,23025,23025,23005,23005,32
13/11/2009,10:42:00,23005,23015,23005,23015,27
13/11/2009,10:43:00,23015,23025,23015,23020,26
13/11/2009,10:44:00,23015,23020,23010,23020,24
13/11/2009,10:45:00,23015,23015,23010,23015,12
13/11/2009,10:46:00,23020,23020,23020,23020,2
13/11/2009,10:47:00,23020,23020,23015,23015,7
13/11/2009,10:48:00,23010,23025,23010,23025,33
13/11/2009,10:49:00,23025,23040,23020,23040,18
13/11/2009,10:50:00,23045,23070,23045,23070,45
13/11/2009,10:51:00,23070,23075,23065,23070,16
13/11/2009,10:52:00,23070,23075,23065,23065,11
13/11/2009,10:53:00,23065,23070,23065,23070,9
13/11/2009,10:54:00,23070,23080,23070,23070,22
13/11/2009,10:55:00,23070,23070,23035,23050,57
13/11/2009,10:56:00,23045,23055,23045,23055,11
13/11/2009,10:57:00,23055,23055,23055,23055,2
13/11/2009,10:58:00,23050,23055,23050,23055,3
13/11/2009,10:59:00,23055,23060,23055,23060,3
13/11/2009,11:00:00,23060,23060,23030,23040,24
13/11/2009,11:01:00,23040,23050,23030,23050,30
13/11/2009,11:02:00,23045,23055,23045,23050,17
13/11/2009,11:03:00,23050,23050,23040,23050,16
13/11/2009,11:04:00,23045,23045,23045,23045,1
13/11/2009,11:05:00,23045,23045,23045,23045,2
13/11/2009,11:06:00,23050,23050,23050,23050,2
13/11/2009,11:07:00,23050,23050,23020,23025,17
13/11/2009,11:08:00,23020,23040,23020,23030,20
13/11/2009,11:09:00,23030,23035,23025,23035,15
13/11/2009,11:10:00,23030,23030,23020,23030,12
13/11/2009,11:11:00,23030,23045,23025,23040,25
13/11/2009,11:12:00,23045,23045,23045,23045,5
13/11/2009,11:13:00,23045,23045,23040,23045,4
13/11/2009,11:14:00,23045,23045,23040,23040,19
13/11/2009,11:15:00,23045,23045,23035,23035,14
13/11/2009,11:16:00,23035,23045,23035,23035,11
13/11/2009,11:17:00,23040,23040,23040,23040,3
13/11/2009,11:18:00,23040,23040,23040,23040,6
13/11/2009,11:19:00,23040,23040,23035,23035,4
13/11/2009,11:20:00,23035,23040,23035,23035,17
13/11/2009,11:21:00,23040,23040,23040,23040,3
13/11/2009,11:22:00,23040,23065,23040,23060,47
13/11/2009,11:23:00,23055,23060,23050,23055,11
13/11/2009,11:24:00,23060,23065,23055,23055,12
13/11/2009,11:25:00,23060,23060,23045,23050,7
13/11/2009,11:26:00,23050,23055,23050,23050,6
13/11/2009,11:27:00,23055,23065,23055,23060,16
13/11/2009,11:29:00,23060,23060,23055,23055,6
13/11/2009,11:30:00,23060,23060,23060,23060,1
13/11/2009,11:31:00,23055,23055,23050,23050,6
13/11/2009,11:32:00,23050,23050,23050,23050,2
13/11/2009,11:33:00,23055,23055,23055,23055,1
13/11/2009,11:34:00,23055,23055,23055,23055,11
13/11/2009,11:35:00,23060,23060,23060,23060,2
13/11/2009,11:36:00,23060,23065,23055,23065,11
13/11/2009,11:37:00,23065,23075,23060,23070,14
13/11/2009,11:38:00,23070,23070,23065,23065,2
13/11/2009,11:39:00,23060,23070,23060,23065,4
13/11/2009,11:41:00,23065,23065,23055,23055,6
