DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/11/2009,11:15:00,23040,23040,23040,23040,3
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
19/11/2009,09:00:00,23220,23245,23145,23190,363
19/11/2009,09:03:00,23190,23215,23180,23215,134
19/11/2009,09:06:00,23210,23240,23210,23240,117
19/11/2009,09:09:00,23240,23255,23240,23250,120
19/11/2009,09:12:00,23250,23255,23220,23220,114
19/11/2009,09:15:00,23215,23240,23210,23230,77
19/11/2009,09:18:00,23225,23260,23225,23260,97
19/11/2009,09:21:00,23255,23255,23235,23245,83
19/11/2009,09:24:00,23250,23260,23240,23255,74
19/11/2009,09:27:00,23260,23320,23260,23310,243
19/11/2009,09:30:00,23305,23320,23290,23290,136
19/11/2009,09:33:00,23285,23290,23275,23290,56
19/11/2009,09:36:00,23290,23290,23260,23270,95
19/11/2009,09:39:00,23270,23275,23260,23265,27
19/11/2009,09:42:00,23265,23270,23235,23235,72
19/11/2009,09:45:00,23240,23240,23200,23200,126
19/11/2009,09:48:00,23205,23230,23200,23220,75
19/11/2009,09:51:00,23225,23250,23225,23240,70
19/11/2009,09:54:00,23235,23250,23235,23250,40
19/11/2009,09:57:00,23245,23245,23220,23220,77
19/11/2009,10:00:00,23215,23220,23200,23205,96
19/11/2009,10:03:00,23210,23210,23185,23200,75
19/11/2009,10:06:00,23200,23205,23150,23150,146
19/11/2009,10:09:00,23155,23155,23135,23140,219
19/11/2009,10:12:00,23140,23140,23115,23115,150
19/11/2009,10:15:00,23115,23120,23075,23085,196
19/11/2009,10:18:00,23090,23130,23085,23105,150
19/11/2009,10:21:00,23105,23110,23080,23080,126
19/11/2009,10:24:00,23085,23090,23060,23085,132
19/11/2009,10:27:00,23085,23100,23080,23090,42
19/11/2009,10:30:00,23095,23110,23080,23080,229
19/11/2009,10:33:00,23080,23100,23080,23100,67
19/11/2009,10:36:00,23100,23120,23100,23120,67
19/11/2009,10:39:00,23115,23120,23110,23120,42
19/11/2009,10:42:00,23115,23115,23105,23105,39
19/11/2009,10:45:00,23105,23110,23095,23095,53
19/11/2009,10:48:00,23090,23100,23070,23070,84
19/11/2009,10:51:00,23075,23080,23055,23060,83
19/11/2009,10:54:00,23060,23075,23055,23070,89
19/11/2009,10:57:00,23070,23070,23055,23055,45
19/11/2009,11:00:00,23055,23065,23040,23055,88
19/11/2009,11:03:00,23050,23060,23045,23045,30
19/11/2009,11:06:00,23040,23040,23005,23005,282
19/11/2009,11:09:00,23005,23045,22995,23045,122
19/11/2009,11:12:00,23040,23050,23030,23050,78
19/11/2009,11:15:00,23050,23050,23035,23035,61
19/11/2009,11:18:00,23040,23040,23030,23030,205
19/11/2009,11:21:00,23030,23030,23010,23010,47
19/11/2009,11:24:00,23015,23035,23010,23035,65
19/11/2009,11:27:00,23040,23045,23035,23040,31
19/11/2009,11:30:00,23045,23045,23030,23030,49
19/11/2009,11:33:00,23030,23040,23030,23035,74
19/11/2009,11:36:00,23035,23035,23035,23035,33
19/11/2009,11:39:00,23030,23045,23030,23045,47
19/11/2009,11:42:00,23050,23075,23045,23075,40
