DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
17/11/2009,09:00:00,23480,23495,23460,23480,189
17/11/2009,09:01:00,23480,23510,23480,23490,101
17/11/2009,09:02:00,23490,23500,23485,23500,36
17/11/2009,09:03:00,23500,23500,23485,23485,43
17/11/2009,09:04:00,23490,23495,23485,23495,56
17/11/2009,09:05:00,23490,23515,23490,23505,94
17/11/2009,09:06:00,23510,23525,23510,23520,55
17/11/2009,09:07:00,23520,23525,23515,23520,33
17/11/2009,09:08:00,23515,23520,23500,23505,63
17/11/2009,09:09:00,23505,23505,23490,23490,30
17/11/2009,09:10:00,23495,23505,23480,23490,94
17/11/2009,09:11:00,23490,23500,23490,23500,15
17/11/2009,09:12:00,23495,23500,23490,23490,36
17/11/2009,09:13:00,23490,23490,23480,23480,97
17/11/2009,09:14:00,23480,23485,23470,23480,89
17/11/2009,09:15:00,23485,23490,23480,23485,60
17/11/2009,09:16:00,23485,23495,23480,23495,34
17/11/2009,09:17:00,23495,23505,23490,23495,58
17/11/2009,09:18:00,23500,23500,23485,23490,46
17/11/2009,09:19:00,23490,23495,23490,23495,24
17/11/2009,09:20:00,23500,23505,23500,23505,31
17/11/2009,09:21:00,23510,23535,23510,23520,73
17/11/2009,09:22:00,23525,23525,23515,23520,26
17/11/2009,09:23:00,23520,23530,23520,23525,41
17/11/2009,09:24:00,23520,23520,23515,23520,15
17/11/2009,09:25:00,23520,23520,23500,23510,26
17/11/2009,09:26:00,23505,23510,23505,23505,20
17/11/2009,09:27:00,23500,23505,23485,23500,107
17/11/2009,09:28:00,23500,23505,23500,23500,21
17/11/2009,09:29:00,23505,23510,23505,23510,20
17/11/2009,09:30:00,23500,23510,23500,23505,27
17/11/2009,09:31:00,23500,23505,23495,23505,25
17/11/2009,09:32:00,23500,23520,23500,23515,112
17/11/2009,09:33:00,23515,23515,23510,23510,12
17/11/2009,09:34:00,23505,23510,23500,23505,15
17/11/2009,09:35:00,23505,23505,23480,23485,40
17/11/2009,09:36:00,23490,23505,23480,23500,62
17/11/2009,09:37:00,23500,23505,23500,23500,21
17/11/2009,09:38:00,23500,23505,23495,23495,32
17/11/2009,09:39:00,23500,23500,23495,23500,25
17/11/2009,09:40:00,23505,23505,23495,23495,28
17/11/2009,09:41:00,23500,23500,23485,23490,32
17/11/2009,09:42:00,23490,23495,23485,23485,11
17/11/2009,09:43:00,23485,23490,23485,23490,26
17/11/2009,09:44:00,23490,23490,23480,23480,13
17/11/2009,09:45:00,23485,23485,23465,23465,36
17/11/2009,09:46:00,23475,23485,23470,23485,23
17/11/2009,09:47:00,23485,23505,23480,23500,30
17/11/2009,09:48:00,23495,23505,23485,23500,19
17/11/2009,09:49:00,23500,23505,23500,23500,26
17/11/2009,09:50:00,23500,23505,23495,23495,29
17/11/2009,09:51:00,23500,23505,23500,23505,9
17/11/2009,09:52:00,23505,23510,23505,23510,9
17/11/2009,09:53:00,23510,23520,23510,23520,21
17/11/2009,09:54:00,23515,23515,23505,23510,17
17/11/2009,09:55:00,23510,23515,23510,23510,18
17/11/2009,09:56:00,23510,23510,23490,23495,38
17/11/2009,09:57:00,23495,23495,23485,23490,27
17/11/2009,09:58:00,23490,23490,23475,23475,18
17/11/2009,09:59:00,23480,23490,23480,23480,40
17/11/2009,10:00:00,23480,23490,23470,23485,67