13/11/2009,11:42:00,23060,23075,23060,23060,18
13/11/2009,11:43:00,23060,23060,23060,23060,1
13/11/2009,11:44:00,23065,23065,23065,23065,6
13/11/2009,11:45:00,23070,23075,23065,23070,12
13/11/2009,11:46:00,23070,23075,23065,23070,19
13/11/2009,11:47:00,23070,23070,23065,23065,2
13/11/2009,11:48:00,23070,23070,23070,23070,1
13/11/2009,11:49:00,23070,23070,23065,23065,4
13/11/2009,11:50:00,23065,23065,23065,23065,3
13/11/2009,11:51:00,23065,23065,23065,23065,1
13/11/2009,11:52:00,23060,23060,23060,23060,6
13/11/2009,11:53:00,23060,23060,23055,23060,21
13/11/2009,11:54:00,23055,23055,23055,23055,3
13/11/2009,11:55:00,23055,23060,23055,23060,6
13/11/2009,11:56:00,23055,23055,23055,23055,3
13/11/2009,11:57:00,23060,23060,23050,23050,7
13/11/2009,11:58:00,23060,23065,23060,23065,3
13/11/2009,11:59:00,23060,23070,23060,23070,6
13/11/2009,12:00:00,23065,23090,23065,23090,24
13/11/2009,12:01:00,23090,23095,23090,23090,16
13/11/2009,12:02:00,23085,23110,23085,23100,39
13/11/2009,12:03:00,23100,23105,23100,23105,9
13/11/2009,12:04:00,23105,23120,23105,23115,38
13/11/2009,12:05:00,23115,23115,23110,23110,34
13/11/2009,12:06:00,23120,23120,23115,23115,6
13/11/2009,12:07:00,23115,23115,23105,23110,21
13/11/2009,12:08:00,23110,23125,23110,23125,28
13/11/2009,12:09:00,23120,23120,23115,23115,8
13/11/2009,12:10:00,23120,23125,23115,23120,11
13/11/2009,12:11:00,23120,23135,23120,23125,49
13/11/2009,12:12:00,23135,23135,23125,23130,11
13/11/2009,12:13:00,23125,23130,23125,23130,17
13/11/2009,12:14:00,23125,23135,23125,23125,19
13/11/2009,12:15:00,23130,23130,23125,23125,4
13/11/2009,12:16:00,23130,23135,23130,23130,14
13/11/2009,12:17:00,23130,23145,23130,23140,36
13/11/2009,12:18:00,23140,23145,23135,23145,11
13/11/2009,12:19:00,23150,23155,23150,23150,28
13/11/2009,12:20:00,23145,23155,23145,23150,68
13/11/2009,12:21:00,23145,23145,23140,23140,8
13/11/2009,12:22:00,23140,23145,23135,23145,62
13/11/2009,12:23:00,23140,23145,23140,23145,7
13/11/2009,12:24:00,23150,23150,23140,23145,16
13/11/2009,12:25:00,23145,23150,23145,23150,10
13/11/2009,12:26:00,23155,23155,23140,23150,15
13/11/2009,12:27:00,23145,23145,23140,23140,10
13/11/2009,12:28:00,23140,23140,23140,23140,5
13/11/2009,12:29:00,23140,23145,23140,23145,3
13/11/2009,12:30:00,23145,23145,23145,23145,7
13/11/2009,12:31:00,23140,23140,23140,23140,4
13/11/2009,12:32:00,23135,23135,23135,23135,5
13/11/2009,12:33:00,23135,23135,23135,23135,3
13/11/2009,12:34:00,23140,23140,23140,23140,10
13/11/2009,12:37:00,23145,23145,23140,23140,8
13/11/2009,12:38:00,23140,23140,23135,23135,7
13/11/2009,12:39:00,23140,23140,23135,23135,3
13/11/2009,12:40:00,23135,23140,23135,23140,6
13/11/2009,12:42:00,23140,23140,23140,23140,4
13/11/2009,12:43:00,23140,23140,23140,23140,1
