DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/11/2009,17:38:00,22695,22725,22690,22715,90
19/11/2009,17:39:00,22715,22725,22700,22720,103
19/11/2009,17:40:00,22725,22725,22725,22725,1
20/11/2009,09:00:00,22805,22885,22800,22840,318
20/11/2009,09:01:00,22845,22855,22835,22845,183
20/11/2009,09:02:00,22845,22850,22840,22840,133
20/11/2009,09:03:00,22840,22845,22835,22835,132
20/11/2009,09:04:00,22830,22840,22825,22835,75
20/11/2009,09:05:00,22835,22840,22820,22820,42
20/11/2009,09:06:00,22815,22815,22805,22805,87
20/11/2009,09:07:00,22805,22810,22790,22790,42
20/11/2009,09:08:00,22790,22800,22790,22800,15
20/11/2009,09:09:00,22800,22825,22795,22815,42
20/11/2009,09:10:00,22815,22840,22810,22835,32
20/11/2009,09:11:00,22835,22835,22820,22820,34
20/11/2009,09:12:00,22825,22835,22825,22830,52
20/11/2009,09:13:00,22825,22825,22805,22810,46
20/11/2009,09:14:00,22815,22815,22810,22815,22
20/11/2009,09:15:00,22815,22835,22815,22835,37
20/11/2009,09:16:00,22830,22845,22830,22845,35
20/11/2009,09:17:00,22845,22845,22840,22845,24
20/11/2009,09:18:00,22845,22845,22840,22840,15
20/11/2009,09:19:00,22845,22850,22825,22835,102
20/11/2009,09:20:00,22840,22845,22840,22845,13
20/11/2009,09:21:00,22845,22845,22840,22840,12
20/11/2009,09:22:00,22840,22840,22835,22835,17
20/11/2009,09:23:00,22835,22835,22830,22835,46
20/11/2009,09:24:00,22830,22830,22815,22815,39
20/11/2009,09:25:00,22815,22820,22810,22815,37
20/11/2009,09:26:00,22820,22820,22810,22815,27
20/11/2009,09:27:00,22810,22815,22805,22810,14
20/11/2009,09:28:00,22810,22820,22810,22815,33
20/11/2009,09:29:00,22815,22820,22810,22815,37
20/11/2009,09:30:00,22820,22820,22820,22820,7
20/11/2009,09:31:00,22820,22820,22815,22815,21
20/11/2009,09:32:00,22815,22830,22815,22820,39
20/11/2009,09:33:00,22815,22825,22815,22820,10
20/11/2009,09:34:00,22820,22825,22815,22820,15
20/11/2009,09:35:00,22820,22830,22815,22820,35
20/11/2009,09:36:00,22825,22825,22805,22805,30
20/11/2009,09:37:00,22805,22810,22800,22805,15
20/11/2009,09:38:00,22805,22805,22785,22790,35
20/11/2009,09:39:00,22790,22795,22780,22780,61
20/11/2009,09:40:00,22785,22785,22765,22770,46
20/11/2009,09:41:00,22770,22775,22770,22775,17
20/11/2009,09:42:00,22770,22775,22765,22775,24
20/11/2009,09:43:00,22770,22775,22760,22760,34
20/11/2009,09:44:00,22765,22770,22765,22770,10
20/11/2009,09:45:00,22765,22770,22750,22755,31
20/11/2009,09:46:00,22755,22760,22750,22760,31
20/11/2009,09:47:00,22755,22755,22745,22755,45
20/11/2009,09:48:00,22755,22760,22750,22750,37
20/11/2009,09:49:00,22750,22750,22745,22750,8
20/11/2009,09:50:00,22745,22745,22740,22745,17
20/11/2009,09:51:00,22740,22760,22740,22750,49
20/11/2009,09:52:00,22745,22760,22745,22760,22
20/11/2009,09:53:00,22760,22765,22760,22765,39
20/11/2009,09:54:00,22770,22785,22765,22775,34
20/11/2009,09:55:00,22780,22785,22775,22775,17
20/11/2009,09:56:00,22780,22790,22780,22785,40
20/11/2009,09:57:00,22790,22790,22785,22790,9
20/11/2009,09:58:00,22785,22800,22785,22795,32
20/11/2009,09:59:00,22795,22800,22795,22800,13
20/11/2009,10:00:00,22800,22815,22800,22815,36
