DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/11/2009,11:15:00,23290,23295,23290,23295,6
11/11/2009,11:18:00,23300,23310,23290,23300,55
11/11/2009,11:21:00,23300,23300,23295,23295,13
11/11/2009,11:24:00,23290,23290,23285,23290,41
11/11/2009,11:27:00,23290,23300,23290,23295,35
11/11/2009,11:30:00,23295,23295,23280,23280,30
11/11/2009,11:33:00,23280,23290,23270,23290,28
11/11/2009,11:36:00,23285,23285,23280,23280,45
11/11/2009,11:39:00,23285,23285,23280,23280,16
11/11/2009,11:42:00,23275,23290,23275,23280,20
11/11/2009,11:45:00,23285,23290,23285,23285,29
11/11/2009,11:48:00,23290,23290,23285,23285,5
11/11/2009,11:51:00,23290,23290,23290,23290,17
11/11/2009,11:54:00,23290,23290,23280,23280,17
11/11/2009,11:57:00,23280,23285,23280,23280,16
11/11/2009,12:00:00,23280,23290,23275,23280,25
11/11/2009,12:03:00,23280,23285,23280,23285,41
11/11/2009,12:06:00,23280,23290,23280,23290,9
11/11/2009,12:09:00,23295,23295,23285,23285,22
11/11/2009,12:12:00,23285,23285,23280,23280,6
11/11/2009,12:15:00,23280,23285,23275,23280,88
11/11/2009,12:18:00,23285,23290,23280,23285,44
11/11/2009,12:21:00,23290,23290,23280,23280,38
11/11/2009,12:24:00,23280,23285,23280,23285,17
11/11/2009,12:27:00,23280,23285,23280,23285,14
11/11/2009,12:30:00,23280,23285,23275,23285,29
11/11/2009,12:33:00,23275,23280,23275,23280,3
11/11/2009,12:36:00,23285,23285,23280,23280,8
11/11/2009,12:39:00,23280,23285,23280,23280,7
11/11/2009,12:42:00,23280,23280,23280,23280,1
11/11/2009,12:45:00,23285,23285,23275,23280,15
11/11/2009,12:48:00,23280,23285,23280,23280,6
11/11/2009,12:51:00,23275,23275,23275,23275,27
11/11/2009,12:54:00,23275,23280,23275,23275,42
11/11/2009,12:57:00,23280,23290,23280,23290,24
11/11/2009,13:00:00,23290,23295,23280,23290,39
11/11/2009,13:03:00,23290,23305,23285,23305,32
11/11/2009,13:06:00,23305,23320,23295,23310,40
11/11/2009,13:09:00,23315,23320,23315,23320,22
11/11/2009,13:12:00,23320,23320,23310,23315,18
11/11/2009,13:15:00,23315,23330,23315,23320,33
11/11/2009,13:18:00,23320,23330,23320,23330,54
11/11/2009,13:21:00,23325,23330,23325,23325,11
11/11/2009,13:24:00,23325,23335,23320,23325,30
11/11/2009,13:27:00,23325,23330,23315,23325,16
11/11/2009,13:30:00,23325,23330,23325,23325,12
11/11/2009,13:33:00,23325,23325,23320,23320,6
11/11/2009,13:36:00,23325,23335,23325,23330,15
11/11/2009,13:39:00,23325,23325,23315,23320,36
11/11/2009,13:42:00,23325,23330,23320,23325,12
11/11/2009,13:45:00,23325,23330,23320,23320,6
11/11/2009,13:48:00,23315,23320,23315,23320,21
11/11/2009,13:51:00,23320,23320,23315,23315,8
11/11/2009,13:54:00,23310,23310,23300,23310,31
11/11/2009,13:57:00,23305,23310,23300,23310,15
11/11/2009,14:00:00,23305,23305,23300,23300,4
11/11/2009,14:03:00,23300,23305,23295,23305,9
11/11/2009,14:06:00,23300,23305,23295,23300,35
11/11/2009,14:09:00,23300,23310,23300,23310,31
11/11/2009,14:12:00,23305,23305,23305,23305,4
11/11/2009,14:15:00,23305,23310,23305,23305,9
11/11/2009,14:18:00,23310,23310,23295,23295,43
11/11/2009,14:21:00,23300,23305,23295,23300,13
11/11/2009,14:24:00,23295,23300,23285,23285,60
11/11/2009,14:27:00,23290,23295,23290,23290,11
11/11/2009,14:30:00,23295,23300,23290,23300,10
11/11/2009,14:33:00,23300,23305,23300,23305,28
11/11/2009,14:36:00,23295,23300,23290,23295,54
11/11/2009,14:39:00,23290,23300,23290,23300,15
11/11/2009,14:42:00,23300,23310,23300,23310,47
11/11/2009,14:45:00,23305,23325,23305,23320,67
11/11/2009,14:48:00,23325,23340,23325,23330,69
11/11/2009,14:51:00,23330,23330,23325,23325,26
11/11/2009,14:54:00,23330,23330,23315,23320,46
11/11/2009,14:57:00,23325,23325,23310,23310,34
11/11/2009,15:00:00,23310,23310,23285,23290,38
11/11/2009,15:03:00,23295,23300,23295,23295,17
11/11/2009,15:06:00,23300,23310,23300,23310,9
11/11/2009,15:09:00,23310,23315,23305,23305,20
11/11/2009,15:12:00,23310,23315,23305,23315,28
11/11/2009,15:15:00,23315,23320,23305,23310,29
11/11/2009,15:18:00,23305,23305,23285,23290,25
11/11/2009,15:21:00,23290,23300,23290,23300,16
11/11/2009,15:24:00,23295,23300,23295,23300,12
11/11/2009,15:27:00,23300,23305,23290,23290,23
11/11/2009,15:30:00,23290,23300,23280,23290,105
11/11/2009,15:33:00,23295,23315,23295,23300,69
11/11/2009,15:36:00,23295,23310,23290,23310,377
11/11/2009,15:39:00,23310,23310,23290,23290,33
11/11/2009,15:42:00,23290,23300,23285,23295,96
11/11/2009,15:45:00,23290,23290,23230,23250,395
11/11/2009,15:48:00,23250,23280,23245,23275,125
11/11/2009,15:51:00,23270,23285,23270,23270,32
11/11/2009,15:54:00,23270,23320,23270,23320,86
11/11/2009,15:57:00,23315,23345,23315,23320,205
11/11/2009,16:00:00,23325,23360,23325,23335,189
11/11/2009,16:03:00,23335,23350,23325,23340,81
11/11/2009,16:06:00,23335,23350,23335,23335,71
11/11/2009,16:09:00,23340,23350,23330,23350,87
11/11/2009,16:12:00,23345,23385,23345,23380,232
11/11/2009,16:15:00,23380,23415,23375,23395,231
11/11/2009,16:18:00,23395,23400,23385,23395,59
11/11/2009,16:21:00,23395,23410,23395,23400,109
11/11/2009,16:24:00,23400,23405,23390,23390,70
11/11/2009,16:27:00,23395,23400,23370,23385,121
11/11/2009,16:30:00,23390,23390,23355,23385,116
11/11/2009,16:33:00,23385,23385,23360,23360,68
11/11/2009,16:36:00,23365,23375,23355,23365,52
11/11/2009,16:39:00,23370,23380,23360,23360,69
11/11/2009,16:42:00,23360,23360,23310,23330,205
11/11/2009,16:45:00,23330,23335,23285,23320,172
11/11/2009,16:48:00,23315,23315,23275,23275,64
11/11/2009,16:51:00,23270,23275,23210,23260,379
11/11/2009,16:54:00,23260,23270,23235,23260,175
11/11/2009,16:57:00,23255,23260,23230,23240,133
11/11/2009,17:00:00,23245,23260,23235,23245,181
11/11/2009,17:03:00,23250,23255,23245,23245,45
11/11/2009,17:06:00,23250,23250,23235,23235,89
11/11/2009,17:09:00,23230,23230,23180,23220,273
11/11/2009,17:12:00,23220,23225,23200,23205,104
11/11/2009,17:15:00,23200,23200,23180,23195,175
11/11/2009,17:18:00,23200,23225,23195,23210,184
11/11/2009,17:21:00,23210,23225,23205,23225,131
11/11/2009,17:24:00,23225,23225,23180,23185,199