13/11/2009,12:44:00,23145,23145,23135,23145,5
13/11/2009,12:45:00,23135,23140,23135,23140,3
13/11/2009,12:46:00,23140,23140,23140,23140,2
13/11/2009,12:47:00,23145,23150,23145,23145,26
13/11/2009,12:48:00,23145,23145,23145,23145,2
13/11/2009,12:49:00,23145,23150,23145,23150,6
13/11/2009,12:51:00,23145,23150,23145,23150,7
13/11/2009,12:52:00,23150,23170,23145,23165,52
13/11/2009,12:53:00,23165,23175,23165,23170,23
13/11/2009,12:54:00,23175,23175,23160,23160,27
13/11/2009,12:55:00,23165,23165,23155,23155,22
13/11/2009,12:56:00,23155,23155,23150,23155,7
13/11/2009,12:57:00,23160,23160,23155,23155,10
13/11/2009,12:58:00,23150,23155,23150,23155,11
13/11/2009,12:59:00,23150,23155,23150,23155,4
13/11/2009,13:00:00,23155,23155,23150,23155,15
13/11/2009,13:01:00,23155,23155,23155,23155,20
13/11/2009,13:02:00,23160,23160,23160,23160,2
13/11/2009,13:03:00,23160,23160,23155,23155,14
13/11/2009,13:04:00,23155,23160,23155,23160,10
13/11/2009,13:05:00,23160,23165,23160,23165,3
13/11/2009,13:06:00,23155,23160,23150,23150,14
13/11/2009,13:07:00,23150,23150,23140,23145,18
13/11/2009,13:08:00,23145,23155,23145,23150,22
13/11/2009,13:09:00,23145,23145,23140,23145,12
13/11/2009,13:10:00,23145,23155,23140,23145,13
13/11/2009,13:11:00,23140,23140,23140,23140,17
13/11/2009,13:12:00,23140,23145,23140,23140,10
13/11/2009,13:13:00,23140,23140,23135,23140,10
13/11/2009,13:14:00,23145,23150,23145,23145,7
13/11/2009,13:15:00,23145,23145,23140,23140,3
13/11/2009,13:17:00,23140,23145,23140,23145,7
13/11/2009,13:18:00,23140,23140,23140,23140,2
13/11/2009,13:19:00,23140,23145,23140,23145,3
13/11/2009,13:20:00,23140,23140,23140,23140,1
13/11/2009,13:21:00,23140,23140,23135,23135,10
13/11/2009,13:22:00,23135,23135,23130,23130,7
13/11/2009,13:23:00,23130,23130,23125,23130,12
13/11/2009,13:24:00,23130,23130,23125,23130,5
13/11/2009,13:25:00,23135,23135,23130,23135,4
13/11/2009,13:26:00,23135,23135,23135,23135,1
13/11/2009,13:27:00,23130,23130,23125,23125,3
13/11/2009,13:28:00,23125,23125,23110,23110,28
13/11/2009,13:29:00,23115,23115,23110,23110,3
13/11/2009,13:30:00,23115,23120,23105,23110,22
13/11/2009,13:31:00,23105,23110,23105,23110,7
13/11/2009,13:32:00,23110,23110,23110,23110,3
13/11/2009,13:33:00,23110,23115,23110,23115,8
13/11/2009,13:34:00,23120,23120,23120,23120,5
13/11/2009,13:35:00,23120,23125,23120,23125,10
13/11/2009,13:36:00,23120,23125,23120,23120,5
13/11/2009,13:37:00,23120,23120,23120,23120,1
13/11/2009,13:38:00,23120,23120,23120,23120,3
13/11/2009,13:39:00,23115,23115,23110,23110,4
13/11/2009,13:40:00,23110,23115,23110,23110,3
13/11/2009,13:41:00,23110,23120,23105,23115,8
13/11/2009,13:42:00,23110,23110,23110,23110,2
13/11/2009,13:43:00,23105,23110,23105,23110,2
