DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
19/11/2009,09:00:00,23220,23245,23145,23155,187
19/11/2009,09:01:00,23155,23195,23145,23180,133
19/11/2009,09:02:00,23175,23190,23175,23190,43
19/11/2009,09:03:00,23190,23210,23180,23210,52
19/11/2009,09:04:00,23215,23215,23200,23200,24
19/11/2009,09:05:00,23200,23215,23190,23215,58
19/11/2009,09:06:00,23210,23225,23210,23220,25
19/11/2009,09:07:00,23220,23230,23215,23230,51
19/11/2009,09:08:00,23230,23240,23225,23240,41
19/11/2009,09:09:00,23240,23250,23240,23245,43
19/11/2009,09:10:00,23245,23255,23245,23250,45
19/11/2009,09:11:00,23250,23255,23240,23250,32
19/11/2009,09:12:00,23250,23255,23250,23250,26
19/11/2009,09:13:00,23250,23250,23225,23225,69
19/11/2009,09:14:00,23225,23230,23220,23220,19
19/11/2009,09:15:00,23215,23240,23210,23235,55
19/11/2009,09:16:00,23235,23235,23220,23220,17
19/11/2009,09:17:00,23220,23230,23220,23230,5
19/11/2009,09:18:00,23225,23240,23225,23235,27
19/11/2009,09:19:00,23235,23250,23235,23250,16
19/11/2009,09:20:00,23250,23260,23245,23260,54
19/11/2009,09:21:00,23255,23255,23240,23245,49
19/11/2009,09:22:00,23245,23245,23235,23240,28
19/11/2009,09:23:00,23240,23245,23240,23245,6
19/11/2009,09:24:00,23250,23250,23240,23245,30
19/11/2009,09:25:00,23245,23255,23240,23255,23
19/11/2009,09:26:00,23255,23260,23255,23255,21
19/11/2009,09:27:00,23260,23285,23260,23285,77
19/11/2009,09:28:00,23285,23290,23280,23290,24
19/11/2009,09:29:00,23290,23320,23290,23310,142
19/11/2009,09:30:00,23305,23320,23305,23315,67
19/11/2009,09:31:00,23315,23315,23305,23305,36
19/11/2009,09:32:00,23305,23310,23290,23290,33
19/11/2009,09:33:00,23285,23285,23275,23285,45
19/11/2009,09:34:00,23285,23290,23285,23285,6
19/11/2009,09:35:00,23290,23290,23290,23290,5
19/11/2009,09:36:00,23290,23290,23275,23285,45
19/11/2009,09:37:00,23280,23280,23270,23270,14
19/11/2009,09:38:00,23270,23270,23260,23270,36
19/11/2009,09:39:00,23270,23270,23265,23265,11
19/11/2009,09:40:00,23265,23275,23265,23270,11
19/11/2009,09:41:00,23265,23265,23260,23265,5
19/11/2009,09:42:00,23265,23270,23260,23260,9
19/11/2009,09:43:00,23265,23270,23265,23265,26
19/11/2009,09:44:00,23260,23260,23235,23235,37
19/11/2009,09:45:00,23240,23240,23230,23230,22
19/11/2009,09:46:00,23230,23230,23215,23215,55
19/11/2009,09:47:00,23215,23215,23200,23200,49
19/11/2009,09:48:00,23205,23220,23200,23220,42
19/11/2009,09:49:00,23220,23230,23215,23230,19
19/11/2009,09:50:00,23225,23225,23220,23220,14
19/11/2009,09:51:00,23225,23245,23225,23245,44
19/11/2009,09:52:00,23245,23250,23235,23235,22
19/11/2009,09:53:00,23240,23240,23240,23240,4
19/11/2009,09:54:00,23235,23235,23235,23235,8
19/11/2009,09:55:00,23235,23245,23235,23245,18
19/11/2009,09:56:00,23245,23250,23240,23250,14
19/11/2009,09:57:00,23245,23245,23225,23235,46
19/11/2009,09:58:00,23230,23230,23225,23225,19
19/11/2009,09:59:00,23225,23225,23220,23220,12
19/11/2009,10:00:00,23215,23220,23205,23210,56
19/11/2009,10:01:00,23210,23210,23200,23205,25
19/11/2009,10:02:00,23210,23210,23200,23205,15
