DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/11/2009,09:00:00,23300,23475,23300,23475,76
16/11/2009,09:01:00,23445,23495,23430,23455,324
16/11/2009,09:02:00,23455,23460,23445,23460,66
16/11/2009,09:03:00,23460,23480,23455,23470,56
16/11/2009,09:04:00,23470,23480,23460,23470,67
16/11/2009,09:05:00,23480,23490,23470,23485,111
16/11/2009,09:06:00,23490,23495,23480,23485,93
16/11/2009,09:07:00,23485,23485,23470,23470,27
16/11/2009,09:08:00,23475,23475,23455,23460,60
16/11/2009,09:09:00,23455,23470,23455,23470,42
16/11/2009,09:10:00,23475,23475,23460,23465,58
16/11/2009,09:11:00,23465,23475,23465,23470,41
16/11/2009,09:12:00,23470,23485,23470,23485,25
16/11/2009,09:13:00,23485,23490,23480,23480,69
16/11/2009,09:14:00,23480,23480,23465,23465,20
16/11/2009,09:15:00,23465,23470,23460,23465,36
16/11/2009,09:16:00,23460,23460,23455,23455,28
16/11/2009,09:17:00,23455,23455,23440,23440,15
16/11/2009,09:18:00,23445,23450,23440,23445,20
16/11/2009,09:19:00,23440,23455,23440,23450,33
16/11/2009,09:20:00,23450,23450,23445,23450,15
16/11/2009,09:21:00,23450,23470,23450,23470,35
16/11/2009,09:22:00,23470,23470,23455,23465,25
16/11/2009,09:23:00,23470,23470,23455,23455,24
16/11/2009,09:24:00,23455,23455,23450,23450,11
16/11/2009,09:25:00,23450,23455,23445,23455,23
16/11/2009,09:26:00,23450,23455,23450,23450,11
16/11/2009,09:27:00,23450,23465,23450,23465,13
16/11/2009,09:28:00,23460,23460,23455,23460,19
16/11/2009,09:29:00,23460,23465,23450,23455,12
16/11/2009,09:30:00,23455,23475,23455,23465,49
16/11/2009,09:31:00,23470,23485,23470,23475,18
16/11/2009,09:32:00,23480,23480,23465,23465,42
16/11/2009,09:33:00,23470,23475,23465,23465,26
16/11/2009,09:34:00,23465,23490,23465,23485,43
16/11/2009,09:35:00,23490,23510,23485,23505,77
16/11/2009,09:36:00,23505,23525,23500,23520,117
16/11/2009,09:37:00,23520,23525,23505,23515,52
16/11/2009,09:38:00,23515,23520,23515,23515,16
16/11/2009,09:39:00,23520,23520,23510,23515,19
16/11/2009,09:40:00,23510,23510,23505,23505,15
16/11/2009,09:41:00,23505,23505,23500,23505,31
16/11/2009,09:42:00,23510,23520,23505,23520,27
16/11/2009,09:43:00,23515,23525,23515,23515,30
16/11/2009,09:44:00,23515,23525,23515,23525,30
16/11/2009,09:45:00,23520,23530,23520,23525,19
16/11/2009,09:46:00,23520,23520,23510,23515,31
16/11/2009,09:47:00,23510,23515,23505,23505,18
16/11/2009,09:48:00,23510,23510,23500,23500,27
16/11/2009,09:49:00,23500,23505,23500,23500,6
16/11/2009,09:50:00,23495,23510,23490,23500,43
16/11/2009,09:51:00,23495,23505,23490,23500,28
16/11/2009,09:52:00,23500,23500,23490,23490,12
16/11/2009,09:53:00,23495,23500,23490,23500,11
16/11/2009,09:54:00,23495,23495,23495,23495,2
16/11/2009,09:55:00,23500,23500,23495,23495,6
16/11/2009,09:56:00,23490,23490,23490,23490,20
16/11/2009,09:57:00,23490,23490,23470,23475,50
16/11/2009,09:58:00,23475,23475,23460,23465,30
16/11/2009,09:59:00,23460,23480,23460,23470,36
16/11/2009,10:00:00,23475,23480,23470,23475,33
