DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
18/11/2009,09:00:00,23460,23480,23450,23455,75
18/11/2009,09:01:00,23455,23485,23455,23485,72
18/11/2009,09:02:00,23490,23500,23470,23470,112
18/11/2009,09:03:00,23475,23480,23440,23455,56
18/11/2009,09:04:00,23455,23475,23455,23475,42
18/11/2009,09:05:00,23475,23480,23460,23470,103
18/11/2009,09:06:00,23465,23495,23465,23490,62
18/11/2009,09:07:00,23490,23505,23490,23495,53
18/11/2009,09:08:00,23495,23500,23485,23495,35
18/11/2009,09:09:00,23495,23495,23485,23485,19
18/11/2009,09:10:00,23485,23495,23480,23495,22
18/11/2009,09:11:00,23495,23500,23480,23480,18
18/11/2009,09:12:00,23480,23485,23470,23475,22
18/11/2009,09:13:00,23470,23480,23470,23470,21
18/11/2009,09:14:00,23470,23480,23460,23475,44
18/11/2009,09:15:00,23475,23480,23455,23460,30
18/11/2009,09:16:00,23460,23465,23460,23465,24
18/11/2009,09:17:00,23470,23475,23460,23465,23
18/11/2009,09:18:00,23465,23465,23460,23460,18
18/11/2009,09:19:00,23460,23465,23460,23465,15
18/11/2009,09:20:00,23470,23470,23460,23460,28
18/11/2009,09:21:00,23460,23465,23460,23460,5
18/11/2009,09:22:00,23460,23465,23450,23460,37
18/11/2009,09:23:00,23465,23465,23445,23450,28
18/11/2009,09:24:00,23445,23455,23440,23445,34
18/11/2009,09:25:00,23450,23450,23445,23445,16
18/11/2009,09:26:00,23450,23455,23445,23455,29
18/11/2009,09:27:00,23455,23460,23455,23460,16
18/11/2009,09:28:00,23455,23465,23455,23465,20
18/11/2009,09:29:00,23470,23485,23470,23475,63
18/11/2009,09:30:00,23480,23480,23470,23480,17
18/11/2009,09:31:00,23480,23485,23475,23475,42
18/11/2009,09:32:00,23470,23470,23455,23460,42
18/11/2009,09:33:00,23455,23470,23450,23470,25
18/11/2009,09:34:00,23465,23475,23460,23475,45
18/11/2009,09:35:00,23475,23475,23465,23470,23
18/11/2009,09:36:00,23470,23470,23465,23465,8
18/11/2009,09:37:00,23460,23465,23460,23460,16
18/11/2009,09:38:00,23460,23465,23460,23465,10
18/11/2009,09:39:00,23465,23465,23455,23465,11
18/11/2009,09:40:00,23465,23470,23465,23470,13
18/11/2009,09:41:00,23470,23470,23465,23465,6
18/11/2009,09:42:00,23460,23460,23455,23455,19
18/11/2009,09:43:00,23450,23455,23450,23450,17
18/11/2009,09:44:00,23455,23455,23450,23450,14
18/11/2009,09:45:00,23450,23455,23445,23455,13
18/11/2009,09:46:00,23450,23450,23450,23450,4
18/11/2009,09:47:00,23450,23450,23430,23430,52
18/11/2009,09:48:00,23425,23435,23425,23430,30
18/11/2009,09:49:00,23425,23425,23410,23415,12
18/11/2009,09:50:00,23410,23415,23395,23410,106
18/11/2009,09:51:00,23415,23420,23415,23420,27
18/11/2009,09:52:00,23420,23420,23410,23410,12
18/11/2009,09:53:00,23410,23420,23410,23420,12
18/11/2009,09:54:00,23420,23435,23420,23435,33
18/11/2009,09:55:00,23435,23435,23435,23435,7
18/11/2009,09:56:00,23440,23455,23430,23435,34
18/11/2009,09:57:00,23430,23435,23425,23435,21
18/11/2009,09:58:00,23430,23430,23430,23430,1
18/11/2009,09:59:00,23435,23440,23430,23430,12
18/11/2009,10:00:00,23440,23440,23440,23440,19