17/11/2009,10:01:00,23485,23485,23475,23475,25
17/11/2009,10:02:00,23480,23480,23460,23465,54
17/11/2009,10:03:00,23465,23465,23460,23465,9
17/11/2009,10:04:00,23465,23475,23465,23465,23
17/11/2009,10:05:00,23465,23470,23465,23470,6
17/11/2009,10:06:00,23475,23475,23465,23465,9
17/11/2009,10:07:00,23465,23465,23455,23460,27
17/11/2009,10:08:00,23460,23460,23445,23450,28
17/11/2009,10:09:00,23450,23455,23450,23455,16
17/11/2009,10:10:00,23450,23450,23445,23450,22
17/11/2009,10:11:00,23455,23455,23450,23450,9
17/11/2009,10:12:00,23450,23450,23440,23445,13
17/11/2009,10:13:00,23440,23460,23435,23460,40
17/11/2009,10:14:00,23455,23460,23450,23460,9
17/11/2009,10:15:00,23460,23470,23460,23470,34
17/11/2009,10:16:00,23465,23480,23465,23475,31
17/11/2009,10:17:00,23480,23485,23480,23480,20
17/11/2009,10:18:00,23480,23490,23480,23490,14
17/11/2009,10:19:00,23485,23485,23485,23485,5
17/11/2009,10:20:00,23480,23485,23480,23485,14
17/11/2009,10:21:00,23490,23490,23490,23490,7
17/11/2009,10:22:00,23490,23505,23490,23505,33
17/11/2009,10:23:00,23505,23505,23495,23495,13
17/11/2009,10:24:00,23495,23500,23495,23500,11
17/11/2009,10:25:00,23500,23510,23500,23510,20
17/11/2009,10:26:00,23505,23525,23505,23520,39
17/11/2009,10:27:00,23520,23525,23510,23520,35
17/11/2009,10:28:00,23515,23520,23515,23515,10
17/11/2009,10:29:00,23515,23530,23515,23525,60
17/11/2009,10:30:00,23525,23545,23520,23525,97
17/11/2009,10:31:00,23525,23525,23515,23515,55
17/11/2009,10:32:00,23520,23520,23505,23505,10
17/11/2009,10:33:00,23505,23525,23500,23525,39
17/11/2009,10:34:00,23520,23520,23515,23515,3
17/11/2009,10:35:00,23515,23515,23510,23510,3
17/11/2009,10:36:00,23515,23525,23515,23525,13
17/11/2009,10:37:00,23525,23525,23520,23520,9
17/11/2009,10:38:00,23525,23530,23520,23530,30
17/11/2009,10:40:00,23530,23530,23525,23525,10
17/11/2009,10:41:00,23520,23525,23520,23525,6
17/11/2009,10:42:00,23525,23530,23525,23530,10
17/11/2009,10:43:00,23530,23530,23525,23530,20
17/11/2009,10:44:00,23530,23530,23525,23525,9
17/11/2009,10:45:00,23525,23525,23525,23525,2
17/11/2009,10:46:00,23530,23555,23530,23555,61
17/11/2009,10:47:00,23555,23565,23550,23560,53
17/11/2009,10:48:00,23555,23560,23555,23555,16
17/11/2009,10:49:00,23555,23555,23555,23555,6
17/11/2009,10:50:00,23550,23555,23550,23550,10
17/11/2009,10:51:00,23550,23550,23550,23550,6
17/11/2009,10:52:00,23555,23560,23550,23550,7
17/11/2009,10:53:00,23550,23550,23540,23540,14
17/11/2009,10:54:00,23545,23545,23540,23540,4
17/11/2009,10:55:00,23540,23545,23535,23540,25
17/11/2009,10:56:00,23535,23540,23525,23530,29
17/11/2009,10:57:00,23535,23535,23535,23535,9
17/11/2009,10:58:00,23535,23535,23535,23535,8
17/11/2009,10:59:00,23540,23545,23540,23540,8
17/11/2009,11:00:00,23540,23540,23540,23540,7
17/11/2009,11:01:00,23545,23545,23540,23540,24
17/11/2009,11:03:00,23535,23535,23525,23530,21
17/11/2009,11:04:00,23530,23530,23525,23525,26
17/11/2009,11:05:00,23525,23530,23525,23525,14