16/11/2009,10:01:00,23475,23485,23475,23485,13
16/11/2009,10:02:00,23490,23505,23490,23500,58
16/11/2009,10:03:00,23500,23505,23495,23505,21
16/11/2009,10:04:00,23510,23520,23510,23515,34
16/11/2009,10:05:00,23515,23515,23505,23505,9
16/11/2009,10:06:00,23510,23515,23510,23510,13
16/11/2009,10:07:00,23510,23510,23495,23500,11
16/11/2009,10:08:00,23505,23515,23505,23515,16
16/11/2009,10:09:00,23515,23540,23510,23535,87
16/11/2009,10:10:00,23535,23545,23530,23535,60
16/11/2009,10:11:00,23540,23540,23530,23535,31
16/11/2009,10:12:00,23530,23540,23530,23540,12
16/11/2009,10:13:00,23530,23540,23530,23530,19
16/11/2009,10:14:00,23530,23530,23525,23525,20
16/11/2009,10:15:00,23530,23535,23525,23535,7
16/11/2009,10:16:00,23540,23545,23535,23540,30
16/11/2009,10:17:00,23540,23540,23530,23530,17
16/11/2009,10:18:00,23535,23540,23535,23540,5
16/11/2009,10:19:00,23535,23535,23530,23535,14
16/11/2009,10:20:00,23530,23530,23525,23530,13
16/11/2009,10:21:00,23525,23530,23525,23525,14
16/11/2009,10:22:00,23520,23520,23515,23520,20
16/11/2009,10:23:00,23515,23515,23510,23515,14
16/11/2009,10:24:00,23515,23515,23515,23515,3
16/11/2009,10:25:00,23520,23520,23515,23515,5
16/11/2009,10:26:00,23520,23520,23515,23515,5
16/11/2009,10:27:00,23520,23525,23515,23515,34
16/11/2009,10:28:00,23520,23520,23515,23515,2
16/11/2009,10:29:00,23515,23515,23510,23515,7
16/11/2009,10:30:00,23510,23515,23510,23515,11
16/11/2009,10:31:00,23515,23515,23510,23510,12
16/11/2009,10:32:00,23510,23510,23510,23510,9
16/11/2009,10:33:00,23505,23510,23505,23505,10
16/11/2009,10:34:00,23510,23510,23505,23510,8
16/11/2009,10:35:00,23510,23515,23510,23510,7
16/11/2009,10:36:00,23515,23520,23515,23520,7
16/11/2009,10:37:00,23515,23520,23515,23520,18
16/11/2009,10:38:00,23510,23515,23510,23515,13
16/11/2009,10:39:00,23510,23510,23505,23505,7
16/11/2009,10:40:00,23505,23510,23485,23485,39
16/11/2009,10:41:00,23490,23495,23490,23490,6
16/11/2009,10:42:00,23490,23490,23490,23490,13
16/11/2009,10:43:00,23495,23505,23495,23505,20
16/11/2009,10:44:00,23500,23510,23500,23505,14
16/11/2009,10:45:00,23500,23510,23500,23505,15
16/11/2009,10:46:00,23505,23505,23495,23495,17
16/11/2009,10:47:00,23500,23510,23500,23500,9
16/11/2009,10:48:00,23500,23500,23500,23500,1
16/11/2009,10:50:00,23505,23505,23500,23505,6
16/11/2009,10:51:00,23500,23500,23500,23500,2
16/11/2009,10:52:00,23500,23505,23500,23505,2
16/11/2009,10:53:00,23505,23510,23505,23510,19
16/11/2009,10:54:00,23505,23505,23505,23505,1
16/11/2009,10:56:00,23500,23515,23500,23515,12
16/11/2009,10:57:00,23520,23520,23515,23515,2
16/11/2009,10:58:00,23520,23520,23515,23520,6
16/11/2009,10:59:00,23515,23515,23510,23510,13
16/11/2009,11:00:00,23515,23515,23515,23515,11
16/11/2009,11:01:00,23510,23515,23510,23510,8
16/11/2009,11:02:00,23505,23515,23505,23515,8
16/11/2009,11:03:00,23510,23510,23510,23510,1
16/11/2009,11:04:00,23515,23515,23515,23515,12