11/11/2009,17:27:00,23185,23210,23185,23210,315
11/11/2009,17:30:00,23190,23215,23185,23205,169
11/11/2009,17:33:00,23210,23215,23180,23210,200
11/11/2009,17:36:00,23200,23240,23200,23215,181
11/11/2009,17:39:00,23225,23235,23215,23230,48
12/11/2009,09:00:00,23120,23250,23120,23130,465
12/11/2009,09:03:00,23130,23175,23125,23165,198
12/11/2009,09:06:00,23160,23200,23155,23195,201
12/11/2009,09:09:00,23195,23210,23185,23200,78
12/11/2009,09:12:00,23200,23240,23195,23230,102
12/11/2009,09:15:00,23220,23230,23200,23230,105
12/11/2009,09:18:00,23235,23240,23220,23225,50
12/11/2009,09:21:00,23230,23275,23230,23260,248
12/11/2009,09:24:00,23265,23270,23255,23255,60
12/11/2009,09:27:00,23255,23260,23220,23225,88
12/11/2009,09:30:00,23230,23230,23205,23225,105
12/11/2009,09:33:00,23220,23220,23175,23180,102
12/11/2009,09:36:00,23180,23205,23175,23200,68
12/11/2009,09:39:00,23200,23235,23200,23225,111
12/11/2009,09:42:00,23225,23225,23210,23215,47
12/11/2009,09:45:00,23215,23220,23195,23195,50
12/11/2009,09:48:00,23195,23210,23190,23210,37
12/11/2009,09:51:00,23205,23205,23190,23190,36
12/11/2009,09:54:00,23195,23195,23185,23195,29
12/11/2009,09:57:00,23200,23200,23190,23200,13
12/11/2009,10:00:00,23200,23225,23180,23185,111
12/11/2009,10:03:00,23185,23190,23170,23180,57
12/11/2009,10:06:00,23180,23185,23145,23150,132
12/11/2009,10:09:00,23155,23165,23150,23150,30
12/11/2009,10:12:00,23150,23160,23125,23125,64
12/11/2009,10:15:00,23125,23125,23100,23115,170
12/11/2009,10:18:00,23110,23110,23070,23070,104
12/11/2009,10:21:00,23070,23075,23025,23060,266
12/11/2009,10:24:00,23060,23075,23050,23070,80
12/11/2009,10:27:00,23070,23080,23065,23065,59
12/11/2009,10:30:00,23060,23080,23050,23075,95
12/11/2009,10:33:00,23070,23085,23070,23085,44
12/11/2009,10:36:00,23090,23110,23085,23105,71
12/11/2009,10:39:00,23100,23105,23095,23100,29
12/11/2009,10:42:00,23105,23110,23090,23095,80
12/11/2009,10:45:00,23100,23125,23090,23120,86
12/11/2009,10:48:00,23125,23130,23115,23130,27
12/11/2009,10:51:00,23125,23135,23125,23135,28
12/11/2009,10:54:00,23130,23135,23110,23110,88
12/11/2009,10:57:00,23110,23115,23100,23110,47
12/11/2009,11:00:00,23115,23120,23105,23120,25
12/11/2009,11:03:00,23120,23145,23120,23140,94
12/11/2009,11:06:00,23140,23155,23135,23150,79
12/11/2009,11:09:00,23150,23170,23150,23170,57
12/11/2009,11:12:00,23165,23210,23160,23195,151
12/11/2009,11:15:00,23195,23210,23180,23195,100
12/11/2009,11:18:00,23195,23200,23190,23190,52
12/11/2009,11:21:00,23190,23220,23185,23210,117
12/11/2009,11:24:00,23210,23240,23210,23230,123
12/11/2009,11:27:00,23235,23235,23210,23210,55
12/11/2009,11:30:00,23215,23235,23210,23215,93
12/11/2009,11:33:00,23215,23220,23210,23220,18
12/11/2009,11:36:00,23220,23220,23215,23215,37
12/11/2009,11:39:00,23215,23215,23200,23200,51
12/11/2009,11:42:00,23200,23205,23190,23200,41
12/11/2009,11:45:00,23195,23215,23195,23205,38
12/11/2009,11:48:00,23210,23210,23195,23195,21
12/11/2009,11:51:00,23190,23205,23190,23205,28
12/11/2009,11:54:00,23205,23210,23200,23200,12
12/11/2009,11:57:00,23205,23230,23205,23215,29
12/11/2009,12:00:00,23220,23230,23215,23225,16
12/11/2009,12:03:00,23230,23285,23230,23270,217
12/11/2009,12:06:00,23270,23280,23265,23265,45
12/11/2009,12:09:00,23265,23275,23260,23260,40
12/11/2009,12:12:00,23260,23260,23240,23245,44
12/11/2009,12:15:00,23245,23250,23240,23250,9
12/11/2009,12:18:00,23245,23260,23245,23250,87
12/11/2009,12:21:00,23250,23260,23250,23250,17
12/11/2009,12:24:00,23255,23255,23250,23255,7
12/11/2009,12:27:00,23255,23255,23250,23250,4
12/11/2009,12:30:00,23245,23250,23230,23235,34
12/11/2009,12:33:00,23230,23230,23170,23170,82
12/11/2009,12:36:00,23170,23190,23170,23185,42
12/11/2009,12:39:00,23185,23195,23180,23185,16
12/11/2009,12:42:00,23190,23205,23190,23205,23
12/11/2009,12:45:00,23210,23220,23190,23190,35
12/11/2009,12:48:00,23190,23190,23185,23185,13
12/11/2009,12:51:00,23190,23205,23180,23185,43
12/11/2009,12:54:00,23185,23190,23175,23175,35
12/11/2009,12:57:00,23170,23180,23165,23180,45
12/11/2009,13:00:00,23180,23235,23170,23215,65
12/11/2009,13:03:00,23210,23230,23195,23200,51
12/11/2009,13:06:00,23205,23210,23190,23190,79
12/11/2009,13:09:00,23185,23205,23180,23185,38
12/11/2009,13:12:00,23195,23200,23195,23195,6
12/11/2009,13:15:00,23190,23195,23180,23185,9
12/11/2009,13:18:00,23185,23185,23165,23165,11
12/11/2009,13:21:00,23165,23170,23160,23165,95
12/11/2009,13:24:00,23165,23180,23165,23175,14
12/11/2009,13:27:00,23180,23180,23170,23175,52
12/11/2009,13:30:00,23175,23175,23165,23170,23
12/11/2009,13:33:00,23165,23165,23155,23165,28
12/11/2009,13:36:00,23165,23170,23160,23160,25
12/11/2009,13:39:00,23160,23160,23135,23150,54
12/11/2009,13:42:00,23155,23160,23150,23150,34
12/11/2009,13:45:00,23145,23165,23145,23160,32
12/11/2009,13:48:00,23165,23175,23160,23170,17
12/11/2009,13:51:00,23170,23170,23160,23165,23
12/11/2009,13:54:00,23170,23180,23170,23175,20
12/11/2009,13:57:00,23175,23175,23165,23165,9
12/11/2009,14:00:00,23165,23165,23160,23165,11
12/11/2009,14:03:00,23160,23170,23155,23165,20
12/11/2009,14:06:00,23165,23170,23165,23170,5
12/11/2009,14:09:00,23165,23180,23165,23175,31
12/11/2009,14:12:00,23175,23180,23175,23180,7
12/11/2009,14:15:00,23180,23225,23180,23205,74
12/11/2009,14:18:00,23205,23205,23195,23200,34
12/11/2009,14:21:00,23195,23210,23195,23205,21
12/11/2009,14:24:00,23205,23205,23200,23200,9
12/11/2009,14:27:00,23195,23215,23195,23210,21
12/11/2009,14:30:00,23200,23300,23165,23230,538
12/11/2009,14:33:00,23230,23240,23205,23230,118
12/11/2009,14:36:00,23225,23235,23215,23235,53
12/11/2009,14:39:00,23235,23270,23225,23265,113
12/11/2009,14:42:00,23265,23300,23260,23270,118
12/11/2009,14:45:00,23270,23290,23260,23285,89
12/11/2009,14:48:00,23290,23290,23270,23275,61
12/11/2009,14:51:00,23275,23290,23270,23270,74
12/11/2009,14:54:00,23270,23270,23240,23240,53
12/11/2009,14:57:00,23250,23270,23240,23265,35
