DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
23/11/2009,09:00:00,22635,22645,22615,22645,162
23/11/2009,09:01:00,22645,22675,22635,22665,114
23/11/2009,09:02:00,22670,22680,22665,22680,39
23/11/2009,09:03:00,22680,22695,22675,22695,52
23/11/2009,09:04:00,22690,22705,22690,22695,38
23/11/2009,09:05:00,22695,22720,22690,22720,67
23/11/2009,09:06:00,22720,22725,22705,22705,89
23/11/2009,09:07:00,22705,22705,22690,22695,53
23/11/2009,09:08:00,22695,22705,22695,22700,40
23/11/2009,09:09:00,22705,22710,22685,22685,37
23/11/2009,09:10:00,22685,22690,22675,22690,58
23/11/2009,09:11:00,22690,22695,22685,22690,11
23/11/2009,09:12:00,22690,22690,22680,22685,19
23/11/2009,09:13:00,22685,22685,22660,22660,36
23/11/2009,09:14:00,22665,22670,22655,22655,56
23/11/2009,09:15:00,22655,22670,22650,22665,34
23/11/2009,09:16:00,22665,22675,22665,22670,30
23/11/2009,09:17:00,22670,22680,22665,22680,26
23/11/2009,09:18:00,22680,22690,22670,22690,50
23/11/2009,09:19:00,22690,22710,22690,22705,53
23/11/2009,09:20:00,22710,22725,22705,22720,54
23/11/2009,09:21:00,22720,22725,22720,22720,18
23/11/2009,09:22:00,22720,22740,22720,22735,86
23/11/2009,09:23:00,22730,22735,22710,22725,48
23/11/2009,09:24:00,22725,22735,22720,22720,39
23/11/2009,09:25:00,22720,22730,22715,22730,46
23/11/2009,09:26:00,22730,22730,22720,22720,22
23/11/2009,09:27:00,22725,22730,22725,22730,18
23/11/2009,09:28:00,22730,22735,22720,22720,20
23/11/2009,09:29:00,22720,22735,22720,22730,12
23/11/2009,09:30:00,22735,22750,22730,22730,38
23/11/2009,09:31:00,22730,22735,22730,22730,27
23/11/2009,09:32:00,22730,22735,22730,22735,11
23/11/2009,09:33:00,22730,22735,22715,22715,24
23/11/2009,09:34:00,22715,22725,22715,22725,15
23/11/2009,09:35:00,22720,22725,22720,22720,9
23/11/2009,09:36:00,22720,22720,22705,22710,14
23/11/2009,09:37:00,22705,22710,22705,22710,17
23/11/2009,09:38:00,22715,22720,22715,22720,22
23/11/2009,09:39:00,22725,22745,22725,22740,56
23/11/2009,09:40:00,22735,22745,22730,22730,38
23/11/2009,09:41:00,22735,22735,22735,22735,5
23/11/2009,09:42:00,22730,22735,22730,22735,3
23/11/2009,09:43:00,22740,22760,22740,22755,50
23/11/2009,09:44:00,22755,22755,22740,22740,10
23/11/2009,09:45:00,22745,22750,22745,22750,30
23/11/2009,09:46:00,22745,22745,22745,22745,6
23/11/2009,09:47:00,22750,22750,22745,22745,5
23/11/2009,09:48:00,22745,22745,22745,22745,9
23/11/2009,09:49:00,22740,22740,22730,22740,19
23/11/2009,09:50:00,22740,22740,22735,22740,20
23/11/2009,09:51:00,22740,22740,22735,22735,8
23/11/2009,09:52:00,22735,22735,22730,22735,16
23/11/2009,09:53:00,22735,22740,22730,22740,37
23/11/2009,09:54:00,22745,22745,22740,22745,10
23/11/2009,09:55:00,22745,22745,22745,22745,3
23/11/2009,09:56:00,22745,22745,22745,22745,4
23/11/2009,09:57:00,22745,22745,22730,22730,27
23/11/2009,09:58:00,22730,22730,22730,22730,9