16/11/2009,11:05:00,23515,23515,23515,23515,1
16/11/2009,11:06:00,23515,23530,23515,23530,24
16/11/2009,11:07:00,23530,23530,23525,23530,19
16/11/2009,11:08:00,23535,23535,23520,23520,13
16/11/2009,11:09:00,23520,23525,23520,23525,2
16/11/2009,11:10:00,23525,23525,23520,23520,6
16/11/2009,11:12:00,23515,23515,23505,23505,18
16/11/2009,11:13:00,23505,23510,23505,23510,14
16/11/2009,11:14:00,23510,23510,23510,23510,3
16/11/2009,11:15:00,23505,23515,23505,23515,17
16/11/2009,11:16:00,23515,23515,23515,23515,2
16/11/2009,11:17:00,23520,23520,23515,23520,3
16/11/2009,11:18:00,23520,23520,23515,23515,5
16/11/2009,11:19:00,23515,23520,23510,23515,28
16/11/2009,11:20:00,23510,23510,23505,23510,12
16/11/2009,11:21:00,23510,23510,23505,23505,10
16/11/2009,11:22:00,23500,23500,23500,23500,3
16/11/2009,11:23:00,23500,23510,23500,23510,20
16/11/2009,11:24:00,23510,23515,23510,23510,5
16/11/2009,11:25:00,23510,23510,23510,23510,4
16/11/2009,11:26:00,23505,23505,23505,23505,6
16/11/2009,11:27:00,23510,23510,23495,23500,38
16/11/2009,11:28:00,23505,23505,23505,23505,4
16/11/2009,11:29:00,23500,23505,23500,23505,7
16/11/2009,11:30:00,23505,23510,23505,23510,5
16/11/2009,11:31:00,23510,23510,23510,23510,1
16/11/2009,11:32:00,23510,23510,23510,23510,1
16/11/2009,11:33:00,23505,23510,23505,23510,3
16/11/2009,11:34:00,23510,23515,23510,23510,25
16/11/2009,11:35:00,23510,23515,23510,23515,12
16/11/2009,11:36:00,23510,23510,23500,23500,44
16/11/2009,11:37:00,23505,23505,23495,23505,6
16/11/2009,11:39:00,23500,23500,23500,23500,2
16/11/2009,11:40:00,23495,23500,23495,23500,12
16/11/2009,11:41:00,23500,23505,23500,23500,15
16/11/2009,11:42:00,23500,23500,23495,23495,25
16/11/2009,11:43:00,23495,23505,23495,23500,34
16/11/2009,11:44:00,23500,23500,23500,23500,6
16/11/2009,11:45:00,23495,23495,23495,23495,2
16/11/2009,11:46:00,23500,23500,23500,23500,4
16/11/2009,11:47:00,23500,23510,23500,23505,15
16/11/2009,11:48:00,23500,23500,23495,23500,20
16/11/2009,11:49:00,23495,23495,23495,23495,1
16/11/2009,11:50:00,23495,23495,23485,23490,24
16/11/2009,11:51:00,23485,23490,23485,23490,6
16/11/2009,11:52:00,23495,23495,23495,23495,5
16/11/2009,11:53:00,23495,23495,23495,23495,1
16/11/2009,11:54:00,23490,23490,23490,23490,4
16/11/2009,11:55:00,23490,23490,23490,23490,3
16/11/2009,11:56:00,23485,23485,23485,23485,3
16/11/2009,11:57:00,23490,23490,23490,23490,1
16/11/2009,11:58:00,23485,23485,23485,23485,7
16/11/2009,11:59:00,23485,23485,23485,23485,4
16/11/2009,12:00:00,23490,23490,23490,23490,4
16/11/2009,12:01:00,23490,23495,23490,23495,6
16/11/2009,12:02:00,23495,23495,23495,23495,5
16/11/2009,12:03:00,23495,23495,23495,23495,3
16/11/2009,12:04:00,23495,23500,23495,23500,8
16/11/2009,12:05:00,23495,23495,23490,23490,5
16/11/2009,12:06:00,23495,23495,23495,23495,3
16/11/2009,12:07:00,23490,23490,23485,23490,6
16/11/2009,12:09:00,23485,23490,23485,23485,5
16/11/2009,12:10:00,23485,23485,23480,23485,6