13/11/2009,13:44:00,23105,23110,23105,23110,5
13/11/2009,13:45:00,23110,23110,23110,23110,3
13/11/2009,13:46:00,23110,23115,23110,23110,8
13/11/2009,13:47:00,23110,23115,23110,23115,2
13/11/2009,13:48:00,23115,23115,23115,23115,1
13/11/2009,13:49:00,23110,23110,23110,23110,3
13/11/2009,13:50:00,23110,23125,23110,23125,7
13/11/2009,13:51:00,23120,23120,23115,23120,5
13/11/2009,13:52:00,23120,23120,23115,23115,3
13/11/2009,13:53:00,23115,23115,23110,23115,7
13/11/2009,13:54:00,23110,23110,23110,23110,3
13/11/2009,13:55:00,23110,23110,23105,23105,6
13/11/2009,13:56:00,23100,23100,23085,23085,26
13/11/2009,13:57:00,23080,23100,23080,23095,9
13/11/2009,13:58:00,23090,23095,23090,23095,3
13/11/2009,13:59:00,23095,23100,23095,23100,7
13/11/2009,14:00:00,23090,23090,23070,23075,24
13/11/2009,14:01:00,23075,23080,23070,23080,13
13/11/2009,14:02:00,23075,23085,23075,23080,7
13/11/2009,14:03:00,23075,23080,23075,23080,9
13/11/2009,14:04:00,23085,23085,23080,23080,5
13/11/2009,14:05:00,23075,23075,23060,23065,19
13/11/2009,14:06:00,23060,23060,23055,23055,11
13/11/2009,14:07:00,23060,23075,23060,23070,20
13/11/2009,14:08:00,23075,23080,23075,23080,4
13/11/2009,14:09:00,23075,23085,23075,23085,9
13/11/2009,14:10:00,23080,23085,23075,23075,7
13/11/2009,14:11:00,23075,23075,23070,23070,8
13/11/2009,14:12:00,23080,23080,23075,23080,3
13/11/2009,14:13:00,23075,23075,23075,23075,1
13/11/2009,14:15:00,23070,23075,23070,23070,14
13/11/2009,14:16:00,23075,23080,23075,23080,4
13/11/2009,14:17:00,23075,23080,23075,23080,7
13/11/2009,14:18:00,23080,23085,23080,23085,7
13/11/2009,14:19:00,23085,23085,23085,23085,3
13/11/2009,14:20:00,23080,23080,23080,23080,3
13/11/2009,14:21:00,23085,23085,23080,23080,3
13/11/2009,14:23:00,23085,23100,23085,23090,15
13/11/2009,14:24:00,23090,23095,23085,23090,21
13/11/2009,14:25:00,23085,23085,23085,23085,1
13/11/2009,14:26:00,23085,23085,23085,23085,2
13/11/2009,14:27:00,23090,23090,23090,23090,1
13/11/2009,14:28:00,23090,23095,23090,23095,2
13/11/2009,14:29:00,23100,23115,23095,23100,34
13/11/2009,14:30:00,23100,23100,23045,23075,79
13/11/2009,14:31:00,23080,23095,23080,23090,15
13/11/2009,14:32:00,23090,23115,23090,23100,22
13/11/2009,14:33:00,23105,23115,23105,23115,9
13/11/2009,14:34:00,23120,23125,23115,23120,16
13/11/2009,14:35:00,23120,23125,23115,23115,22
13/11/2009,14:36:00,23120,23135,23120,23130,10
13/11/2009,14:37:00,23135,23140,23125,23125,27
13/11/2009,14:38:00,23125,23140,23125,23140,21
13/11/2009,14:39:00,23140,23140,23125,23130,11
13/11/2009,14:40:00,23130,23140,23130,23140,5
13/11/2009,14:41:00,23135,23140,23130,23130,7
13/11/2009,14:42:00,23130,23130,23125,23125,11
13/11/2009,14:43:00,23125,23125,23120,23120,7
13/11/2009,14:44:00,23120,23120,23120,23120,2
