DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/11/2009,11:09:00,23475,23480,23475,23480,11
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
23/11/2009,09:00:00,22635,22680,22615,22680,315
23/11/2009,09:03:00,22680,22720,22675,22720,157
23/11/2009,09:06:00,22720,22725,22690,22700,182
23/11/2009,09:09:00,22705,22710,22675,22690,106
23/11/2009,09:12:00,22690,22690,22655,22655,111
23/11/2009,09:15:00,22655,22680,22650,22680,90
23/11/2009,09:18:00,22680,22725,22670,22720,157
23/11/2009,09:21:00,22720,22740,22710,22725,152
23/11/2009,09:24:00,22725,22735,22715,22720,107
23/11/2009,09:27:00,22725,22735,22720,22730,50
23/11/2009,09:30:00,22735,22750,22730,22735,76
23/11/2009,09:33:00,22730,22735,22715,22720,48
23/11/2009,09:36:00,22720,22720,22705,22720,53
23/11/2009,09:39:00,22725,22745,22725,22735,99
23/11/2009,09:42:00,22730,22760,22730,22740,63
23/11/2009,09:45:00,22745,22750,22745,22745,41
23/11/2009,09:48:00,22745,22745,22730,22740,48
23/11/2009,09:51:00,22740,22740,22730,22740,61
23/11/2009,09:54:00,22745,22745,22740,22745,17
23/11/2009,09:57:00,22745,22745,22730,22730,40
23/11/2009,10:00:00,22725,22755,22725,22750,75
23/11/2009,10:03:00,22755,22755,22750,22750,16
23/11/2009,10:06:00,22745,22745,22730,22730,34
23/11/2009,10:09:00,22735,22735,22720,22720,33
23/11/2009,10:12:00,22720,22720,22710,22710,70
23/11/2009,10:15:00,22710,22710,22700,22710,56
23/11/2009,10:18:00,22710,22730,22710,22725,59
23/11/2009,10:21:00,22730,22730,22725,22730,15
23/11/2009,10:24:00,22730,22730,22720,22720,32
23/11/2009,10:27:00,22725,22730,22720,22725,52
23/11/2009,10:30:00,22725,22735,22725,22735,20
23/11/2009,10:33:00,22735,22735,22730,22730,15
23/11/2009,10:36:00,22730,22740,22730,22735,19
23/11/2009,10:39:00,22735,22740,22730,22740,24
23/11/2009,10:42:00,22740,22740,22730,22740,29
23/11/2009,10:45:00,22745,22750,22715,22715,67
23/11/2009,10:48:00,22715,22725,22715,22725,25
23/11/2009,10:51:00,22720,22720,22680,22690,97
23/11/2009,10:54:00,22690,22700,22685,22700,30
23/11/2009,10:57:00,22705,22725,22705,22710,37
23/11/2009,11:00:00,22710,22735,22710,22730,58
23/11/2009,11:03:00,22730,22750,22725,22745,48
23/11/2009,11:06:00,22745,22755,22745,22745,72
23/11/2009,11:09:00,22745,22745,22725,22730,39
23/11/2009,11:12:00,22735,22735,22725,22725,20
23/11/2009,11:15:00,22725,22725,22720,22720,18
23/11/2009,11:18:00,22720,22720,22710,22710,23
23/11/2009,11:21:00,22710,22730,22710,22730,15
23/11/2009,11:24:00,22725,22725,22710,22715,50
23/11/2009,11:27:00,22715,22730,22715,22730,22
23/11/2009,11:30:00,22735,22740,22730,22740,27
23/11/2009,11:33:00,22735,22735,22730,22730,11
23/11/2009,11:36:00,22730,22730,22720,22725,36
23/11/2009,11:39:00,22725,22725,22720,22720,8
23/11/2009,11:42:00,22725,22735,22725,22735,39
23/11/2009,11:45:00,22730,22735,22730,22735,10
23/11/2009,11:48:00,22735,22735,22730,22730,12
23/11/2009,11:51:00,22730,22735,22730,22730,13
23/11/2009,11:54:00,22730,22730,22730,22730,9
23/11/2009,11:57:00,22730,22735,22730,22735,16
23/11/2009,12:00:00,22735,22740,22735,22740,35
23/11/2009,12:03:00,22735,22750,22730,22750,56