19/11/2009,11:45:00,23075,23075,23065,23070,124
19/11/2009,11:48:00,23070,23075,23065,23065,59
19/11/2009,11:51:00,23065,23065,23055,23055,17
19/11/2009,11:54:00,23055,23055,23050,23050,22
19/11/2009,11:57:00,23050,23055,23050,23050,12
19/11/2009,12:00:00,23050,23060,23050,23050,31
19/11/2009,12:03:00,23045,23045,23010,23035,174
19/11/2009,12:06:00,23030,23040,23025,23030,46
19/11/2009,12:09:00,23030,23040,23025,23035,25
19/11/2009,12:12:00,23030,23030,23010,23010,53
19/11/2009,12:15:00,23015,23025,23015,23015,36
19/11/2009,12:18:00,23015,23020,22975,22985,151
19/11/2009,12:21:00,22985,22985,22960,22965,207
19/11/2009,12:24:00,22970,22970,22950,22950,131
19/11/2009,12:27:00,22955,22955,22940,22950,78
19/11/2009,12:30:00,22950,22960,22900,22910,235
19/11/2009,12:33:00,22910,22925,22910,22920,56
19/11/2009,12:36:00,22915,22935,22890,22890,95
19/11/2009,12:39:00,22890,22900,22860,22875,232
19/11/2009,12:42:00,22880,22880,22860,22875,102
19/11/2009,12:45:00,22870,22900,22865,22900,162
19/11/2009,12:48:00,22900,22915,22895,22915,73
19/11/2009,12:51:00,22915,22915,22915,22915,20
19/11/2009,12:54:00,22915,22915,22910,22915,20
19/11/2009,12:57:00,22915,22920,22910,22910,17
19/11/2009,13:00:00,22910,22910,22880,22885,65
19/11/2009,13:03:00,22885,22890,22885,22890,35
19/11/2009,13:06:00,22885,22905,22885,22905,25
19/11/2009,13:09:00,22905,22910,22905,22910,14
19/11/2009,13:12:00,22910,22920,22910,22915,21
19/11/2009,13:15:00,22925,22935,22920,22935,17
19/11/2009,13:18:00,22925,22925,22910,22915,32
19/11/2009,13:21:00,22910,22930,22910,22930,20
19/11/2009,13:24:00,22935,22935,22920,22930,13
19/11/2009,13:27:00,22930,22935,22925,22930,11
19/11/2009,13:30:00,22930,22945,22925,22935,43
19/11/2009,13:33:00,22935,22940,22925,22925,42
19/11/2009,13:36:00,22925,22925,22910,22920,54
19/11/2009,13:39:00,22925,22925,22900,22910,33
19/11/2009,13:42:00,22915,22925,22910,22910,17
19/11/2009,13:45:00,22915,22920,22910,22915,17
19/11/2009,13:48:00,22920,22925,22920,22925,5
19/11/2009,13:51:00,22930,22950,22925,22945,26
19/11/2009,13:54:00,22940,22960,22940,22955,43
19/11/2009,13:57:00,22955,22960,22950,22955,17
19/11/2009,14:00:00,22950,22965,22950,22965,27
19/11/2009,14:03:00,22970,22970,22955,22955,14
19/11/2009,14:06:00,22950,22950,22940,22940,19
19/11/2009,14:09:00,22945,22950,22940,22940,10
19/11/2009,14:12:00,22940,22950,22940,22945,15
19/11/2009,14:15:00,22945,22950,22940,22950,21
19/11/2009,14:18:00,22945,22945,22930,22930,27
19/11/2009,14:21:00,22940,22940,22930,22935,6
19/11/2009,14:24:00,22930,22940,22930,22930,34
19/11/2009,14:27:00,22925,22945,22920,22920,32
19/11/2009,14:30:00,22935,22955,22900,22935,124
19/11/2009,14:33:00,22930,23000,22930,22995,99
19/11/2009,14:36:00,22990,22990,22970,22975,53
19/11/2009,14:39:00,22975,22980,22965,22980,17