19/11/2009,10:03:00,23210,23210,23200,23205,23
19/11/2009,10:04:00,23200,23205,23185,23185,34
19/11/2009,10:05:00,23190,23200,23185,23200,18
19/11/2009,10:06:00,23200,23205,23185,23185,35
19/11/2009,10:07:00,23180,23185,23170,23175,38
19/11/2009,10:08:00,23175,23175,23150,23150,73
19/11/2009,10:09:00,23155,23155,23135,23140,102
19/11/2009,10:10:00,23135,23155,23135,23140,77
19/11/2009,10:11:00,23140,23145,23135,23140,40
19/11/2009,10:12:00,23140,23140,23120,23125,47
19/11/2009,10:13:00,23125,23130,23115,23115,64
19/11/2009,10:14:00,23120,23125,23115,23115,39
19/11/2009,10:15:00,23115,23120,23100,23100,65
19/11/2009,10:16:00,23100,23100,23075,23085,100
19/11/2009,10:17:00,23085,23095,23085,23085,31
19/11/2009,10:18:00,23090,23110,23085,23110,54
19/11/2009,10:19:00,23110,23125,23105,23125,61
19/11/2009,10:20:00,23125,23130,23105,23105,35
19/11/2009,10:21:00,23105,23110,23090,23095,49
19/11/2009,10:22:00,23095,23095,23080,23085,52
19/11/2009,10:23:00,23085,23090,23080,23080,25
19/11/2009,10:24:00,23085,23090,23060,23085,79
19/11/2009,10:25:00,23090,23090,23075,23075,32
19/11/2009,10:26:00,23080,23085,23075,23085,21
19/11/2009,10:27:00,23085,23100,23080,23095,25
19/11/2009,10:28:00,23095,23095,23085,23085,12
19/11/2009,10:29:00,23085,23090,23085,23090,5
19/11/2009,10:30:00,23095,23110,23090,23095,47
19/11/2009,10:31:00,23100,23100,23080,23090,161
19/11/2009,10:32:00,23090,23090,23080,23080,21
19/11/2009,10:33:00,23080,23095,23080,23090,38
19/11/2009,10:34:00,23085,23090,23085,23090,15
19/11/2009,10:35:00,23095,23100,23095,23100,14
19/11/2009,10:36:00,23100,23105,23100,23105,16
19/11/2009,10:37:00,23105,23110,23100,23105,22
19/11/2009,10:38:00,23105,23120,23105,23120,29
19/11/2009,10:39:00,23115,23115,23110,23115,11
19/11/2009,10:40:00,23115,23120,23115,23115,7
19/11/2009,10:41:00,23120,23120,23115,23120,24
19/11/2009,10:42:00,23115,23115,23115,23115,9
19/11/2009,10:43:00,23110,23115,23105,23105,15
19/11/2009,10:44:00,23105,23110,23105,23105,15
19/11/2009,10:45:00,23105,23110,23105,23110,19
19/11/2009,10:46:00,23105,23105,23105,23105,2
19/11/2009,10:47:00,23105,23105,23095,23095,32
19/11/2009,10:48:00,23090,23095,23090,23095,31
19/11/2009,10:49:00,23095,23100,23090,23090,10
19/11/2009,10:50:00,23090,23090,23070,23070,43
19/11/2009,10:51:00,23075,23080,23070,23075,43
19/11/2009,10:52:00,23080,23080,23070,23070,15
19/11/2009,10:53:00,23065,23070,23055,23060,25
19/11/2009,10:54:00,23060,23070,23055,23070,69
19/11/2009,10:55:00,23070,23070,23065,23070,7
19/11/2009,10:56:00,23070,23075,23070,23070,13
19/11/2009,10:57:00,23070,23070,23060,23065,8
19/11/2009,10:58:00,23065,23070,23060,23060,23
19/11/2009,10:59:00,23060,23065,23055,23055,14
19/11/2009,11:00:00,23055,23065,23055,23055,10
19/11/2009,11:01:00,23050,23055,23040,23055,54
19/11/2009,11:02:00,23055,23055,23040,23055,24
19/11/2009,11:03:00,23050,23050,23050,23050,3
19/11/2009,11:04:00,23050,23060,23050,23060,15
19/11/2009,11:05:00,23055,23055,23045,23045,12
19/11/2009,11:06:00,23040,23040,23015,23015,139
19/11/2009,11:07:00,23015,23020,23005,23010,102