23/11/2009,09:59:00,22730,22730,22730,22730,4
23/11/2009,10:00:00,22725,22740,22725,22740,27
23/11/2009,10:01:00,22740,22755,22740,22755,32
23/11/2009,10:02:00,22755,22755,22750,22750,16
23/11/2009,10:03:00,22755,22755,22755,22755,2
23/11/2009,10:04:00,22755,22755,22755,22755,6
23/11/2009,10:05:00,22750,22750,22750,22750,8
23/11/2009,10:06:00,22745,22745,22740,22740,20
23/11/2009,10:07:00,22740,22740,22735,22735,7
23/11/2009,10:08:00,22735,22735,22730,22730,7
23/11/2009,10:09:00,22735,22735,22730,22730,13
23/11/2009,10:10:00,22735,22735,22720,22725,14
23/11/2009,10:11:00,22720,22725,22720,22720,6
23/11/2009,10:12:00,22720,22720,22710,22710,47
23/11/2009,10:13:00,22715,22715,22710,22715,10
23/11/2009,10:14:00,22715,22715,22710,22710,13
23/11/2009,10:15:00,22710,22710,22705,22710,20
23/11/2009,10:16:00,22705,22705,22700,22705,19
23/11/2009,10:17:00,22705,22710,22700,22710,17
23/11/2009,10:18:00,22710,22720,22710,22715,30
23/11/2009,10:19:00,22720,22730,22720,22730,12
23/11/2009,10:20:00,22725,22725,22715,22725,17
23/11/2009,10:21:00,22730,22730,22725,22725,6
23/11/2009,10:23:00,22725,22730,22725,22730,9
23/11/2009,10:24:00,22730,22730,22720,22725,14
23/11/2009,10:25:00,22730,22730,22725,22725,9
23/11/2009,10:26:00,22725,22725,22720,22720,9
23/11/2009,10:27:00,22725,22725,22720,22720,35
23/11/2009,10:28:00,22725,22730,22720,22720,9
23/11/2009,10:29:00,22725,22725,22725,22725,8
23/11/2009,10:30:00,22725,22725,22725,22725,5
23/11/2009,10:31:00,22725,22730,22725,22730,5
23/11/2009,10:32:00,22730,22735,22730,22735,10
23/11/2009,10:33:00,22735,22735,22730,22730,4
23/11/2009,10:34:00,22730,22730,22730,22730,1
23/11/2009,10:35:00,22735,22735,22730,22730,10
23/11/2009,10:36:00,22730,22740,22730,22740,11
23/11/2009,10:37:00,22735,22735,22735,22735,6
23/11/2009,10:38:00,22735,22735,22735,22735,2
23/11/2009,10:39:00,22735,22735,22730,22730,14
23/11/2009,10:40:00,22735,22740,22735,22740,4
23/11/2009,10:41:00,22740,22740,22740,22740,6
23/11/2009,10:42:00,22740,22740,22735,22735,12
23/11/2009,10:43:00,22740,22740,22740,22740,4
23/11/2009,10:44:00,22735,22740,22730,22740,13
23/11/2009,10:45:00,22745,22750,22740,22740,32
23/11/2009,10:46:00,22740,22740,22730,22735,14
23/11/2009,10:47:00,22730,22730,22715,22715,21
23/11/2009,10:48:00,22715,22720,22715,22715,12
23/11/2009,10:49:00,22720,22720,22720,22720,3
23/11/2009,10:50:00,22720,22725,22720,22725,10
23/11/2009,10:51:00,22720,22720,22710,22710,21
23/11/2009,10:52:00,22710,22710,22680,22690,67
23/11/2009,10:53:00,22690,22690,22685,22690,9
23/11/2009,10:54:00,22690,22690,22685,22685,10
23/11/2009,10:56:00,22695,22700,22695,22700,20
23/11/2009,10:57:00,22705,22725,22705,22720,18
23/11/2009,10:58:00,22720,22720,22720,22720,11
23/11/2009,10:59:00,22715,22715,22710,22710,8
23/11/2009,11:00:00,22710,22725,22710,22725,36