20/11/2009,10:01:00,22810,22815,22800,22800,29
20/11/2009,10:02:00,22800,22800,22790,22790,20
20/11/2009,10:03:00,22795,22810,22795,22805,25
20/11/2009,10:04:00,22810,22825,22810,22825,23
20/11/2009,10:05:00,22830,22835,22825,22825,49
20/11/2009,10:06:00,22825,22830,22820,22830,25
20/11/2009,10:07:00,22830,22830,22825,22825,16
20/11/2009,10:08:00,22825,22825,22815,22820,31
20/11/2009,10:09:00,22820,22830,22815,22825,38
20/11/2009,10:10:00,22825,22830,22820,22825,22
20/11/2009,10:11:00,22825,22830,22815,22820,14
20/11/2009,10:12:00,22820,22830,22820,22825,18
20/11/2009,10:13:00,22820,22820,22810,22815,24
20/11/2009,10:14:00,22820,22820,22810,22820,26
20/11/2009,10:15:00,22815,22820,22815,22820,12
20/11/2009,10:16:00,22820,22825,22820,22820,21
20/11/2009,10:17:00,22825,22825,22820,22825,6
20/11/2009,10:18:00,22825,22825,22820,22820,5
20/11/2009,10:19:00,22820,22820,22820,22820,7
20/11/2009,10:20:00,22820,22825,22820,22825,16
20/11/2009,10:21:00,22825,22825,22820,22825,9
20/11/2009,10:23:00,22825,22830,22825,22825,13
20/11/2009,10:24:00,22825,22825,22820,22820,8
20/11/2009,10:25:00,22825,22830,22825,22825,12
20/11/2009,10:26:00,22825,22830,22825,22830,11
20/11/2009,10:27:00,22830,22830,22830,22830,2
20/11/2009,10:28:00,22830,22840,22830,22840,32
20/11/2009,10:29:00,22845,22845,22840,22845,35
20/11/2009,10:30:00,22845,22845,22840,22840,7
20/11/2009,10:31:00,22840,22845,22835,22835,15
20/11/2009,10:32:00,22830,22840,22830,22840,56
20/11/2009,10:33:00,22835,22835,22825,22825,31
20/11/2009,10:34:00,22825,22830,22825,22830,14
20/11/2009,10:35:00,22830,22830,22830,22830,2
20/11/2009,10:36:00,22835,22835,22830,22830,6
20/11/2009,10:37:00,22835,22835,22830,22830,12
20/11/2009,10:38:00,22830,22835,22830,22835,5
20/11/2009,10:39:00,22830,22835,22830,22835,2
20/11/2009,10:40:00,22830,22840,22830,22835,16
20/11/2009,10:41:00,22835,22840,22830,22840,7
20/11/2009,10:43:00,22830,22835,22830,22830,7
20/11/2009,10:44:00,22835,22835,22835,22835,3
20/11/2009,10:45:00,22835,22835,22830,22830,5
20/11/2009,10:46:00,22835,22835,22830,22830,12
20/11/2009,10:47:00,22835,22835,22825,22825,22
20/11/2009,10:48:00,22825,22830,22825,22830,24
20/11/2009,10:49:00,22825,22825,22825,22825,14
20/11/2009,10:50:00,22825,22830,22820,22820,17
20/11/2009,10:51:00,22825,22830,22825,22825,3
20/11/2009,10:52:00,22825,22825,22820,22820,3
20/11/2009,10:53:00,22820,22820,22820,22820,2
20/11/2009,10:54:00,22820,22820,22810,22810,11
20/11/2009,10:55:00,22810,22815,22810,22815,10
20/11/2009,10:56:00,22815,22815,22815,22815,8
20/11/2009,10:57:00,22815,22815,22805,22805,9
20/11/2009,10:58:00,22810,22815,22810,22815,5
20/11/2009,10:59:00,22815,22815,22810,22810,7
20/11/2009,11:00:00,22810,22810,22805,22810,14
20/11/2009,11:01:00,22810,22810,22805,22805,9
20/11/2009,11:02:00,22800,22800,22785,22785,43
20/11/2009,11:03:00,22785,22790,22760,22765,67
20/11/2009,11:04:00,22765,22765,22755,22760,38
20/11/2009,11:05:00,22755,22760,22750,22750,28
20/11/2009,11:06:00,22750,22755,22750,22750,14
20/11/2009,11:07:00,22755,22760,22750,22755,19
