DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
24/11/2009,09:00:00,22800,22905,22760,22820,221
24/11/2009,09:01:00,22815,22825,22795,22800,196
24/11/2009,09:02:00,22800,22820,22800,22800,129
24/11/2009,09:03:00,22805,22810,22800,22800,120
24/11/2009,09:04:00,22800,22815,22795,22810,107
24/11/2009,09:05:00,22815,22820,22805,22805,95
24/11/2009,09:06:00,22810,22815,22800,22805,61
24/11/2009,09:07:00,22810,22815,22800,22800,56
24/11/2009,09:08:00,22805,22805,22775,22785,90
24/11/2009,09:09:00,22790,22800,22780,22800,44
24/11/2009,09:10:00,22805,22815,22800,22800,34
24/11/2009,09:11:00,22795,22810,22795,22810,26
24/11/2009,09:12:00,22815,22845,22815,22845,39
24/11/2009,09:13:00,22850,22850,22835,22835,50
24/11/2009,09:14:00,22835,22840,22835,22840,12
24/11/2009,09:15:00,22840,22840,22830,22830,23
24/11/2009,09:16:00,22830,22830,22815,22820,39
24/11/2009,09:17:00,22815,22815,22795,22800,28
24/11/2009,09:18:00,22800,22800,22785,22790,33
24/11/2009,09:19:00,22800,22805,22790,22790,11
24/11/2009,09:20:00,22785,22795,22785,22795,19
24/11/2009,09:21:00,22795,22800,22785,22795,26
24/11/2009,09:22:00,22800,22805,22790,22805,26
24/11/2009,09:23:00,22800,22805,22800,22805,7
24/11/2009,09:24:00,22800,22825,22800,22825,63
24/11/2009,09:25:00,22830,22830,22815,22825,56
24/11/2009,09:26:00,22820,22835,22820,22830,29
24/11/2009,09:27:00,22825,22835,22825,22835,8
24/11/2009,09:28:00,22830,22855,22830,22835,68
24/11/2009,09:29:00,22835,22835,22830,22830,7
24/11/2009,09:30:00,22830,22830,22820,22820,12
24/11/2009,09:31:00,22820,22825,22820,22820,19
24/11/2009,09:32:00,22815,22815,22805,22805,24
24/11/2009,09:33:00,22810,22815,22800,22810,17
24/11/2009,09:34:00,22810,22810,22810,22810,3
24/11/2009,09:35:00,22810,22810,22810,22810,9
24/11/2009,09:36:00,22820,22820,22815,22815,9
24/11/2009,09:37:00,22820,22820,22810,22815,20
24/11/2009,09:38:00,22810,22810,22805,22805,13
24/11/2009,09:39:00,22800,22800,22785,22790,43
24/11/2009,09:40:00,22790,22790,22790,22790,13
24/11/2009,09:41:00,22790,22790,22770,22775,45
24/11/2009,09:42:00,22775,22775,22765,22765,28
24/11/2009,09:43:00,22765,22765,22755,22760,86
24/11/2009,09:44:00,22755,22755,22740,22745,100
24/11/2009,09:45:00,22745,22745,22725,22735,93
24/11/2009,09:46:00,22730,22735,22725,22730,24
24/11/2009,09:47:00,22730,22760,22730,22760,44
24/11/2009,09:48:00,22755,22775,22755,22770,35
24/11/2009,09:49:00,22775,22780,22775,22780,16
24/11/2009,09:50:00,22780,22790,22780,22785,34
24/11/2009,09:51:00,22790,22790,22785,22790,10
24/11/2009,09:52:00,22795,22800,22795,22795,15
24/11/2009,09:53:00,22800,22800,22790,22795,11
24/11/2009,09:54:00,22795,22795,22795,22795,11
24/11/2009,09:55:00,22790,22790,22770,22770,49
24/11/2009,09:56:00,22770,22770,22760,22760,26
24/11/2009,09:57:00,22760,22765,22760,22765,18
24/11/2009,09:58:00,22765,22765,22760,22765,12
24/11/2009,09:59:00,22760,22775,22755,22775,23
24/11/2009,10:00:00,22780,22805,22780,22790,57
24/11/2009,10:01:00,22790,22815,22790,22815,82
24/11/2009,10:02:00,22815,22820,22805,22820,43
24/11/2009,10:03:00,22810,22835,22810,22835,41
24/11/2009,10:04:00,22830,22835,22820,22825,42
24/11/2009,10:05:00,22820,22820,22805,22815,32
24/11/2009,10:06:00,22815,22815,22790,22790,24
24/11/2009,10:07:00,22795,22795,22795,22795,14
24/11/2009,10:08:00,22800,22805,22795,22795,53