12/11/2009,15:00:00,23260,23280,23260,23280,39
12/11/2009,15:03:00,23275,23290,23260,23260,45
12/11/2009,15:06:00,23260,23265,23250,23250,28
12/11/2009,15:09:00,23255,23255,23230,23240,47
12/11/2009,15:12:00,23240,23260,23240,23260,13
12/11/2009,15:15:00,23260,23275,23250,23275,31
12/11/2009,15:18:00,23275,23295,23275,23285,42
12/11/2009,15:21:00,23285,23290,23275,23280,12
12/11/2009,15:24:00,23280,23285,23280,23280,10
12/11/2009,15:27:00,23280,23285,23280,23280,14
12/11/2009,15:30:00,23285,23310,23265,23275,156
12/11/2009,15:33:00,23275,23275,23245,23260,192
12/11/2009,15:36:00,23255,23270,23210,23215,123
12/11/2009,15:39:00,23210,23245,23200,23245,183
12/11/2009,15:42:00,23245,23270,23225,23240,143
12/11/2009,15:45:00,23235,23260,23225,23250,84
12/11/2009,15:48:00,23245,23295,23245,23275,79
12/11/2009,15:51:00,23285,23335,23285,23335,238
12/11/2009,15:54:00,23330,23360,23310,23350,124
12/11/2009,15:57:00,23355,23360,23320,23340,82
12/11/2009,16:00:00,23345,23385,23310,23325,282
12/11/2009,16:03:00,23325,23335,23290,23305,107
12/11/2009,16:06:00,23310,23320,23285,23305,100
12/11/2009,16:09:00,23305,23320,23275,23275,116
12/11/2009,16:12:00,23275,23275,23240,23260,149
12/11/2009,16:15:00,23265,23285,23260,23270,67
12/11/2009,16:18:00,23265,23275,23240,23260,85
12/11/2009,16:21:00,23260,23290,23250,23270,71
12/11/2009,16:24:00,23275,23305,23275,23300,57
12/11/2009,16:27:00,23305,23305,23285,23290,53
12/11/2009,16:30:00,23285,23295,23260,23280,66
12/11/2009,16:33:00,23285,23290,23270,23290,46
12/11/2009,16:36:00,23290,23325,23280,23300,136
12/11/2009,16:39:00,23300,23310,23285,23300,68
12/11/2009,16:42:00,23300,23320,23290,23320,110
12/11/2009,16:45:00,23320,23325,23310,23315,57
12/11/2009,16:48:00,23315,23320,23300,23315,61
12/11/2009,16:51:00,23325,23325,23305,23315,54
12/11/2009,16:54:00,23310,23310,23255,23265,104
12/11/2009,16:57:00,23265,23265,23240,23265,112
12/11/2009,17:00:00,23250,23255,23205,23245,214
12/11/2009,17:03:00,23250,23260,23215,23215,83
12/11/2009,17:06:00,23220,23230,23200,23205,169
12/11/2009,17:09:00,23215,23215,23145,23155,214
12/11/2009,17:12:00,23155,23160,23125,23135,281
12/11/2009,17:15:00,23135,23160,23110,23130,162
12/11/2009,17:18:00,23135,23185,23125,23150,161
12/11/2009,17:21:00,23150,23160,23140,23150,179
12/11/2009,17:24:00,23155,23160,23135,23145,222
12/11/2009,17:27:00,23145,23165,23135,23140,188
12/11/2009,17:30:00,23140,23145,23075,23110,255
12/11/2009,17:33:00,23110,23135,23105,23120,112
12/11/2009,17:36:00,23120,23125,23060,23065,111
12/11/2009,17:39:00,23065,23080,23055,23080,65
13/11/2009,09:00:00,23060,23130,23030,23040,290
13/11/2009,09:03:00,23035,23055,23010,23020,231
13/11/2009,09:06:00,23020,23025,22985,23010,213
13/11/2009,09:09:00,23010,23040,23010,23040,211
13/11/2009,09:12:00,23040,23090,23040,23075,154
13/11/2009,09:15:00,23080,23105,23075,23100,145
13/11/2009,09:18:00,23105,23110,23075,23080,122
13/11/2009,09:21:00,23085,23105,23080,23100,88
13/11/2009,09:24:00,23095,23125,23095,23100,62
13/11/2009,09:27:00,23100,23120,23100,23110,38
13/11/2009,09:30:00,23110,23110,23085,23095,88
13/11/2009,09:33:00,23100,23100,23080,23095,85
13/11/2009,09:36:00,23095,23095,23070,23075,52
13/11/2009,09:39:00,23075,23080,23035,23040,129
13/11/2009,09:42:00,23035,23055,23035,23035,140
13/11/2009,09:45:00,23040,23040,23015,23025,100
13/11/2009,09:48:00,23030,23065,23030,23065,83
13/11/2009,09:51:00,23070,23085,23070,23085,88
13/11/2009,09:54:00,23085,23100,23080,23080,80
13/11/2009,09:57:00,23085,23105,23075,23100,60
13/11/2009,10:00:00,23100,23110,23015,23020,259
13/11/2009,10:03:00,23015,23055,23000,23055,149
13/11/2009,10:06:00,23055,23075,23055,23060,87
13/11/2009,10:09:00,23065,23065,23040,23040,22
13/11/2009,10:12:00,23045,23070,23045,23070,46
13/11/2009,10:15:00,23070,23075,23050,23060,49
13/11/2009,10:18:00,23060,23075,23060,23070,14
13/11/2009,10:21:00,23075,23075,23045,23050,45
13/11/2009,10:24:00,23055,23060,23040,23040,42
13/11/2009,10:27:00,23040,23050,23040,23045,55
13/11/2009,10:30:00,23050,23060,23040,23040,30
13/11/2009,10:33:00,23045,23055,23035,23040,63
13/11/2009,10:36:00,23035,23040,23020,23040,72
13/11/2009,10:39:00,23035,23035,23005,23005,70
13/11/2009,10:42:00,23005,23025,23005,23020,77
13/11/2009,10:45:00,23015,23020,23010,23015,21
13/11/2009,10:48:00,23010,23070,23010,23070,96
13/11/2009,10:51:00,23070,23075,23065,23070,36
13/11/2009,10:54:00,23070,23080,23035,23055,90
13/11/2009,10:57:00,23055,23060,23050,23060,8
13/11/2009,11:00:00,23060,23060,23030,23050,71
13/11/2009,11:03:00,23050,23050,23040,23045,19
13/11/2009,11:06:00,23050,23050,23020,23030,39
13/11/2009,11:09:00,23030,23045,23020,23040,52
13/11/2009,11:12:00,23045,23045,23040,23040,28
13/11/2009,11:15:00,23045,23045,23035,23040,28
13/11/2009,11:18:00,23040,23040,23035,23035,27
13/11/2009,11:21:00,23040,23065,23040,23055,61
13/11/2009,11:24:00,23060,23065,23045,23050,25
13/11/2009,11:27:00,23055,23065,23055,23055,22
13/11/2009,11:30:00,23060,23060,23050,23050,9
13/11/2009,11:33:00,23055,23060,23055,23060,14
13/11/2009,11:36:00,23060,23075,23055,23065,27
13/11/2009,11:39:00,23060,23070,23055,23055,10
13/11/2009,11:42:00,23060,23075,23060,23065,25
13/11/2009,11:45:00,23070,23075,23065,23065,33
13/11/2009,11:48:00,23070,23070,23065,23065,8
13/11/2009,11:51:00,23065,23065,23055,23060,28
13/11/2009,11:54:00,23055,23060,23055,23055,12
13/11/2009,11:57:00,23060,23070,23050,23070,16
13/11/2009,12:00:00,23065,23110,23065,23100,79
13/11/2009,12:03:00,23100,23120,23100,23110,81
13/11/2009,12:06:00,23120,23125,23105,23125,55
13/11/2009,12:09:00,23120,23135,23115,23125,68
13/11/2009,12:12:00,23135,23135,23125,23125,47
13/11/2009,12:15:00,23130,23145,23125,23140,54
13/11/2009,12:18:00,23140,23155,23135,23150,107
13/11/2009,12:21:00,23145,23145,23135,23145,77
13/11/2009,12:24:00,23150,23155,23140,23150,41
13/11/2009,12:27:00,23145,23145,23140,23145,18
13/11/2009,12:30:00,23145,23145,23135,23135,16