20/11/2009,11:08:00,22755,22755,22745,22745,20
20/11/2009,11:09:00,22750,22755,22750,22755,4
20/11/2009,11:10:00,22750,22760,22750,22760,24
20/11/2009,11:11:00,22760,22775,22755,22765,26
20/11/2009,11:12:00,22770,22780,22765,22780,18
20/11/2009,11:13:00,22780,22780,22770,22770,14
20/11/2009,11:14:00,22770,22775,22770,22775,10
20/11/2009,11:15:00,22770,22790,22770,22790,15
20/11/2009,11:16:00,22790,22790,22785,22785,12
20/11/2009,11:17:00,22780,22785,22775,22785,5
20/11/2009,11:18:00,22785,22785,22785,22785,5
20/11/2009,11:19:00,22790,22790,22775,22775,5
20/11/2009,11:20:00,22775,22775,22770,22770,18
20/11/2009,11:21:00,22770,22775,22755,22760,47
20/11/2009,11:22:00,22755,22755,22755,22755,5
20/11/2009,11:23:00,22760,22760,22755,22755,11
20/11/2009,11:24:00,22755,22755,22755,22755,4
20/11/2009,11:25:00,22750,22750,22745,22745,4
20/11/2009,11:26:00,22750,22750,22745,22745,6
20/11/2009,11:27:00,22745,22745,22715,22720,88
20/11/2009,11:28:00,22725,22725,22705,22715,41
20/11/2009,11:29:00,22715,22715,22695,22700,54
20/11/2009,11:30:00,22700,22720,22700,22720,32
20/11/2009,11:31:00,22720,22720,22710,22710,17
20/11/2009,11:32:00,22705,22710,22690,22695,41
20/11/2009,11:33:00,22695,22700,22695,22700,36
20/11/2009,11:34:00,22695,22700,22675,22675,70
20/11/2009,11:35:00,22675,22675,22635,22645,129
20/11/2009,11:36:00,22645,22645,22630,22640,76
20/11/2009,11:37:00,22635,22645,22635,22645,27
20/11/2009,11:38:00,22650,22660,22650,22650,18
20/11/2009,11:39:00,22655,22665,22650,22650,24
20/11/2009,11:40:00,22655,22655,22650,22650,13
20/11/2009,11:41:00,22655,22655,22650,22655,9
20/11/2009,11:42:00,22655,22665,22655,22660,26
20/11/2009,11:43:00,22665,22665,22660,22665,10
20/11/2009,11:44:00,22665,22675,22665,22670,20
20/11/2009,11:45:00,22670,22685,22670,22685,9
20/11/2009,11:46:00,22685,22685,22680,22680,25
20/11/2009,11:47:00,22690,22700,22690,22695,19
20/11/2009,11:48:00,22700,22700,22690,22690,13
20/11/2009,11:49:00,22690,22690,22680,22680,11
20/11/2009,11:50:00,22675,22675,22650,22650,31
20/11/2009,11:51:00,22655,22655,22650,22650,25
20/11/2009,11:52:00,22655,22655,22630,22630,44
20/11/2009,11:53:00,22630,22630,22610,22620,75
20/11/2009,11:54:00,22620,22625,22615,22615,24
20/11/2009,11:55:00,22615,22625,22610,22615,31
20/11/2009,11:56:00,22620,22620,22605,22605,22
20/11/2009,11:57:00,22605,22615,22595,22595,56
20/11/2009,11:58:00,22600,22610,22595,22610,26
20/11/2009,11:59:00,22610,22625,22605,22620,29
20/11/2009,12:00:00,22620,22625,22610,22620,126
20/11/2009,12:01:00,22615,22620,22615,22615,35
20/11/2009,12:02:00,22620,22625,22620,22620,7
20/11/2009,12:03:00,22620,22625,22620,22625,10
20/11/2009,12:04:00,22630,22635,22630,22635,17
20/11/2009,12:05:00,22635,22645,22635,22635,15
20/11/2009,12:06:00,22635,22640,22630,22630,17
20/11/2009,12:07:00,22635,22635,22630,22630,6
20/11/2009,12:08:00,22625,22630,22620,22620,9
20/11/2009,12:09:00,22615,22615,22615,22615,20
20/11/2009,12:10:00,22615,22620,22610,22610,19
20/11/2009,12:11:00,22605,22610,22605,22610,8
20/11/2009,12:12:00,22610,22610,22600,22600,13