16/11/2009,12:11:00,23480,23485,23475,23480,23
16/11/2009,12:12:00,23475,23475,23470,23470,17
16/11/2009,12:13:00,23470,23475,23470,23475,4
16/11/2009,12:14:00,23475,23475,23470,23475,3
16/11/2009,12:15:00,23470,23470,23470,23470,2
16/11/2009,12:16:00,23480,23485,23480,23485,10
16/11/2009,12:17:00,23480,23485,23475,23480,62
16/11/2009,12:18:00,23485,23485,23485,23485,3
16/11/2009,12:19:00,23480,23480,23475,23475,7
16/11/2009,12:20:00,23475,23475,23475,23475,1
16/11/2009,12:21:00,23480,23490,23480,23485,14
16/11/2009,12:22:00,23480,23480,23480,23480,2
16/11/2009,12:23:00,23485,23485,23485,23485,1
16/11/2009,12:24:00,23480,23480,23480,23480,3
16/11/2009,12:25:00,23475,23480,23475,23475,3
16/11/2009,12:27:00,23480,23480,23470,23470,8
16/11/2009,12:28:00,23470,23475,23470,23475,105
16/11/2009,12:29:00,23475,23475,23465,23465,14
16/11/2009,12:30:00,23465,23470,23465,23470,12
16/11/2009,12:31:00,23465,23465,23465,23465,18
16/11/2009,12:32:00,23465,23465,23465,23465,1
16/11/2009,12:33:00,23465,23465,23465,23465,8
16/11/2009,12:34:00,23465,23465,23460,23460,6
16/11/2009,12:35:00,23460,23460,23455,23460,8
16/11/2009,12:36:00,23460,23460,23460,23460,3
16/11/2009,12:37:00,23465,23465,23455,23455,10
16/11/2009,12:38:00,23460,23460,23460,23460,3
16/11/2009,12:39:00,23460,23460,23460,23460,5
16/11/2009,12:40:00,23465,23465,23465,23465,1
16/11/2009,12:41:00,23470,23470,23465,23465,2
16/11/2009,12:42:00,23465,23465,23465,23465,7
16/11/2009,12:43:00,23470,23470,23470,23470,8
16/11/2009,12:44:00,23470,23475,23465,23470,9
16/11/2009,12:45:00,23470,23475,23470,23475,23
16/11/2009,12:46:00,23470,23475,23470,23475,5
16/11/2009,12:47:00,23480,23485,23480,23480,7
16/11/2009,12:48:00,23480,23480,23480,23480,2
16/11/2009,12:49:00,23480,23480,23480,23480,3
16/11/2009,12:50:00,23485,23485,23485,23485,2
16/11/2009,12:51:00,23485,23485,23485,23485,2
16/11/2009,12:52:00,23480,23485,23475,23485,21
16/11/2009,12:53:00,23475,23485,23475,23485,99
16/11/2009,12:54:00,23480,23480,23480,23480,2
16/11/2009,12:55:00,23480,23480,23480,23480,8
16/11/2009,12:56:00,23485,23485,23485,23485,7
16/11/2009,12:57:00,23485,23485,23485,23485,1
16/11/2009,12:58:00,23480,23480,23480,23480,3
16/11/2009,12:59:00,23475,23480,23475,23480,2
16/11/2009,13:00:00,23480,23485,23470,23485,16
16/11/2009,13:01:00,23480,23485,23480,23485,37
16/11/2009,13:03:00,23490,23490,23490,23490,4
16/11/2009,13:04:00,23490,23490,23490,23490,3
16/11/2009,13:05:00,23485,23485,23485,23485,3
16/11/2009,13:06:00,23485,23490,23485,23490,12
16/11/2009,13:07:00,23495,23495,23490,23490,12
16/11/2009,13:08:00,23495,23495,23495,23495,2
16/11/2009,13:09:00,23495,23500,23495,23500,8
16/11/2009,13:11:00,23490,23495,23490,23495,6
16/11/2009,13:12:00,23495,23495,23495,23495,10
16/11/2009,13:13:00,23495,23505,23490,23490,12
16/11/2009,13:14:00,23500,23500,23485,23485,7
16/11/2009,13:15:00,23490,23495,23490,23495,5
16/11/2009,13:16:00,23490,23490,23490,23490,2