19/11/2009,11:08:00,23010,23015,23005,23005,41
19/11/2009,11:09:00,23005,23010,22995,23000,69
19/11/2009,11:10:00,23000,23015,23000,23015,26
19/11/2009,11:11:00,23020,23045,23020,23045,27
19/11/2009,11:12:00,23040,23045,23030,23030,19
19/11/2009,11:13:00,23040,23040,23030,23030,16
19/11/2009,11:14:00,23040,23050,23040,23050,43
19/11/2009,11:15:00,23050,23050,23040,23045,22
19/11/2009,11:16:00,23045,23050,23040,23045,29
19/11/2009,11:17:00,23045,23045,23035,23035,10
19/11/2009,11:18:00,23040,23040,23030,23030,20
19/11/2009,11:19:00,23030,23040,23030,23030,17
19/11/2009,11:20:00,23035,23035,23030,23030,168
19/11/2009,11:21:00,23030,23030,23020,23020,7
19/11/2009,11:22:00,23020,23025,23015,23020,23
19/11/2009,11:23:00,23015,23020,23010,23010,17
19/11/2009,11:24:00,23015,23025,23010,23020,22
19/11/2009,11:25:00,23015,23030,23015,23030,24
19/11/2009,11:26:00,23030,23035,23030,23035,19
19/11/2009,11:27:00,23040,23040,23040,23040,2
19/11/2009,11:28:00,23035,23045,23035,23040,11
19/11/2009,11:29:00,23040,23045,23040,23040,18
19/11/2009,11:30:00,23045,23045,23030,23035,24
19/11/2009,11:31:00,23040,23040,23030,23035,23
19/11/2009,11:32:00,23030,23030,23030,23030,2
19/11/2009,11:33:00,23030,23040,23030,23035,23
19/11/2009,11:34:00,23035,23040,23030,23030,37
19/11/2009,11:35:00,23030,23035,23030,23035,14
19/11/2009,11:36:00,23035,23035,23035,23035,20
19/11/2009,11:37:00,23035,23035,23035,23035,8
19/11/2009,11:38:00,23035,23035,23035,23035,5
19/11/2009,11:39:00,23030,23035,23030,23035,13
19/11/2009,11:40:00,23040,23040,23035,23040,30
19/11/2009,11:41:00,23045,23045,23045,23045,4
19/11/2009,11:42:00,23050,23055,23045,23045,12
19/11/2009,11:43:00,23050,23050,23050,23050,3
19/11/2009,11:44:00,23055,23075,23055,23075,25
19/11/2009,11:45:00,23075,23075,23070,23070,91
19/11/2009,11:46:00,23070,23075,23070,23070,5
19/11/2009,11:47:00,23070,23070,23065,23070,28
19/11/2009,11:48:00,23070,23075,23065,23070,14
19/11/2009,11:49:00,23070,23070,23065,23065,25
19/11/2009,11:50:00,23070,23070,23065,23065,20
19/11/2009,11:51:00,23065,23065,23060,23060,2
19/11/2009,11:52:00,23060,23060,23055,23055,14
19/11/2009,11:53:00,23055,23055,23055,23055,1
19/11/2009,11:54:00,23055,23055,23050,23050,3
19/11/2009,11:55:00,23050,23050,23050,23050,17
19/11/2009,11:56:00,23050,23050,23050,23050,2
19/11/2009,11:57:00,23050,23050,23050,23050,5
19/11/2009,11:58:00,23055,23055,23050,23050,4
19/11/2009,11:59:00,23050,23050,23050,23050,3
19/11/2009,12:00:00,23050,23060,23050,23050,12
19/11/2009,12:02:00,23055,23055,23050,23050,19
19/11/2009,12:03:00,23045,23045,23040,23040,32
19/11/2009,12:04:00,23040,23040,23010,23015,87
19/11/2009,12:05:00,23015,23035,23015,23035,55
19/11/2009,12:06:00,23030,23040,23030,23035,31
19/11/2009,12:07:00,23035,23035,23030,23030,7
19/11/2009,12:08:00,23025,23030,23025,23030,8
19/11/2009,12:09:00,23030,23035,23025,23035,7
19/11/2009,12:10:00,23030,23035,23030,23030,7
19/11/2009,12:11:00,23035,23040,23030,23035,11
19/11/2009,12:12:00,23030,23030,23025,23025,15