20/11/2009,12:13:00,22600,22600,22570,22570,32
20/11/2009,12:14:00,22565,22570,22550,22560,70
20/11/2009,12:15:00,22555,22560,22545,22545,67
20/11/2009,12:16:00,22550,22550,22545,22545,15
20/11/2009,12:17:00,22545,22550,22535,22535,63
20/11/2009,12:18:00,22540,22545,22535,22540,70
20/11/2009,12:19:00,22540,22545,22540,22545,53
20/11/2009,12:20:00,22545,22555,22545,22550,66
20/11/2009,12:21:00,22550,22555,22550,22550,8
20/11/2009,12:22:00,22555,22555,22550,22555,13
20/11/2009,12:23:00,22560,22560,22555,22560,7
20/11/2009,12:24:00,22560,22560,22560,22560,6
20/11/2009,12:25:00,22565,22565,22560,22565,13
20/11/2009,12:26:00,22565,22575,22565,22575,13
20/11/2009,12:27:00,22565,22575,22565,22570,6
20/11/2009,12:28:00,22575,22575,22570,22570,11
20/11/2009,12:29:00,22570,22570,22560,22560,12
20/11/2009,12:30:00,22555,22560,22555,22555,30
20/11/2009,12:31:00,22555,22555,22555,22555,9
20/11/2009,12:32:00,22560,22560,22555,22555,12
20/11/2009,12:33:00,22560,22560,22540,22545,40
20/11/2009,12:34:00,22550,22550,22535,22535,24
20/11/2009,12:35:00,22535,22540,22530,22535,18
20/11/2009,12:36:00,22535,22535,22515,22525,57
20/11/2009,12:37:00,22525,22525,22525,22525,14
20/11/2009,12:38:00,22525,22525,22520,22520,12
20/11/2009,12:39:00,22520,22520,22510,22515,12
20/11/2009,12:40:00,22515,22520,22515,22520,8
20/11/2009,12:41:00,22515,22515,22515,22515,13
20/11/2009,12:42:00,22510,22515,22475,22480,87
20/11/2009,12:43:00,22480,22480,22450,22465,107
20/11/2009,12:44:00,22460,22475,22460,22470,39
20/11/2009,12:45:00,22465,22465,22420,22420,94
20/11/2009,12:46:00,22420,22450,22420,22445,80
20/11/2009,12:47:00,22440,22445,22435,22445,23
20/11/2009,12:48:00,22440,22445,22435,22445,29
20/11/2009,12:49:00,22440,22445,22440,22445,36
20/11/2009,12:50:00,22445,22450,22435,22445,47
20/11/2009,12:51:00,22440,22445,22415,22425,70
20/11/2009,12:52:00,22430,22440,22425,22440,36
20/11/2009,12:53:00,22440,22440,22420,22430,23
20/11/2009,12:54:00,22435,22445,22435,22445,25
20/11/2009,12:55:00,22450,22480,22450,22480,60
20/11/2009,12:56:00,22475,22475,22460,22470,19
20/11/2009,12:57:00,22475,22480,22470,22475,23
20/11/2009,12:58:00,22480,22490,22480,22485,25
20/11/2009,12:59:00,22485,22495,22485,22490,27
20/11/2009,13:00:00,22490,22490,22455,22475,58
20/11/2009,13:01:00,22480,22480,22460,22465,62
20/11/2009,13:02:00,22470,22475,22460,22470,28
20/11/2009,13:03:00,22470,22480,22470,22475,61
20/11/2009,13:04:00,22475,22475,22410,22415,181
20/11/2009,13:05:00,22410,22415,22350,22350,231
20/11/2009,13:06:00,22350,22385,22335,22380,163
20/11/2009,13:07:00,22370,22385,22365,22365,38
20/11/2009,13:08:00,22370,22370,22325,22330,56
20/11/2009,13:09:00,22335,22385,22335,22385,79
20/11/2009,13:10:00,22385,22415,22380,22410,46
20/11/2009,13:11:00,22415,22430,22400,22405,68
20/11/2009,13:12:00,22400,22405,22380,22400,31
20/11/2009,13:13:00,22395,22395,22380,22380,17
20/11/2009,13:14:00,22385,22390,22380,22390,11
20/11/2009,13:15:00,22395,22405,22395,22405,10
20/11/2009,13:16:00,22410,22435,22410,22435,25
20/11/2009,13:17:00,22435,22445,22430,22430,19