24/11/2009,10:09:00,22795,22800,22795,22800,9
24/11/2009,10:10:00,22805,22805,22795,22800,16
24/11/2009,10:11:00,22800,22800,22800,22800,7
24/11/2009,10:12:00,22800,22805,22795,22795,12
24/11/2009,10:13:00,22795,22800,22795,22795,16
24/11/2009,10:14:00,22800,22800,22785,22785,32
24/11/2009,10:15:00,22785,22790,22785,22790,23
24/11/2009,10:16:00,22785,22785,22770,22775,35
24/11/2009,10:17:00,22775,22775,22770,22770,16
24/11/2009,10:18:00,22775,22790,22775,22790,25
24/11/2009,10:19:00,22795,22800,22785,22790,23
24/11/2009,10:20:00,22785,22785,22785,22785,3
24/11/2009,10:21:00,22790,22790,22790,22790,5
24/11/2009,10:22:00,22785,22785,22785,22785,5
24/11/2009,10:23:00,22785,22785,22775,22775,7
24/11/2009,10:24:00,22775,22780,22770,22780,18
24/11/2009,10:25:00,22785,22785,22780,22785,7
24/11/2009,10:26:00,22790,22805,22790,22805,15
24/11/2009,10:27:00,22805,22815,22805,22815,30
24/11/2009,10:28:00,22815,22820,22810,22820,28
24/11/2009,10:29:00,22825,22825,22820,22820,26
24/11/2009,10:30:00,22820,22845,22820,22835,53
24/11/2009,10:31:00,22840,22860,22840,22850,38
24/11/2009,10:32:00,22850,22850,22845,22845,18
24/11/2009,10:33:00,22845,22850,22840,22850,22
24/11/2009,10:34:00,22845,22850,22845,22845,22
24/11/2009,10:35:00,22845,22850,22840,22840,29
24/11/2009,10:36:00,22835,22835,22830,22835,8
24/11/2009,10:37:00,22830,22835,22830,22835,7
24/11/2009,10:38:00,22835,22835,22825,22830,12
24/11/2009,10:39:00,22835,22840,22830,22840,14
24/11/2009,10:40:00,22840,22840,22840,22840,5
24/11/2009,10:41:00,22840,22850,22835,22845,6
24/11/2009,10:42:00,22845,22845,22840,22840,12
24/11/2009,10:43:00,22845,22845,22840,22845,34
24/11/2009,10:44:00,22840,22840,22840,22840,1
24/11/2009,10:45:00,22840,22840,22840,22840,13
24/11/2009,10:46:00,22840,22840,22840,22840,11
24/11/2009,10:47:00,22840,22840,22830,22830,23
24/11/2009,10:48:00,22830,22830,22820,22825,14
24/11/2009,10:49:00,22825,22825,22820,22825,6
24/11/2009,10:50:00,22825,22825,22825,22825,5
24/11/2009,10:51:00,22820,22830,22820,22830,18
24/11/2009,10:52:00,22820,22825,22815,22825,7
24/11/2009,10:53:00,22820,22820,22820,22820,3
24/11/2009,10:54:00,22820,22825,22820,22825,5
24/11/2009,10:55:00,22830,22840,22830,22840,18
24/11/2009,10:56:00,22845,22845,22835,22835,11
24/11/2009,10:58:00,22830,22835,22825,22835,10
24/11/2009,10:59:00,22830,22835,22830,22835,5
24/11/2009,11:00:00,22835,22850,22835,22850,25
24/11/2009,11:01:00,22845,22845,22840,22840,22
24/11/2009,11:02:00,22840,22840,22830,22830,13
24/11/2009,11:03:00,22830,22830,22830,22830,8
24/11/2009,11:04:00,22830,22830,22830,22830,6
24/11/2009,11:05:00,22830,22830,22830,22830,4
24/11/2009,11:06:00,22830,22830,22830,22830,5
24/11/2009,11:07:00,22830,22835,22825,22835,9
24/11/2009,11:08:00,22835,22840,22835,22835,11
24/11/2009,11:09:00,22840,22840,22835,22835,5
24/11/2009,11:11:00,22840,22840,22840,22840,5
24/11/2009,11:12:00,22835,22835,22835,22835,2
24/11/2009,11:13:00,22835,22840,22830,22835,18
24/11/2009,11:14:00,22835,22855,22835,22850,31
24/11/2009,11:15:00,22850,22850,22850,22850,2
24/11/2009,11:16:00,22845,22870,22845,22865,48
24/11/2009,11:17:00,22865,22890,22865,22880,88
24/11/2009,11:18:00,22885,22915,22885,22910,69
24/11/2009,11:19:00,22910,22925,22905,22915,53
24/11/2009,11:20:00,22920,22925,22905,22905,48
24/11/2009,11:21:00,22905,22915,22905,22905,25