19/11/2009,12:13:00,23030,23030,23020,23020,29
19/11/2009,12:14:00,23015,23015,23010,23010,9
19/11/2009,12:15:00,23015,23025,23015,23025,25
19/11/2009,12:16:00,23020,23025,23020,23020,7
19/11/2009,12:17:00,23020,23020,23015,23015,4
19/11/2009,12:18:00,23015,23020,23010,23010,10
19/11/2009,12:19:00,23015,23015,23000,23010,43
19/11/2009,12:20:00,23005,23010,22975,22985,98
19/11/2009,12:21:00,22985,22985,22965,22980,79
19/11/2009,12:22:00,22980,22980,22970,22970,23
19/11/2009,12:23:00,22970,22970,22960,22965,105
19/11/2009,12:24:00,22970,22970,22960,22965,34
19/11/2009,12:25:00,22965,22965,22960,22965,28
19/11/2009,12:26:00,22960,22960,22950,22950,69
19/11/2009,12:27:00,22955,22955,22945,22950,51
19/11/2009,12:28:00,22950,22950,22940,22950,18
19/11/2009,12:29:00,22955,22955,22950,22950,9
19/11/2009,12:30:00,22950,22960,22945,22955,16
19/11/2009,12:31:00,22955,22955,22920,22920,101
19/11/2009,12:32:00,22920,22925,22900,22910,118
19/11/2009,12:33:00,22910,22915,22910,22915,35
19/11/2009,12:34:00,22915,22925,22915,22920,14
19/11/2009,12:35:00,22925,22925,22915,22920,7
19/11/2009,12:36:00,22915,22925,22915,22925,14
19/11/2009,12:37:00,22925,22935,22925,22925,16
19/11/2009,12:38:00,22925,22925,22890,22890,65
19/11/2009,12:39:00,22890,22900,22870,22875,68
19/11/2009,12:40:00,22875,22875,22860,22865,130
19/11/2009,12:41:00,22865,22880,22860,22875,34
19/11/2009,12:42:00,22880,22880,22870,22875,35
19/11/2009,12:43:00,22870,22875,22860,22870,52
19/11/2009,12:44:00,22870,22875,22865,22875,15
19/11/2009,12:45:00,22870,22890,22865,22880,37
19/11/2009,12:46:00,22885,22890,22880,22890,33
19/11/2009,12:47:00,22895,22900,22890,22900,92
19/11/2009,12:48:00,22900,22900,22895,22900,20
19/11/2009,12:49:00,22895,22900,22895,22895,16
19/11/2009,12:50:00,22895,22915,22895,22915,37
19/11/2009,12:51:00,22915,22915,22915,22915,15
19/11/2009,12:52:00,22915,22915,22915,22915,3
19/11/2009,12:53:00,22915,22915,22915,22915,2
19/11/2009,12:54:00,22915,22915,22910,22915,8
19/11/2009,12:55:00,22910,22910,22910,22910,7
19/11/2009,12:56:00,22910,22915,22910,22915,5
19/11/2009,12:57:00,22915,22920,22910,22920,5
19/11/2009,12:58:00,22915,22920,22915,22920,2
19/11/2009,12:59:00,22920,22920,22910,22910,10
19/11/2009,13:00:00,22910,22910,22885,22885,46
19/11/2009,13:01:00,22890,22890,22880,22880,12
19/11/2009,13:02:00,22880,22885,22880,22885,7
19/11/2009,13:03:00,22885,22885,22885,22885,7
19/11/2009,13:04:00,22885,22885,22885,22885,1
19/11/2009,13:05:00,22890,22890,22890,22890,27
19/11/2009,13:06:00,22885,22885,22885,22885,4
19/11/2009,13:07:00,22890,22900,22890,22895,17
19/11/2009,13:08:00,22895,22905,22895,22905,4
19/11/2009,13:09:00,22905,22905,22905,22905,3
19/11/2009,13:10:00,22905,22910,22905,22905,7
19/11/2009,13:11:00,22910,22910,22910,22910,4
19/11/2009,13:12:00,22910,22910,22910,22910,14
19/11/2009,13:13:00,22910,22920,22910,22920,6
19/11/2009,13:14:00,22915,22915,22915,22915,1
19/11/2009,13:15:00,22925,22925,22920,22920,6
19/11/2009,13:16:00,22925,22925,22925,22925,4
19/11/2009,13:17:00,22930,22935,22930,22935,7