20/11/2009,13:18:00,22425,22450,22425,22440,48
20/11/2009,13:19:00,22440,22450,22440,22450,23
20/11/2009,13:20:00,22445,22455,22440,22450,38
20/11/2009,13:21:00,22445,22445,22440,22445,5
20/11/2009,13:22:00,22445,22445,22420,22425,19
20/11/2009,13:23:00,22425,22425,22395,22400,25
20/11/2009,13:24:00,22390,22410,22380,22400,31
20/11/2009,13:25:00,22405,22415,22395,22415,31
20/11/2009,13:26:00,22415,22430,22415,22425,24
20/11/2009,13:27:00,22435,22440,22430,22435,21
20/11/2009,13:28:00,22435,22435,22395,22395,38
20/11/2009,13:29:00,22395,22425,22395,22415,46
20/11/2009,13:30:00,22415,22420,22415,22420,2
20/11/2009,13:31:00,22420,22435,22420,22435,23
20/11/2009,13:32:00,22435,22435,22420,22420,12
20/11/2009,13:33:00,22425,22445,22425,22435,17
20/11/2009,13:34:00,22430,22435,22425,22430,19
20/11/2009,13:35:00,22425,22425,22405,22415,25
20/11/2009,13:36:00,22415,22420,22415,22415,13
20/11/2009,13:37:00,22420,22430,22420,22425,24
20/11/2009,13:38:00,22425,22425,22410,22425,20
20/11/2009,13:39:00,22425,22425,22425,22425,6
20/11/2009,13:40:00,22430,22435,22430,22430,18
20/11/2009,13:41:00,22430,22430,22430,22430,2
20/11/2009,13:42:00,22425,22440,22425,22440,18
20/11/2009,13:43:00,22440,22440,22435,22440,18
20/11/2009,13:44:00,22440,22440,22435,22440,15
20/11/2009,13:45:00,22445,22450,22445,22445,17
20/11/2009,13:46:00,22450,22450,22445,22445,4
20/11/2009,13:47:00,22445,22445,22445,22445,2
20/11/2009,13:48:00,22445,22455,22435,22445,29
20/11/2009,13:49:00,22445,22460,22445,22460,14
20/11/2009,13:50:00,22465,22480,22465,22470,39
20/11/2009,13:51:00,22470,22475,22465,22475,12
20/11/2009,13:52:00,22470,22475,22470,22475,4
20/11/2009,13:53:00,22475,22475,22475,22475,8
20/11/2009,13:54:00,22480,22490,22475,22480,37
20/11/2009,13:55:00,22485,22485,22480,22485,4
20/11/2009,13:56:00,22485,22490,22485,22490,4
20/11/2009,13:57:00,22490,22490,22475,22485,8
20/11/2009,13:58:00,22490,22490,22490,22490,10
20/11/2009,13:59:00,22485,22485,22485,22485,4
20/11/2009,14:00:00,22485,22490,22485,22490,4
20/11/2009,14:01:00,22490,22490,22475,22485,33
20/11/2009,14:02:00,22480,22480,22475,22480,9
20/11/2009,14:03:00,22480,22480,22475,22480,9
20/11/2009,14:04:00,22475,22475,22470,22475,10
20/11/2009,14:05:00,22475,22480,22470,22475,28
20/11/2009,14:06:00,22470,22475,22455,22455,38
20/11/2009,14:07:00,22455,22455,22450,22450,3
20/11/2009,14:08:00,22450,22450,22435,22435,12
20/11/2009,14:09:00,22435,22440,22425,22430,15
20/11/2009,14:10:00,22435,22455,22435,22455,17
20/11/2009,14:11:00,22455,22455,22445,22445,13
20/11/2009,14:12:00,22445,22455,22445,22450,18
20/11/2009,14:13:00,22445,22445,22445,22445,2
20/11/2009,14:14:00,22445,22470,22445,22470,16
20/11/2009,14:15:00,22465,22470,22460,22470,18
20/11/2009,14:16:00,22475,22485,22475,22480,10
20/11/2009,14:17:00,22480,22485,22475,22475,15
20/11/2009,14:18:00,22475,22485,22475,22480,14
20/11/2009,14:19:00,22475,22485,22475,22485,7
20/11/2009,14:20:00,22485,22485,22470,22470,18
20/11/2009,14:21:00,22475,22475,22470,22475,381
20/11/2009,14:22:00,22475,22485,22470,22475,11