24/11/2009,11:22:00,22905,22910,22905,22910,11
24/11/2009,11:23:00,22915,22930,22915,22930,52
24/11/2009,11:24:00,22925,22930,22920,22920,21
24/11/2009,11:25:00,22920,22925,22920,22925,9
24/11/2009,11:26:00,22925,22935,22925,22935,30
24/11/2009,11:27:00,22935,22935,22905,22920,35
24/11/2009,11:28:00,22915,22915,22895,22900,19
24/11/2009,11:29:00,22895,22900,22895,22900,11
24/11/2009,11:30:00,22900,22910,22900,22910,31
24/11/2009,11:31:00,22915,22915,22910,22910,16
24/11/2009,11:32:00,22915,22915,22915,22915,13
24/11/2009,11:33:00,22915,22915,22905,22905,28
24/11/2009,11:34:00,22905,22905,22905,22905,1
24/11/2009,11:35:00,22905,22915,22905,22915,17
24/11/2009,11:36:00,22915,22925,22915,22920,13
24/11/2009,11:37:00,22920,22925,22920,22925,12
24/11/2009,11:38:00,22925,22935,22920,22935,31
24/11/2009,11:39:00,22935,22965,22935,22940,74
24/11/2009,11:40:00,22940,22950,22925,22940,40
24/11/2009,11:41:00,22940,22945,22935,22935,13
24/11/2009,11:42:00,22935,22955,22935,22955,38
24/11/2009,11:43:00,22960,22965,22955,22960,33
24/11/2009,11:44:00,22960,22970,22955,22965,18
24/11/2009,11:45:00,22970,22975,22970,22975,25
24/11/2009,11:46:00,22970,22975,22960,22965,41
24/11/2009,11:47:00,22960,22965,22960,22960,16
24/11/2009,11:48:00,22960,22960,22955,22955,22
24/11/2009,11:49:00,22950,22955,22950,22955,19
24/11/2009,11:50:00,22950,22960,22950,22960,17
24/11/2009,11:51:00,22960,22985,22955,22970,116
24/11/2009,11:52:00,22975,22980,22970,22980,16
24/11/2009,11:53:00,22975,22975,22975,22975,8
24/11/2009,11:54:00,22975,22985,22975,22980,15
24/11/2009,11:55:00,22975,22980,22975,22980,5
24/11/2009,11:56:00,22975,22980,22975,22980,15
24/11/2009,11:57:00,22975,22975,22960,22965,30
24/11/2009,11:58:00,22965,22965,22960,22960,6
24/11/2009,11:59:00,22960,22960,22960,22960,7
24/11/2009,12:00:00,22965,22975,22965,22975,63
24/11/2009,12:01:00,22970,22975,22970,22970,11
24/11/2009,12:02:00,22965,22970,22965,22970,3
24/11/2009,12:03:00,22965,22965,22965,22965,1
24/11/2009,12:04:00,22970,22970,22970,22970,5
24/11/2009,12:05:00,22970,22970,22970,22970,5
24/11/2009,12:06:00,22975,22980,22975,22975,23
24/11/2009,12:07:00,22975,22980,22970,22980,11
24/11/2009,12:08:00,22980,22980,22980,22980,3
24/11/2009,12:09:00,22980,22980,22980,22980,1
24/11/2009,12:10:00,22980,22980,22980,22980,13
24/11/2009,12:11:00,22980,22980,22980,22980,3
24/11/2009,12:12:00,22980,22990,22980,22990,12
24/11/2009,12:13:00,22990,22990,22985,22985,10
24/11/2009,12:14:00,22985,22990,22980,22980,21
24/11/2009,12:15:00,22985,22985,22985,22985,9
24/11/2009,12:16:00,22990,22990,22970,22970,14
24/11/2009,12:17:00,22970,22980,22970,22980,70
24/11/2009,12:18:00,22980,22985,22975,22980,111
24/11/2009,12:19:00,22980,22980,22980,22980,3
24/11/2009,12:20:00,22985,22985,22975,22980,16
24/11/2009,12:21:00,22980,22980,22980,22980,5
24/11/2009,12:22:00,22980,22980,22975,22980,5
24/11/2009,12:23:00,22975,22975,22975,22975,5
24/11/2009,12:24:00,22970,22975,22970,22970,12
24/11/2009,12:25:00,22965,22970,22965,22970,16
24/11/2009,12:26:00,22970,22970,22970,22970,4
24/11/2009,12:27:00,22970,22970,22965,22965,7
24/11/2009,12:28:00,22970,22970,22970,22970,3
24/11/2009,12:29:00,22970,22970,22965,22970,10
24/11/2009,12:30:00,22970,22970,22970,22970,8
24/11/2009,12:31:00,22970,22970,22970,22970,7
24/11/2009,12:33:00,22970,22975,22970,22970,9