13/11/2009,14:45:00,23120,23130,23120,23130,10
13/11/2009,14:46:00,23125,23140,23125,23135,17
13/11/2009,14:47:00,23135,23135,23130,23130,13
13/11/2009,14:48:00,23135,23135,23125,23125,12
13/11/2009,14:49:00,23125,23125,23125,23125,1
13/11/2009,14:50:00,23130,23130,23120,23120,4
13/11/2009,14:51:00,23115,23115,23115,23115,6
13/11/2009,14:52:00,23115,23120,23115,23120,7
13/11/2009,14:53:00,23120,23120,23120,23120,1
13/11/2009,14:54:00,23115,23115,23115,23115,6
13/11/2009,14:55:00,23115,23120,23115,23120,9
13/11/2009,14:56:00,23120,23125,23120,23120,9
13/11/2009,14:57:00,23120,23120,23120,23120,6
13/11/2009,14:58:00,23125,23125,23125,23125,2
13/11/2009,14:59:00,23125,23130,23125,23130,4
13/11/2009,15:00:00,23130,23150,23130,23135,66
13/11/2009,15:01:00,23135,23135,23115,23115,16
13/11/2009,15:02:00,23115,23115,23095,23095,21
13/11/2009,15:03:00,23100,23105,23095,23095,22
13/11/2009,15:04:00,23100,23105,23095,23100,10
13/11/2009,15:05:00,23100,23110,23095,23105,15
13/11/2009,15:06:00,23100,23100,23100,23100,1
13/11/2009,15:07:00,23100,23100,23095,23100,10
13/11/2009,15:08:00,23105,23105,23105,23105,3
13/11/2009,15:09:00,23105,23105,23095,23105,7
13/11/2009,15:10:00,23105,23110,23105,23105,9
13/11/2009,15:11:00,23100,23105,23080,23090,26
13/11/2009,15:12:00,23080,23090,23075,23090,11
13/11/2009,15:13:00,23095,23095,23085,23085,2
13/11/2009,15:14:00,23085,23090,23085,23090,12
13/11/2009,15:15:00,23085,23085,23085,23085,2
13/11/2009,15:16:00,23085,23085,23080,23080,5
13/11/2009,15:17:00,23090,23090,23085,23085,2
13/11/2009,15:18:00,23090,23090,23090,23090,2
13/11/2009,15:19:00,23085,23100,23085,23100,11
13/11/2009,15:20:00,23100,23100,23090,23090,11
13/11/2009,15:21:00,23090,23095,23090,23095,7
13/11/2009,15:22:00,23095,23095,23085,23090,8
13/11/2009,15:23:00,23085,23090,23085,23090,5
13/11/2009,15:24:00,23090,23095,23090,23095,8
13/11/2009,15:25:00,23095,23095,23095,23095,6
13/11/2009,15:26:00,23100,23100,23100,23100,1
13/11/2009,15:27:00,23100,23100,23100,23100,2
13/11/2009,15:28:00,23100,23100,23100,23100,1
13/11/2009,15:29:00,23100,23100,23100,23100,15
13/11/2009,15:30:00,23100,23120,23100,23110,23
13/11/2009,15:31:00,23115,23120,23110,23115,9
13/11/2009,15:32:00,23115,23125,23110,23115,16
13/11/2009,15:33:00,23110,23110,23070,23070,38
13/11/2009,15:34:00,23070,23080,23065,23075,26
13/11/2009,15:35:00,23070,23070,23055,23060,20
13/11/2009,15:36:00,23065,23070,23065,23070,30
13/11/2009,15:37:00,23070,23105,23070,23105,27
13/11/2009,15:38:00,23095,23100,23055,23065,58
13/11/2009,15:39:00,23070,23085,23070,23085,14
13/11/2009,15:40:00,23080,23080,23060,23080,45
13/11/2009,15:41:00,23080,23105,23080,23105,55
13/11/2009,15:42:00,23105,23105,23080,23085,28
13/11/2009,15:43:00,23080,23090,23070,23070,31