23/11/2009,12:06:00,22740,22745,22715,22730,47
23/11/2009,12:09:00,22735,22740,22735,22735,18
23/11/2009,12:12:00,22740,22740,22730,22730,21
23/11/2009,12:15:00,22735,22735,22730,22730,8
23/11/2009,12:18:00,22735,22735,22730,22730,5
23/11/2009,12:21:00,22725,22730,22725,22725,8
23/11/2009,12:24:00,22730,22730,22725,22730,11
23/11/2009,12:27:00,22735,22735,22725,22735,18
23/11/2009,12:30:00,22735,22735,22730,22730,14
23/11/2009,12:33:00,22730,22735,22730,22735,23
23/11/2009,12:36:00,22730,22735,22730,22735,10
23/11/2009,12:39:00,22730,22735,22730,22735,14
23/11/2009,12:42:00,22735,22735,22730,22730,3
23/11/2009,12:51:00,22735,22735,22730,22730,16
23/11/2009,12:54:00,22725,22725,22720,22720,5
23/11/2009,12:57:00,22720,22725,22720,22720,18
23/11/2009,13:00:00,22720,22740,22720,22730,58
23/11/2009,13:03:00,22730,22730,22725,22730,20
23/11/2009,13:06:00,22730,22730,22730,22730,13
23/11/2009,13:09:00,22735,22735,22730,22735,14
23/11/2009,13:12:00,22735,22735,22725,22725,12
23/11/2009,13:15:00,22725,22725,22715,22720,31
23/11/2009,13:18:00,22720,22725,22715,22720,22
23/11/2009,13:21:00,22725,22725,22720,22725,12
23/11/2009,13:24:00,22725,22725,22720,22720,8
23/11/2009,13:27:00,22725,22725,22720,22720,4
23/11/2009,13:30:00,22720,22725,22720,22725,6
23/11/2009,13:33:00,22730,22730,22730,22730,12
23/11/2009,13:36:00,22730,22730,22725,22725,4
23/11/2009,13:39:00,22730,22730,22725,22725,11
23/11/2009,13:42:00,22720,22720,22715,22715,8
23/11/2009,13:45:00,22715,22715,22710,22710,16
23/11/2009,13:48:00,22710,22710,22700,22710,14
23/11/2009,13:51:00,22715,22715,22710,22710,11
23/11/2009,13:54:00,22715,22725,22715,22720,21
23/11/2009,13:57:00,22725,22725,22720,22720,3
23/11/2009,14:00:00,22715,22720,22715,22715,16
23/11/2009,14:03:00,22715,22715,22705,22710,28
23/11/2009,14:06:00,22710,22715,22705,22710,22
23/11/2009,14:09:00,22710,22715,22710,22715,7
23/11/2009,14:12:00,22715,22715,22705,22715,14
23/11/2009,14:15:00,22710,22710,22700,22700,7
23/11/2009,14:18:00,22705,22715,22705,22715,10
23/11/2009,14:21:00,22720,22720,22715,22715,29
23/11/2009,14:24:00,22720,22720,22710,22710,24
23/11/2009,14:27:00,22710,22730,22710,22720,41
23/11/2009,14:30:00,22725,22730,22715,22725,98
23/11/2009,14:33:00,22720,22725,22720,22720,10
23/11/2009,14:36:00,22720,22720,22720,22720,5
23/11/2009,14:39:00,22715,22720,22710,22720,16
23/11/2009,14:42:00,22720,22725,22715,22725,33
23/11/2009,14:45:00,22720,22725,22720,22720,18
23/11/2009,14:48:00,22725,22725,22715,22715,9
23/11/2009,14:51:00,22715,22715,22705,22715,21
23/11/2009,14:54:00,22710,22715,22710,22710,9
23/11/2009,14:57:00,22715,22725,22715,22720,13
23/11/2009,15:00:00,22725,22730,22720,22725,34
23/11/2009,15:03:00,22725,22730,22725,22730,3
23/11/2009,15:06:00,22735,22775,22730,22770,116
23/11/2009,15:09:00,22770,22840,22770,22810,461
23/11/2009,15:12:00,22810,22815,22800,22810,66
23/11/2009,15:15:00,22805,22835,22805,22825,89
23/11/2009,15:18:00,22825,22850,22820,22820,96
23/11/2009,15:21:00,22820,22825,22815,22820,55
23/11/2009,15:24:00,22820,22820,22810,22815,56
23/11/2009,15:27:00,22815,22820,22810,22815,17