16/11/2009,13:18:00,23485,23490,23485,23490,2
16/11/2009,13:19:00,23490,23495,23490,23495,2
16/11/2009,13:20:00,23490,23490,23485,23490,6
16/11/2009,13:21:00,23495,23495,23485,23485,14
16/11/2009,13:22:00,23490,23495,23490,23495,3
16/11/2009,13:23:00,23490,23495,23485,23495,5
16/11/2009,13:24:00,23490,23490,23490,23490,3
16/11/2009,13:25:00,23495,23495,23495,23495,3
16/11/2009,13:26:00,23495,23495,23495,23495,1
16/11/2009,13:27:00,23495,23495,23495,23495,1
16/11/2009,13:29:00,23490,23490,23485,23485,3
16/11/2009,13:30:00,23490,23490,23490,23490,2
16/11/2009,13:32:00,23490,23490,23490,23490,1
16/11/2009,13:34:00,23490,23490,23490,23490,1
16/11/2009,13:35:00,23490,23490,23485,23485,6
16/11/2009,13:36:00,23490,23490,23490,23490,1
16/11/2009,13:37:00,23485,23485,23485,23485,9
16/11/2009,13:38:00,23480,23480,23480,23480,4
16/11/2009,13:39:00,23480,23480,23480,23480,1
16/11/2009,13:41:00,23485,23490,23480,23480,7
16/11/2009,13:42:00,23485,23490,23485,23490,12
16/11/2009,13:43:00,23490,23490,23485,23490,14
16/11/2009,13:44:00,23490,23490,23485,23490,30
16/11/2009,13:45:00,23490,23490,23490,23490,5
16/11/2009,13:46:00,23495,23495,23495,23495,1
16/11/2009,13:48:00,23490,23490,23490,23490,3
16/11/2009,13:49:00,23490,23490,23490,23490,1
16/11/2009,13:50:00,23495,23495,23495,23495,1
16/11/2009,13:51:00,23495,23495,23495,23495,4
16/11/2009,13:53:00,23495,23495,23495,23495,1
16/11/2009,13:54:00,23490,23490,23490,23490,1
16/11/2009,13:55:00,23490,23495,23490,23495,5
16/11/2009,13:56:00,23490,23495,23485,23495,13
16/11/2009,13:57:00,23500,23500,23500,23500,3
16/11/2009,13:58:00,23495,23500,23495,23500,2
16/11/2009,13:59:00,23495,23495,23495,23495,3
16/11/2009,14:00:00,23495,23525,23495,23520,71
16/11/2009,14:01:00,23515,23520,23510,23520,6
16/11/2009,14:02:00,23520,23525,23520,23525,2
16/11/2009,14:03:00,23525,23530,23520,23525,12
16/11/2009,14:04:00,23525,23525,23515,23525,26
16/11/2009,14:05:00,23520,23520,23520,23520,14
16/11/2009,14:06:00,23520,23520,23515,23515,10
16/11/2009,14:07:00,23515,23515,23515,23515,4
16/11/2009,14:08:00,23515,23515,23510,23510,15
16/11/2009,14:09:00,23510,23525,23510,23520,56
16/11/2009,14:10:00,23520,23520,23520,23520,1
16/11/2009,14:11:00,23520,23530,23520,23530,12
16/11/2009,14:12:00,23530,23530,23525,23525,5
16/11/2009,14:13:00,23525,23530,23525,23530,18
16/11/2009,14:15:00,23530,23535,23525,23535,8
16/11/2009,14:16:00,23530,23530,23525,23525,3
16/11/2009,14:17:00,23535,23535,23535,23535,8
16/11/2009,14:18:00,23530,23530,23525,23525,8
16/11/2009,14:19:00,23515,23515,23515,23515,2
16/11/2009,14:20:00,23515,23515,23510,23510,5
16/11/2009,14:21:00,23515,23520,23515,23520,3
16/11/2009,14:22:00,23520,23520,23520,23520,3
16/11/2009,14:25:00,23515,23515,23515,23515,5
16/11/2009,14:26:00,23515,23520,23510,23515,23
16/11/2009,14:27:00,23520,23520,23515,23520,15
16/11/2009,14:28:00,23520,23520,23515,23515,4
16/11/2009,14:29:00,23520,23520,23505,23510,26