18/11/2009,10:01:00,23440,23440,23435,23435,3
18/11/2009,10:02:00,23440,23440,23440,23440,6
18/11/2009,10:03:00,23445,23455,23445,23445,13
18/11/2009,10:04:00,23445,23445,23425,23425,21
18/11/2009,10:05:00,23430,23430,23425,23430,16
18/11/2009,10:06:00,23425,23430,23425,23425,11
18/11/2009,10:07:00,23425,23430,23425,23430,10
18/11/2009,10:08:00,23430,23430,23425,23425,17
18/11/2009,10:09:00,23430,23435,23430,23435,12
18/11/2009,10:10:00,23430,23430,23425,23430,5
18/11/2009,10:11:00,23430,23430,23410,23420,22
18/11/2009,10:12:00,23410,23410,23400,23410,13
18/11/2009,10:13:00,23405,23410,23405,23410,7
18/11/2009,10:14:00,23410,23410,23395,23400,19
18/11/2009,10:15:00,23400,23405,23400,23405,24
18/11/2009,10:16:00,23405,23415,23405,23415,11
18/11/2009,10:17:00,23415,23415,23415,23415,2
18/11/2009,10:18:00,23415,23420,23410,23420,7
18/11/2009,10:19:00,23415,23430,23415,23420,21
18/11/2009,10:21:00,23425,23425,23420,23420,8
18/11/2009,10:22:00,23420,23430,23420,23420,8
18/11/2009,10:23:00,23425,23425,23425,23425,3
18/11/2009,10:24:00,23420,23420,23415,23420,6
18/11/2009,10:25:00,23415,23420,23410,23410,9
18/11/2009,10:26:00,23405,23415,23400,23405,9
18/11/2009,10:27:00,23400,23410,23400,23410,10
18/11/2009,10:28:00,23410,23425,23410,23425,6
18/11/2009,10:29:00,23425,23440,23425,23440,19
18/11/2009,10:30:00,23440,23440,23430,23435,14
18/11/2009,10:31:00,23435,23445,23435,23440,18
18/11/2009,10:32:00,23440,23440,23435,23435,4
18/11/2009,10:33:00,23435,23435,23435,23435,1
18/11/2009,10:34:00,23435,23445,23435,23445,13
18/11/2009,10:35:00,23445,23460,23445,23460,18
18/11/2009,10:36:00,23460,23465,23455,23460,29
18/11/2009,10:37:00,23460,23460,23450,23450,19
18/11/2009,10:38:00,23455,23455,23455,23455,1
18/11/2009,10:39:00,23455,23455,23455,23455,1
18/11/2009,10:40:00,23455,23455,23450,23455,13
18/11/2009,10:41:00,23450,23465,23450,23460,11
18/11/2009,10:42:00,23460,23460,23455,23455,36
18/11/2009,10:43:00,23460,23460,23455,23455,10
18/11/2009,10:44:00,23455,23460,23450,23455,12
18/11/2009,10:45:00,23455,23455,23455,23455,1
18/11/2009,10:46:00,23460,23465,23460,23465,9
18/11/2009,10:47:00,23465,23475,23465,23465,23
18/11/2009,10:48:00,23465,23465,23465,23465,3
18/11/2009,10:49:00,23470,23475,23470,23470,20
18/11/2009,10:50:00,23475,23475,23470,23470,3
18/11/2009,10:51:00,23470,23470,23470,23470,9
18/11/2009,10:52:00,23470,23470,23470,23470,1
18/11/2009,10:53:00,23470,23470,23470,23470,2
18/11/2009,10:54:00,23470,23485,23470,23475,35
18/11/2009,10:55:00,23475,23475,23470,23470,15
18/11/2009,10:56:00,23475,23480,23470,23470,7
18/11/2009,10:57:00,23470,23470,23470,23470,4
18/11/2009,10:58:00,23470,23470,23470,23470,6
18/11/2009,10:59:00,23465,23470,23465,23470,15
18/11/2009,11:00:00,23475,23480,23470,23470,34
18/11/2009,11:01:00,23475,23475,23460,23465,11
18/11/2009,11:02:00,23470,23470,23470,23470,2
18/11/2009,11:03:00,23470,23470,23460,23465,17
18/11/2009,11:04:00,23465,23465,23465,23465,5