23/11/2009,11:01:00,22725,22735,22725,22730,15
23/11/2009,11:02:00,22725,22730,22725,22730,7
23/11/2009,11:03:00,22730,22730,22725,22725,3
23/11/2009,11:04:00,22730,22745,22725,22745,20
23/11/2009,11:05:00,22745,22750,22745,22745,25
23/11/2009,11:06:00,22745,22755,22745,22755,27
23/11/2009,11:07:00,22755,22755,22750,22750,33
23/11/2009,11:08:00,22750,22750,22745,22745,12
23/11/2009,11:09:00,22745,22745,22740,22740,9
23/11/2009,11:10:00,22745,22745,22725,22730,23
23/11/2009,11:11:00,22730,22735,22730,22730,7
23/11/2009,11:12:00,22735,22735,22730,22730,9
23/11/2009,11:13:00,22725,22725,22725,22725,11
23/11/2009,11:15:00,22725,22725,22725,22725,6
23/11/2009,11:16:00,22725,22725,22720,22720,10
23/11/2009,11:17:00,22720,22720,22720,22720,2
23/11/2009,11:18:00,22720,22720,22720,22720,5
23/11/2009,11:19:00,22720,22720,22715,22715,11
23/11/2009,11:20:00,22715,22715,22710,22710,7
23/11/2009,11:21:00,22710,22720,22710,22720,9
23/11/2009,11:22:00,22725,22730,22725,22730,3
23/11/2009,11:23:00,22730,22730,22730,22730,3
23/11/2009,11:24:00,22725,22725,22715,22715,24
23/11/2009,11:25:00,22715,22715,22710,22715,24
23/11/2009,11:26:00,22715,22715,22715,22715,2
23/11/2009,11:27:00,22715,22720,22715,22720,8
23/11/2009,11:28:00,22720,22720,22715,22720,4
23/11/2009,11:29:00,22720,22730,22720,22730,10
23/11/2009,11:30:00,22735,22740,22735,22740,14
23/11/2009,11:31:00,22740,22740,22735,22735,11
23/11/2009,11:32:00,22730,22740,22730,22740,2
23/11/2009,11:33:00,22735,22735,22730,22735,7
23/11/2009,11:34:00,22735,22735,22735,22735,2
23/11/2009,11:35:00,22730,22730,22730,22730,2
23/11/2009,11:36:00,22730,22730,22720,22720,18
23/11/2009,11:37:00,22720,22720,22720,22720,15
23/11/2009,11:38:00,22725,22725,22725,22725,3
23/11/2009,11:39:00,22725,22725,22725,22725,1
23/11/2009,11:40:00,22725,22725,22720,22720,4
23/11/2009,11:41:00,22720,22720,22720,22720,3
23/11/2009,11:42:00,22725,22725,22725,22725,12
23/11/2009,11:43:00,22725,22730,22725,22730,24
23/11/2009,11:44:00,22730,22735,22730,22735,3
23/11/2009,11:45:00,22730,22735,22730,22735,3
23/11/2009,11:46:00,22735,22735,22735,22735,2
23/11/2009,11:47:00,22735,22735,22735,22735,5
23/11/2009,11:48:00,22735,22735,22730,22730,9
23/11/2009,11:49:00,22730,22730,22730,22730,1
23/11/2009,11:50:00,22730,22730,22730,22730,2
23/11/2009,11:51:00,22730,22735,22730,22735,8
23/11/2009,11:52:00,22730,22730,22730,22730,3
23/11/2009,11:53:00,22730,22730,22730,22730,2
23/11/2009,11:54:00,22730,22730,22730,22730,8
23/11/2009,11:55:00,22730,22730,22730,22730,1
23/11/2009,11:57:00,22730,22735,22730,22735,6
23/11/2009,11:59:00,22735,22735,22735,22735,10
23/11/2009,12:00:00,22735,22740,22735,22740,25
23/11/2009,12:01:00,22740,22740,22735,22735,8
23/11/2009,12:02:00,22740,22740,22740,22740,2
23/11/2009,12:03:00,22735,22735,22735,22735,12
23/11/2009,12:04:00,22740,22740,22730,22730,11