23/11/2009,15:30:00,22810,22840,22810,22820,81
23/11/2009,15:33:00,22820,22870,22820,22860,172
23/11/2009,15:36:00,22860,22890,22855,22880,156
23/11/2009,15:39:00,22885,22895,22870,22870,166
23/11/2009,15:42:00,22870,22885,22865,22880,116
23/11/2009,15:45:00,22885,22935,22885,22910,272
23/11/2009,15:48:00,22910,22920,22900,22915,85
23/11/2009,15:51:00,22910,22915,22895,22905,126
23/11/2009,15:54:00,22910,22915,22890,22900,58
23/11/2009,15:57:00,22900,22925,22885,22910,115
23/11/2009,16:00:00,22910,22975,22910,22970,542
23/11/2009,16:03:00,22970,22995,22950,22995,314
23/11/2009,16:06:00,22995,23020,22985,23015,289
23/11/2009,16:09:00,23015,23040,23000,23005,273
23/11/2009,16:12:00,23005,23015,22990,23010,117
23/11/2009,16:15:00,23005,23020,23005,23005,117
23/11/2009,16:18:00,23005,23015,22985,22990,74
23/11/2009,16:21:00,22985,23000,22980,22985,128
23/11/2009,16:24:00,22985,22995,22980,22995,23
23/11/2009,16:27:00,22995,23005,22980,23005,127
23/11/2009,16:30:00,23005,23015,22990,22995,96
23/11/2009,16:33:00,22995,23020,22995,23015,111
23/11/2009,16:36:00,23020,23025,23000,23015,121
23/11/2009,16:39:00,23020,23020,23000,23005,63
23/11/2009,16:42:00,23005,23010,22995,22995,148
23/11/2009,16:45:00,22990,22995,22975,22980,73
23/11/2009,16:48:00,22980,22980,22965,22970,54
23/11/2009,16:51:00,22970,22975,22950,22950,119
23/11/2009,16:54:00,22950,22980,22945,22975,140
23/11/2009,16:57:00,22970,22980,22965,22970,102
23/11/2009,17:00:00,22970,22975,22955,22960,78
23/11/2009,17:03:00,22960,22965,22955,22960,58
23/11/2009,17:06:00,22960,22970,22955,22965,84
23/11/2009,17:09:00,22965,22990,22965,22985,114
23/11/2009,17:12:00,22985,22990,22960,22960,109
23/11/2009,17:15:00,22960,22970,22955,22960,80
23/11/2009,17:18:00,22955,22975,22955,22970,106
23/11/2009,17:21:00,22965,22985,22960,22985,81
23/11/2009,17:24:00,22985,22990,22965,22980,213
23/11/2009,17:27:00,22980,22985,22970,22975,218
23/11/2009,17:30:00,22980,22995,22965,22995,150
23/11/2009,17:33:00,22995,23005,22980,22980,113
23/11/2009,17:36:00,22975,22985,22965,22985,171
23/11/2009,17:39:00,22975,22980,22960,22970,47
24/11/2009,09:00:00,22800,22905,22760,22800,546
24/11/2009,09:03:00,22805,22820,22795,22805,322
24/11/2009,09:06:00,22810,22815,22775,22785,207
24/11/2009,09:09:00,22790,22815,22780,22810,104
24/11/2009,09:12:00,22815,22850,22815,22840,101
24/11/2009,09:15:00,22840,22840,22795,22800,90
24/11/2009,09:18:00,22800,22805,22785,22795,63
24/11/2009,09:21:00,22795,22805,22785,22805,59
24/11/2009,09:24:00,22800,22835,22800,22830,148
24/11/2009,09:27:00,22825,22855,22825,22830,83
24/11/2009,09:30:00,22830,22830,22805,22805,55
24/11/2009,09:33:00,22810,22815,22800,22810,29
24/11/2009,09:36:00,22820,22820,22805,22805,42
24/11/2009,09:39:00,22800,22800,22770,22775,101
24/11/2009,09:42:00,22775,22775,22740,22745,214
24/11/2009,09:45:00,22745,22760,22725,22760,161
24/11/2009,09:48:00,22755,22790,22755,22785,85
24/11/2009,09:51:00,22790,22800,22785,22795,36
24/11/2009,09:54:00,22795,22795,22760,22760,86
24/11/2009,09:57:00,22760,22775,22755,22775,53
24/11/2009,10:00:00,22780,22820,22780,22820,182