18/11/2009,11:05:00,23465,23475,23465,23470,17
18/11/2009,11:06:00,23470,23475,23470,23470,9
18/11/2009,11:07:00,23470,23470,23470,23470,1
18/11/2009,11:09:00,23475,23475,23470,23470,19
18/11/2009,11:10:00,23475,23480,23475,23480,4
18/11/2009,11:11:00,23475,23480,23475,23480,11
18/11/2009,11:12:00,23475,23475,23470,23470,9
18/11/2009,11:13:00,23470,23470,23465,23465,7
18/11/2009,11:14:00,23470,23470,23470,23470,3
18/11/2009,11:15:00,23465,23465,23460,23465,10
18/11/2009,11:16:00,23465,23465,23460,23460,3
18/11/2009,11:17:00,23455,23455,23455,23455,4
18/11/2009,11:18:00,23455,23460,23455,23460,8
18/11/2009,11:19:00,23460,23460,23460,23460,4
18/11/2009,11:20:00,23460,23470,23460,23470,4
18/11/2009,11:21:00,23470,23470,23470,23470,19
18/11/2009,11:22:00,23470,23470,23470,23470,1
18/11/2009,11:24:00,23470,23470,23470,23470,3
18/11/2009,11:25:00,23465,23465,23465,23465,9
18/11/2009,11:26:00,23465,23465,23460,23465,4
18/11/2009,11:27:00,23465,23465,23465,23465,2
18/11/2009,11:29:00,23470,23470,23470,23470,1
18/11/2009,11:30:00,23465,23470,23465,23470,3
18/11/2009,11:31:00,23465,23465,23465,23465,2
18/11/2009,11:33:00,23460,23460,23460,23460,6
18/11/2009,11:34:00,23460,23460,23460,23460,2
18/11/2009,11:35:00,23460,23465,23460,23465,4
18/11/2009,11:36:00,23465,23465,23460,23460,6
18/11/2009,11:37:00,23465,23465,23465,23465,1
18/11/2009,11:40:00,23465,23465,23465,23465,1
18/11/2009,11:42:00,23465,23470,23465,23470,10
18/11/2009,11:43:00,23465,23465,23465,23465,3
18/11/2009,11:44:00,23465,23465,23465,23465,3
18/11/2009,11:45:00,23470,23470,23470,23470,11
18/11/2009,11:46:00,23465,23465,23465,23465,11
18/11/2009,11:47:00,23465,23470,23460,23460,20
18/11/2009,11:48:00,23460,23460,23450,23450,9
18/11/2009,11:49:00,23455,23455,23450,23450,6
18/11/2009,11:50:00,23450,23455,23445,23455,8
18/11/2009,11:51:00,23450,23450,23450,23450,1
18/11/2009,11:52:00,23450,23450,23450,23450,2
18/11/2009,11:53:00,23450,23455,23450,23455,3
18/11/2009,11:54:00,23460,23460,23455,23460,6
18/11/2009,11:55:00,23460,23460,23455,23455,2
18/11/2009,11:58:00,23455,23455,23455,23455,1
18/11/2009,11:59:00,23460,23460,23460,23460,1
18/11/2009,12:00:00,23455,23460,23455,23460,4
18/11/2009,12:01:00,23465,23465,23460,23460,5
18/11/2009,12:02:00,23465,23465,23465,23465,2
18/11/2009,12:03:00,23465,23465,23465,23465,2
18/11/2009,12:04:00,23470,23475,23470,23475,10
18/11/2009,12:05:00,23475,23480,23475,23480,10
18/11/2009,12:06:00,23480,23480,23475,23475,9
18/11/2009,12:07:00,23475,23475,23470,23470,5
18/11/2009,12:08:00,23475,23480,23475,23480,5
18/11/2009,12:09:00,23475,23475,23475,23475,2
18/11/2009,12:10:00,23475,23475,23475,23475,2
18/11/2009,12:11:00,23475,23475,23475,23475,5
18/11/2009,12:12:00,23475,23480,23475,23475,3
18/11/2009,12:13:00,23475,23475,23475,23475,4
18/11/2009,12:14:00,23480,23480,23480,23480,6
18/11/2009,12:15:00,23480,23490,23480,23485,14
18/11/2009,12:16:00,23485,23485,23485,23485,4