19/11/2009,13:18:00,22925,22925,22915,22915,13
19/11/2009,13:19:00,22910,22915,22910,22915,9
19/11/2009,13:20:00,22920,22920,22915,22915,10
19/11/2009,13:21:00,22910,22915,22910,22915,4
19/11/2009,13:22:00,22920,22925,22920,22925,8
19/11/2009,13:23:00,22925,22930,22920,22930,8
19/11/2009,13:25:00,22935,22935,22930,22930,5
19/11/2009,13:26:00,22930,22930,22920,22930,8
19/11/2009,13:27:00,22930,22930,22925,22925,5
19/11/2009,13:28:00,22930,22930,22930,22930,3
19/11/2009,13:29:00,22935,22935,22930,22930,3
19/11/2009,13:30:00,22930,22945,22930,22930,25
19/11/2009,13:31:00,22930,22930,22925,22930,13
19/11/2009,13:32:00,22935,22940,22930,22935,5
19/11/2009,13:33:00,22935,22935,22935,22935,1
19/11/2009,13:34:00,22940,22940,22930,22935,27
19/11/2009,13:35:00,22935,22935,22925,22925,14
19/11/2009,13:36:00,22925,22925,22915,22915,34
19/11/2009,13:37:00,22910,22920,22910,22915,15
19/11/2009,13:38:00,22920,22920,22920,22920,5
19/11/2009,13:39:00,22925,22925,22920,22920,3
19/11/2009,13:40:00,22920,22920,22900,22905,18
19/11/2009,13:41:00,22900,22910,22900,22910,12
19/11/2009,13:42:00,22915,22925,22910,22920,13
19/11/2009,13:43:00,22920,22920,22910,22910,4
19/11/2009,13:45:00,22915,22915,22910,22915,13
19/11/2009,13:46:00,22915,22920,22915,22920,2
19/11/2009,13:47:00,22920,22920,22915,22915,2
19/11/2009,13:48:00,22920,22920,22920,22920,1
19/11/2009,13:49:00,22920,22920,22920,22920,1
19/11/2009,13:50:00,22925,22925,22925,22925,3
19/11/2009,13:51:00,22930,22930,22925,22930,4
19/11/2009,13:52:00,22935,22935,22935,22935,2
19/11/2009,13:53:00,22940,22950,22940,22945,20
19/11/2009,13:54:00,22940,22950,22940,22950,4
19/11/2009,13:55:00,22950,22960,22950,22960,34
19/11/2009,13:56:00,22960,22960,22955,22955,5
19/11/2009,13:57:00,22955,22955,22950,22950,7
19/11/2009,13:58:00,22955,22960,22955,22955,5
19/11/2009,13:59:00,22960,22960,22950,22955,5
19/11/2009,14:00:00,22950,22955,22950,22955,8
19/11/2009,14:01:00,22960,22965,22955,22965,13
19/11/2009,14:02:00,22965,22965,22960,22965,6
19/11/2009,14:03:00,22970,22970,22965,22965,4
19/11/2009,14:04:00,22965,22965,22960,22960,3
19/11/2009,14:05:00,22965,22965,22955,22955,7
19/11/2009,14:06:00,22950,22950,22950,22950,2
19/11/2009,14:07:00,22950,22950,22950,22950,5
19/11/2009,14:08:00,22945,22950,22940,22940,12
19/11/2009,14:09:00,22945,22950,22940,22940,3
19/11/2009,14:10:00,22940,22940,22940,22940,1
19/11/2009,14:11:00,22940,22945,22940,22940,6
19/11/2009,14:12:00,22940,22940,22940,22940,1
19/11/2009,14:13:00,22940,22950,22940,22945,12
19/11/2009,14:14:00,22945,22945,22945,22945,2
19/11/2009,14:15:00,22945,22950,22940,22940,10
19/11/2009,14:16:00,22950,22950,22945,22945,7
19/11/2009,14:17:00,22945,22950,22945,22950,4
19/11/2009,14:18:00,22945,22945,22940,22945,6
19/11/2009,14:19:00,22945,22945,22945,22945,6
19/11/2009,14:20:00,22945,22945,22930,22930,15
19/11/2009,14:21:00,22940,22940,22940,22940,1
19/11/2009,14:22:00,22935,22935,22930,22935,5
19/11/2009,14:24:00,22930,22930,22930,22930,11
19/11/2009,14:25:00,22930,22940,22930,22935,21
19/11/2009,14:26:00,22935,22935,22930,22930,2