17/11/2009,11:06:00,23520,23520,23515,23515,13
17/11/2009,11:07:00,23515,23515,23505,23505,13
17/11/2009,11:08:00,23505,23510,23500,23500,22
17/11/2009,11:09:00,23500,23510,23490,23510,52
17/11/2009,11:10:00,23505,23510,23505,23510,3
17/11/2009,11:11:00,23510,23510,23505,23505,9
17/11/2009,11:12:00,23510,23510,23500,23505,5
17/11/2009,11:13:00,23505,23505,23505,23505,7
17/11/2009,11:14:00,23505,23505,23500,23500,4
17/11/2009,11:15:00,23500,23500,23500,23500,1
17/11/2009,11:16:00,23500,23505,23500,23505,6
17/11/2009,11:17:00,23505,23510,23505,23510,8
17/11/2009,11:18:00,23510,23515,23510,23515,18
17/11/2009,11:19:00,23515,23515,23510,23510,12
17/11/2009,11:20:00,23505,23505,23500,23505,25
17/11/2009,11:21:00,23505,23510,23505,23510,3
17/11/2009,11:22:00,23505,23510,23500,23500,6
17/11/2009,11:23:00,23500,23505,23500,23505,3
17/11/2009,11:24:00,23500,23505,23500,23505,8
17/11/2009,11:25:00,23505,23505,23500,23505,3
17/11/2009,11:27:00,23505,23505,23500,23500,6
17/11/2009,11:28:00,23505,23505,23505,23505,1
17/11/2009,11:29:00,23505,23505,23505,23505,1
17/11/2009,11:30:00,23505,23505,23505,23505,5
17/11/2009,11:31:00,23505,23505,23500,23505,8
17/11/2009,11:32:00,23510,23520,23510,23520,15
17/11/2009,11:33:00,23515,23520,23515,23515,10
17/11/2009,11:34:00,23520,23520,23520,23520,14
17/11/2009,11:35:00,23515,23520,23515,23520,2
17/11/2009,11:36:00,23520,23520,23520,23520,1
17/11/2009,11:37:00,23520,23520,23520,23520,4
17/11/2009,11:38:00,23520,23520,23520,23520,10
17/11/2009,11:39:00,23520,23525,23520,23525,11
17/11/2009,11:40:00,23520,23520,23520,23520,1
17/11/2009,11:41:00,23525,23525,23520,23520,3
17/11/2009,11:42:00,23515,23520,23515,23515,16
17/11/2009,11:43:00,23515,23525,23515,23515,13
17/11/2009,11:44:00,23515,23520,23515,23520,27
17/11/2009,11:45:00,23520,23525,23520,23520,11
17/11/2009,11:46:00,23520,23525,23515,23525,8
17/11/2009,11:47:00,23520,23520,23520,23520,2
17/11/2009,11:48:00,23520,23520,23520,23520,1
17/11/2009,11:49:00,23520,23525,23520,23525,9
17/11/2009,11:50:00,23520,23525,23520,23520,3
17/11/2009,11:51:00,23525,23525,23525,23525,4
17/11/2009,11:52:00,23525,23530,23525,23530,7
17/11/2009,11:53:00,23535,23535,23530,23530,13
17/11/2009,11:54:00,23525,23525,23520,23520,6
17/11/2009,11:55:00,23525,23530,23515,23520,13
17/11/2009,11:56:00,23520,23520,23515,23520,18
17/11/2009,11:57:00,23515,23520,23515,23515,11
17/11/2009,11:58:00,23515,23515,23515,23515,2
17/11/2009,11:59:00,23515,23515,23515,23515,6
17/11/2009,12:00:00,23510,23520,23510,23520,15
17/11/2009,12:01:00,23520,23520,23520,23520,4
17/11/2009,12:02:00,23520,23525,23520,23520,10
17/11/2009,12:03:00,23515,23520,23515,23520,3
17/11/2009,12:04:00,23515,23515,23515,23515,1
17/11/2009,12:05:00,23515,23520,23515,23520,6
17/11/2009,12:06:00,23515,23515,23515,23515,2
17/11/2009,12:07:00,23510,23520,23510,23510,14
17/11/2009,12:08:00,23505,23505,23505,23505,2
17/11/2009,12:09:00,23505,23510,23500,23510,20