16/11/2009,14:30:00,23505,23800,23480,23800,247
16/11/2009,14:34:00,23735,23735,23675,23675,5
16/11/2009,14:35:00,23630,23630,23600,23600,36
16/11/2009,14:36:00,23570,23570,23570,23570,11
16/11/2009,14:37:00,23570,23580,23475,23495,414
16/11/2009,14:38:00,23500,23505,23480,23485,111
16/11/2009,14:39:00,23485,23505,23480,23500,97
16/11/2009,14:40:00,23500,23505,23490,23500,56
16/11/2009,14:41:00,23505,23510,23495,23505,52
16/11/2009,14:42:00,23505,23505,23500,23505,18
16/11/2009,14:43:00,23505,23505,23500,23505,11
16/11/2009,14:44:00,23500,23515,23495,23515,23
16/11/2009,14:45:00,23510,23515,23500,23505,39
16/11/2009,14:46:00,23500,23510,23500,23510,14
16/11/2009,14:47:00,23510,23515,23510,23515,19
16/11/2009,14:48:00,23515,23515,23510,23515,17
16/11/2009,14:49:00,23515,23515,23510,23510,11
16/11/2009,14:50:00,23515,23515,23515,23515,10
16/11/2009,14:51:00,23510,23515,23510,23515,26
16/11/2009,14:52:00,23515,23515,23515,23515,5
16/11/2009,14:53:00,23515,23515,23495,23495,38
16/11/2009,14:54:00,23495,23505,23495,23495,19
16/11/2009,14:55:00,23500,23505,23500,23500,4
16/11/2009,14:56:00,23500,23500,23495,23495,14
16/11/2009,14:57:00,23495,23495,23485,23490,53
16/11/2009,14:58:00,23490,23490,23485,23485,9
16/11/2009,14:59:00,23485,23485,23480,23480,7
16/11/2009,15:00:00,23480,23490,23480,23485,60
16/11/2009,15:01:00,23480,23485,23480,23485,17
16/11/2009,15:02:00,23485,23490,23485,23490,8
16/11/2009,15:03:00,23490,23490,23485,23485,9
16/11/2009,15:04:00,23485,23485,23470,23480,35
16/11/2009,15:05:00,23480,23480,23475,23475,21
16/11/2009,15:06:00,23480,23485,23475,23485,20
16/11/2009,15:07:00,23485,23485,23485,23485,2
16/11/2009,15:08:00,23485,23485,23485,23485,6
16/11/2009,15:09:00,23480,23480,23475,23480,17
16/11/2009,15:10:00,23480,23485,23480,23485,2
16/11/2009,15:11:00,23480,23480,23480,23480,10
16/11/2009,15:12:00,23485,23485,23485,23485,5
16/11/2009,15:14:00,23480,23480,23480,23480,1
16/11/2009,15:15:00,23485,23485,23485,23485,5
16/11/2009,15:16:00,23485,23485,23475,23480,13
16/11/2009,15:17:00,23475,23475,23475,23475,6
16/11/2009,15:18:00,23475,23475,23470,23470,2
16/11/2009,15:19:00,23480,23480,23470,23470,34
16/11/2009,15:20:00,23470,23475,23460,23460,60
16/11/2009,15:21:00,23465,23470,23460,23460,27
16/11/2009,15:22:00,23455,23460,23425,23435,128
16/11/2009,15:23:00,23430,23450,23430,23445,23
16/11/2009,15:24:00,23440,23450,23435,23440,51
16/11/2009,15:25:00,23435,23450,23430,23440,23
16/11/2009,15:26:00,23435,23445,23435,23445,12
16/11/2009,15:27:00,23445,23445,23435,23435,23
16/11/2009,15:28:00,23445,23445,23440,23445,14
16/11/2009,15:29:00,23445,23450,23440,23445,12
16/11/2009,15:30:00,23440,23445,23435,23445,35
16/11/2009,15:31:00,23445,23465,23445,23465,49
16/11/2009,15:32:00,23460,23465,23455,23460,11
16/11/2009,15:33:00,23455,23460,23445,23460,38
16/11/2009,15:34:00,23465,23490,23465,23480,31
16/11/2009,15:35:00,23485,23485,23465,23480,14