23/11/2009,12:05:00,22730,22750,22730,22750,33
23/11/2009,12:06:00,22740,22745,22735,22735,18
23/11/2009,12:07:00,22730,22730,22715,22730,25
23/11/2009,12:08:00,22735,22735,22730,22730,4
23/11/2009,12:09:00,22735,22735,22735,22735,7
23/11/2009,12:10:00,22735,22735,22735,22735,4
23/11/2009,12:11:00,22735,22740,22735,22735,7
23/11/2009,12:12:00,22740,22740,22740,22740,10
23/11/2009,12:13:00,22735,22735,22730,22735,7
23/11/2009,12:14:00,22740,22740,22730,22730,4
23/11/2009,12:15:00,22735,22735,22735,22735,2
23/11/2009,12:17:00,22735,22735,22730,22730,6
23/11/2009,12:18:00,22735,22735,22735,22735,1
23/11/2009,12:20:00,22730,22730,22730,22730,4
23/11/2009,12:21:00,22725,22725,22725,22725,3
23/11/2009,12:22:00,22725,22725,22725,22725,3
23/11/2009,12:23:00,22730,22730,22725,22725,2
23/11/2009,12:24:00,22730,22730,22725,22725,2
23/11/2009,12:26:00,22725,22730,22725,22730,9
23/11/2009,12:27:00,22735,22735,22730,22730,9
23/11/2009,12:28:00,22730,22730,22725,22725,5
23/11/2009,12:29:00,22735,22735,22735,22735,4
23/11/2009,12:30:00,22735,22735,22730,22730,5
23/11/2009,12:31:00,22730,22730,22730,22730,6
23/11/2009,12:32:00,22730,22730,22730,22730,3
23/11/2009,12:33:00,22730,22730,22730,22730,8
23/11/2009,12:34:00,22730,22730,22730,22730,4
23/11/2009,12:35:00,22735,22735,22735,22735,11
23/11/2009,12:36:00,22730,22730,22730,22730,1
23/11/2009,12:37:00,22730,22730,22730,22730,7
23/11/2009,12:38:00,22735,22735,22735,22735,2
23/11/2009,12:39:00,22730,22735,22730,22730,6
23/11/2009,12:40:00,22735,22735,22730,22730,6
23/11/2009,12:41:00,22735,22735,22735,22735,2
23/11/2009,12:42:00,22735,22735,22735,22735,2
23/11/2009,12:44:00,22730,22730,22730,22730,1
23/11/2009,12:51:00,22735,22735,22730,22735,15
23/11/2009,12:52:00,22730,22730,22730,22730,1
23/11/2009,12:56:00,22725,22725,22720,22720,5
23/11/2009,12:57:00,22720,22725,22720,22725,12
23/11/2009,12:58:00,22725,22725,22720,22720,3
23/11/2009,12:59:00,22725,22725,22720,22720,3
23/11/2009,13:00:00,22720,22730,22720,22730,11
23/11/2009,13:01:00,22735,22740,22730,22730,45
23/11/2009,13:02:00,22730,22730,22730,22730,2
23/11/2009,13:03:00,22730,22730,22725,22725,2
23/11/2009,13:04:00,22725,22730,22725,22725,6
23/11/2009,13:05:00,22725,22730,22725,22730,12
23/11/2009,13:08:00,22730,22730,22730,22730,13
23/11/2009,13:09:00,22735,22735,22735,22735,2
23/11/2009,13:10:00,22735,22735,22730,22735,10
23/11/2009,13:11:00,22735,22735,22735,22735,2
23/11/2009,13:12:00,22735,22735,22730,22730,7
23/11/2009,13:13:00,22725,22730,22725,22730,3
23/11/2009,13:14:00,22725,22725,22725,22725,2
23/11/2009,13:15:00,22725,22725,22715,22720,20
23/11/2009,13:16:00,22720,22720,22715,22715,10
23/11/2009,13:17:00,22720,22720,22720,22720,1
23/11/2009,13:18:00,22720,22720,22720,22720,2
23/11/2009,13:19:00,22715,22720,22715,22720,6
23/11/2009,13:20:00,22720,22725,22720,22720,14