17/11/2009,12:10:00,23510,23510,23510,23510,1
17/11/2009,12:11:00,23505,23505,23505,23505,4
17/11/2009,12:13:00,23505,23505,23505,23505,5
17/11/2009,12:14:00,23500,23505,23495,23505,17
17/11/2009,12:15:00,23495,23505,23495,23505,6
17/11/2009,12:16:00,23510,23510,23510,23510,1
17/11/2009,12:17:00,23505,23515,23505,23515,12
17/11/2009,12:18:00,23515,23515,23515,23515,1
17/11/2009,12:19:00,23515,23515,23510,23515,26
17/11/2009,12:20:00,23520,23520,23515,23515,26
17/11/2009,12:22:00,23520,23525,23520,23525,11
17/11/2009,12:23:00,23525,23525,23525,23525,1
17/11/2009,12:24:00,23525,23525,23520,23520,8
17/11/2009,12:25:00,23520,23520,23520,23520,7
17/11/2009,12:26:00,23520,23525,23520,23525,8
17/11/2009,12:27:00,23520,23525,23520,23525,3
17/11/2009,12:28:00,23520,23520,23520,23520,2
17/11/2009,12:29:00,23525,23530,23525,23525,9
17/11/2009,12:30:00,23530,23540,23530,23530,19
17/11/2009,12:31:00,23525,23535,23525,23535,6
17/11/2009,12:32:00,23530,23530,23530,23530,1
17/11/2009,12:33:00,23535,23540,23535,23540,23
17/11/2009,12:34:00,23535,23535,23535,23535,6
17/11/2009,12:35:00,23530,23530,23530,23530,5
17/11/2009,12:36:00,23535,23540,23530,23535,18
17/11/2009,12:37:00,23535,23540,23530,23540,7
17/11/2009,12:38:00,23530,23535,23530,23530,8
17/11/2009,12:39:00,23535,23535,23535,23535,1
17/11/2009,12:40:00,23530,23530,23530,23530,6
17/11/2009,12:41:00,23530,23530,23530,23530,1
17/11/2009,12:42:00,23530,23530,23530,23530,11
17/11/2009,12:43:00,23530,23530,23530,23530,1
17/11/2009,12:45:00,23530,23530,23530,23530,1
17/11/2009,12:46:00,23525,23530,23525,23530,2
17/11/2009,12:47:00,23530,23530,23530,23530,8
17/11/2009,12:48:00,23535,23540,23535,23535,17
17/11/2009,12:49:00,23530,23535,23530,23535,9
17/11/2009,12:50:00,23535,23535,23535,23535,1
17/11/2009,12:51:00,23540,23540,23535,23535,8
17/11/2009,12:52:00,23540,23545,23540,23540,19
17/11/2009,12:54:00,23535,23535,23530,23535,15
17/11/2009,12:55:00,23535,23540,23535,23540,8
17/11/2009,12:56:00,23535,23535,23530,23530,5
17/11/2009,12:58:00,23530,23530,23530,23530,3
17/11/2009,13:00:00,23530,23535,23530,23535,3
17/11/2009,13:01:00,23535,23535,23535,23535,31
17/11/2009,13:02:00,23535,23535,23535,23535,8
17/11/2009,13:03:00,23530,23535,23525,23530,11
17/11/2009,13:05:00,23525,23525,23520,23520,6
17/11/2009,13:06:00,23520,23525,23520,23525,2
17/11/2009,13:07:00,23525,23525,23525,23525,1
17/11/2009,13:08:00,23525,23525,23520,23520,2
17/11/2009,13:09:00,23520,23520,23520,23520,5
17/11/2009,13:10:00,23520,23520,23515,23520,12
17/11/2009,13:11:00,23520,23520,23520,23520,1
17/11/2009,13:13:00,23515,23515,23515,23515,4
17/11/2009,13:14:00,23515,23515,23515,23515,1
17/11/2009,13:15:00,23515,23520,23515,23520,10
17/11/2009,13:16:00,23520,23520,23515,23515,3
17/11/2009,13:17:00,23515,23515,23515,23515,1
17/11/2009,13:18:00,23515,23515,23505,23505,28
17/11/2009,13:19:00,23505,23505,23495,23500,18
17/11/2009,13:20:00,23500,23500,23485,23485,45