16/11/2009,15:36:00,23480,23500,23480,23500,23
16/11/2009,15:37:00,23500,23505,23495,23500,34
16/11/2009,15:38:00,23490,23500,23490,23495,13
16/11/2009,15:39:00,23490,23510,23490,23505,33
16/11/2009,15:40:00,23510,23525,23510,23525,31
16/11/2009,15:41:00,23525,23530,23510,23510,25
16/11/2009,15:42:00,23515,23550,23515,23545,80
16/11/2009,15:43:00,23545,23560,23540,23560,79
16/11/2009,15:44:00,23555,23555,23535,23550,43
16/11/2009,15:45:00,23555,23555,23545,23545,32
16/11/2009,15:46:00,23545,23545,23530,23535,33
16/11/2009,15:47:00,23535,23535,23525,23525,24
16/11/2009,15:48:00,23530,23530,23525,23525,8
16/11/2009,15:49:00,23525,23550,23525,23535,51
16/11/2009,15:50:00,23535,23545,23535,23540,15
16/11/2009,15:51:00,23540,23545,23540,23540,28
16/11/2009,15:52:00,23540,23545,23540,23545,13
16/11/2009,15:53:00,23545,23570,23545,23565,54
16/11/2009,15:54:00,23570,23570,23555,23560,33
16/11/2009,15:55:00,23565,23575,23560,23565,27
16/11/2009,15:56:00,23560,23580,23555,23580,27
16/11/2009,15:57:00,23580,23585,23555,23560,44
16/11/2009,15:58:00,23565,23575,23560,23560,29
16/11/2009,15:59:00,23565,23565,23550,23555,38
16/11/2009,16:00:00,23560,23570,23555,23565,75
16/11/2009,16:01:00,23560,23580,23560,23580,110
16/11/2009,16:02:00,23580,23585,23575,23580,70
16/11/2009,16:03:00,23585,23615,23585,23595,186
16/11/2009,16:04:00,23600,23605,23590,23605,71
16/11/2009,16:05:00,23600,23615,23600,23615,36
16/11/2009,16:06:00,23620,23645,23615,23640,184
16/11/2009,16:07:00,23640,23650,23635,23650,53
16/11/2009,16:08:00,23645,23650,23635,23635,97
16/11/2009,16:09:00,23635,23640,23630,23630,37
16/11/2009,16:10:00,23635,23650,23635,23640,96
16/11/2009,16:11:00,23640,23645,23615,23620,45
16/11/2009,16:12:00,23620,23635,23620,23625,67
16/11/2009,16:13:00,23625,23630,23620,23620,15
16/11/2009,16:14:00,23615,23625,23615,23620,12
16/11/2009,16:15:00,23625,23630,23620,23620,39
16/11/2009,16:16:00,23615,23615,23600,23615,53
16/11/2009,16:17:00,23610,23610,23605,23610,8
16/11/2009,16:18:00,23605,23605,23595,23595,15
16/11/2009,16:19:00,23600,23620,23600,23615,45
16/11/2009,16:20:00,23615,23615,23605,23605,17
16/11/2009,16:21:00,23610,23610,23610,23610,1
16/11/2009,16:22:00,23610,23610,23605,23605,11
16/11/2009,16:23:00,23600,23605,23595,23595,11
16/11/2009,16:24:00,23600,23605,23600,23605,5
16/11/2009,16:25:00,23605,23625,23605,23620,34
16/11/2009,16:26:00,23615,23615,23605,23605,33
16/11/2009,16:27:00,23605,23610,23600,23605,50
16/11/2009,16:28:00,23600,23610,23600,23610,34
16/11/2009,16:29:00,23605,23610,23600,23605,10
16/11/2009,16:30:00,23605,23605,23600,23605,13
16/11/2009,16:31:00,23600,23605,23595,23595,19
16/11/2009,16:32:00,23590,23595,23590,23595,9
16/11/2009,16:33:00,23590,23595,23590,23595,22
16/11/2009,16:34:00,23595,23610,23595,23605,55
16/11/2009,16:35:00,23605,23605,23595,23600,12
16/11/2009,16:36:00,23600,23610,23595,23600,31
16/11/2009,16:37:00,23605,23610,23600,23600,36