23/11/2009,13:21:00,22725,22725,22720,22725,11
23/11/2009,13:22:00,22725,22725,22725,22725,1
23/11/2009,13:24:00,22725,22725,22725,22725,1
23/11/2009,13:25:00,22720,22720,22720,22720,2
23/11/2009,13:26:00,22720,22720,22720,22720,5
23/11/2009,13:27:00,22725,22725,22720,22720,4
23/11/2009,13:30:00,22720,22720,22720,22720,1
23/11/2009,13:31:00,22720,22725,22720,22725,2
23/11/2009,13:32:00,22725,22725,22725,22725,3
23/11/2009,13:33:00,22730,22730,22730,22730,9
23/11/2009,13:34:00,22730,22730,22730,22730,1
23/11/2009,13:35:00,22730,22730,22730,22730,2
23/11/2009,13:36:00,22730,22730,22725,22725,2
23/11/2009,13:38:00,22725,22725,22725,22725,2
23/11/2009,13:40:00,22730,22730,22725,22730,6
23/11/2009,13:41:00,22725,22725,22725,22725,5
23/11/2009,13:42:00,22720,22720,22720,22720,1
23/11/2009,13:43:00,22720,22720,22720,22720,2
23/11/2009,13:44:00,22715,22720,22715,22715,5
23/11/2009,13:45:00,22715,22715,22710,22710,3
23/11/2009,13:46:00,22715,22715,22710,22710,4
23/11/2009,13:47:00,22715,22715,22710,22710,9
23/11/2009,13:48:00,22710,22710,22710,22710,2
23/11/2009,13:49:00,22710,22710,22710,22710,4
23/11/2009,13:50:00,22705,22710,22700,22710,8
23/11/2009,13:51:00,22715,22715,22710,22710,9
23/11/2009,13:53:00,22710,22710,22710,22710,2
23/11/2009,13:54:00,22715,22725,22715,22720,14
23/11/2009,13:55:00,22715,22725,22715,22725,5
23/11/2009,13:56:00,22715,22720,22715,22720,2
23/11/2009,13:58:00,22725,22725,22720,22720,3
23/11/2009,14:00:00,22715,22715,22715,22715,1
23/11/2009,14:01:00,22715,22720,22715,22715,6
23/11/2009,14:02:00,22720,22720,22715,22715,9
23/11/2009,14:03:00,22715,22715,22715,22715,2
23/11/2009,14:04:00,22710,22710,22705,22705,17
23/11/2009,14:05:00,22710,22710,22710,22710,9
23/11/2009,14:06:00,22710,22715,22710,22710,6
23/11/2009,14:07:00,22705,22715,22705,22710,12
23/11/2009,14:08:00,22710,22710,22710,22710,4
23/11/2009,14:09:00,22710,22715,22710,22715,7
23/11/2009,14:12:00,22715,22715,22715,22715,3
23/11/2009,14:13:00,22710,22710,22705,22710,6
23/11/2009,14:14:00,22710,22715,22710,22715,5
23/11/2009,14:16:00,22710,22710,22705,22705,2
23/11/2009,14:17:00,22705,22705,22700,22700,5
23/11/2009,14:18:00,22705,22705,22705,22705,2
23/11/2009,14:19:00,22710,22715,22710,22715,8
23/11/2009,14:21:00,22720,22720,22715,22715,7
23/11/2009,14:22:00,22715,22720,22715,22720,15
23/11/2009,14:23:00,22715,22715,22715,22715,7
23/11/2009,14:24:00,22720,22720,22720,22720,2
23/11/2009,14:25:00,22720,22720,22720,22720,2
23/11/2009,14:26:00,22720,22720,22710,22710,20
23/11/2009,14:27:00,22710,22715,22710,22715,6
23/11/2009,14:28:00,22720,22725,22720,22725,19
23/11/2009,14:29:00,22725,22730,22720,22720,16
23/11/2009,14:30:00,22725,22730,22715,22720,92
23/11/2009,14:31:00,22720,22720,22720,22720,2
23/11/2009,14:32:00,22725,22725,22725,22725,4
23/11/2009,14:33:00,22720,22720,22720,22720,1