13/11/2009,15:44:00,23065,23095,23060,23075,47
13/11/2009,15:45:00,23080,23105,23080,23090,48
13/11/2009,15:46:00,23095,23120,23095,23095,55
13/11/2009,15:47:00,23095,23110,23085,23090,46
13/11/2009,15:48:00,23090,23100,23080,23080,39
13/11/2009,15:49:00,23075,23090,23075,23085,17
13/11/2009,15:50:00,23090,23090,23080,23080,7
13/11/2009,15:51:00,23085,23115,23085,23105,48
13/11/2009,15:52:00,23110,23135,23110,23120,59
13/11/2009,15:53:00,23120,23125,23115,23125,17
13/11/2009,15:54:00,23125,23125,23080,23080,36
13/11/2009,15:55:00,23080,23080,23010,23025,202
13/11/2009,15:56:00,23025,23060,23015,23025,99
13/11/2009,15:57:00,23025,23030,22970,22970,202
13/11/2009,15:58:00,22980,23015,22960,22980,154
13/11/2009,15:59:00,22980,23035,22970,23015,155
13/11/2009,16:00:00,23005,23005,22975,22995,98
13/11/2009,16:01:00,23000,23015,22990,23005,50
13/11/2009,16:02:00,23000,23030,23000,23030,60
13/11/2009,16:03:00,23020,23050,23010,23035,39
13/11/2009,16:04:00,23035,23035,23025,23025,23
13/11/2009,16:05:00,23025,23025,23005,23025,37
13/11/2009,16:06:00,23015,23040,23015,23030,18
13/11/2009,16:07:00,23045,23075,23025,23070,140
13/11/2009,16:08:00,23065,23070,23050,23055,28
13/11/2009,16:09:00,23050,23070,23045,23070,29
13/11/2009,16:10:00,23065,23090,23060,23075,59
13/11/2009,16:11:00,23080,23080,23030,23045,45
13/11/2009,16:12:00,23045,23045,23025,23040,29
13/11/2009,16:13:00,23030,23030,23020,23030,27
13/11/2009,16:14:00,23030,23055,23030,23045,29
13/11/2009,16:15:00,23045,23050,23045,23045,9
13/11/2009,16:16:00,23050,23085,23050,23085,53
13/11/2009,16:17:00,23090,23090,23055,23080,37
13/11/2009,16:18:00,23075,23075,23055,23060,20
13/11/2009,16:19:00,23070,23080,23065,23065,15
13/11/2009,16:20:00,23060,23100,23060,23095,50
13/11/2009,16:21:00,23100,23125,23100,23115,82
13/11/2009,16:22:00,23110,23115,23095,23100,35
13/11/2009,16:23:00,23095,23100,23075,23085,56
13/11/2009,16:24:00,23085,23090,23085,23090,6
13/11/2009,16:25:00,23090,23095,23070,23070,35
13/11/2009,16:26:00,23070,23085,23070,23070,19
13/11/2009,16:27:00,23075,23095,23075,23095,31
13/11/2009,16:28:00,23090,23090,23085,23090,12
13/11/2009,16:29:00,23085,23095,23050,23070,46
13/11/2009,16:30:00,23070,23095,23060,23095,27
13/11/2009,16:31:00,23090,23090,23055,23055,30
13/11/2009,16:32:00,23060,23060,23050,23050,10
13/11/2009,16:33:00,23050,23070,23045,23060,32
13/11/2009,16:34:00,23065,23090,23065,23085,15
13/11/2009,16:35:00,23080,23080,23070,23070,20
13/11/2009,16:36:00,23075,23100,23075,23095,37
13/11/2009,16:37:00,23095,23105,23090,23095,11
13/11/2009,16:38:00,23100,23115,23085,23095,68
13/11/2009,16:39:00,23085,23100,23075,23095,130
13/11/2009,16:40:00,23095,23100,23080,23090,38
13/11/2009,16:41:00,23095,23115,23095,23100,41