18/11/2009,12:17:00,23480,23490,23480,23485,10
18/11/2009,12:18:00,23490,23500,23490,23495,22
18/11/2009,12:19:00,23500,23500,23495,23495,24
18/11/2009,12:20:00,23495,23500,23495,23495,5
18/11/2009,12:21:00,23495,23500,23495,23500,4
18/11/2009,12:22:00,23495,23500,23495,23495,10
18/11/2009,12:23:00,23495,23525,23495,23515,134
18/11/2009,12:24:00,23515,23515,23500,23500,11
18/11/2009,12:25:00,23505,23515,23495,23510,24
18/11/2009,12:26:00,23505,23510,23500,23500,6
18/11/2009,12:27:00,23500,23500,23500,23500,3
18/11/2009,12:28:00,23500,23500,23500,23500,3
18/11/2009,12:29:00,23505,23505,23500,23500,5
18/11/2009,12:30:00,23500,23500,23500,23500,3
18/11/2009,12:31:00,23495,23495,23495,23495,3
18/11/2009,12:32:00,23495,23495,23490,23495,33
18/11/2009,12:33:00,23490,23490,23485,23485,13
18/11/2009,12:34:00,23485,23490,23485,23490,13
18/11/2009,12:35:00,23490,23490,23485,23485,8
18/11/2009,12:36:00,23485,23490,23485,23490,2
18/11/2009,12:37:00,23485,23485,23485,23485,1
18/11/2009,12:38:00,23490,23490,23485,23490,13
18/11/2009,12:40:00,23485,23485,23485,23485,1
18/11/2009,12:41:00,23480,23480,23470,23475,22
18/11/2009,12:42:00,23475,23485,23475,23480,12
18/11/2009,12:43:00,23480,23480,23480,23480,2
18/11/2009,12:44:00,23480,23480,23480,23480,1
18/11/2009,12:45:00,23480,23480,23480,23480,9
18/11/2009,12:47:00,23480,23480,23480,23480,9
18/11/2009,12:49:00,23480,23480,23475,23475,10
18/11/2009,12:50:00,23475,23480,23475,23480,2
18/11/2009,12:51:00,23475,23475,23475,23475,6
18/11/2009,12:52:00,23475,23475,23470,23470,3
18/11/2009,12:53:00,23470,23470,23460,23460,17
18/11/2009,12:54:00,23460,23465,23460,23465,10
18/11/2009,12:55:00,23470,23470,23465,23465,4
18/11/2009,12:57:00,23470,23470,23470,23470,8
18/11/2009,12:58:00,23470,23470,23470,23470,5
18/11/2009,13:00:00,23475,23490,23475,23485,34
18/11/2009,13:01:00,23485,23490,23485,23485,20
18/11/2009,13:02:00,23485,23490,23485,23485,10
18/11/2009,13:03:00,23485,23485,23485,23485,9
18/11/2009,13:04:00,23485,23490,23485,23490,5
18/11/2009,13:05:00,23485,23485,23485,23485,4
18/11/2009,13:06:00,23490,23490,23490,23490,1
18/11/2009,13:07:00,23490,23490,23490,23490,1
18/11/2009,13:08:00,23490,23490,23485,23490,3
18/11/2009,13:09:00,23490,23490,23490,23490,1
18/11/2009,13:10:00,23490,23490,23490,23490,3
18/11/2009,13:11:00,23485,23485,23485,23485,2
18/11/2009,13:12:00,23485,23485,23485,23485,2
18/11/2009,13:13:00,23485,23485,23485,23485,4
18/11/2009,13:14:00,23485,23485,23480,23485,4
18/11/2009,13:15:00,23480,23485,23480,23485,3
18/11/2009,13:16:00,23475,23475,23475,23475,1
18/11/2009,13:17:00,23475,23480,23470,23470,8
18/11/2009,13:18:00,23485,23485,23485,23485,3
18/11/2009,13:19:00,23475,23475,23475,23475,3
18/11/2009,13:20:00,23480,23480,23480,23480,1
18/11/2009,13:21:00,23475,23475,23475,23475,2
18/11/2009,13:22:00,23475,23475,23475,23475,1
18/11/2009,13:23:00,23470,23470,23465,23470,7
18/11/2009,13:24:00,23470,23470,23470,23470,10
18/11/2009,13:25:00,23470,23470,23465,23470,7