19/11/2009,14:27:00,22925,22930,22920,22930,10
19/11/2009,14:28:00,22935,22940,22935,22940,4
19/11/2009,14:29:00,22945,22945,22920,22920,18
19/11/2009,14:30:00,22935,22955,22900,22920,68
19/11/2009,14:31:00,22915,22930,22915,22930,43
19/11/2009,14:32:00,22935,22940,22925,22935,13
19/11/2009,14:33:00,22930,22950,22930,22950,20
19/11/2009,14:34:00,22955,22975,22955,22975,37
19/11/2009,14:35:00,22975,23000,22975,22995,42
19/11/2009,14:36:00,22990,22990,22985,22985,19
19/11/2009,14:37:00,22985,22990,22970,22970,27
19/11/2009,14:38:00,22975,22975,22975,22975,7
19/11/2009,14:39:00,22975,22975,22965,22970,11
19/11/2009,14:40:00,22970,22975,22970,22975,3
19/11/2009,14:41:00,22975,22980,22975,22980,3
19/11/2009,14:42:00,22975,22980,22965,22965,11
19/11/2009,14:43:00,22965,22970,22955,22960,14
19/11/2009,14:44:00,22965,22970,22960,22970,109
19/11/2009,14:45:00,22965,22965,22965,22965,2
19/11/2009,14:46:00,22970,22975,22970,22970,7
19/11/2009,14:47:00,22970,22980,22970,22980,9
19/11/2009,14:48:00,22975,22975,22970,22970,8
19/11/2009,14:49:00,22975,22985,22975,22985,10
19/11/2009,14:50:00,22980,22985,22980,22980,7
19/11/2009,14:51:00,22985,22990,22985,22985,5
19/11/2009,14:52:00,22985,22985,22985,22985,1
19/11/2009,14:53:00,22990,22990,22985,22990,6
19/11/2009,14:54:00,22990,22990,22985,22985,4
19/11/2009,14:55:00,22990,22990,22990,22990,1
19/11/2009,14:56:00,22990,22990,22980,22980,11
19/11/2009,14:57:00,22975,22985,22975,22980,16
19/11/2009,14:58:00,22980,22980,22975,22975,10
19/11/2009,14:59:00,22975,22975,22965,22970,17
19/11/2009,15:00:00,22975,22980,22975,22980,21
19/11/2009,15:01:00,22980,22990,22980,22990,11
19/11/2009,15:02:00,22990,22990,22985,22990,8
19/11/2009,15:03:00,22990,22990,22980,22980,117
19/11/2009,15:04:00,22980,22980,22980,22980,6
19/11/2009,15:05:00,22985,22985,22980,22985,12
19/11/2009,15:06:00,22985,22990,22970,22975,20
19/11/2009,15:07:00,22980,22980,22980,22980,1
19/11/2009,15:08:00,22985,22985,22980,22980,5
19/11/2009,15:09:00,22980,22990,22980,22985,8
19/11/2009,15:10:00,22980,22985,22975,22985,13
19/11/2009,15:11:00,22985,22990,22980,22990,11
19/11/2009,15:12:00,22985,22990,22985,22990,7
19/11/2009,15:13:00,22990,22990,22985,22985,4
19/11/2009,15:14:00,22985,22995,22985,22990,8
19/11/2009,15:15:00,22985,22985,22985,22985,2
19/11/2009,15:16:00,22985,22985,22985,22985,6
19/11/2009,15:17:00,22990,22990,22990,22990,3
19/11/2009,15:18:00,22985,22985,22985,22985,2
19/11/2009,15:19:00,22990,22995,22985,22985,7
19/11/2009,15:20:00,22985,22985,22985,22985,2
19/11/2009,15:22:00,22985,22985,22975,22980,12
19/11/2009,15:23:00,22975,22975,22960,22965,19
19/11/2009,15:24:00,22960,22965,22960,22965,11
19/11/2009,15:25:00,22970,22970,22965,22970,15
19/11/2009,15:26:00,22970,22970,22965,22965,6
19/11/2009,15:27:00,22970,22970,22970,22970,3
19/11/2009,15:28:00,22970,22970,22965,22965,6
19/11/2009,15:29:00,22970,22970,22965,22965,2
19/11/2009,15:30:00,22970,22970,22965,22970,17
19/11/2009,15:31:00,22965,22965,22940,22945,41
19/11/2009,15:32:00,22940,22965,22935,22965,48