13/11/2009,12:33:00,23135,23140,23135,23140,13
13/11/2009,12:36:00,23145,23145,23135,23135,15
13/11/2009,12:39:00,23140,23140,23135,23140,9
13/11/2009,12:42:00,23140,23145,23135,23145,10
13/11/2009,12:45:00,23135,23150,23135,23145,31
13/11/2009,12:48:00,23145,23150,23145,23150,8
13/11/2009,12:51:00,23145,23175,23145,23170,82
13/11/2009,12:54:00,23175,23175,23150,23155,56
13/11/2009,12:57:00,23160,23160,23150,23155,25
13/11/2009,13:00:00,23155,23160,23150,23160,37
13/11/2009,13:03:00,23160,23165,23155,23165,27
13/11/2009,13:06:00,23155,23160,23140,23150,54
13/11/2009,13:09:00,23145,23155,23140,23140,42
13/11/2009,13:12:00,23140,23150,23135,23145,27
13/11/2009,13:15:00,23145,23145,23140,23145,10
13/11/2009,13:18:00,23140,23145,23140,23140,6
13/11/2009,13:21:00,23140,23140,23125,23130,29
13/11/2009,13:24:00,23130,23135,23125,23135,10
13/11/2009,13:27:00,23130,23130,23110,23110,34
13/11/2009,13:30:00,23115,23120,23105,23110,32
13/11/2009,13:33:00,23110,23125,23110,23125,23
13/11/2009,13:36:00,23120,23125,23120,23120,9
13/11/2009,13:39:00,23115,23120,23105,23115,15
13/11/2009,13:42:00,23110,23110,23105,23110,9
13/11/2009,13:45:00,23110,23115,23110,23115,13
13/11/2009,13:48:00,23115,23125,23110,23125,11
13/11/2009,13:51:00,23120,23120,23110,23115,15
13/11/2009,13:54:00,23110,23110,23085,23085,35
13/11/2009,13:57:00,23080,23100,23080,23100,19
13/11/2009,14:00:00,23090,23090,23070,23080,44
13/11/2009,14:03:00,23075,23085,23060,23065,33
13/11/2009,14:06:00,23060,23080,23055,23080,35
13/11/2009,14:09:00,23075,23085,23070,23070,24
13/11/2009,14:12:00,23080,23080,23075,23075,4
13/11/2009,14:15:00,23070,23080,23070,23080,25
13/11/2009,14:18:00,23080,23085,23080,23080,13
13/11/2009,14:21:00,23085,23100,23080,23090,18
13/11/2009,14:24:00,23090,23095,23085,23085,24
13/11/2009,14:27:00,23090,23115,23090,23100,37
13/11/2009,14:30:00,23100,23115,23045,23100,116
13/11/2009,14:33:00,23105,23125,23105,23115,47
13/11/2009,14:36:00,23120,23140,23120,23140,58
13/11/2009,14:39:00,23140,23140,23125,23130,23
13/11/2009,14:42:00,23130,23130,23120,23120,20
13/11/2009,14:45:00,23120,23140,23120,23130,40
13/11/2009,14:48:00,23135,23135,23120,23120,17
13/11/2009,14:51:00,23115,23120,23115,23120,14
13/11/2009,14:54:00,23115,23125,23115,23120,24
13/11/2009,14:57:00,23120,23130,23120,23130,12
13/11/2009,15:00:00,23130,23150,23095,23095,103
13/11/2009,15:03:00,23100,23110,23095,23105,47
13/11/2009,15:06:00,23100,23105,23095,23105,14
13/11/2009,15:09:00,23105,23110,23080,23090,42
13/11/2009,15:12:00,23080,23095,23075,23090,25
13/11/2009,15:15:00,23085,23090,23080,23085,9
13/11/2009,15:18:00,23090,23100,23085,23090,24
13/11/2009,15:21:00,23090,23095,23085,23090,20
13/11/2009,15:24:00,23090,23100,23090,23100,15
13/11/2009,15:27:00,23100,23100,23100,23100,18
13/11/2009,15:30:00,23100,23125,23100,23115,48
13/11/2009,15:33:00,23110,23110,23055,23060,84
13/11/2009,15:36:00,23065,23105,23055,23065,115
13/11/2009,15:39:00,23070,23105,23060,23105,114
13/11/2009,15:42:00,23105,23105,23060,23075,106
13/11/2009,15:45:00,23080,23120,23080,23090,149
13/11/2009,15:48:00,23090,23100,23075,23080,63
13/11/2009,15:51:00,23085,23135,23085,23125,124
13/11/2009,15:54:00,23125,23125,23010,23025,337
13/11/2009,15:57:00,23025,23035,22960,23015,511
13/11/2009,16:00:00,23005,23030,22975,23030,208
13/11/2009,16:03:00,23020,23050,23005,23025,99
13/11/2009,16:06:00,23015,23075,23015,23055,186
13/11/2009,16:09:00,23050,23090,23030,23045,133
13/11/2009,16:12:00,23045,23055,23020,23045,85
13/11/2009,16:15:00,23045,23090,23045,23080,99
13/11/2009,16:18:00,23075,23100,23055,23095,85
13/11/2009,16:21:00,23100,23125,23075,23085,173
13/11/2009,16:24:00,23085,23095,23070,23070,60
13/11/2009,16:27:00,23075,23095,23050,23070,89
13/11/2009,16:30:00,23070,23095,23050,23050,67
13/11/2009,16:33:00,23050,23090,23045,23070,67
13/11/2009,16:36:00,23075,23115,23075,23095,116
13/11/2009,16:39:00,23085,23115,23075,23100,209
13/11/2009,16:42:00,23100,23140,23095,23130,196
13/11/2009,16:45:00,23130,23170,23125,23140,217
13/11/2009,16:48:00,23150,23180,23130,23165,180
13/11/2009,16:51:00,23170,23200,23165,23170,175
13/11/2009,16:54:00,23170,23215,23170,23215,122
13/11/2009,16:57:00,23210,23215,23160,23165,125
13/11/2009,17:00:00,23160,23190,23160,23185,157
13/11/2009,17:03:00,23180,23205,23180,23195,151
13/11/2009,17:06:00,23195,23195,23185,23190,33
13/11/2009,17:09:00,23190,23205,23170,23175,128
13/11/2009,17:12:00,23180,23190,23165,23170,74
13/11/2009,17:15:00,23170,23195,23160,23190,161
13/11/2009,17:18:00,23185,23205,23185,23200,164
13/11/2009,17:21:00,23205,23210,23195,23205,128
13/11/2009,17:24:00,23200,23240,23200,23215,162
13/11/2009,17:27:00,23210,23240,23205,23210,210
13/11/2009,17:30:00,23210,23225,23185,23220,165
13/11/2009,17:33:00,23220,23255,23215,23255,95
13/11/2009,17:36:00,23260,23290,23250,23280,201
13/11/2009,17:39:00,23275,23295,23265,23295,42
16/11/2009,09:00:00,23300,23495,23300,23460,466
16/11/2009,09:03:00,23460,23490,23455,23485,234
16/11/2009,09:06:00,23490,23495,23455,23460,180
16/11/2009,09:09:00,23455,23475,23455,23470,141
16/11/2009,09:12:00,23470,23490,23465,23465,114
16/11/2009,09:15:00,23465,23470,23440,23440,79
16/11/2009,09:18:00,23445,23455,23440,23450,68
16/11/2009,09:21:00,23450,23470,23450,23455,84
16/11/2009,09:24:00,23455,23455,23445,23450,45
16/11/2009,09:27:00,23450,23465,23450,23455,44
16/11/2009,09:30:00,23455,23485,23455,23465,109
16/11/2009,09:33:00,23470,23510,23465,23505,146
16/11/2009,09:36:00,23500,23525,23500,23515,185
16/11/2009,09:39:00,23520,23520,23500,23505,65
16/11/2009,09:42:00,23510,23525,23505,23525,87
16/11/2009,09:45:00,23520,23530,23505,23505,68
16/11/2009,09:48:00,23510,23510,23490,23500,76
16/11/2009,09:51:00,23495,23505,23490,23500,51
16/11/2009,09:54:00,23495,23500,23490,23490,28
16/11/2009,09:57:00,23490,23490,23460,23470,116
16/11/2009,10:00:00,23475,23505,23470,23500,104