13/11/2009,16:42:00,23100,23120,23095,23115,65
13/11/2009,16:43:00,23115,23135,23115,23135,46
13/11/2009,16:44:00,23135,23140,23115,23130,85
13/11/2009,16:45:00,23130,23170,23125,23145,136
13/11/2009,16:46:00,23150,23155,23140,23140,38
13/11/2009,16:47:00,23140,23145,23125,23140,43
13/11/2009,16:48:00,23150,23150,23135,23140,41
13/11/2009,16:49:00,23140,23140,23130,23135,22
13/11/2009,16:50:00,23135,23180,23130,23165,117
13/11/2009,16:51:00,23170,23195,23165,23185,84
13/11/2009,16:52:00,23185,23200,23170,23175,77
13/11/2009,16:53:00,23180,23180,23170,23170,14
13/11/2009,16:54:00,23170,23180,23170,23180,33
13/11/2009,16:55:00,23180,23190,23175,23190,22
13/11/2009,16:56:00,23190,23215,23185,23215,67
13/11/2009,16:57:00,23210,23215,23175,23175,59
13/11/2009,16:58:00,23170,23180,23165,23165,27
13/11/2009,16:59:00,23175,23175,23160,23165,39
13/11/2009,17:00:00,23160,23175,23160,23170,32
13/11/2009,17:01:00,23165,23185,23165,23185,36
13/11/2009,17:02:00,23190,23190,23175,23185,89
13/11/2009,17:03:00,23180,23195,23180,23190,42
13/11/2009,17:04:00,23190,23205,23190,23200,76
13/11/2009,17:05:00,23205,23205,23185,23195,33
13/11/2009,17:06:00,23195,23195,23185,23190,15
13/11/2009,17:07:00,23185,23190,23185,23190,12
13/11/2009,17:08:00,23195,23195,23185,23190,6
13/11/2009,17:09:00,23190,23205,23190,23200,51
13/11/2009,17:10:00,23205,23205,23180,23180,50
13/11/2009,17:11:00,23175,23180,23170,23175,27
13/11/2009,17:12:00,23180,23180,23175,23180,20
13/11/2009,17:13:00,23180,23190,23180,23190,13
13/11/2009,17:14:00,23185,23190,23165,23170,41
13/11/2009,17:15:00,23170,23175,23160,23170,43
13/11/2009,17:16:00,23170,23195,23170,23195,23
13/11/2009,17:17:00,23190,23195,23185,23190,95
13/11/2009,17:18:00,23185,23200,23185,23200,68
13/11/2009,17:19:00,23195,23205,23195,23200,61
13/11/2009,17:20:00,23195,23200,23190,23200,35
13/11/2009,17:21:00,23205,23210,23200,23205,64
13/11/2009,17:22:00,23205,23210,23200,23200,29
13/11/2009,17:23:00,23205,23210,23195,23205,35
13/11/2009,17:24:00,23200,23230,23200,23215,80
13/11/2009,17:25:00,23215,23240,23210,23215,42
13/11/2009,17:26:00,23215,23225,23215,23215,40
13/11/2009,17:27:00,23210,23230,23210,23220,93
13/11/2009,17:28:00,23220,23240,23220,23225,80
13/11/2009,17:29:00,23230,23230,23205,23210,37
13/11/2009,17:30:00,23210,23215,23185,23190,103
13/11/2009,17:31:00,23190,23205,23190,23205,30
13/11/2009,17:32:00,23200,23225,23200,23220,32
13/11/2009,17:33:00,23220,23235,23220,23225,31
13/11/2009,17:34:00,23220,23235,23215,23220,29
13/11/2009,17:35:00,23225,23255,23220,23255,35
13/11/2009,17:36:00,23260,23290,23250,23285,115
13/11/2009,17:37:00,23285,23290,23275,23280,48
13/11/2009,17:38:00,23280,23290,23280,23280,38
13/11/2009,17:39:00,23275,23295,23265,23295,42