17/11/2009,13:21:00,23485,23490,23485,23490,8
17/11/2009,13:22:00,23485,23490,23480,23490,17
17/11/2009,13:23:00,23490,23490,23490,23490,1
17/11/2009,13:24:00,23495,23495,23495,23495,12
17/11/2009,13:25:00,23495,23495,23490,23490,6
17/11/2009,13:26:00,23495,23495,23495,23495,1
17/11/2009,13:27:00,23490,23495,23490,23495,7
17/11/2009,13:28:00,23495,23495,23490,23490,9
17/11/2009,13:30:00,23490,23490,23480,23490,21
17/11/2009,13:32:00,23490,23500,23485,23485,16
17/11/2009,13:33:00,23485,23490,23485,23490,4
17/11/2009,13:34:00,23490,23490,23490,23490,2
17/11/2009,13:35:00,23490,23490,23490,23490,2
17/11/2009,13:37:00,23485,23490,23485,23490,6
17/11/2009,13:38:00,23485,23485,23480,23485,10
17/11/2009,13:39:00,23490,23490,23485,23485,3
17/11/2009,13:40:00,23480,23480,23480,23480,1
17/11/2009,13:41:00,23480,23480,23480,23480,1
17/11/2009,13:42:00,23480,23480,23480,23480,6
17/11/2009,13:43:00,23480,23490,23480,23485,12
17/11/2009,13:44:00,23480,23480,23470,23475,31
17/11/2009,13:45:00,23480,23485,23480,23485,3
17/11/2009,13:46:00,23480,23480,23475,23480,15
17/11/2009,13:47:00,23475,23490,23475,23490,10
17/11/2009,13:48:00,23485,23495,23480,23485,21
17/11/2009,13:49:00,23485,23485,23485,23485,6
17/11/2009,13:50:00,23480,23485,23480,23485,2
17/11/2009,13:51:00,23485,23485,23485,23485,1
17/11/2009,13:52:00,23480,23485,23480,23485,6
17/11/2009,13:53:00,23485,23485,23485,23485,5
17/11/2009,13:54:00,23485,23490,23485,23485,12
17/11/2009,13:55:00,23485,23485,23480,23480,7
17/11/2009,13:56:00,23485,23485,23485,23485,10
17/11/2009,13:57:00,23485,23485,23485,23485,2
17/11/2009,13:58:00,23480,23480,23475,23475,6
17/11/2009,13:59:00,23480,23485,23475,23480,6
17/11/2009,14:01:00,23475,23480,23475,23480,2
17/11/2009,14:04:00,23480,23485,23480,23485,9
17/11/2009,14:05:00,23480,23485,23480,23485,8
17/11/2009,14:06:00,23480,23480,23480,23480,4
17/11/2009,14:07:00,23475,23475,23470,23470,5
17/11/2009,14:08:00,23475,23485,23475,23475,6
17/11/2009,14:09:00,23475,23475,23475,23475,2
17/11/2009,14:10:00,23475,23475,23475,23475,1
17/11/2009,14:12:00,23470,23475,23470,23475,2
17/11/2009,14:13:00,23480,23480,23475,23475,7
17/11/2009,14:14:00,23475,23475,23475,23475,1
17/11/2009,14:15:00,23480,23480,23465,23470,27
17/11/2009,14:16:00,23470,23475,23470,23475,5
17/11/2009,14:17:00,23470,23470,23470,23470,3
17/11/2009,14:18:00,23475,23475,23475,23475,1
17/11/2009,14:19:00,23470,23470,23470,23470,3
17/11/2009,14:20:00,23470,23470,23470,23470,2
17/11/2009,14:21:00,23470,23470,23470,23470,3
17/11/2009,14:22:00,23470,23470,23470,23470,1
17/11/2009,14:23:00,23470,23470,23470,23470,2
17/11/2009,14:24:00,23475,23475,23470,23470,6
17/11/2009,14:25:00,23465,23475,23465,23475,5
17/11/2009,14:26:00,23475,23475,23475,23475,19
17/11/2009,14:27:00,23475,23475,23475,23475,1
17/11/2009,14:28:00,23475,23485,23475,23480,16
17/11/2009,14:29:00,23485,23490,23485,23485,19
17/11/2009,14:30:00,23480,23500,23440,23475,169