16/11/2009,10:03:00,23500,23520,23495,23505,64
16/11/2009,10:06:00,23510,23515,23495,23515,40
16/11/2009,10:09:00,23515,23545,23510,23535,178
16/11/2009,10:12:00,23530,23540,23525,23525,51
16/11/2009,10:15:00,23530,23545,23525,23530,54
16/11/2009,10:18:00,23535,23540,23525,23530,32
16/11/2009,10:21:00,23525,23530,23510,23515,48
16/11/2009,10:24:00,23515,23520,23515,23515,13
16/11/2009,10:27:00,23520,23525,23510,23515,43
16/11/2009,10:30:00,23510,23515,23510,23510,32
16/11/2009,10:33:00,23505,23515,23505,23510,25
16/11/2009,10:36:00,23515,23520,23510,23515,38
16/11/2009,10:39:00,23510,23510,23485,23490,52
16/11/2009,10:42:00,23490,23510,23490,23505,47
16/11/2009,10:45:00,23500,23510,23495,23500,41
16/11/2009,10:48:00,23500,23505,23500,23505,7
16/11/2009,10:51:00,23500,23510,23500,23510,23
16/11/2009,10:54:00,23505,23515,23500,23515,13
16/11/2009,10:57:00,23520,23520,23510,23510,21
16/11/2009,11:00:00,23515,23515,23505,23515,27
16/11/2009,11:03:00,23510,23515,23510,23515,14
16/11/2009,11:06:00,23515,23535,23515,23520,56
16/11/2009,11:09:00,23520,23525,23520,23520,8
16/11/2009,11:12:00,23515,23515,23505,23510,35
16/11/2009,11:15:00,23505,23520,23505,23520,22
16/11/2009,11:18:00,23520,23520,23505,23510,45
16/11/2009,11:21:00,23510,23510,23500,23510,33
16/11/2009,11:24:00,23510,23515,23505,23505,15
16/11/2009,11:27:00,23510,23510,23495,23505,49
16/11/2009,11:30:00,23505,23510,23505,23510,7
16/11/2009,11:33:00,23505,23515,23505,23515,40
16/11/2009,11:36:00,23510,23510,23495,23505,50
16/11/2009,11:39:00,23500,23505,23495,23500,29
16/11/2009,11:42:00,23500,23505,23495,23500,65
16/11/2009,11:45:00,23495,23510,23495,23505,21
16/11/2009,11:48:00,23500,23500,23485,23490,45
16/11/2009,11:51:00,23485,23495,23485,23495,12
16/11/2009,11:54:00,23490,23490,23485,23485,10
16/11/2009,11:57:00,23490,23490,23485,23485,12
16/11/2009,12:00:00,23490,23495,23490,23495,15
16/11/2009,12:03:00,23495,23500,23490,23490,16
16/11/2009,12:06:00,23495,23495,23485,23490,9
16/11/2009,12:09:00,23485,23490,23475,23480,34
16/11/2009,12:12:00,23475,23475,23470,23475,24
16/11/2009,12:15:00,23470,23485,23470,23480,74
16/11/2009,12:18:00,23485,23485,23475,23475,11
16/11/2009,12:21:00,23480,23490,23480,23485,17
16/11/2009,12:24:00,23480,23480,23475,23475,6
16/11/2009,12:27:00,23480,23480,23465,23465,127
16/11/2009,12:30:00,23465,23470,23465,23465,31
16/11/2009,12:33:00,23465,23465,23455,23460,22
16/11/2009,12:36:00,23460,23465,23455,23460,16
16/11/2009,12:39:00,23460,23470,23460,23465,8
16/11/2009,12:42:00,23465,23475,23465,23470,24
16/11/2009,12:45:00,23470,23485,23470,23480,35
16/11/2009,12:48:00,23480,23485,23480,23485,7
16/11/2009,12:51:00,23485,23485,23475,23485,122
16/11/2009,12:54:00,23480,23485,23480,23485,17
16/11/2009,12:57:00,23485,23485,23475,23480,6
16/11/2009,13:00:00,23480,23485,23470,23485,53
16/11/2009,13:03:00,23490,23490,23485,23485,10
16/11/2009,13:06:00,23485,23495,23485,23495,26
16/11/2009,13:09:00,23495,23500,23490,23495,14
16/11/2009,13:12:00,23495,23505,23485,23485,29
16/11/2009,13:15:00,23490,23495,23490,23490,7
16/11/2009,13:18:00,23485,23495,23485,23490,10
16/11/2009,13:21:00,23495,23495,23485,23495,22
16/11/2009,13:24:00,23490,23495,23490,23495,7
16/11/2009,13:27:00,23495,23495,23485,23485,4
16/11/2009,13:30:00,23490,23490,23490,23490,3
16/11/2009,13:33:00,23490,23490,23485,23485,7
16/11/2009,13:36:00,23490,23490,23480,23480,14
16/11/2009,13:39:00,23480,23490,23480,23480,8
16/11/2009,13:42:00,23485,23490,23485,23490,56
16/11/2009,13:45:00,23490,23495,23490,23495,6
16/11/2009,13:48:00,23490,23495,23490,23495,5
16/11/2009,13:51:00,23495,23495,23495,23495,5
16/11/2009,13:54:00,23490,23495,23485,23495,19
16/11/2009,13:57:00,23500,23500,23495,23495,8
16/11/2009,14:00:00,23495,23525,23495,23525,79
16/11/2009,14:03:00,23525,23530,23515,23520,52
16/11/2009,14:06:00,23520,23520,23510,23510,29
16/11/2009,14:09:00,23510,23530,23510,23530,69
16/11/2009,14:12:00,23530,23530,23525,23530,23
16/11/2009,14:15:00,23530,23535,23525,23535,19
16/11/2009,14:18:00,23530,23530,23510,23510,15
16/11/2009,14:21:00,23515,23520,23515,23520,6
16/11/2009,14:24:00,23515,23520,23510,23515,28
16/11/2009,14:27:00,23520,23520,23505,23510,45
16/11/2009,14:30:00,23505,23800,23480,23800,247
16/11/2009,14:33:00,23735,23735,23600,23600,41
16/11/2009,14:36:00,23570,23580,23475,23485,536
16/11/2009,14:39:00,23485,23510,23480,23505,205
16/11/2009,14:42:00,23505,23515,23495,23515,52
16/11/2009,14:45:00,23510,23515,23500,23515,72
16/11/2009,14:48:00,23515,23515,23510,23515,38
16/11/2009,14:51:00,23510,23515,23495,23495,69
16/11/2009,14:54:00,23495,23505,23495,23495,37
16/11/2009,14:57:00,23495,23495,23480,23480,69
16/11/2009,15:00:00,23480,23490,23480,23490,85
16/11/2009,15:03:00,23490,23490,23470,23475,65
16/11/2009,15:06:00,23480,23485,23475,23485,28
16/11/2009,15:09:00,23480,23485,23475,23480,29
16/11/2009,15:12:00,23485,23485,23480,23480,6
16/11/2009,15:15:00,23485,23485,23475,23475,24
16/11/2009,15:18:00,23475,23480,23460,23460,96
16/11/2009,15:21:00,23465,23470,23425,23445,178
16/11/2009,15:24:00,23440,23450,23430,23445,86
16/11/2009,15:27:00,23445,23450,23435,23445,49
16/11/2009,15:30:00,23440,23465,23435,23460,95
16/11/2009,15:33:00,23455,23490,23445,23480,83
16/11/2009,15:36:00,23480,23505,23480,23495,70
16/11/2009,15:39:00,23490,23530,23490,23510,89
16/11/2009,15:42:00,23515,23560,23515,23550,202
16/11/2009,15:45:00,23555,23555,23525,23525,89
16/11/2009,15:48:00,23530,23550,23525,23540,74
16/11/2009,15:51:00,23540,23570,23540,23565,95
16/11/2009,15:54:00,23570,23580,23555,23580,87
16/11/2009,15:57:00,23580,23585,23550,23555,111
16/11/2009,16:00:00,23560,23585,23555,23580,255
16/11/2009,16:03:00,23585,23615,23585,23615,293
16/11/2009,16:06:00,23620,23650,23615,23635,334
16/11/2009,16:09:00,23635,23650,23615,23620,178
16/11/2009,16:12:00,23620,23635,23615,23620,94
16/11/2009,16:15:00,23625,23630,23600,23610,100
16/11/2009,16:18:00,23605,23620,23595,23605,77