18/11/2009,13:27:00,23475,23475,23475,23475,2
18/11/2009,13:29:00,23475,23475,23470,23475,4
18/11/2009,13:30:00,23475,23475,23465,23470,14
18/11/2009,13:31:00,23475,23480,23475,23480,13
18/11/2009,13:32:00,23480,23480,23475,23475,5
18/11/2009,13:33:00,23475,23475,23475,23475,2
18/11/2009,13:34:00,23475,23475,23475,23475,5
18/11/2009,13:35:00,23475,23475,23470,23470,43
18/11/2009,13:36:00,23470,23470,23470,23470,5
18/11/2009,13:37:00,23470,23470,23470,23470,7
18/11/2009,13:38:00,23465,23470,23465,23470,7
18/11/2009,13:39:00,23470,23470,23470,23470,2
18/11/2009,13:40:00,23470,23470,23465,23470,13
18/11/2009,13:41:00,23470,23470,23465,23470,4
18/11/2009,13:42:00,23475,23480,23475,23475,21
18/11/2009,13:43:00,23470,23470,23470,23470,2
18/11/2009,13:44:00,23465,23470,23460,23465,22
18/11/2009,13:45:00,23465,23480,23465,23480,29
18/11/2009,13:46:00,23470,23470,23465,23465,4
18/11/2009,13:47:00,23475,23480,23475,23480,5
18/11/2009,13:48:00,23480,23480,23475,23480,20
18/11/2009,13:49:00,23480,23485,23480,23485,5
18/11/2009,13:50:00,23485,23485,23485,23485,4
18/11/2009,13:51:00,23485,23485,23485,23485,12
18/11/2009,13:52:00,23485,23485,23485,23485,1
18/11/2009,13:53:00,23485,23490,23485,23490,16
18/11/2009,13:54:00,23490,23500,23490,23500,15
18/11/2009,13:55:00,23500,23500,23500,23500,6
18/11/2009,13:56:00,23495,23500,23495,23495,20
18/11/2009,13:57:00,23495,23505,23495,23495,29
18/11/2009,13:58:00,23495,23495,23495,23495,1
18/11/2009,13:59:00,23500,23505,23500,23505,14
18/11/2009,14:00:00,23510,23510,23500,23505,16
18/11/2009,14:01:00,23505,23510,23500,23500,7
18/11/2009,14:02:00,23505,23510,23500,23500,10
18/11/2009,14:03:00,23505,23505,23500,23505,4
18/11/2009,14:04:00,23500,23500,23500,23500,1
18/11/2009,14:05:00,23500,23505,23500,23500,8
18/11/2009,14:06:00,23500,23500,23500,23500,3
18/11/2009,14:07:00,23500,23505,23495,23500,10
18/11/2009,14:08:00,23505,23510,23505,23510,4
18/11/2009,14:11:00,23500,23505,23500,23505,3
18/11/2009,14:12:00,23510,23510,23505,23505,10
18/11/2009,14:13:00,23500,23505,23500,23500,5
18/11/2009,14:14:00,23505,23505,23505,23505,1
18/11/2009,14:15:00,23500,23505,23500,23505,21
18/11/2009,14:16:00,23495,23495,23495,23495,3
18/11/2009,14:17:00,23495,23495,23495,23495,4
18/11/2009,14:18:00,23495,23495,23490,23490,21
18/11/2009,14:19:00,23490,23490,23490,23490,2
18/11/2009,14:20:00,23490,23490,23485,23485,6
18/11/2009,14:21:00,23485,23485,23485,23485,6
18/11/2009,14:22:00,23480,23490,23480,23490,20
18/11/2009,14:23:00,23490,23490,23485,23485,5
18/11/2009,14:24:00,23480,23480,23480,23480,1
18/11/2009,14:25:00,23485,23485,23485,23485,2
18/11/2009,14:26:00,23480,23485,23480,23480,3
18/11/2009,14:27:00,23480,23480,23480,23480,1
18/11/2009,14:28:00,23485,23485,23475,23475,7
18/11/2009,14:29:00,23475,23475,23450,23450,21
18/11/2009,14:30:00,23450,23450,23350,23385,375
18/11/2009,14:31:00,23380,23420,23375,23405,83
18/11/2009,14:32:00,23405,23420,23390,23415,48