24/11/2009,10:03:00,22810,22835,22805,22815,115
24/11/2009,10:06:00,22815,22815,22790,22795,91
24/11/2009,10:09:00,22795,22805,22795,22800,32
24/11/2009,10:12:00,22800,22805,22785,22785,60
24/11/2009,10:15:00,22785,22790,22770,22770,74
24/11/2009,10:18:00,22775,22800,22775,22785,51
24/11/2009,10:21:00,22790,22790,22775,22775,17
24/11/2009,10:24:00,22775,22805,22770,22805,40
24/11/2009,10:27:00,22805,22825,22805,22820,84
24/11/2009,10:30:00,22820,22860,22820,22845,109
24/11/2009,10:33:00,22845,22850,22840,22840,73
24/11/2009,10:36:00,22835,22835,22825,22830,27
24/11/2009,10:39:00,22835,22850,22830,22845,25
24/11/2009,10:42:00,22845,22845,22840,22840,47
24/11/2009,10:45:00,22840,22840,22830,22830,47
24/11/2009,10:48:00,22830,22830,22820,22825,25
24/11/2009,10:51:00,22820,22830,22815,22820,28
24/11/2009,10:54:00,22820,22845,22820,22835,34
24/11/2009,10:57:00,22830,22835,22825,22835,15
24/11/2009,11:00:00,22835,22850,22830,22830,60
24/11/2009,11:03:00,22830,22830,22830,22830,18
24/11/2009,11:06:00,22830,22840,22825,22835,25
24/11/2009,11:09:00,22840,22840,22835,22840,10
24/11/2009,11:12:00,22835,22855,22830,22850,51
24/11/2009,11:15:00,22850,22890,22845,22880,138
24/11/2009,11:18:00,22885,22925,22885,22905,170
24/11/2009,11:21:00,22905,22930,22905,22930,88
24/11/2009,11:24:00,22925,22935,22920,22935,60
24/11/2009,11:27:00,22935,22935,22895,22900,65
24/11/2009,11:30:00,22900,22915,22900,22915,60
24/11/2009,11:33:00,22915,22915,22905,22915,46
24/11/2009,11:36:00,22915,22935,22915,22935,56
24/11/2009,11:39:00,22935,22965,22925,22935,127
24/11/2009,11:42:00,22935,22970,22935,22965,89
24/11/2009,11:45:00,22970,22975,22960,22960,82
24/11/2009,11:48:00,22960,22960,22950,22960,58
24/11/2009,11:51:00,22960,22985,22955,22975,140
24/11/2009,11:54:00,22975,22985,22975,22980,35
24/11/2009,11:57:00,22975,22975,22960,22960,43
24/11/2009,12:00:00,22965,22975,22965,22970,77
24/11/2009,12:03:00,22965,22970,22965,22970,11
24/11/2009,12:06:00,22975,22980,22970,22980,37
24/11/2009,12:09:00,22980,22980,22980,22980,17
24/11/2009,12:12:00,22980,22990,22980,22980,43
24/11/2009,12:15:00,22985,22990,22970,22980,93
24/11/2009,12:18:00,22980,22985,22975,22980,130
24/11/2009,12:21:00,22980,22980,22975,22975,15
24/11/2009,12:24:00,22970,22975,22965,22970,32
24/11/2009,12:27:00,22970,22970,22965,22970,20
24/11/2009,12:30:00,22970,22970,22970,22970,15
24/11/2009,12:33:00,22970,22975,22960,22960,27
24/11/2009,12:36:00,22960,22960,22930,22930,67
24/11/2009,12:39:00,22930,22930,22920,22930,52
24/11/2009,12:42:00,22930,22930,22925,22925,13
24/11/2009,12:45:00,22925,22935,22925,22930,25
24/11/2009,12:48:00,22930,22930,22925,22925,13
24/11/2009,12:51:00,22925,22930,22915,22915,33
24/11/2009,12:54:00,22915,22915,22905,22915,26
24/11/2009,12:57:00,22915,22915,22910,22915,17
24/11/2009,13:00:00,22915,22925,22915,22925,37
24/11/2009,13:03:00,22930,22935,22925,22935,14
24/11/2009,13:06:00,22930,22930,22930,22930,7
24/11/2009,13:09:00,22930,22960,22930,22960,64
24/11/2009,13:12:00,22960,22965,22950,22950,23
24/11/2009,13:15:00,22955,22960,22955,22955,7
24/11/2009,13:18:00,22960,22970,22955,22960,35