16/11/2009,16:21:00,23610,23610,23595,23595,23
16/11/2009,16:24:00,23600,23625,23600,23605,72
16/11/2009,16:27:00,23605,23610,23600,23605,94
16/11/2009,16:30:00,23605,23605,23590,23595,41
16/11/2009,16:33:00,23590,23610,23590,23600,89
16/11/2009,16:36:00,23600,23610,23595,23605,96
16/11/2009,16:39:00,23605,23610,23600,23610,35
16/11/2009,16:42:00,23605,23615,23600,23605,121
16/11/2009,16:45:00,23605,23620,23605,23610,81
16/11/2009,16:48:00,23615,23630,23610,23620,46
16/11/2009,16:51:00,23615,23625,23610,23620,60
16/11/2009,16:54:00,23615,23630,23610,23620,92
16/11/2009,16:57:00,23620,23620,23610,23615,56
16/11/2009,17:00:00,23615,23615,23585,23595,66
16/11/2009,17:03:00,23590,23605,23590,23600,66
16/11/2009,17:06:00,23600,23605,23595,23600,50
16/11/2009,17:09:00,23600,23600,23560,23560,118
16/11/2009,17:12:00,23560,23560,23540,23545,69
16/11/2009,17:15:00,23545,23570,23540,23560,99
16/11/2009,17:18:00,23560,23560,23550,23560,62
16/11/2009,17:21:00,23555,23565,23555,23560,73
16/11/2009,17:24:00,23560,23565,23520,23530,159
16/11/2009,17:27:00,23530,23545,23530,23540,159
16/11/2009,17:30:00,23540,23585,23530,23580,294
16/11/2009,17:33:00,23575,23600,23565,23595,241
16/11/2009,17:36:00,23595,23595,23565,23575,86
16/11/2009,17:39:00,23570,23570,23550,23560,62
17/11/2009,09:00:00,23480,23510,23460,23500,326
17/11/2009,09:03:00,23500,23515,23485,23505,193
17/11/2009,09:06:00,23510,23525,23500,23505,151
17/11/2009,09:09:00,23505,23505,23480,23500,139
17/11/2009,09:12:00,23495,23500,23470,23480,222
17/11/2009,09:15:00,23485,23505,23480,23495,152
17/11/2009,09:18:00,23500,23505,23485,23505,101
17/11/2009,09:21:00,23510,23535,23510,23525,140
17/11/2009,09:24:00,23520,23520,23500,23505,61
17/11/2009,09:27:00,23500,23510,23485,23510,148
17/11/2009,09:30:00,23500,23520,23495,23515,164
17/11/2009,09:33:00,23515,23515,23480,23485,67
17/11/2009,09:36:00,23490,23505,23480,23495,115
17/11/2009,09:39:00,23500,23505,23485,23490,85
17/11/2009,09:42:00,23490,23495,23480,23480,50
17/11/2009,09:45:00,23485,23505,23465,23500,89
17/11/2009,09:48:00,23495,23505,23485,23495,74
17/11/2009,09:51:00,23500,23520,23500,23520,39
17/11/2009,09:54:00,23515,23515,23490,23495,73
17/11/2009,09:57:00,23495,23495,23475,23480,85
17/11/2009,10:00:00,23480,23490,23460,23465,146
17/11/2009,10:03:00,23465,23475,23460,23470,38
17/11/2009,10:06:00,23475,23475,23445,23450,64
17/11/2009,10:09:00,23450,23455,23445,23450,47
17/11/2009,10:12:00,23450,23460,23435,23460,62
17/11/2009,10:15:00,23460,23485,23460,23480,85
17/11/2009,10:18:00,23480,23490,23480,23485,33
17/11/2009,10:21:00,23490,23505,23490,23495,53
17/11/2009,10:24:00,23495,23525,23495,23520,70
17/11/2009,10:27:00,23520,23530,23510,23525,105
17/11/2009,10:30:00,23525,23545,23505,23505,162
17/11/2009,10:33:00,23505,23525,23500,23510,45
17/11/2009,10:36:00,23515,23530,23515,23530,52
17/11/2009,10:39:00,23530,23530,23520,23525,16
17/11/2009,10:42:00,23525,23530,23525,23525,39
17/11/2009,10:45:00,23525,23565,23525,23560,116
17/11/2009,10:48:00,23555,23560,23550,23550,32
17/11/2009,10:51:00,23550,23560,23540,23540,27
17/11/2009,10:54:00,23545,23545,23525,23530,58
17/11/2009,10:57:00,23535,23545,23535,23540,25
17/11/2009,11:00:00,23540,23545,23540,23540,31
17/11/2009,11:03:00,23535,23535,23525,23525,61
17/11/2009,11:06:00,23520,23520,23500,23500,48
17/11/2009,11:09:00,23500,23510,23490,23505,64
17/11/2009,11:12:00,23510,23510,23500,23500,16
17/11/2009,11:15:00,23500,23510,23500,23510,15
17/11/2009,11:18:00,23510,23515,23500,23505,55
17/11/2009,11:21:00,23505,23510,23500,23505,12
17/11/2009,11:24:00,23500,23505,23500,23505,11
17/11/2009,11:27:00,23505,23505,23500,23505,8
17/11/2009,11:30:00,23505,23520,23500,23520,28
17/11/2009,11:33:00,23515,23520,23515,23520,26
17/11/2009,11:36:00,23520,23520,23520,23520,15
17/11/2009,11:39:00,23520,23525,23520,23520,15
17/11/2009,11:42:00,23515,23525,23515,23520,56
17/11/2009,11:45:00,23520,23525,23515,23520,21
17/11/2009,11:48:00,23520,23525,23520,23520,13
17/11/2009,11:51:00,23525,23535,23525,23530,24
17/11/2009,11:54:00,23525,23530,23515,23520,37
17/11/2009,11:57:00,23515,23520,23515,23515,19
17/11/2009,12:00:00,23510,23525,23510,23520,29
17/11/2009,12:03:00,23515,23520,23515,23520,10
17/11/2009,12:06:00,23515,23520,23505,23505,18
17/11/2009,12:09:00,23505,23510,23500,23505,25
17/11/2009,12:12:00,23505,23505,23495,23505,22
17/11/2009,12:15:00,23495,23515,23495,23515,19
17/11/2009,12:18:00,23515,23520,23510,23515,53
17/11/2009,12:21:00,23520,23525,23520,23525,12
17/11/2009,12:24:00,23525,23525,23520,23525,23
17/11/2009,12:27:00,23520,23530,23520,23525,14
17/11/2009,12:30:00,23530,23540,23525,23530,26
17/11/2009,12:33:00,23535,23540,23530,23530,34
17/11/2009,12:36:00,23535,23540,23530,23530,33
17/11/2009,12:39:00,23535,23535,23530,23530,8
17/11/2009,12:42:00,23530,23530,23530,23530,12
17/11/2009,12:45:00,23530,23530,23525,23530,11
17/11/2009,12:48:00,23535,23540,23530,23535,27
17/11/2009,12:51:00,23540,23545,23535,23540,27
17/11/2009,12:54:00,23535,23540,23530,23530,28
17/11/2009,12:57:00,23530,23530,23530,23530,3
17/11/2009,13:00:00,23530,23535,23530,23535,42
17/11/2009,13:03:00,23530,23535,23520,23520,17
17/11/2009,13:06:00,23520,23525,23520,23520,5
17/11/2009,13:09:00,23520,23520,23515,23520,18
17/11/2009,13:12:00,23515,23515,23515,23515,5
17/11/2009,13:15:00,23515,23520,23515,23515,14
17/11/2009,13:18:00,23515,23515,23485,23485,91
17/11/2009,13:21:00,23485,23490,23480,23490,26
17/11/2009,13:24:00,23495,23495,23490,23495,19
17/11/2009,13:27:00,23490,23495,23490,23490,16
17/11/2009,13:30:00,23490,23500,23480,23485,37
17/11/2009,13:33:00,23485,23490,23485,23490,8
17/11/2009,13:36:00,23485,23490,23480,23485,16
17/11/2009,13:39:00,23490,23490,23480,23480,5
17/11/2009,13:42:00,23480,23490,23470,23475,49
17/11/2009,13:45:00,23480,23490,23475,23490,28
17/11/2009,13:48:00,23485,23495,23480,23485,29
17/11/2009,13:51:00,23485,23485,23480,23485,12