18/11/2009,14:33:00,23420,23425,23410,23415,21
18/11/2009,14:34:00,23410,23430,23410,23430,40
18/11/2009,14:35:00,23430,23430,23415,23420,49
18/11/2009,14:36:00,23425,23430,23420,23425,25
18/11/2009,14:37:00,23425,23425,23425,23425,6
18/11/2009,14:38:00,23430,23440,23430,23435,20
18/11/2009,14:39:00,23430,23435,23430,23435,8
18/11/2009,14:40:00,23430,23435,23425,23435,18
18/11/2009,14:41:00,23425,23430,23425,23430,4
18/11/2009,14:42:00,23425,23425,23410,23420,57
18/11/2009,14:43:00,23415,23420,23410,23415,23
18/11/2009,14:44:00,23415,23415,23405,23405,17
18/11/2009,14:45:00,23405,23410,23380,23380,71
18/11/2009,14:46:00,23375,23385,23360,23385,101
18/11/2009,14:47:00,23385,23395,23380,23390,46
18/11/2009,14:48:00,23395,23395,23370,23380,18
18/11/2009,14:49:00,23380,23385,23375,23380,19
18/11/2009,14:50:00,23380,23385,23370,23375,28
18/11/2009,14:51:00,23375,23385,23375,23385,21
18/11/2009,14:52:00,23390,23390,23380,23380,13
18/11/2009,14:53:00,23380,23390,23380,23390,9
18/11/2009,14:54:00,23390,23390,23380,23380,13
18/11/2009,14:55:00,23385,23385,23375,23380,11
18/11/2009,14:56:00,23380,23380,23380,23380,17
18/11/2009,14:57:00,23385,23385,23385,23385,1
18/11/2009,14:58:00,23385,23385,23380,23380,11
18/11/2009,14:59:00,23385,23390,23385,23390,41
18/11/2009,15:00:00,23390,23390,23385,23390,8
18/11/2009,15:01:00,23390,23390,23370,23380,52
18/11/2009,15:02:00,23375,23375,23370,23375,16
18/11/2009,15:03:00,23375,23375,23365,23365,18
18/11/2009,15:04:00,23365,23365,23355,23355,27
18/11/2009,15:05:00,23355,23355,23340,23350,86
18/11/2009,15:06:00,23345,23365,23345,23360,45
18/11/2009,15:07:00,23360,23365,23350,23365,27
18/11/2009,15:08:00,23365,23365,23350,23355,15
18/11/2009,15:09:00,23360,23365,23360,23365,7
18/11/2009,15:10:00,23365,23380,23365,23380,37
18/11/2009,15:11:00,23375,23380,23375,23375,16
18/11/2009,15:12:00,23375,23375,23370,23370,15
18/11/2009,15:13:00,23370,23370,23370,23370,15
18/11/2009,15:14:00,23375,23385,23375,23375,33
18/11/2009,15:15:00,23375,23390,23375,23385,39
18/11/2009,15:16:00,23390,23390,23385,23385,3
18/11/2009,15:17:00,23390,23390,23370,23370,12
18/11/2009,15:18:00,23380,23390,23380,23390,8
18/11/2009,15:19:00,23385,23390,23385,23390,10
18/11/2009,15:20:00,23395,23395,23390,23390,5
18/11/2009,15:21:00,23390,23390,23390,23390,3
18/11/2009,15:22:00,23390,23400,23390,23400,22
18/11/2009,15:23:00,23400,23400,23390,23395,12
18/11/2009,15:24:00,23400,23405,23400,23400,15
18/11/2009,15:25:00,23400,23400,23395,23400,6
18/11/2009,15:26:00,23400,23400,23400,23400,3
18/11/2009,15:27:00,23395,23395,23395,23395,5
18/11/2009,15:28:00,23395,23395,23395,23395,3
18/11/2009,15:29:00,23390,23395,23385,23385,11
18/11/2009,15:30:00,23390,23395,23375,23380,25
18/11/2009,15:31:00,23385,23385,23370,23380,15
18/11/2009,15:32:00,23370,23370,23360,23360,33
18/11/2009,15:33:00,23355,23370,23355,23360,46
18/11/2009,15:34:00,23360,23380,23360,23370,18