24/11/2009,13:21:00,22960,22965,22960,22960,14
24/11/2009,13:24:00,22960,22975,22960,22970,44
24/11/2009,13:27:00,22975,22980,22975,22975,16
24/11/2009,13:30:00,22980,22985,22975,22975,24
24/11/2009,13:33:00,22975,22980,22965,22965,7
24/11/2009,13:36:00,22965,22970,22965,22965,5
24/11/2009,13:39:00,22965,22965,22960,22965,13
24/11/2009,13:42:00,22965,22985,22965,22975,29
24/11/2009,13:45:00,22980,22995,22980,22985,76
24/11/2009,13:48:00,22980,22995,22980,22985,38
24/11/2009,13:51:00,22985,22990,22985,22990,4
24/11/2009,13:54:00,22990,22995,22985,22995,11
24/11/2009,13:57:00,22990,22995,22985,22985,14
24/11/2009,14:00:00,22990,22990,22980,22980,9
24/11/2009,14:03:00,22980,22985,22980,22985,13
24/11/2009,14:06:00,22990,23000,22985,22985,40
24/11/2009,14:09:00,22990,22990,22980,22985,26
24/11/2009,14:12:00,22985,22985,22980,22980,16
24/11/2009,14:15:00,22975,22975,22965,22975,24
24/11/2009,14:18:00,22970,22980,22965,22965,36
24/11/2009,14:21:00,22965,22965,22945,22950,62
24/11/2009,14:24:00,22950,22960,22950,22960,45
24/11/2009,14:27:00,22960,22985,22940,22985,36
24/11/2009,14:30:00,22980,22985,22880,22910,306
24/11/2009,14:33:00,22910,22915,22875,22915,131
24/11/2009,14:36:00,22920,22920,22865,22880,119
24/11/2009,14:39:00,22875,22885,22845,22855,113
24/11/2009,14:42:00,22855,22905,22850,22900,69
24/11/2009,14:45:00,22895,22900,22875,22885,36
24/11/2009,14:48:00,22885,22905,22880,22885,49
24/11/2009,14:51:00,22885,22890,22875,22885,40
24/11/2009,14:54:00,22885,22885,22870,22875,25
24/11/2009,14:57:00,22870,22885,22870,22880,10
24/11/2009,15:00:00,22875,22900,22855,22900,82
24/11/2009,15:03:00,22895,22915,22890,22905,51
24/11/2009,15:06:00,22910,22925,22910,22915,70
24/11/2009,15:09:00,22915,22915,22905,22905,44
24/11/2009,15:12:00,22905,22905,22890,22890,43
24/11/2009,15:15:00,22890,22890,22880,22885,19
24/11/2009,15:18:00,22885,22885,22865,22875,54
24/11/2009,15:21:00,22870,22880,22865,22880,41
24/11/2009,15:24:00,22880,22880,22870,22870,9
24/11/2009,15:27:00,22875,22885,22875,22880,11
24/11/2009,15:30:00,22875,22875,22825,22835,156
24/11/2009,15:33:00,22835,22855,22820,22850,132
24/11/2009,15:36:00,22850,22850,22815,22840,113
24/11/2009,15:39:00,22845,22855,22820,22845,98
24/11/2009,15:42:00,22845,22850,22800,22800,100
24/11/2009,15:45:00,22800,22800,22755,22765,184
24/11/2009,15:48:00,22760,22785,22740,22750,332
24/11/2009,15:51:00,22745,22750,22710,22725,331
24/11/2009,15:54:00,22730,22735,22700,22705,242
24/11/2009,15:57:00,22710,22740,22710,22710,158
24/11/2009,16:00:00,22710,22825,22710,22740,736
24/11/2009,16:03:00,22745,22795,22730,22775,251
24/11/2009,16:06:00,22780,22780,22680,22690,274
24/11/2009,16:09:00,22680,22710,22675,22690,226
24/11/2009,16:12:00,22690,22735,22690,22725,119
24/11/2009,16:15:00,22720,22735,22715,22720,78
24/11/2009,16:18:00,22715,22725,22700,22710,119
24/11/2009,16:21:00,22715,22725,22685,22705,128
24/11/2009,16:24:00,22705,22715,22680,22700,81
24/11/2009,16:27:00,22705,22705,22685,22705,42
24/11/2009,16:30:00,22700,22730,22690,22715,148
24/11/2009,16:33:00,22710,22710,22700,22700,74