19/11/2009,14:42:00,22975,22980,22955,22970,134
19/11/2009,14:45:00,22965,22980,22965,22980,18
19/11/2009,14:48:00,22975,22985,22970,22980,25
19/11/2009,14:51:00,22985,22990,22985,22990,12
19/11/2009,14:54:00,22990,22990,22980,22980,16
19/11/2009,14:57:00,22975,22985,22965,22970,43
19/11/2009,15:00:00,22975,22990,22975,22990,40
19/11/2009,15:03:00,22990,22990,22980,22985,135
19/11/2009,15:06:00,22985,22990,22970,22980,26
19/11/2009,15:09:00,22980,22990,22975,22990,32
19/11/2009,15:12:00,22985,22995,22985,22990,19
19/11/2009,15:15:00,22985,22990,22985,22990,11
19/11/2009,15:18:00,22985,22995,22985,22985,11
19/11/2009,15:21:00,22985,22985,22960,22965,31
19/11/2009,15:24:00,22960,22970,22960,22965,32
19/11/2009,15:27:00,22970,22970,22965,22965,11
19/11/2009,15:30:00,22970,22970,22935,22965,106
19/11/2009,15:33:00,22965,22965,22895,22900,108
19/11/2009,15:36:00,22900,22905,22820,22865,298
19/11/2009,15:39:00,22860,22860,22820,22825,199
19/11/2009,15:42:00,22835,22855,22805,22840,218
19/11/2009,15:45:00,22840,22850,22800,22840,307
19/11/2009,15:48:00,22845,22850,22800,22805,221
19/11/2009,15:51:00,22800,22830,22775,22785,207
19/11/2009,15:54:00,22785,22820,22765,22800,193
19/11/2009,15:57:00,22795,22820,22775,22805,153
19/11/2009,16:00:00,22800,22835,22760,22815,351
19/11/2009,16:03:00,22805,22855,22800,22840,180
19/11/2009,16:06:00,22845,22860,22815,22860,143
19/11/2009,16:09:00,22860,22875,22850,22870,89
19/11/2009,16:12:00,22870,22885,22860,22860,262
19/11/2009,16:15:00,22855,22860,22830,22840,124
19/11/2009,16:18:00,22835,22850,22820,22850,83
19/11/2009,16:21:00,22855,22880,22840,22870,103
19/11/2009,16:24:00,22870,22880,22865,22870,64
19/11/2009,16:27:00,22865,22865,22845,22850,118
19/11/2009,16:30:00,22850,22850,22805,22810,180
19/11/2009,16:33:00,22815,22840,22815,22840,59
19/11/2009,16:36:00,22845,22850,22815,22825,61
19/11/2009,16:39:00,22830,22835,22815,22820,67
19/11/2009,16:42:00,22815,22840,22805,22830,123
19/11/2009,16:45:00,22830,22830,22775,22790,170
19/11/2009,16:48:00,22795,22800,22770,22775,117
19/11/2009,16:51:00,22775,22795,22775,22795,79
19/11/2009,16:54:00,22790,22805,22790,22800,84
19/11/2009,16:57:00,22795,22805,22770,22775,108
19/11/2009,17:00:00,22775,22795,22770,22790,54
19/11/2009,17:03:00,22790,22795,22765,22780,159
19/11/2009,17:06:00,22780,22780,22740,22755,205
19/11/2009,17:09:00,22760,22770,22750,22760,170
19/11/2009,17:12:00,22755,22765,22750,22755,147
19/11/2009,17:15:00,22760,22780,22750,22770,184
19/11/2009,17:18:00,22775,22775,22755,22765,119
19/11/2009,17:21:00,22765,22780,22755,22770,126
19/11/2009,17:24:00,22770,22775,22740,22765,441
19/11/2009,17:27:00,22760,22765,22740,22760,288
19/11/2009,17:30:00,22755,22785,22750,22750,261
19/11/2009,17:33:00,22750,22750,22710,22730,560