18/11/2009,15:35:00,23380,23380,23350,23360,28
18/11/2009,15:36:00,23355,23375,23355,23375,31
18/11/2009,15:37:00,23365,23375,23360,23360,20
18/11/2009,15:38:00,23360,23360,23350,23350,41
18/11/2009,15:39:00,23355,23380,23355,23375,19
18/11/2009,15:40:00,23370,23375,23360,23370,14
18/11/2009,15:41:00,23370,23375,23360,23360,17
18/11/2009,15:42:00,23365,23400,23365,23400,29
18/11/2009,15:43:00,23410,23430,23405,23430,62
18/11/2009,15:44:00,23430,23430,23415,23415,49
18/11/2009,15:45:00,23420,23420,23410,23410,21
18/11/2009,15:46:00,23410,23415,23405,23405,12
18/11/2009,15:47:00,23405,23420,23400,23420,30
18/11/2009,15:48:00,23415,23415,23385,23390,31
18/11/2009,15:49:00,23395,23395,23360,23360,28
18/11/2009,15:50:00,23360,23360,23335,23335,100
18/11/2009,15:51:00,23330,23355,23320,23355,118
18/11/2009,15:52:00,23355,23360,23290,23300,312
18/11/2009,15:53:00,23300,23320,23295,23315,120
18/11/2009,15:54:00,23305,23305,23280,23300,89
18/11/2009,15:55:00,23295,23300,23290,23295,24
18/11/2009,15:56:00,23300,23315,23300,23315,32
18/11/2009,15:57:00,23305,23305,23285,23290,32
18/11/2009,15:58:00,23285,23285,23250,23250,231
18/11/2009,15:59:00,23245,23265,23245,23255,83
18/11/2009,16:00:00,23260,23270,23250,23255,51
18/11/2009,16:01:00,23255,23285,23255,23270,34
18/11/2009,16:02:00,23275,23275,23235,23250,68
18/11/2009,16:03:00,23245,23265,23240,23265,63
18/11/2009,16:04:00,23270,23270,23245,23245,24
18/11/2009,16:05:00,23240,23265,23235,23265,67
18/11/2009,16:06:00,23265,23280,23265,23280,46
18/11/2009,16:07:00,23280,23290,23275,23275,32
18/11/2009,16:08:00,23280,23285,23265,23275,20
18/11/2009,16:09:00,23275,23285,23270,23270,14
18/11/2009,16:10:00,23270,23270,23240,23265,48
18/11/2009,16:11:00,23260,23260,23215,23220,84
18/11/2009,16:12:00,23225,23225,23210,23220,61
18/11/2009,16:13:00,23225,23240,23220,23225,53
18/11/2009,16:14:00,23235,23235,23220,23225,23
18/11/2009,16:15:00,23220,23240,23220,23240,49
18/11/2009,16:16:00,23240,23260,23240,23260,31
18/11/2009,16:17:00,23255,23260,23255,23255,11
18/11/2009,16:18:00,23250,23250,23235,23235,41
18/11/2009,16:19:00,23235,23265,23235,23255,40
18/11/2009,16:20:00,23260,23260,23240,23240,16
18/11/2009,16:21:00,23235,23255,23230,23245,26
18/11/2009,16:22:00,23245,23245,23230,23230,24
18/11/2009,16:23:00,23230,23245,23230,23240,26
18/11/2009,16:24:00,23245,23250,23240,23240,54
18/11/2009,16:25:00,23245,23260,23240,23250,34
18/11/2009,16:26:00,23250,23255,23245,23250,37
18/11/2009,16:27:00,23255,23260,23245,23250,24
18/11/2009,16:28:00,23250,23255,23250,23255,17
18/11/2009,16:29:00,23255,23255,23250,23250,5
18/11/2009,16:30:00,23250,23265,23235,23240,56
18/11/2009,16:31:00,23240,23245,23235,23245,35
18/11/2009,16:32:00,23235,23255,23235,23245,38
18/11/2009,16:33:00,23255,23270,23255,23270,32
18/11/2009,16:34:00,23255,23255,23250,23255,17
18/11/2009,16:35:00,23255,23270,23250,23270,23
18/11/2009,16:36:00,23270,23290,23270,23285,36
18/11/2009,16:37:00,23280,23290,23265,23270,87