23/11/2009,14:35:00,22725,22725,22720,22720,9
23/11/2009,14:36:00,22720,22720,22720,22720,1
23/11/2009,14:37:00,22720,22720,22720,22720,4
23/11/2009,14:39:00,22715,22715,22715,22715,5
23/11/2009,14:40:00,22710,22710,22710,22710,2
23/11/2009,14:41:00,22710,22720,22710,22720,9
23/11/2009,14:42:00,22720,22720,22720,22720,1
23/11/2009,14:43:00,22715,22725,22715,22725,15
23/11/2009,14:44:00,22725,22725,22720,22725,17
23/11/2009,14:45:00,22720,22725,22720,22725,13
23/11/2009,14:46:00,22720,22720,22720,22720,1
23/11/2009,14:47:00,22720,22725,22720,22720,4
23/11/2009,14:48:00,22725,22725,22720,22720,2
23/11/2009,14:49:00,22720,22720,22715,22715,7
23/11/2009,14:51:00,22715,22715,22705,22710,9
23/11/2009,14:52:00,22710,22715,22710,22715,8
23/11/2009,14:53:00,22710,22715,22710,22715,4
23/11/2009,14:54:00,22710,22715,22710,22715,5
23/11/2009,14:55:00,22715,22715,22715,22715,1
23/11/2009,14:56:00,22715,22715,22710,22710,3
23/11/2009,14:57:00,22715,22720,22715,22720,9
23/11/2009,14:58:00,22720,22720,22720,22720,2
23/11/2009,14:59:00,22725,22725,22720,22720,2
23/11/2009,15:00:00,22725,22730,22725,22725,29
23/11/2009,15:01:00,22720,22725,22720,22725,5
23/11/2009,15:03:00,22725,22725,22725,22725,1
23/11/2009,15:04:00,22730,22730,22730,22730,2
23/11/2009,15:07:00,22735,22735,22730,22730,10
23/11/2009,15:08:00,22730,22775,22730,22770,106
23/11/2009,15:09:00,22770,22840,22770,22810,365
23/11/2009,15:10:00,22815,22820,22805,22815,73
23/11/2009,15:11:00,22810,22815,22810,22810,23
23/11/2009,15:12:00,22810,22815,22800,22810,37
23/11/2009,15:13:00,22810,22815,22805,22810,8
23/11/2009,15:14:00,22815,22815,22805,22810,21
23/11/2009,15:15:00,22805,22820,22805,22820,29
23/11/2009,15:16:00,22825,22835,22825,22825,48
23/11/2009,15:17:00,22825,22825,22825,22825,12
23/11/2009,15:18:00,22825,22850,22825,22850,59
23/11/2009,15:19:00,22845,22845,22840,22840,15
23/11/2009,15:20:00,22835,22835,22820,22820,22
23/11/2009,15:21:00,22820,22825,22820,22820,27
23/11/2009,15:22:00,22820,22825,22820,22820,16
23/11/2009,15:23:00,22820,22820,22815,22820,12
23/11/2009,15:24:00,22820,22820,22815,22820,5
23/11/2009,15:25:00,22820,22820,22815,22815,39
23/11/2009,15:26:00,22810,22815,22810,22815,12
23/11/2009,15:27:00,22815,22815,22810,22810,5
23/11/2009,15:28:00,22815,22815,22810,22810,2
23/11/2009,15:29:00,22810,22820,22810,22815,10
23/11/2009,15:30:00,22810,22830,22810,22825,41
23/11/2009,15:31:00,22825,22840,22825,22830,19
23/11/2009,15:32:00,22825,22825,22820,22820,21
23/11/2009,15:33:00,22820,22835,22820,22835,19
23/11/2009,15:34:00,22840,22845,22825,22830,47
23/11/2009,15:35:00,22830,22870,22820,22860,106
23/11/2009,15:36:00,22860,22865,22855,22860,27
23/11/2009,15:37:00,22865,22885,22860,22885,77
23/11/2009,15:38:00,22885,22890,22880,22880,52
23/11/2009,15:39:00,22885,22895,22870,22875,79