17/11/2009,14:31:00,23470,23485,23470,23480,7
17/11/2009,14:32:00,23475,23480,23470,23470,9
17/11/2009,14:33:00,23475,23475,23475,23475,5
17/11/2009,14:34:00,23470,23490,23470,23485,24
17/11/2009,14:35:00,23485,23490,23485,23485,6
17/11/2009,14:36:00,23490,23495,23485,23485,12
17/11/2009,14:37:00,23485,23485,23485,23485,3
17/11/2009,14:38:00,23485,23510,23485,23500,45
17/11/2009,14:39:00,23500,23510,23500,23505,26
17/11/2009,14:40:00,23505,23505,23505,23505,4
17/11/2009,14:41:00,23505,23505,23495,23495,13
17/11/2009,14:42:00,23495,23500,23495,23500,3
17/11/2009,14:43:00,23495,23495,23495,23495,2
17/11/2009,14:44:00,23500,23500,23490,23495,7
17/11/2009,14:45:00,23500,23500,23500,23500,2
17/11/2009,14:46:00,23495,23495,23495,23495,2
17/11/2009,14:47:00,23495,23495,23490,23490,3
17/11/2009,14:48:00,23495,23495,23495,23495,1
17/11/2009,14:49:00,23495,23495,23495,23495,9
17/11/2009,14:50:00,23490,23500,23490,23500,10
17/11/2009,14:51:00,23500,23500,23500,23500,2
17/11/2009,14:52:00,23505,23505,23505,23505,3
17/11/2009,14:53:00,23505,23505,23505,23505,5
17/11/2009,14:54:00,23500,23500,23490,23490,26
17/11/2009,14:55:00,23495,23495,23490,23490,4
17/11/2009,14:56:00,23490,23490,23490,23490,2
17/11/2009,14:57:00,23490,23490,23485,23485,3
17/11/2009,14:58:00,23490,23495,23490,23495,13
17/11/2009,14:59:00,23495,23495,23495,23495,2
17/11/2009,15:00:00,23495,23500,23495,23495,6
17/11/2009,15:01:00,23495,23500,23495,23500,10
17/11/2009,15:02:00,23500,23505,23500,23505,3
17/11/2009,15:03:00,23500,23500,23500,23500,7
17/11/2009,15:04:00,23500,23505,23495,23505,13
17/11/2009,15:05:00,23510,23510,23510,23510,6
17/11/2009,15:06:00,23505,23505,23505,23505,1
17/11/2009,15:07:00,23505,23505,23505,23505,2
17/11/2009,15:08:00,23505,23505,23490,23495,16
17/11/2009,15:09:00,23495,23500,23495,23500,3
17/11/2009,15:10:00,23495,23495,23495,23495,1
17/11/2009,15:11:00,23495,23500,23495,23495,16
17/11/2009,15:12:00,23495,23495,23490,23490,4
17/11/2009,15:13:00,23490,23495,23490,23490,7
17/11/2009,15:14:00,23495,23495,23490,23490,6
17/11/2009,15:15:00,23485,23485,23465,23475,40
17/11/2009,15:16:00,23475,23475,23465,23465,12
17/11/2009,15:17:00,23470,23475,23470,23475,3
17/11/2009,15:18:00,23480,23485,23475,23485,9
17/11/2009,15:19:00,23480,23485,23470,23485,11
17/11/2009,15:20:00,23480,23485,23480,23485,3
17/11/2009,15:21:00,23485,23485,23480,23480,16
17/11/2009,15:22:00,23485,23485,23485,23485,3
17/11/2009,15:23:00,23490,23490,23480,23480,15
17/11/2009,15:25:00,23480,23480,23480,23480,6
17/11/2009,15:26:00,23480,23485,23480,23485,2
17/11/2009,15:27:00,23485,23490,23485,23485,3
17/11/2009,15:28:00,23485,23485,23480,23480,3
17/11/2009,15:29:00,23480,23485,23480,23485,7
17/11/2009,15:30:00,23490,23490,23470,23475,33
17/11/2009,15:31:00,23475,23475,23450,23455,64
17/11/2009,15:32:00,23460,23485,23460,23480,29
17/11/2009,15:33:00,23475,23485,23465,23470,46
17/11/2009,15:34:00,23470,23475,23455,23470,19