20/11/2009,14:23:00,22470,22470,22470,22470,20
20/11/2009,14:24:00,22470,22470,22470,22470,14
20/11/2009,14:25:00,22475,22480,22470,22480,21
20/11/2009,14:26:00,22480,22490,22480,22490,12
20/11/2009,14:27:00,22485,22485,22485,22485,4
20/11/2009,14:28:00,22485,22495,22485,22495,21
20/11/2009,14:29:00,22485,22490,22485,22490,11
20/11/2009,14:30:00,22490,22490,22490,22490,1
20/11/2009,14:31:00,22490,22490,22485,22490,8
20/11/2009,14:32:00,22495,22495,22480,22485,14
20/11/2009,14:33:00,22485,22490,22485,22485,8
20/11/2009,14:34:00,22490,22495,22490,22490,16
20/11/2009,14:35:00,22490,22490,22485,22485,9
20/11/2009,14:36:00,22490,22490,22480,22480,14
20/11/2009,14:37:00,22480,22485,22480,22485,2
20/11/2009,14:38:00,22480,22480,22475,22475,9
20/11/2009,14:39:00,22475,22475,22465,22465,11
20/11/2009,14:40:00,22470,22480,22460,22460,28
20/11/2009,14:41:00,22465,22475,22465,22470,8
20/11/2009,14:42:00,22470,22470,22465,22470,4
20/11/2009,14:43:00,22470,22475,22470,22470,7
20/11/2009,14:44:00,22470,22470,22460,22460,8
20/11/2009,14:45:00,22465,22465,22445,22450,27
20/11/2009,14:46:00,22450,22450,22440,22445,18
20/11/2009,14:47:00,22440,22440,22410,22425,61
20/11/2009,14:48:00,22425,22435,22425,22435,15
20/11/2009,14:49:00,22435,22435,22430,22435,8
20/11/2009,14:50:00,22435,22450,22435,22450,18
20/11/2009,14:51:00,22450,22460,22450,22460,21
20/11/2009,14:52:00,22465,22465,22460,22460,4
20/11/2009,14:53:00,22465,22470,22460,22465,20
20/11/2009,14:54:00,22460,22475,22460,22475,17
20/11/2009,14:55:00,22475,22480,22475,22475,19
20/11/2009,14:56:00,22475,22485,22475,22485,5
20/11/2009,14:57:00,22480,22485,22475,22485,16
20/11/2009,14:58:00,22490,22495,22490,22495,31
20/11/2009,14:59:00,22495,22495,22485,22485,9
20/11/2009,15:00:00,22490,22500,22485,22500,49
20/11/2009,15:01:00,22495,22495,22485,22495,14
20/11/2009,15:02:00,22500,22505,22495,22500,20
20/11/2009,15:03:00,22505,22505,22500,22500,15
20/11/2009,15:04:00,22505,22505,22505,22505,4
20/11/2009,15:05:00,22505,22525,22505,22520,46
20/11/2009,15:06:00,22520,22525,22510,22510,34
20/11/2009,15:07:00,22515,22515,22515,22515,1
20/11/2009,15:08:00,22520,22525,22520,22525,8
20/11/2009,15:09:00,22525,22530,22515,22520,34
20/11/2009,15:10:00,22515,22520,22515,22520,19
20/11/2009,15:11:00,22520,22525,22520,22525,13
20/11/2009,15:12:00,22525,22525,22520,22520,14
20/11/2009,15:13:00,22515,22520,22510,22510,27
20/11/2009,15:14:00,22505,22515,22505,22515,5
20/11/2009,15:15:00,22520,22520,22515,22515,7
20/11/2009,15:16:00,22510,22515,22505,22505,4
20/11/2009,15:17:00,22510,22510,22510,22510,5
20/11/2009,15:18:00,22515,22515,22515,22515,1
20/11/2009,15:19:00,22510,22515,22510,22515,3
20/11/2009,15:20:00,22510,22515,22510,22515,5
20/11/2009,15:21:00,22515,22520,22510,22510,11
20/11/2009,15:22:00,22505,22510,22505,22510,4
20/11/2009,15:24:00,22510,22515,22510,22515,9
20/11/2009,15:25:00,22510,22520,22510,22520,19
20/11/2009,15:26:00,22510,22515,22510,22510,6
20/11/2009,15:27:00,22510,22515,22510,22515,8
20/11/2009,15:28:00,22515,22515,22505,22505,17
20/11/2009,15:29:00,22505,22510,22500,22500,13