24/11/2009,16:36:00,22700,22735,22700,22725,60
24/11/2009,16:39:00,22735,22785,22735,22780,178
24/11/2009,16:42:00,22780,22785,22760,22770,78
24/11/2009,16:45:00,22765,22815,22765,22785,232
24/11/2009,16:48:00,22785,22800,22780,22800,79
24/11/2009,16:51:00,22800,22800,22770,22770,99
24/11/2009,16:54:00,22770,22795,22770,22790,92
24/11/2009,16:57:00,22790,22790,22765,22770,42
24/11/2009,17:00:00,22770,22780,22760,22780,50
24/11/2009,17:03:00,22775,22790,22770,22785,82
24/11/2009,17:06:00,22785,22800,22780,22785,106
24/11/2009,17:09:00,22780,22800,22775,22785,98
24/11/2009,17:12:00,22785,22795,22775,22785,96
24/11/2009,17:15:00,22785,22795,22760,22770,127
24/11/2009,17:18:00,22770,22775,22750,22770,143
24/11/2009,17:21:00,22760,22765,22745,22750,164
24/11/2009,17:24:00,22750,22760,22735,22740,175
24/11/2009,17:27:00,22740,22750,22705,22710,223
24/11/2009,17:30:00,22710,22720,22695,22705,155
24/11/2009,17:33:00,22710,22735,22710,22720,121
24/11/2009,17:36:00,22725,22740,22715,22740,88
24/11/2009,17:39:00,22740,22745,22730,22730,48
25/11/2009,09:00:00,22790,22920,22790,22875,425
25/11/2009,09:03:00,22880,22925,22880,22910,237
25/11/2009,09:06:00,22905,22910,22870,22910,194
25/11/2009,09:09:00,22910,22925,22895,22910,185
25/11/2009,09:12:00,22905,22920,22900,22915,92
25/11/2009,09:15:00,22920,22940,22920,22940,102
25/11/2009,09:18:00,22940,22960,22900,22900,237
25/11/2009,09:21:00,22900,22915,22895,22900,93
25/11/2009,09:24:00,22900,22900,22885,22895,39
25/11/2009,09:27:00,22895,22895,22850,22855,104
25/11/2009,09:30:00,22855,22860,22815,22860,191
25/11/2009,09:33:00,22865,22880,22860,22875,75
25/11/2009,09:36:00,22875,22890,22865,22880,54
25/11/2009,09:39:00,22880,22885,22860,22875,58
25/11/2009,09:42:00,22875,22890,22870,22870,72
25/11/2009,09:45:00,22870,22885,22870,22885,36
25/11/2009,09:48:00,22880,22880,22825,22825,122
25/11/2009,09:51:00,22830,22855,22825,22850,43
25/11/2009,09:54:00,22850,22855,22800,22805,90
25/11/2009,09:57:00,22805,22820,22800,22815,70
25/11/2009,10:00:00,22815,22835,22810,22830,64
25/11/2009,10:03:00,22835,22835,22785,22800,103
25/11/2009,10:06:00,22800,22820,22795,22800,96
25/11/2009,10:09:00,22795,22795,22780,22780,86
25/11/2009,10:12:00,22775,22795,22765,22795,88
25/11/2009,10:15:00,22795,22805,22785,22790,65
25/11/2009,10:18:00,22790,22815,22790,22805,41
25/11/2009,10:21:00,22810,22835,22810,22830,48
25/11/2009,10:24:00,22830,22835,22820,22830,28
25/11/2009,10:27:00,22825,22835,22815,22825,63
25/11/2009,10:30:00,22820,22820,22800,22820,43
25/11/2009,10:33:00,22820,22855,22820,22855,75
25/11/2009,10:36:00,22855,22860,22830,22835,53
25/11/2009,10:39:00,22835,22845,22830,22835,62
25/11/2009,10:42:00,22835,22840,22825,22840,78
25/11/2009,10:45:00,22845,22845,22835,22835,28
25/11/2009,10:48:00,22830,22845,22830,22840,36
25/11/2009,10:51:00,22835,22895,22825,22885,138
25/11/2009,10:54:00,22885,22890,22875,22880,50
25/11/2009,10:57:00,22880,22880,22865,22875,30
25/11/2009,11:00:00,22875,22890,22870,22885,25
25/11/2009,11:03:00,22885,22905,22880,22905,39
25/11/2009,11:06:00,22900,22905,22850,22855,125