23/11/2009,15:40:00,22870,22890,22870,22885,53
23/11/2009,15:41:00,22885,22885,22870,22870,34
23/11/2009,15:42:00,22870,22875,22870,22875,27
23/11/2009,15:43:00,22870,22885,22865,22875,80
23/11/2009,15:44:00,22875,22880,22875,22880,9
23/11/2009,15:45:00,22885,22935,22885,22905,193
23/11/2009,15:46:00,22905,22910,22895,22905,38
23/11/2009,15:47:00,22905,22915,22900,22910,41
23/11/2009,15:48:00,22910,22915,22900,22900,17
23/11/2009,15:49:00,22905,22905,22900,22900,27
23/11/2009,15:50:00,22910,22920,22905,22915,41
23/11/2009,15:51:00,22910,22910,22900,22900,35
23/11/2009,15:52:00,22895,22915,22895,22915,65
23/11/2009,15:53:00,22910,22915,22900,22905,26
23/11/2009,15:54:00,22910,22915,22905,22915,16
23/11/2009,15:55:00,22915,22915,22900,22905,21
23/11/2009,15:56:00,22900,22900,22890,22900,21
23/11/2009,15:57:00,22900,22900,22895,22895,21
23/11/2009,15:58:00,22895,22900,22885,22890,19
23/11/2009,15:59:00,22895,22925,22895,22910,75
23/11/2009,16:00:00,22910,22975,22910,22975,363
23/11/2009,16:01:00,22965,22975,22965,22965,86
23/11/2009,16:02:00,22965,22970,22950,22970,93
23/11/2009,16:03:00,22970,22975,22960,22965,65
23/11/2009,16:04:00,22965,22965,22950,22965,112
23/11/2009,16:05:00,22965,22995,22965,22995,137
23/11/2009,16:06:00,22995,23020,22985,23010,149
23/11/2009,16:07:00,23010,23015,23000,23000,66
23/11/2009,16:08:00,23000,23020,23000,23015,74
23/11/2009,16:09:00,23015,23040,23015,23015,128
23/11/2009,16:10:00,23010,23020,23000,23015,90
23/11/2009,16:11:00,23015,23015,23005,23005,55
23/11/2009,16:12:00,23005,23015,22990,23015,72
23/11/2009,16:13:00,23010,23010,23000,23005,26
23/11/2009,16:14:00,23010,23010,23005,23010,19
23/11/2009,16:15:00,23005,23020,23005,23010,76
23/11/2009,16:16:00,23015,23015,23005,23010,15
23/11/2009,16:17:00,23015,23015,23005,23005,26
23/11/2009,16:18:00,23005,23015,23005,23010,13
23/11/2009,16:19:00,23010,23010,22985,22990,31
23/11/2009,16:20:00,22990,23000,22990,22990,30
23/11/2009,16:21:00,22985,22985,22980,22980,27
23/11/2009,16:22:00,22985,22995,22985,22995,19
23/11/2009,16:23:00,23000,23000,22980,22985,82
23/11/2009,16:24:00,22985,22990,22980,22990,5
23/11/2009,16:25:00,22990,22990,22985,22985,4
23/11/2009,16:26:00,22985,22995,22985,22995,14
23/11/2009,16:27:00,22995,23005,22995,22995,42
23/11/2009,16:28:00,22995,23000,22980,22990,47
23/11/2009,16:29:00,22990,23005,22990,23005,38
23/11/2009,16:30:00,23005,23015,23005,23010,26
23/11/2009,16:31:00,23010,23010,22990,23000,61
23/11/2009,16:32:00,22995,22995,22995,22995,9
23/11/2009,16:33:00,22995,23005,22995,23000,35
23/11/2009,16:34:00,23000,23005,23000,23005,42
23/11/2009,16:35:00,23005,23020,23005,23015,34
23/11/2009,16:36:00,23020,23020,23005,23005,43
23/11/2009,16:37:00,23000,23015,23000,23015,26
23/11/2009,16:38:00,23020,23025,23015,23015,52
23/11/2009,16:39:00,23020,23020,23015,23020,6