16/11/2009,16:38:00,23605,23610,23605,23605,29
16/11/2009,16:39:00,23605,23610,23600,23605,15
16/11/2009,16:40:00,23600,23610,23600,23610,3
16/11/2009,16:41:00,23605,23610,23600,23610,17
16/11/2009,16:42:00,23605,23605,23600,23600,10
16/11/2009,16:43:00,23605,23615,23600,23605,108
16/11/2009,16:44:00,23605,23605,23605,23605,3
16/11/2009,16:45:00,23605,23610,23605,23610,7
16/11/2009,16:46:00,23610,23615,23610,23610,22
16/11/2009,16:47:00,23610,23620,23610,23610,52
16/11/2009,16:48:00,23615,23615,23610,23610,12
16/11/2009,16:49:00,23610,23615,23610,23615,9
16/11/2009,16:50:00,23610,23630,23610,23620,25
16/11/2009,16:51:00,23615,23625,23615,23615,20
16/11/2009,16:52:00,23615,23620,23610,23610,21
16/11/2009,16:53:00,23615,23620,23610,23620,19
16/11/2009,16:54:00,23615,23620,23610,23615,20
16/11/2009,16:55:00,23615,23625,23610,23615,17
16/11/2009,16:56:00,23620,23630,23615,23620,55
16/11/2009,16:57:00,23620,23620,23615,23620,22
16/11/2009,16:58:00,23620,23620,23620,23620,7
16/11/2009,16:59:00,23620,23620,23610,23615,27
16/11/2009,17:00:00,23615,23615,23600,23605,30
16/11/2009,17:01:00,23605,23605,23595,23595,13
16/11/2009,17:02:00,23595,23595,23585,23595,23
16/11/2009,17:03:00,23590,23600,23590,23600,17
16/11/2009,17:04:00,23595,23605,23595,23605,26
16/11/2009,17:05:00,23605,23605,23600,23600,23
16/11/2009,17:06:00,23600,23605,23600,23600,20
16/11/2009,17:07:00,23600,23600,23595,23600,18
16/11/2009,17:08:00,23600,23600,23600,23600,12
16/11/2009,17:09:00,23600,23600,23575,23590,55
16/11/2009,17:10:00,23585,23585,23570,23575,25
16/11/2009,17:11:00,23570,23575,23560,23560,38
16/11/2009,17:12:00,23560,23560,23550,23560,24
16/11/2009,17:13:00,23555,23560,23550,23550,19
16/11/2009,17:14:00,23545,23550,23540,23545,26
16/11/2009,17:15:00,23545,23550,23540,23545,16
16/11/2009,17:16:00,23550,23560,23545,23560,42
16/11/2009,17:17:00,23560,23570,23555,23560,41
16/11/2009,17:18:00,23560,23560,23550,23555,40
16/11/2009,17:19:00,23555,23560,23550,23555,11
16/11/2009,17:20:00,23555,23560,23555,23560,11
16/11/2009,17:21:00,23555,23565,23555,23560,30
16/11/2009,17:22:00,23560,23565,23555,23565,15
16/11/2009,17:23:00,23560,23560,23560,23560,28
16/11/2009,17:24:00,23560,23565,23555,23555,39
16/11/2009,17:25:00,23550,23560,23520,23530,67
16/11/2009,17:26:00,23540,23555,23530,23530,53
16/11/2009,17:27:00,23530,23545,23530,23535,30
16/11/2009,17:28:00,23535,23545,23530,23535,48
16/11/2009,17:29:00,23530,23545,23530,23540,81
16/11/2009,17:30:00,23540,23555,23530,23555,107
16/11/2009,17:31:00,23555,23565,23545,23565,99
16/11/2009,17:32:00,23565,23585,23560,23580,88
16/11/2009,17:33:00,23575,23585,23575,23575,45
16/11/2009,17:34:00,23580,23590,23565,23590,123
16/11/2009,17:35:00,23585,23600,23585,23595,73
16/11/2009,17:36:00,23595,23595,23585,23585,13
16/11/2009,17:37:00,23580,23585,23575,23580,36
16/11/2009,17:38:00,23575,23575,23565,23575,37
16/11/2009,17:39:00,23570,23570,23550,23560,62