17/11/2009,15:35:00,23475,23475,23460,23465,22
17/11/2009,15:36:00,23460,23480,23455,23475,21
17/11/2009,15:37:00,23480,23505,23475,23495,46
17/11/2009,15:38:00,23500,23500,23485,23490,21
17/11/2009,15:39:00,23490,23490,23475,23475,10
17/11/2009,15:40:00,23470,23505,23470,23505,28
17/11/2009,15:41:00,23505,23515,23490,23500,41
17/11/2009,15:42:00,23500,23510,23500,23510,8
17/11/2009,15:43:00,23510,23515,23500,23500,27
17/11/2009,15:44:00,23505,23505,23480,23500,35
17/11/2009,15:45:00,23505,23525,23505,23520,51
17/11/2009,15:46:00,23520,23525,23505,23515,28
17/11/2009,15:47:00,23510,23515,23505,23505,25
17/11/2009,15:48:00,23505,23510,23495,23505,28
17/11/2009,15:49:00,23500,23505,23500,23505,12
17/11/2009,15:50:00,23510,23520,23510,23510,25
17/11/2009,15:51:00,23510,23515,23495,23495,16
17/11/2009,15:52:00,23495,23510,23495,23505,30
17/11/2009,15:53:00,23510,23515,23510,23515,10
17/11/2009,15:54:00,23520,23535,23500,23500,70
17/11/2009,15:55:00,23500,23510,23485,23485,51
17/11/2009,15:56:00,23485,23500,23480,23490,24
17/11/2009,15:57:00,23490,23500,23490,23500,10
17/11/2009,15:58:00,23500,23515,23500,23500,36
17/11/2009,15:59:00,23495,23500,23490,23490,33
17/11/2009,16:00:00,23495,23505,23490,23500,28
17/11/2009,16:01:00,23505,23515,23505,23510,35
17/11/2009,16:02:00,23505,23505,23495,23505,15
17/11/2009,16:03:00,23495,23495,23470,23480,56
17/11/2009,16:04:00,23480,23480,23465,23470,43
17/11/2009,16:05:00,23475,23485,23475,23480,22
17/11/2009,16:06:00,23480,23480,23460,23470,28
17/11/2009,16:07:00,23465,23470,23455,23470,35
17/11/2009,16:08:00,23475,23475,23465,23465,23
17/11/2009,16:09:00,23465,23470,23465,23465,10
17/11/2009,16:10:00,23460,23480,23460,23470,33
17/11/2009,16:11:00,23470,23470,23455,23455,17
17/11/2009,16:12:00,23455,23455,23430,23450,116
17/11/2009,16:13:00,23450,23455,23445,23450,26
17/11/2009,16:14:00,23455,23455,23445,23445,13
17/11/2009,16:15:00,23445,23445,23435,23445,26
17/11/2009,16:16:00,23445,23465,23440,23465,45
17/11/2009,16:17:00,23460,23465,23455,23465,27
17/11/2009,16:18:00,23465,23465,23435,23450,44
17/11/2009,16:19:00,23445,23455,23445,23455,11
17/11/2009,16:20:00,23450,23465,23445,23460,39
17/11/2009,16:21:00,23465,23480,23465,23465,41
17/11/2009,16:22:00,23465,23470,23460,23465,22
17/11/2009,16:23:00,23470,23475,23470,23475,4
17/11/2009,16:24:00,23470,23480,23470,23480,18
17/11/2009,16:25:00,23470,23470,23465,23465,4
17/11/2009,16:26:00,23470,23470,23450,23465,26
17/11/2009,16:27:00,23465,23475,23460,23465,16
17/11/2009,16:28:00,23465,23465,23460,23460,4
17/11/2009,16:29:00,23465,23470,23460,23460,6
17/11/2009,16:30:00,23460,23460,23430,23435,33
17/11/2009,16:31:00,23440,23445,23430,23435,18
17/11/2009,16:32:00,23435,23440,23415,23420,47
17/11/2009,16:33:00,23425,23430,23415,23420,42
17/11/2009,16:34:00,23420,23425,23420,23425,8
17/11/2009,16:35:00,23425,23425,23420,23420,14
17/11/2009,16:36:00,23420,23420,23405,23405,54
17/11/2009,16:37:00,23405,23405,23395,23400,85