19/11/2009,17:36:00,22735,22745,22680,22715,447
19/11/2009,17:39:00,22715,22725,22700,22725,104
20/11/2009,09:00:00,22805,22885,22800,22840,634
20/11/2009,09:03:00,22840,22845,22820,22820,249
20/11/2009,09:06:00,22815,22815,22790,22800,144
20/11/2009,09:09:00,22800,22840,22795,22820,108
20/11/2009,09:12:00,22825,22835,22805,22815,120
20/11/2009,09:15:00,22815,22845,22815,22845,96
20/11/2009,09:18:00,22845,22850,22825,22845,130
20/11/2009,09:21:00,22845,22845,22830,22835,75
20/11/2009,09:24:00,22830,22830,22810,22815,103
20/11/2009,09:27:00,22810,22820,22805,22815,84
20/11/2009,09:30:00,22820,22830,22815,22820,67
20/11/2009,09:33:00,22815,22830,22815,22820,60
20/11/2009,09:36:00,22825,22825,22785,22790,80
20/11/2009,09:39:00,22790,22795,22765,22775,124
20/11/2009,09:42:00,22770,22775,22760,22770,68
20/11/2009,09:45:00,22765,22770,22745,22755,107
20/11/2009,09:48:00,22755,22760,22740,22745,62
20/11/2009,09:51:00,22740,22765,22740,22765,110
20/11/2009,09:54:00,22770,22790,22765,22785,91
20/11/2009,09:57:00,22790,22800,22785,22800,54
20/11/2009,10:00:00,22800,22815,22790,22790,85
20/11/2009,10:03:00,22795,22835,22795,22825,97
20/11/2009,10:06:00,22825,22830,22815,22820,72
20/11/2009,10:09:00,22820,22830,22815,22820,74
20/11/2009,10:12:00,22820,22830,22810,22820,68
20/11/2009,10:15:00,22815,22825,22815,22825,39
20/11/2009,10:18:00,22825,22825,22820,22825,28
20/11/2009,10:21:00,22825,22830,22820,22825,22
20/11/2009,10:24:00,22825,22830,22820,22830,31
20/11/2009,10:27:00,22830,22845,22830,22845,69
20/11/2009,10:30:00,22845,22845,22830,22840,78
20/11/2009,10:33:00,22835,22835,22825,22830,47
20/11/2009,10:36:00,22835,22835,22830,22835,23
20/11/2009,10:39:00,22830,22840,22830,22840,25
20/11/2009,10:42:00,22830,22835,22830,22835,10
20/11/2009,10:45:00,22835,22835,22825,22825,39
20/11/2009,10:48:00,22825,22830,22820,22820,55
20/11/2009,10:51:00,22825,22830,22820,22820,8
20/11/2009,10:54:00,22820,22820,22810,22815,29
20/11/2009,10:57:00,22815,22815,22805,22810,21
20/11/2009,11:00:00,22810,22810,22785,22785,66
20/11/2009,11:03:00,22785,22790,22750,22750,133
20/11/2009,11:06:00,22750,22760,22745,22745,53
20/11/2009,11:09:00,22750,22775,22750,22765,54
20/11/2009,11:12:00,22770,22780,22765,22775,42
20/11/2009,11:15:00,22770,22790,22770,22785,32
20/11/2009,11:18:00,22785,22790,22770,22770,28
20/11/2009,11:21:00,22770,22775,22755,22755,63
20/11/2009,11:24:00,22755,22755,22745,22745,14
20/11/2009,11:27:00,22745,22745,22695,22700,183
20/11/2009,11:30:00,22700,22720,22690,22695,90
20/11/2009,11:33:00,22695,22700,22635,22645,235
20/11/2009,11:36:00,22645,22660,22630,22650,121
20/11/2009,11:39:00,22655,22665,22650,22655,46
20/11/2009,11:42:00,22655,22675,22655,22670,56
20/11/2009,11:45:00,22670,22700,22670,22695,53
20/11/2009,11:48:00,22700,22700,22650,22650,55