25/11/2009,11:09:00,22855,22865,22845,22855,81
25/11/2009,11:12:00,22855,22865,22850,22865,26
25/11/2009,11:15:00,22860,22865,22855,22855,16
25/11/2009,11:18:00,22860,22870,22860,22860,48
25/11/2009,11:21:00,22865,22875,22860,22860,35
25/11/2009,11:24:00,22855,22865,22855,22855,14
25/11/2009,11:27:00,22855,22855,22845,22850,31
25/11/2009,11:30:00,22845,22855,22845,22855,15
25/11/2009,11:33:00,22865,22865,22850,22850,23
25/11/2009,11:36:00,22850,22850,22845,22850,16
25/11/2009,11:39:00,22850,22855,22850,22855,5
25/11/2009,11:42:00,22850,22850,22820,22830,38
25/11/2009,11:45:00,22830,22835,22810,22820,50
25/11/2009,11:48:00,22815,22825,22800,22825,41
25/11/2009,11:51:00,22820,22820,22805,22805,36
25/11/2009,11:54:00,22805,22805,22745,22755,234
25/11/2009,11:57:00,22755,22765,22755,22755,55
25/11/2009,12:00:00,22760,22760,22730,22740,188
25/11/2009,12:03:00,22745,22765,22740,22750,65
25/11/2009,12:06:00,22750,22760,22750,22760,15
25/11/2009,12:09:00,22760,22765,22760,22760,14
25/11/2009,12:12:00,22765,22780,22765,22775,59
25/11/2009,12:15:00,22775,22795,22775,22785,46
25/11/2009,12:18:00,22785,22790,22785,22790,12
25/11/2009,12:21:00,22780,22780,22775,22780,8
25/11/2009,12:24:00,22775,22790,22770,22790,69
25/11/2009,12:27:00,22790,22790,22780,22790,27
25/11/2009,12:30:00,22785,22795,22780,22785,53
25/11/2009,12:33:00,22785,22785,22775,22775,8
25/11/2009,12:36:00,22775,22780,22770,22780,25
25/11/2009,12:39:00,22775,22805,22775,22790,57
25/11/2009,12:42:00,22795,22800,22795,22795,16
25/11/2009,12:45:00,22795,22795,22780,22780,32
25/11/2009,12:48:00,22775,22780,22770,22780,8
25/11/2009,12:51:00,22785,22795,22785,22785,16
25/11/2009,12:54:00,22780,22780,22775,22780,6
25/11/2009,12:57:00,22775,22785,22775,22780,9
25/11/2009,13:00:00,22780,22780,22765,22765,55
25/11/2009,13:03:00,22765,22765,22760,22760,7
25/11/2009,13:06:00,22765,22765,22755,22765,17
25/11/2009,13:09:00,22770,22770,22760,22760,33
25/11/2009,13:12:00,22755,22755,22745,22755,34
25/11/2009,13:15:00,22755,22760,22750,22760,63
25/11/2009,13:18:00,22755,22765,22755,22765,14
25/11/2009,13:21:00,22765,22765,22755,22755,8
25/11/2009,13:24:00,22760,22760,22755,22760,6
25/11/2009,13:27:00,22760,22780,22760,22780,20
25/11/2009,13:30:00,22780,22790,22780,22790,22
25/11/2009,13:33:00,22785,22785,22775,22775,18
25/11/2009,13:36:00,22775,22775,22765,22765,44
25/11/2009,13:39:00,22760,22765,22760,22760,16
25/11/2009,13:42:00,22760,22765,22760,22760,14
25/11/2009,13:45:00,22760,22760,22750,22750,7
25/11/2009,13:48:00,22760,22770,22760,22770,13
25/11/2009,13:51:00,22775,22775,22765,22765,14
25/11/2009,13:54:00,22760,22780,22760,22775,19
25/11/2009,13:57:00,22775,22775,22760,22775,19
25/11/2009,14:00:00,22775,22785,22770,22780,36
25/11/2009,14:03:00,22770,22780,22770,22780,24
25/11/2009,14:06:00,22775,22775,22770,22775,10
25/11/2009,14:09:00,22770,22775,22765,22765,13
25/11/2009,14:12:00,22770,22775,22765,22770,23
25/11/2009,14:15:00,22770,22770,22765,22770,10
25/11/2009,14:18:00,22765,22775,22760,22775,25
25/11/2009,14:21:00,22775,22775,22765,22770,30
25/11/2009,14:24:00,22770,22775,22765,22775,30