20/11/2009,15:30:00,22505,22505,22480,22495,35
20/11/2009,15:31:00,22495,22505,22490,22500,17
20/11/2009,15:32:00,22500,22500,22485,22500,25
20/11/2009,15:33:00,22495,22505,22490,22495,16
20/11/2009,15:34:00,22495,22525,22495,22520,54
20/11/2009,15:35:00,22515,22525,22510,22510,23
20/11/2009,15:36:00,22510,22515,22505,22510,19
20/11/2009,15:37:00,22510,22510,22480,22495,55
20/11/2009,15:38:00,22490,22500,22485,22500,39
20/11/2009,15:39:00,22500,22550,22500,22545,111
20/11/2009,15:40:00,22550,22565,22540,22555,55
20/11/2009,15:41:00,22555,22570,22545,22570,55
20/11/2009,15:42:00,22570,22570,22560,22565,39
20/11/2009,15:43:00,22570,22575,22565,22570,68
20/11/2009,15:44:00,22565,22575,22550,22550,46
20/11/2009,15:45:00,22555,22585,22555,22560,71
20/11/2009,15:46:00,22555,22560,22550,22550,23
20/11/2009,15:47:00,22550,22560,22540,22550,28
20/11/2009,15:48:00,22550,22575,22545,22545,50
20/11/2009,15:49:00,22555,22565,22555,22565,19
20/11/2009,15:50:00,22560,22570,22555,22570,21
20/11/2009,15:51:00,22565,22565,22540,22545,12
20/11/2009,15:52:00,22540,22545,22530,22535,28
20/11/2009,15:53:00,22530,22540,22490,22490,52
20/11/2009,15:54:00,22495,22520,22495,22505,36
20/11/2009,15:55:00,22505,22520,22505,22520,26
20/11/2009,15:56:00,22520,22530,22500,22505,40
20/11/2009,15:57:00,22510,22520,22505,22520,17
20/11/2009,15:58:00,22515,22520,22500,22515,30
20/11/2009,15:59:00,22520,22520,22510,22515,22
20/11/2009,16:00:00,22515,22515,22500,22500,18
20/11/2009,16:01:00,22495,22505,22485,22505,44
20/11/2009,16:02:00,22515,22520,22505,22510,17
20/11/2009,16:03:00,22515,22515,22495,22505,36
20/11/2009,16:04:00,22505,22515,22505,22515,46
20/11/2009,16:05:00,22515,22520,22470,22470,68
20/11/2009,16:06:00,22470,22480,22450,22480,66
20/11/2009,16:07:00,22485,22495,22485,22485,21
20/11/2009,16:08:00,22490,22490,22480,22480,15
20/11/2009,16:09:00,22485,22500,22485,22500,16
20/11/2009,16:10:00,22495,22495,22490,22490,14
20/11/2009,16:11:00,22495,22520,22495,22510,23
20/11/2009,16:12:00,22505,22540,22505,22530,46
20/11/2009,16:13:00,22535,22555,22525,22555,31
20/11/2009,16:14:00,22555,22575,22555,22565,54
20/11/2009,16:15:00,22565,22570,22550,22550,36
20/11/2009,16:16:00,22555,22555,22540,22540,14
20/11/2009,16:17:00,22545,22545,22540,22545,7
20/11/2009,16:18:00,22545,22545,22540,22540,8
20/11/2009,16:19:00,22535,22545,22525,22545,17
20/11/2009,16:20:00,22545,22560,22545,22550,27
20/11/2009,16:21:00,22555,22555,22530,22530,17
20/11/2009,16:22:00,22530,22545,22530,22540,11
20/11/2009,16:23:00,22540,22540,22515,22515,23
20/11/2009,16:24:00,22510,22525,22510,22525,52
20/11/2009,16:25:00,22530,22530,22520,22525,18
20/11/2009,16:26:00,22520,22520,22515,22515,2
20/11/2009,16:27:00,22515,22525,22515,22520,14
20/11/2009,16:28:00,22520,22520,22505,22505,13
20/11/2009,16:29:00,22505,22540,22505,22540,27
20/11/2009,16:30:00,22545,22545,22520,22520,20
20/11/2009,16:31:00,22525,22530,22510,22510,37
20/11/2009,16:32:00,22510,22515,22500,22515,39
20/11/2009,16:33:00,22510,22510,22505,22505,14
20/11/2009,16:34:00,22505,22520,22505,22505,20