20/11/2009,11:51:00,22655,22655,22610,22620,144
20/11/2009,11:54:00,22620,22625,22605,22605,77
20/11/2009,11:57:00,22605,22625,22595,22620,111
20/11/2009,12:00:00,22620,22625,22610,22620,168
20/11/2009,12:03:00,22620,22645,22620,22635,42
20/11/2009,12:06:00,22635,22640,22620,22620,32
20/11/2009,12:09:00,22615,22620,22605,22610,47
20/11/2009,12:12:00,22610,22610,22550,22560,115
20/11/2009,12:15:00,22555,22560,22535,22535,145
20/11/2009,12:18:00,22540,22555,22535,22550,189
20/11/2009,12:21:00,22550,22560,22550,22560,28
20/11/2009,12:24:00,22560,22575,22560,22575,32
20/11/2009,12:27:00,22565,22575,22560,22560,29
20/11/2009,12:30:00,22555,22560,22555,22555,51
20/11/2009,12:33:00,22560,22560,22530,22535,82
20/11/2009,12:36:00,22535,22535,22515,22520,83
20/11/2009,12:39:00,22520,22520,22510,22515,33
20/11/2009,12:42:00,22510,22515,22450,22470,233
20/11/2009,12:45:00,22465,22465,22420,22445,197
20/11/2009,12:48:00,22440,22450,22435,22445,112
20/11/2009,12:51:00,22440,22445,22415,22430,129
20/11/2009,12:54:00,22435,22480,22435,22470,104
20/11/2009,12:57:00,22475,22495,22470,22490,75
20/11/2009,13:00:00,22490,22490,22455,22470,148
20/11/2009,13:03:00,22470,22480,22350,22350,473
20/11/2009,13:06:00,22350,22385,22325,22330,257
20/11/2009,13:09:00,22335,22430,22335,22405,193
20/11/2009,13:12:00,22400,22405,22380,22390,59
20/11/2009,13:15:00,22395,22445,22395,22430,54
20/11/2009,13:18:00,22425,22455,22425,22450,109
20/11/2009,13:21:00,22445,22445,22395,22400,49
20/11/2009,13:24:00,22390,22430,22380,22425,86
20/11/2009,13:27:00,22435,22440,22395,22415,105
20/11/2009,13:30:00,22415,22435,22415,22420,37
20/11/2009,13:33:00,22425,22445,22405,22415,61
20/11/2009,13:36:00,22415,22430,22410,22425,57
20/11/2009,13:39:00,22425,22435,22425,22430,26
20/11/2009,13:42:00,22425,22440,22425,22440,51
20/11/2009,13:45:00,22445,22450,22445,22445,23
20/11/2009,13:48:00,22445,22480,22435,22470,82
20/11/2009,13:51:00,22470,22475,22465,22475,24
20/11/2009,13:54:00,22480,22490,22475,22490,45
20/11/2009,13:57:00,22490,22490,22475,22485,22
20/11/2009,14:00:00,22485,22490,22475,22480,46
20/11/2009,14:03:00,22480,22480,22470,22475,47
20/11/2009,14:06:00,22470,22475,22435,22435,53
20/11/2009,14:09:00,22435,22455,22425,22445,45
20/11/2009,14:12:00,22445,22470,22445,22470,36
20/11/2009,14:15:00,22465,22485,22460,22475,43
20/11/2009,14:18:00,22475,22485,22470,22470,39
20/11/2009,14:21:00,22475,22485,22470,22470,412
20/11/2009,14:24:00,22470,22490,22470,22490,47
20/11/2009,14:27:00,22485,22495,22485,22490,36
20/11/2009,14:30:00,22490,22495,22480,22485,23
20/11/2009,14:33:00,22485,22495,22485,22485,33
20/11/2009,14:36:00,22490,22490,22475,22475,25
20/11/2009,14:39:00,22475,22480,22460,22470,47
20/11/2009,14:42:00,22470,22475,22460,22460,19