25/11/2009,14:27:00,22780,22780,22765,22765,30
25/11/2009,14:30:00,22770,22845,22660,22820,604
25/11/2009,14:33:00,22825,22865,22825,22840,185
25/11/2009,14:36:00,22835,22870,22835,22865,140
25/11/2009,14:39:00,22865,22870,22835,22840,120
25/11/2009,14:42:00,22835,22860,22835,22845,62
25/11/2009,14:45:00,22840,22860,22840,22850,51
25/11/2009,14:48:00,22850,22855,22850,22850,16
25/11/2009,14:51:00,22850,22855,22850,22855,31
25/11/2009,14:54:00,22855,22855,22840,22840,71
25/11/2009,14:57:00,22840,22845,22795,22805,73
25/11/2009,15:00:00,22805,22830,22735,22795,385
25/11/2009,15:03:00,22795,22805,22750,22765,124
25/11/2009,15:06:00,22760,22785,22755,22770,112
25/11/2009,15:09:00,22770,22775,22710,22730,246
25/11/2009,15:12:00,22730,22755,22730,22750,81
25/11/2009,15:15:00,22750,22750,22670,22720,212
25/11/2009,15:18:00,22725,22725,22700,22720,64
25/11/2009,15:21:00,22720,22740,22720,22725,94
25/11/2009,15:24:00,22725,22725,22705,22705,63
25/11/2009,15:27:00,22705,22710,22685,22685,227
25/11/2009,15:30:00,22685,22695,22600,22605,528
25/11/2009,15:33:00,22615,22640,22595,22615,253
25/11/2009,15:36:00,22615,22640,22610,22640,120
25/11/2009,15:39:00,22645,22650,22615,22615,119
25/11/2009,15:42:00,22615,22615,22525,22585,450
25/11/2009,15:45:00,22590,22620,22575,22610,165
25/11/2009,15:48:00,22610,22615,22590,22600,89
25/11/2009,15:51:00,22600,22600,22575,22580,98
25/11/2009,15:54:00,22580,22635,22575,22625,130
25/11/2009,15:57:00,22630,22630,22605,22630,97
25/11/2009,16:00:00,22625,22670,22625,22645,333
25/11/2009,16:03:00,22655,22690,22655,22675,237
25/11/2009,16:06:00,22675,22685,22665,22685,112
25/11/2009,16:09:00,22680,22690,22650,22670,118
25/11/2009,16:12:00,22670,22670,22655,22655,78
25/11/2009,16:15:00,22660,22665,22655,22655,35
25/11/2009,16:18:00,22655,22715,22655,22700,195
25/11/2009,16:21:00,22700,22710,22685,22685,49
25/11/2009,16:24:00,22680,22685,22625,22650,123
25/11/2009,16:27:00,22655,22665,22645,22660,38
25/11/2009,16:30:00,22665,22690,22660,22675,96
25/11/2009,16:33:00,22675,22675,22650,22670,134
25/11/2009,16:36:00,22675,22690,22665,22675,61
25/11/2009,16:39:00,22675,22705,22670,22695,58
25/11/2009,16:42:00,22695,22720,22690,22720,56
25/11/2009,16:45:00,22720,22735,22710,22735,108
25/11/2009,16:48:00,22735,22755,22735,22745,119
25/11/2009,16:51:00,22740,22755,22735,22740,111
25/11/2009,16:54:00,22740,22750,22730,22740,44
25/11/2009,16:57:00,22730,22730,22700,22720,57
25/11/2009,17:00:00,22720,22725,22710,22720,39
25/11/2009,17:03:00,22725,22755,22725,22750,62
25/11/2009,17:06:00,22755,22785,22735,22780,158
25/11/2009,17:09:00,22780,22785,22775,22780,36
25/11/2009,17:12:00,22780,22790,22770,22775,70
25/11/2009,17:15:00,22775,22790,22770,22785,45
25/11/2009,17:18:00,22790,22800,22770,22775,145
25/11/2009,17:21:00,22770,22780,22760,22765,141
25/11/2009,17:24:00,22765,22780,22745,22745,236
25/11/2009,17:27:00,22750,22765,22740,22750,151
25/11/2009,17:30:00,22750,22770,22745,22770,113
25/11/2009,17:33:00,22775,22810,22765,22810,89
25/11/2009,17:36:00,22815,22855,22810,22840,135
25/11/2009,17:39:00,22845,22860,22835,22850,50