19/11/2009,15:33:00,22965,22965,22945,22950,18
19/11/2009,15:34:00,22950,22950,22920,22925,25
19/11/2009,15:35:00,22930,22935,22895,22900,65
19/11/2009,15:36:00,22900,22905,22860,22860,79
19/11/2009,15:37:00,22865,22865,22820,22845,171
19/11/2009,15:38:00,22840,22870,22840,22865,48
19/11/2009,15:39:00,22860,22860,22840,22840,50
19/11/2009,15:40:00,22840,22840,22820,22820,87
19/11/2009,15:41:00,22825,22840,22820,22825,62
19/11/2009,15:42:00,22835,22845,22810,22820,88
19/11/2009,15:43:00,22820,22830,22805,22820,57
19/11/2009,15:44:00,22820,22855,22820,22840,73
19/11/2009,15:45:00,22840,22840,22800,22805,167
19/11/2009,15:46:00,22820,22845,22820,22845,81
19/11/2009,15:47:00,22850,22850,22830,22840,59
19/11/2009,15:48:00,22845,22845,22800,22820,96
19/11/2009,15:49:00,22815,22850,22815,22835,56
19/11/2009,15:50:00,22840,22840,22800,22805,69
19/11/2009,15:51:00,22800,22815,22790,22800,61
19/11/2009,15:52:00,22795,22820,22790,22820,34
19/11/2009,15:53:00,22820,22830,22775,22785,112
19/11/2009,15:54:00,22785,22805,22765,22800,120
19/11/2009,15:55:00,22800,22815,22785,22815,34
19/11/2009,15:56:00,22815,22820,22795,22800,39
19/11/2009,15:57:00,22795,22795,22775,22790,67
19/11/2009,15:58:00,22785,22800,22775,22800,65
19/11/2009,15:59:00,22805,22820,22800,22805,21
19/11/2009,16:00:00,22800,22835,22790,22800,155
19/11/2009,16:01:00,22795,22795,22760,22780,142
19/11/2009,16:02:00,22785,22820,22785,22815,54
19/11/2009,16:03:00,22805,22830,22800,22820,68
19/11/2009,16:04:00,22820,22840,22820,22830,49
19/11/2009,16:05:00,22830,22855,22825,22840,63
19/11/2009,16:06:00,22845,22845,22815,22825,55
19/11/2009,16:07:00,22840,22855,22835,22845,57
19/11/2009,16:08:00,22845,22860,22840,22860,31
19/11/2009,16:09:00,22860,22865,22850,22855,27
19/11/2009,16:10:00,22855,22870,22855,22870,34
19/11/2009,16:11:00,22875,22875,22865,22870,28
19/11/2009,16:12:00,22870,22885,22865,22870,83
19/11/2009,16:13:00,22860,22865,22860,22865,13
19/11/2009,16:14:00,22865,22870,22860,22860,166
19/11/2009,16:15:00,22855,22860,22830,22830,78
19/11/2009,16:16:00,22840,22845,22830,22840,30
19/11/2009,16:17:00,22845,22850,22835,22840,16
19/11/2009,16:18:00,22835,22850,22830,22835,34
19/11/2009,16:19:00,22835,22840,22820,22830,29
19/11/2009,16:20:00,22830,22850,22830,22850,20
19/11/2009,16:21:00,22855,22855,22840,22845,21
19/11/2009,16:22:00,22845,22865,22840,22865,39
19/11/2009,16:23:00,22870,22880,22860,22870,43
19/11/2009,16:24:00,22870,22880,22865,22870,34
19/11/2009,16:25:00,22870,22875,22870,22875,11
19/11/2009,16:26:00,22870,22875,22865,22870,19
19/11/2009,16:27:00,22865,22865,22855,22855,48
19/11/2009,16:28:00,22850,22860,22850,22855,21
19/11/2009,16:29:00,22855,22860,22845,22850,49
19/11/2009,16:30:00,22850,22850,22820,22820,71
19/11/2009,16:31:00,22825,22845,22825,22830,39
19/11/2009,16:32:00,22830,22835,22805,22810,70
19/11/2009,16:33:00,22815,22830,22815,22830,32
19/11/2009,16:34:00,22830,22830,22820,22820,8
19/11/2009,16:35:00,22820,22840,22820,22840,19
19/11/2009,16:36:00,22845,22850,22845,22850,23