20/11/2009,14:45:00,22465,22465,22410,22425,106
20/11/2009,14:48:00,22425,22450,22425,22450,41
20/11/2009,14:51:00,22450,22470,22450,22465,45
20/11/2009,14:54:00,22460,22485,22460,22485,41
20/11/2009,14:57:00,22480,22495,22475,22485,56
20/11/2009,15:00:00,22490,22505,22485,22500,83
20/11/2009,15:03:00,22505,22525,22500,22520,65
20/11/2009,15:06:00,22520,22525,22510,22525,43
20/11/2009,15:09:00,22525,22530,22515,22525,66
20/11/2009,15:12:00,22525,22525,22505,22515,46
20/11/2009,15:15:00,22520,22520,22505,22510,16
20/11/2009,15:18:00,22515,22515,22510,22515,9
20/11/2009,15:21:00,22515,22520,22505,22510,15
20/11/2009,15:24:00,22510,22520,22510,22510,34
20/11/2009,15:27:00,22510,22515,22500,22500,38
20/11/2009,15:30:00,22505,22505,22480,22500,77
20/11/2009,15:33:00,22495,22525,22490,22510,93
20/11/2009,15:36:00,22510,22515,22480,22500,113
20/11/2009,15:39:00,22500,22570,22500,22570,221
20/11/2009,15:42:00,22570,22575,22550,22550,153
20/11/2009,15:45:00,22555,22585,22540,22550,122
20/11/2009,15:48:00,22550,22575,22545,22570,90
20/11/2009,15:51:00,22565,22565,22490,22490,92
20/11/2009,15:54:00,22495,22530,22495,22505,102
20/11/2009,15:57:00,22510,22520,22500,22515,69
20/11/2009,16:00:00,22515,22520,22485,22510,79
20/11/2009,16:03:00,22515,22520,22470,22470,150
20/11/2009,16:06:00,22470,22495,22450,22480,102
20/11/2009,16:09:00,22485,22520,22485,22510,53
20/11/2009,16:12:00,22505,22575,22505,22565,131
20/11/2009,16:15:00,22565,22570,22540,22545,57
20/11/2009,16:18:00,22545,22560,22525,22550,52
20/11/2009,16:21:00,22555,22555,22515,22515,51
20/11/2009,16:24:00,22510,22530,22510,22515,72
20/11/2009,16:27:00,22515,22540,22505,22540,54
20/11/2009,16:30:00,22545,22545,22500,22515,96
20/11/2009,16:33:00,22510,22520,22495,22495,61
20/11/2009,16:36:00,22495,22535,22490,22510,71
20/11/2009,16:39:00,22515,22520,22490,22490,36
20/11/2009,16:42:00,22490,22490,22445,22450,126
20/11/2009,16:45:00,22455,22480,22455,22460,88
20/11/2009,16:48:00,22455,22485,22445,22450,86
20/11/2009,16:51:00,22445,22475,22445,22470,61
20/11/2009,16:54:00,22470,22470,22465,22470,23
20/11/2009,16:57:00,22470,22470,22440,22450,79
20/11/2009,17:00:00,22445,22490,22435,22485,130
20/11/2009,17:03:00,22485,22505,22480,22505,47
20/11/2009,17:06:00,22510,22515,22475,22475,75
20/11/2009,17:09:00,22475,22490,22465,22470,53
20/11/2009,17:12:00,22465,22485,22465,22470,64
20/11/2009,17:15:00,22475,22475,22445,22450,124
20/11/2009,17:18:00,22445,22460,22405,22440,178
20/11/2009,17:21:00,22440,22460,22440,22455,97
20/11/2009,17:24:00,22455,22470,22450,22450,117
20/11/2009,17:27:00,22460,22460,22435,22460,161
20/11/2009,17:30:00,22455,22460,22390,22395,300
20/11/2009,17:33:00,22395,22420,22390,22395,236
20/11/2009,17:36:00,22395,22415,22375,22410,168
20/11/2009,17:39:00,22405,22420,22400,22400,39