17/11/2009,13:54:00,23485,23490,23480,23485,29
17/11/2009,13:57:00,23485,23485,23475,23480,14
17/11/2009,14:00:00,23475,23480,23475,23480,2
17/11/2009,14:03:00,23480,23485,23480,23485,17
17/11/2009,14:06:00,23480,23485,23470,23475,15
17/11/2009,14:09:00,23475,23475,23475,23475,3
17/11/2009,14:12:00,23470,23480,23470,23475,10
17/11/2009,14:15:00,23480,23480,23465,23470,35
17/11/2009,14:18:00,23475,23475,23470,23470,6
17/11/2009,14:21:00,23470,23470,23470,23470,6
17/11/2009,14:24:00,23475,23475,23465,23475,30
17/11/2009,14:27:00,23475,23490,23475,23485,36
17/11/2009,14:30:00,23480,23500,23440,23470,185
17/11/2009,14:33:00,23475,23490,23470,23485,35
17/11/2009,14:36:00,23490,23510,23485,23500,60
17/11/2009,14:39:00,23500,23510,23495,23495,43
17/11/2009,14:42:00,23495,23500,23490,23495,12
17/11/2009,14:45:00,23500,23500,23490,23490,7
17/11/2009,14:48:00,23495,23500,23490,23500,20
17/11/2009,14:51:00,23500,23505,23500,23505,10
17/11/2009,14:54:00,23500,23500,23490,23490,32
17/11/2009,14:57:00,23490,23495,23485,23495,18
17/11/2009,15:00:00,23495,23505,23495,23505,19
17/11/2009,15:03:00,23500,23510,23495,23510,26
17/11/2009,15:06:00,23505,23505,23490,23495,19
17/11/2009,15:09:00,23495,23500,23495,23495,20
17/11/2009,15:12:00,23495,23495,23490,23490,17
17/11/2009,15:15:00,23485,23485,23465,23475,55
17/11/2009,15:18:00,23480,23485,23470,23485,23
17/11/2009,15:21:00,23485,23490,23480,23480,34
17/11/2009,15:24:00,23480,23485,23480,23485,8
17/11/2009,15:27:00,23485,23490,23480,23485,13
17/11/2009,15:30:00,23490,23490,23450,23480,126
17/11/2009,15:33:00,23475,23485,23455,23465,87
17/11/2009,15:36:00,23460,23505,23455,23490,88
17/11/2009,15:39:00,23490,23515,23470,23500,79
17/11/2009,15:42:00,23500,23515,23480,23500,70
17/11/2009,15:45:00,23505,23525,23505,23505,104
17/11/2009,15:48:00,23505,23520,23495,23510,65
17/11/2009,15:51:00,23510,23515,23495,23515,56
17/11/2009,15:54:00,23520,23535,23480,23490,145
17/11/2009,15:57:00,23490,23515,23490,23490,79
17/11/2009,16:00:00,23495,23515,23490,23505,78
17/11/2009,16:03:00,23495,23495,23465,23480,121
17/11/2009,16:06:00,23480,23480,23455,23465,86
17/11/2009,16:09:00,23465,23480,23455,23455,60
17/11/2009,16:12:00,23455,23455,23430,23445,155
17/11/2009,16:15:00,23445,23465,23435,23465,98
17/11/2009,16:18:00,23465,23465,23435,23460,94
17/11/2009,16:21:00,23465,23480,23460,23475,67
17/11/2009,16:24:00,23470,23480,23450,23465,48
17/11/2009,16:27:00,23465,23475,23460,23460,26
17/11/2009,16:30:00,23460,23460,23415,23420,98
17/11/2009,16:33:00,23425,23430,23415,23420,64
17/11/2009,16:36:00,23420,23420,23385,23385,193
17/11/2009,16:39:00,23385,23390,23345,23345,182
17/11/2009,16:42:00,23345,23365,23345,23355,102
17/11/2009,16:45:00,23355,23380,23355,23360,91
17/11/2009,16:48:00,23360,23375,23350,23350,114
17/11/2009,16:51:00,23350,23370,23345,23355,105
17/11/2009,16:54:00,23360,23390,23360,23380,63
17/11/2009,16:57:00,23375,23400,23375,23395,53
17/11/2009,17:00:00,23395,23405,23385,23390,70
17/11/2009,17:03:00,23390,23390,23355,23355,85
17/11/2009,17:06:00,23355,23380,23350,23370,94
17/11/2009,17:09:00,23375,23395,23365,23375,102
17/11/2009,17:12:00,23375,23375,23340,23345,150
17/11/2009,17:15:00,23345,23345,23310,23335,229
17/11/2009,17:18:00,23335,23340,23300,23315,196
17/11/2009,17:21:00,23315,23330,23310,23320,186
17/11/2009,17:24:00,23320,23325,23305,23325,164
17/11/2009,17:27:00,23325,23345,23285,23330,269
17/11/2009,17:30:00,23340,23345,23300,23320,208
17/11/2009,17:33:00,23315,23345,23315,23335,97
17/11/2009,17:36:00,23340,23340,23310,23335,89
17/11/2009,17:39:00,23335,23355,23335,23340,59
18/11/2009,09:00:00,23460,23500,23450,23470,259
18/11/2009,09:03:00,23475,23480,23440,23470,201
18/11/2009,09:06:00,23465,23505,23465,23495,150
18/11/2009,09:09:00,23495,23500,23480,23480,59
18/11/2009,09:12:00,23480,23485,23460,23475,87
18/11/2009,09:15:00,23475,23480,23455,23465,77
18/11/2009,09:18:00,23465,23470,23460,23460,61
18/11/2009,09:21:00,23460,23465,23445,23450,70
18/11/2009,09:24:00,23445,23455,23440,23455,79
18/11/2009,09:27:00,23455,23485,23455,23475,99
18/11/2009,09:30:00,23480,23485,23455,23460,101
18/11/2009,09:33:00,23455,23475,23450,23470,93
18/11/2009,09:36:00,23470,23470,23460,23465,34
18/11/2009,09:39:00,23465,23470,23455,23465,30
18/11/2009,09:42:00,23460,23460,23450,23450,50
18/11/2009,09:45:00,23450,23455,23430,23430,69
18/11/2009,09:48:00,23425,23435,23395,23410,148
18/11/2009,09:51:00,23415,23420,23410,23420,51
18/11/2009,09:54:00,23420,23455,23420,23435,74
18/11/2009,09:57:00,23430,23440,23425,23430,34
18/11/2009,10:00:00,23440,23440,23435,23440,28
18/11/2009,10:03:00,23445,23455,23425,23430,50
18/11/2009,10:06:00,23425,23430,23425,23425,38
18/11/2009,10:09:00,23430,23435,23410,23420,39
18/11/2009,10:12:00,23410,23410,23395,23400,39
18/11/2009,10:15:00,23400,23415,23400,23415,37
18/11/2009,10:18:00,23415,23430,23410,23420,28
18/11/2009,10:21:00,23425,23430,23420,23425,19
18/11/2009,10:24:00,23420,23420,23400,23405,24
18/11/2009,10:27:00,23400,23440,23400,23440,35
18/11/2009,10:30:00,23440,23445,23430,23435,36
18/11/2009,10:33:00,23435,23460,23435,23460,32
18/11/2009,10:36:00,23460,23465,23450,23455,49
18/11/2009,10:39:00,23455,23465,23450,23460,25
18/11/2009,10:42:00,23460,23460,23450,23455,58
18/11/2009,10:45:00,23455,23475,23455,23465,33
18/11/2009,10:48:00,23465,23475,23465,23470,26
18/11/2009,10:51:00,23470,23470,23470,23470,12
18/11/2009,10:54:00,23470,23485,23470,23470,57
18/11/2009,10:57:00,23470,23470,23465,23470,25
18/11/2009,11:00:00,23475,23480,23460,23470,47
18/11/2009,11:03:00,23470,23475,23460,23470,39
18/11/2009,11:06:00,23470,23475,23470,23470,10
18/11/2009,11:09:00,23475,23480,23470,23480,34
18/11/2009,11:12:00,23475,23475,23465,23470,19
18/11/2009,11:15:00,23465,23465,23455,23455,17
18/11/2009,11:18:00,23455,23470,23455,23470,16
18/11/2009,11:21:00,23470,23470,23470,23470,20
18/11/2009,11:24:00,23470,23470,23460,23465,16