17/11/2009,16:38:00,23395,23405,23385,23385,54
17/11/2009,16:39:00,23385,23390,23375,23390,68
17/11/2009,16:40:00,23380,23380,23370,23370,42
17/11/2009,16:41:00,23365,23380,23345,23345,72
17/11/2009,16:42:00,23345,23360,23345,23355,37
17/11/2009,16:43:00,23360,23365,23360,23360,28
17/11/2009,16:44:00,23360,23365,23350,23355,37
17/11/2009,16:45:00,23355,23375,23355,23375,23
17/11/2009,16:46:00,23375,23380,23370,23380,31
17/11/2009,16:47:00,23380,23380,23360,23360,37
17/11/2009,16:48:00,23360,23375,23360,23375,34
17/11/2009,16:49:00,23375,23375,23365,23365,8
17/11/2009,16:50:00,23365,23370,23350,23350,72
17/11/2009,16:51:00,23350,23360,23345,23360,64
17/11/2009,16:52:00,23360,23370,23360,23365,24
17/11/2009,16:53:00,23360,23365,23355,23355,17
17/11/2009,16:54:00,23360,23370,23360,23370,23
17/11/2009,16:55:00,23370,23385,23370,23385,23
17/11/2009,16:56:00,23385,23390,23380,23380,17
17/11/2009,16:57:00,23375,23385,23375,23380,8
17/11/2009,16:58:00,23375,23375,23375,23375,1
17/11/2009,16:59:00,23375,23400,23375,23395,44
17/11/2009,17:00:00,23395,23405,23390,23395,35
17/11/2009,17:01:00,23390,23390,23385,23390,22
17/11/2009,17:02:00,23385,23395,23385,23390,13
17/11/2009,17:03:00,23390,23390,23375,23375,28
17/11/2009,17:04:00,23370,23375,23365,23365,17
17/11/2009,17:05:00,23365,23370,23355,23355,40
17/11/2009,17:06:00,23355,23365,23355,23355,28
17/11/2009,17:07:00,23355,23370,23350,23370,39
17/11/2009,17:08:00,23370,23380,23365,23370,27
17/11/2009,17:09:00,23375,23375,23365,23375,24
17/11/2009,17:10:00,23375,23390,23365,23390,34
17/11/2009,17:11:00,23390,23395,23375,23375,44
17/11/2009,17:12:00,23375,23375,23350,23360,53
17/11/2009,17:13:00,23360,23360,23340,23340,64
17/11/2009,17:14:00,23345,23350,23340,23345,33
17/11/2009,17:15:00,23345,23345,23310,23320,132
17/11/2009,17:16:00,23320,23325,23315,23320,48
17/11/2009,17:17:00,23325,23335,23320,23335,49
17/11/2009,17:18:00,23335,23340,23320,23325,37
17/11/2009,17:19:00,23325,23325,23310,23310,62
17/11/2009,17:20:00,23310,23315,23300,23315,97
17/11/2009,17:21:00,23315,23320,23310,23320,46
17/11/2009,17:22:00,23320,23330,23315,23330,58
17/11/2009,17:23:00,23330,23330,23310,23320,82
17/11/2009,17:24:00,23320,23320,23310,23315,52
17/11/2009,17:25:00,23310,23320,23305,23315,74
17/11/2009,17:26:00,23315,23325,23305,23325,38
17/11/2009,17:27:00,23325,23325,23320,23325,29
17/11/2009,17:28:00,23320,23320,23290,23290,67
17/11/2009,17:29:00,23295,23345,23285,23330,173
17/11/2009,17:30:00,23340,23345,23310,23320,117
17/11/2009,17:31:00,23320,23320,23310,23320,26
17/11/2009,17:32:00,23320,23320,23300,23320,65
17/11/2009,17:33:00,23315,23325,23315,23320,16
17/11/2009,17:34:00,23320,23335,23320,23325,22
17/11/2009,17:35:00,23330,23345,23325,23335,59
17/11/2009,17:36:00,23340,23340,23320,23320,29
17/11/2009,17:37:00,23320,23320,23310,23320,42
17/11/2009,17:38:00,23315,23335,23315,23335,18
17/11/2009,17:39:00,23335,23355,23335,23340,59