23/11/2009,16:40:00,23020,23020,23005,23010,19
23/11/2009,16:41:00,23005,23010,23000,23005,38
23/11/2009,16:42:00,23005,23010,22995,22995,70
23/11/2009,16:43:00,23000,23000,22995,22995,15
23/11/2009,16:44:00,22995,23005,22995,22995,63
23/11/2009,16:45:00,22990,22995,22985,22990,33
23/11/2009,16:46:00,22985,22985,22975,22980,32
23/11/2009,16:47:00,22980,22980,22975,22980,8
23/11/2009,16:48:00,22980,22980,22965,22980,16
23/11/2009,16:49:00,22975,22980,22970,22970,15
23/11/2009,16:50:00,22975,22980,22970,22970,23
23/11/2009,16:51:00,22970,22975,22965,22970,19
23/11/2009,16:52:00,22965,22975,22965,22970,24
23/11/2009,16:53:00,22970,22970,22950,22950,76
23/11/2009,16:54:00,22950,22955,22945,22955,27
23/11/2009,16:55:00,22960,22975,22955,22970,64
23/11/2009,16:56:00,22975,22980,22965,22975,49
23/11/2009,16:57:00,22970,22975,22965,22965,17
23/11/2009,16:58:00,22965,22980,22965,22975,37
23/11/2009,16:59:00,22975,22975,22965,22970,48
23/11/2009,17:00:00,22970,22975,22965,22970,38
23/11/2009,17:01:00,22965,22965,22955,22965,34
23/11/2009,17:02:00,22965,22965,22960,22960,6
23/11/2009,17:03:00,22960,22965,22955,22960,20
23/11/2009,17:04:00,22965,22965,22965,22965,10
23/11/2009,17:05:00,22960,22965,22955,22960,28
23/11/2009,17:06:00,22960,22960,22960,22960,24
23/11/2009,17:07:00,22955,22970,22955,22970,42
23/11/2009,17:08:00,22965,22965,22965,22965,18
23/11/2009,17:09:00,22965,22970,22965,22970,52
23/11/2009,17:10:00,22970,22980,22970,22975,30
23/11/2009,17:11:00,22975,22990,22970,22985,32
23/11/2009,17:12:00,22985,22990,22980,22985,30
23/11/2009,17:13:00,22990,22990,22970,22975,49
23/11/2009,17:14:00,22975,22975,22960,22960,30
23/11/2009,17:15:00,22960,22970,22960,22970,44
23/11/2009,17:16:00,22965,22965,22960,22965,14
23/11/2009,17:17:00,22960,22960,22955,22960,22
23/11/2009,17:18:00,22955,22965,22955,22965,21
23/11/2009,17:19:00,22975,22975,22955,22965,58
23/11/2009,17:20:00,22965,22975,22965,22970,27
23/11/2009,17:21:00,22965,22970,22960,22960,31
23/11/2009,17:22:00,22970,22975,22970,22970,28
23/11/2009,17:23:00,22975,22985,22975,22985,22
23/11/2009,17:24:00,22985,22990,22975,22975,58
23/11/2009,17:25:00,22970,22990,22965,22980,101
23/11/2009,17:26:00,22980,22985,22975,22980,54
23/11/2009,17:27:00,22980,22980,22975,22980,49
23/11/2009,17:28:00,22975,22985,22970,22980,81
23/11/2009,17:29:00,22980,22985,22970,22975,88
23/11/2009,17:30:00,22980,22985,22965,22980,101
23/11/2009,17:31:00,22980,22985,22980,22985,20
23/11/2009,17:32:00,22985,22995,22985,22995,29
23/11/2009,17:33:00,22995,23005,22990,23005,39
23/11/2009,17:34:00,23000,23000,22990,22990,37
23/11/2009,17:35:00,22990,22995,22980,22980,37
23/11/2009,17:36:00,22975,22985,22975,22985,50
23/11/2009,17:37:00,22985,22985,22965,22970,61
23/11/2009,17:38:00,22975,22985,22965,22985,60
23/11/2009,17:39:00,22975,22980,22960,22970,47