20/11/2009,16:35:00,22510,22515,22495,22495,27
20/11/2009,16:36:00,22495,22500,22490,22495,20
20/11/2009,16:37:00,22500,22525,22500,22525,24
20/11/2009,16:38:00,22525,22535,22505,22510,27
20/11/2009,16:39:00,22515,22520,22510,22520,6
20/11/2009,16:40:00,22515,22515,22510,22510,8
20/11/2009,16:41:00,22515,22520,22490,22490,22
20/11/2009,16:42:00,22490,22490,22460,22460,28
20/11/2009,16:43:00,22465,22470,22445,22445,51
20/11/2009,16:44:00,22445,22460,22445,22450,47
20/11/2009,16:45:00,22455,22475,22455,22465,30
20/11/2009,16:46:00,22470,22480,22465,22470,17
20/11/2009,16:47:00,22475,22475,22460,22460,41
20/11/2009,16:48:00,22455,22475,22455,22475,20
20/11/2009,16:49:00,22470,22485,22470,22480,12
20/11/2009,16:50:00,22475,22475,22445,22450,54
20/11/2009,16:51:00,22445,22460,22445,22450,18
20/11/2009,16:52:00,22445,22470,22445,22465,33
20/11/2009,16:53:00,22470,22475,22465,22470,10
20/11/2009,16:54:00,22470,22470,22465,22470,14
20/11/2009,16:55:00,22470,22470,22470,22470,4
20/11/2009,16:56:00,22470,22470,22465,22470,5
20/11/2009,16:57:00,22470,22470,22440,22450,71
20/11/2009,16:58:00,22450,22455,22450,22455,2
20/11/2009,16:59:00,22455,22455,22450,22450,6
20/11/2009,17:00:00,22445,22450,22440,22440,35
20/11/2009,17:01:00,22440,22460,22435,22460,54
20/11/2009,17:02:00,22455,22490,22455,22485,41
20/11/2009,17:03:00,22485,22485,22480,22480,25
20/11/2009,17:04:00,22480,22490,22480,22490,5
20/11/2009,17:05:00,22490,22505,22485,22505,17
20/11/2009,17:06:00,22510,22515,22475,22475,41
20/11/2009,17:07:00,22480,22485,22475,22485,28
20/11/2009,17:08:00,22490,22490,22475,22475,6
20/11/2009,17:09:00,22475,22480,22470,22480,15
20/11/2009,17:10:00,22485,22490,22475,22475,20
20/11/2009,17:11:00,22480,22480,22465,22470,18
20/11/2009,17:12:00,22465,22470,22465,22465,8
20/11/2009,17:13:00,22470,22485,22465,22485,20
20/11/2009,17:14:00,22485,22485,22470,22470,36
20/11/2009,17:15:00,22475,22475,22460,22470,57
20/11/2009,17:16:00,22470,22475,22465,22465,13
20/11/2009,17:17:00,22465,22465,22445,22450,54
20/11/2009,17:18:00,22445,22445,22405,22420,64
20/11/2009,17:19:00,22420,22455,22420,22455,65
20/11/2009,17:20:00,22455,22460,22435,22440,49
20/11/2009,17:21:00,22440,22460,22440,22460,26
20/11/2009,17:22:00,22460,22460,22450,22455,39
20/11/2009,17:23:00,22460,22460,22445,22455,32
20/11/2009,17:24:00,22455,22470,22455,22465,55
20/11/2009,17:25:00,22465,22470,22455,22460,35
20/11/2009,17:26:00,22465,22470,22450,22450,27
20/11/2009,17:27:00,22460,22460,22455,22455,3
20/11/2009,17:28:00,22455,22455,22435,22450,87
20/11/2009,17:29:00,22450,22460,22440,22460,71
20/11/2009,17:30:00,22455,22460,22440,22450,114
20/11/2009,17:31:00,22450,22455,22410,22410,62
20/11/2009,17:32:00,22410,22410,22390,22395,124
20/11/2009,17:33:00,22395,22400,22390,22400,101
20/11/2009,17:34:00,22405,22420,22405,22405,66
20/11/2009,17:35:00,22405,22405,22395,22395,69
20/11/2009,17:36:00,22395,22395,22375,22375,65
20/11/2009,17:37:00,22380,22395,22375,22390,52
20/11/2009,17:38:00,22395,22415,22390,22410,51
20/11/2009,17:39:00,22405,22420,22400,22400,39