18/11/2009,16:38:00,23275,23290,23275,23285,43
18/11/2009,16:39:00,23290,23300,23290,23295,36
18/11/2009,16:40:00,23295,23350,23295,23340,147
18/11/2009,16:41:00,23345,23345,23330,23330,32
18/11/2009,16:42:00,23335,23340,23325,23330,26
18/11/2009,16:43:00,23340,23345,23335,23335,28
18/11/2009,16:44:00,23335,23350,23335,23350,28
18/11/2009,16:45:00,23345,23360,23340,23345,69
18/11/2009,16:46:00,23350,23350,23335,23335,34
18/11/2009,16:47:00,23335,23335,23325,23330,39
18/11/2009,16:48:00,23330,23335,23330,23335,16
18/11/2009,16:49:00,23340,23340,23330,23340,9
18/11/2009,16:50:00,23340,23340,23335,23335,20
18/11/2009,16:51:00,23330,23330,23320,23330,31
18/11/2009,16:52:00,23335,23335,23325,23325,21
18/11/2009,16:53:00,23325,23325,23325,23325,5
18/11/2009,16:54:00,23325,23335,23325,23335,7
18/11/2009,16:55:00,23325,23325,23320,23320,11
18/11/2009,16:56:00,23315,23320,23310,23310,21
18/11/2009,16:57:00,23310,23315,23305,23305,26
18/11/2009,16:58:00,23305,23315,23305,23315,13
18/11/2009,16:59:00,23315,23320,23315,23315,16
18/11/2009,17:00:00,23320,23345,23320,23330,74
18/11/2009,17:01:00,23335,23345,23330,23345,29
18/11/2009,17:02:00,23340,23345,23335,23340,32
18/11/2009,17:03:00,23345,23355,23340,23355,25
18/11/2009,17:04:00,23360,23365,23345,23345,64
18/11/2009,17:05:00,23350,23350,23345,23350,10
18/11/2009,17:06:00,23345,23355,23345,23350,7
18/11/2009,17:07:00,23350,23360,23350,23350,20
18/11/2009,17:08:00,23355,23355,23325,23330,33
18/11/2009,17:09:00,23330,23340,23325,23335,32
18/11/2009,17:10:00,23340,23345,23335,23340,9
18/11/2009,17:11:00,23335,23340,23335,23340,5
18/11/2009,17:12:00,23335,23335,23325,23325,13
18/11/2009,17:13:00,23320,23325,23290,23290,70
18/11/2009,17:14:00,23290,23295,23280,23295,68
18/11/2009,17:15:00,23295,23295,23285,23285,28
18/11/2009,17:16:00,23290,23295,23285,23290,25
18/11/2009,17:17:00,23290,23295,23290,23295,9
18/11/2009,17:18:00,23300,23300,23285,23285,12
18/11/2009,17:19:00,23295,23295,23295,23295,6
18/11/2009,17:20:00,23295,23295,23290,23295,28
18/11/2009,17:21:00,23295,23305,23295,23300,26
18/11/2009,17:22:00,23300,23310,23300,23310,35
18/11/2009,17:23:00,23310,23310,23290,23300,56
18/11/2009,17:24:00,23300,23305,23290,23305,33
18/11/2009,17:25:00,23305,23315,23300,23305,47
18/11/2009,17:26:00,23300,23310,23300,23300,40
18/11/2009,17:27:00,23305,23305,23295,23295,28
18/11/2009,17:28:00,23295,23295,23275,23280,49
18/11/2009,17:29:00,23275,23285,23260,23265,91
18/11/2009,17:30:00,23265,23275,23260,23260,84
18/11/2009,17:31:00,23260,23265,23255,23265,20
18/11/2009,17:32:00,23260,23270,23255,23265,68
18/11/2009,17:33:00,23265,23265,23255,23255,20
18/11/2009,17:34:00,23260,23265,23260,23260,24
18/11/2009,17:35:00,23260,23270,23255,23260,35
18/11/2009,17:36:00,23265,23265,23260,23260,17
18/11/2009,17:37:00,23265,23270,23260,23265,20
18/11/2009,17:38:00,23265,23285,23265,23285,38
18/11/2009,17:39:00,23285,23315,23285,23305,74