19/11/2009,16:37:00,22840,22845,22835,22840,10
19/11/2009,16:38:00,22835,22835,22815,22825,28
19/11/2009,16:39:00,22830,22835,22830,22835,13
19/11/2009,16:40:00,22835,22835,22825,22825,21
19/11/2009,16:41:00,22820,22830,22815,22820,33
19/11/2009,16:42:00,22815,22820,22805,22810,36
19/11/2009,16:43:00,22805,22835,22805,22825,58
19/11/2009,16:44:00,22830,22840,22830,22830,29
19/11/2009,16:45:00,22830,22830,22810,22810,58
19/11/2009,16:46:00,22810,22815,22780,22780,75
19/11/2009,16:47:00,22780,22795,22775,22790,37
19/11/2009,16:48:00,22795,22800,22795,22795,16
19/11/2009,16:49:00,22790,22795,22770,22785,58
19/11/2009,16:50:00,22780,22780,22775,22775,43
19/11/2009,16:51:00,22775,22780,22775,22780,14
19/11/2009,16:52:00,22780,22790,22775,22785,45
19/11/2009,16:53:00,22780,22795,22780,22795,20
19/11/2009,16:54:00,22790,22800,22790,22800,32
19/11/2009,16:55:00,22800,22805,22790,22790,31
19/11/2009,16:56:00,22790,22800,22790,22800,21
19/11/2009,16:57:00,22795,22805,22790,22790,41
19/11/2009,16:58:00,22790,22795,22780,22790,36
19/11/2009,16:59:00,22780,22790,22770,22775,31
19/11/2009,17:00:00,22775,22780,22770,22775,26
19/11/2009,17:01:00,22780,22790,22775,22785,19
19/11/2009,17:02:00,22795,22795,22790,22790,9
19/11/2009,17:03:00,22790,22795,22785,22790,31
19/11/2009,17:04:00,22780,22785,22765,22785,91
19/11/2009,17:05:00,22790,22790,22780,22780,37
19/11/2009,17:06:00,22780,22780,22740,22765,122
19/11/2009,17:07:00,22770,22775,22760,22760,38
19/11/2009,17:08:00,22770,22770,22755,22755,45
19/11/2009,17:09:00,22760,22765,22750,22760,51
19/11/2009,17:10:00,22755,22765,22750,22750,51
19/11/2009,17:11:00,22755,22770,22750,22760,68
19/11/2009,17:12:00,22755,22765,22755,22760,60
19/11/2009,17:13:00,22765,22765,22750,22760,40
19/11/2009,17:14:00,22760,22760,22750,22755,47
19/11/2009,17:15:00,22760,22775,22750,22775,65
19/11/2009,17:16:00,22770,22780,22765,22770,56
19/11/2009,17:17:00,22775,22780,22770,22770,63
19/11/2009,17:18:00,22775,22775,22760,22765,43
19/11/2009,17:19:00,22760,22770,22755,22770,49
19/11/2009,17:20:00,22765,22765,22755,22765,27
19/11/2009,17:21:00,22765,22775,22765,22775,23
19/11/2009,17:22:00,22775,22780,22765,22765,39
19/11/2009,17:23:00,22765,22770,22755,22770,64
19/11/2009,17:24:00,22770,22775,22750,22765,56
19/11/2009,17:25:00,22760,22765,22755,22760,257
19/11/2009,17:26:00,22755,22765,22740,22765,128
19/11/2009,17:27:00,22760,22765,22750,22755,57
19/11/2009,17:28:00,22755,22760,22745,22745,107
19/11/2009,17:29:00,22740,22765,22740,22760,124
19/11/2009,17:30:00,22755,22770,22755,22770,113
19/11/2009,17:31:00,22770,22785,22760,22775,74
19/11/2009,17:32:00,22770,22775,22750,22750,74
19/11/2009,17:33:00,22750,22750,22725,22725,327
19/11/2009,17:34:00,22725,22730,22710,22720,93
19/11/2009,17:35:00,22720,22745,22720,22730,140
19/11/2009,17:36:00,22735,22745,22705,22705,178
19/11/2009,17:37:00,22710,22715,22680,22695,179
19/11/2009,17:38:00,22695,22725,22690,22715,90
19/11/2009,17:39:00,22715,22725,22700,22720,103
19/11/2009,17:40:00,22725,22725,22725,22725,1