18/11/2009,11:27:00,23465,23470,23465,23470,3
18/11/2009,11:30:00,23465,23470,23465,23465,5
18/11/2009,11:33:00,23460,23465,23460,23465,12
18/11/2009,11:36:00,23465,23465,23460,23465,7
18/11/2009,11:39:00,23465,23465,23465,23465,1
18/11/2009,11:42:00,23465,23470,23465,23465,16
18/11/2009,11:45:00,23470,23470,23460,23460,42
18/11/2009,11:48:00,23460,23460,23445,23455,23
18/11/2009,11:51:00,23450,23455,23450,23455,6
18/11/2009,11:54:00,23460,23460,23455,23455,8
18/11/2009,11:57:00,23455,23460,23455,23460,2
18/11/2009,12:00:00,23455,23465,23455,23465,11
18/11/2009,12:03:00,23465,23480,23465,23480,22
18/11/2009,12:06:00,23480,23480,23470,23480,19
18/11/2009,12:09:00,23475,23475,23475,23475,9
18/11/2009,12:12:00,23475,23480,23475,23480,13
18/11/2009,12:15:00,23480,23490,23480,23485,28
18/11/2009,12:18:00,23490,23500,23490,23495,51
18/11/2009,12:21:00,23495,23525,23495,23515,148
18/11/2009,12:24:00,23515,23515,23495,23500,41
18/11/2009,12:27:00,23500,23505,23500,23500,11
18/11/2009,12:30:00,23500,23500,23490,23495,39
18/11/2009,12:33:00,23490,23490,23485,23485,34
18/11/2009,12:36:00,23485,23490,23485,23490,16
18/11/2009,12:39:00,23485,23485,23470,23475,23
18/11/2009,12:42:00,23475,23485,23475,23480,15
18/11/2009,12:45:00,23480,23480,23480,23480,18
18/11/2009,12:48:00,23480,23480,23475,23480,12
18/11/2009,12:51:00,23475,23475,23460,23460,26
18/11/2009,12:54:00,23460,23470,23460,23465,14
18/11/2009,12:57:00,23470,23470,23470,23470,13
18/11/2009,13:00:00,23475,23490,23475,23485,64
18/11/2009,13:03:00,23485,23490,23485,23485,18
18/11/2009,13:06:00,23490,23490,23485,23490,5
18/11/2009,13:09:00,23490,23490,23485,23485,6
18/11/2009,13:12:00,23485,23485,23480,23485,10
18/11/2009,13:15:00,23480,23485,23470,23470,12
18/11/2009,13:18:00,23485,23485,23475,23480,7
18/11/2009,13:21:00,23475,23475,23465,23470,10
18/11/2009,13:24:00,23470,23470,23465,23470,17
18/11/2009,13:27:00,23475,23475,23470,23475,6
18/11/2009,13:30:00,23475,23480,23465,23475,32
18/11/2009,13:33:00,23475,23475,23470,23470,50
18/11/2009,13:36:00,23470,23470,23465,23470,19
18/11/2009,13:39:00,23470,23470,23465,23470,19
18/11/2009,13:42:00,23475,23480,23460,23465,45
18/11/2009,13:45:00,23465,23480,23465,23480,38
18/11/2009,13:48:00,23480,23485,23475,23485,29
18/11/2009,13:51:00,23485,23490,23485,23490,29
18/11/2009,13:54:00,23490,23500,23490,23495,41
18/11/2009,13:57:00,23495,23505,23495,23505,44
18/11/2009,14:00:00,23510,23510,23500,23500,33
18/11/2009,14:03:00,23505,23505,23500,23500,13
18/11/2009,14:06:00,23500,23510,23495,23510,17
18/11/2009,14:09:00,23500,23505,23500,23505,3
18/11/2009,14:12:00,23510,23510,23500,23505,16
18/11/2009,14:15:00,23500,23505,23495,23495,28
18/11/2009,14:18:00,23495,23495,23485,23485,29
18/11/2009,14:21:00,23485,23490,23480,23485,31
18/11/2009,14:24:00,23480,23485,23480,23480,6
18/11/2009,14:27:00,23480,23485,23450,23450,29
18/11/2009,14:30:00,23450,23450,23350,23415,506
18/11/2009,14:33:00,23420,23430,23410,23420,110
18/11/2009,14:36:00,23425,23440,23420,23435,51
18/11/2009,14:39:00,23430,23435,23425,23430,30
18/11/2009,14:42:00,23425,23425,23405,23405,97
18/11/2009,14:45:00,23405,23410,23360,23390,218
18/11/2009,14:48:00,23395,23395,23370,23375,65
18/11/2009,14:51:00,23375,23390,23375,23390,43
18/11/2009,14:54:00,23390,23390,23375,23380,41
18/11/2009,14:57:00,23385,23390,23380,23390,53
18/11/2009,15:00:00,23390,23390,23370,23375,76
18/11/2009,15:03:00,23375,23375,23340,23350,131
18/11/2009,15:06:00,23345,23365,23345,23355,87
18/11/2009,15:09:00,23360,23380,23360,23375,60
18/11/2009,15:12:00,23375,23385,23370,23375,63
18/11/2009,15:15:00,23375,23390,23370,23370,54
18/11/2009,15:18:00,23380,23395,23380,23390,23
18/11/2009,15:21:00,23390,23400,23390,23395,37
18/11/2009,15:24:00,23400,23405,23395,23400,24
18/11/2009,15:27:00,23395,23395,23385,23385,19
18/11/2009,15:30:00,23390,23395,23360,23360,73
18/11/2009,15:33:00,23355,23380,23350,23360,92
18/11/2009,15:36:00,23355,23375,23350,23350,92
18/11/2009,15:39:00,23355,23380,23355,23360,50
18/11/2009,15:42:00,23365,23430,23365,23415,140
18/11/2009,15:45:00,23420,23420,23400,23420,63
18/11/2009,15:48:00,23415,23415,23335,23335,159
18/11/2009,15:51:00,23330,23360,23290,23315,550
18/11/2009,15:54:00,23305,23315,23280,23315,145
18/11/2009,15:57:00,23305,23305,23245,23255,346
18/11/2009,16:00:00,23260,23285,23235,23250,153
18/11/2009,16:03:00,23245,23270,23235,23265,154
18/11/2009,16:06:00,23265,23290,23265,23275,98
18/11/2009,16:09:00,23275,23285,23215,23220,146
18/11/2009,16:12:00,23225,23240,23210,23225,137
18/11/2009,16:15:00,23220,23260,23220,23255,91
18/11/2009,16:18:00,23250,23265,23235,23240,97
18/11/2009,16:21:00,23235,23255,23230,23240,76
18/11/2009,16:24:00,23245,23260,23240,23250,125
18/11/2009,16:27:00,23255,23260,23245,23250,46
18/11/2009,16:30:00,23250,23265,23235,23245,129
18/11/2009,16:33:00,23255,23270,23250,23270,72
18/11/2009,16:36:00,23270,23290,23265,23285,166
18/11/2009,16:39:00,23290,23350,23290,23330,215
18/11/2009,16:42:00,23335,23350,23325,23350,82
18/11/2009,16:45:00,23345,23360,23325,23330,142
18/11/2009,16:48:00,23330,23340,23330,23335,45
18/11/2009,16:51:00,23330,23335,23320,23325,57
18/11/2009,16:54:00,23325,23335,23310,23310,39
18/11/2009,16:57:00,23310,23320,23305,23315,55
18/11/2009,17:00:00,23320,23345,23320,23340,135
18/11/2009,17:03:00,23345,23365,23340,23350,99
18/11/2009,17:06:00,23345,23360,23325,23330,60
18/11/2009,17:09:00,23330,23345,23325,23340,46
18/11/2009,17:12:00,23335,23335,23280,23295,151
18/11/2009,17:15:00,23295,23295,23285,23295,62
18/11/2009,17:18:00,23300,23300,23285,23295,46
18/11/2009,17:21:00,23295,23310,23290,23300,117
18/11/2009,17:24:00,23300,23315,23290,23300,120
18/11/2009,17:27:00,23305,23305,23260,23265,168
18/11/2009,17:30:00,23265,23275,23255,23265,172
18/11/2009,17:33:00,23265,23270,23255,23260,79
18/11/2009,17:36:00,23265,23285,23260,23285,75
18/11/2009,17:39:00,23285,23315,23285,23305,74