24/11/2009,12:34:00,22965,22965,22965,22965,2
24/11/2009,12:35:00,22965,22965,22960,22960,16
24/11/2009,12:36:00,22960,22960,22950,22950,22
24/11/2009,12:37:00,22950,22955,22950,22950,10
24/11/2009,12:38:00,22950,22950,22930,22930,35
24/11/2009,12:39:00,22930,22930,22920,22925,37
24/11/2009,12:40:00,22925,22930,22925,22925,3
24/11/2009,12:41:00,22925,22930,22920,22930,12
24/11/2009,12:42:00,22930,22930,22930,22930,1
24/11/2009,12:43:00,22925,22925,22925,22925,8
24/11/2009,12:44:00,22925,22930,22925,22925,4
24/11/2009,12:45:00,22925,22925,22925,22925,10
24/11/2009,12:46:00,22925,22925,22925,22925,3
24/11/2009,12:47:00,22930,22935,22925,22930,12
24/11/2009,12:50:00,22930,22930,22925,22925,13
24/11/2009,12:51:00,22925,22930,22925,22930,7
24/11/2009,12:52:00,22930,22930,22925,22925,11
24/11/2009,12:53:00,22925,22925,22915,22915,15
24/11/2009,12:54:00,22915,22915,22910,22915,11
24/11/2009,12:55:00,22910,22915,22905,22915,10
24/11/2009,12:56:00,22915,22915,22915,22915,5
24/11/2009,12:57:00,22915,22915,22915,22915,5
24/11/2009,12:58:00,22915,22915,22910,22910,6
24/11/2009,12:59:00,22910,22915,22910,22915,6
24/11/2009,13:00:00,22915,22920,22915,22920,4
24/11/2009,13:01:00,22915,22925,22915,22925,32
24/11/2009,13:02:00,22925,22925,22925,22925,1
24/11/2009,13:03:00,22930,22930,22930,22930,1
24/11/2009,13:04:00,22925,22925,22925,22925,2
24/11/2009,13:05:00,22930,22935,22930,22935,11
24/11/2009,13:06:00,22930,22930,22930,22930,2
24/11/2009,13:07:00,22930,22930,22930,22930,2
24/11/2009,13:08:00,22930,22930,22930,22930,3
24/11/2009,13:09:00,22930,22950,22930,22950,33
24/11/2009,13:10:00,22950,22960,22950,22960,26
24/11/2009,13:11:00,22960,22960,22955,22960,5
24/11/2009,13:12:00,22960,22965,22960,22965,2
24/11/2009,13:13:00,22960,22965,22960,22965,4
24/11/2009,13:14:00,22965,22965,22950,22950,17
24/11/2009,13:15:00,22955,22955,22955,22955,2
24/11/2009,13:16:00,22955,22960,22955,22955,5
24/11/2009,13:18:00,22960,22965,22955,22955,21
24/11/2009,13:19:00,22960,22970,22960,22960,12
24/11/2009,13:20:00,22960,22960,22960,22960,2
24/11/2009,13:21:00,22960,22965,22960,22960,7
24/11/2009,13:23:00,22965,22965,22960,22960,7
24/11/2009,13:24:00,22960,22970,22960,22965,19
24/11/2009,13:25:00,22965,22975,22965,22970,23
24/11/2009,13:26:00,22970,22970,22970,22970,2
24/11/2009,13:28:00,22975,22980,22975,22980,11
24/11/2009,13:29:00,22975,22975,22975,22975,5
24/11/2009,13:30:00,22980,22980,22975,22975,2
24/11/2009,13:31:00,22980,22985,22975,22980,18
24/11/2009,13:32:00,22980,22980,22975,22975,4
24/11/2009,13:33:00,22975,22980,22975,22980,2
24/11/2009,13:34:00,22975,22975,22975,22975,1
24/11/2009,13:35:00,22970,22970,22965,22965,4
24/11/2009,13:36:00,22965,22965,22965,22965,1
24/11/2009,13:37:00,22970,22970,22970,22970,2
24/11/2009,13:38:00,22965,22965,22965,22965,2
24/11/2009,13:40:00,22965,22965,22965,22965,6
24/11/2009,13:41:00,22960,22965,22960,22965,7
24/11/2009,13:42:00,22965,22965,22965,22965,8
24/11/2009,13:43:00,22965,22985,22965,22985,12
24/11/2009,13:44:00,22975,22975,22975,22975,9
24/11/2009,13:45:00,22980,22995,22980,22985,52
24/11/2009,13:46:00,22990,22990,22985,22985,16
24/11/2009,13:47:00,22985,22985,22985,22985,8
24/11/2009,13:48:00,22980,22990,22980,22990,8
24/11/2009,13:49:00,22995,22995,22980,22980,23
24/11/2009,13:50:00,22985,22990,22985,22985,7
24/11/2009,13:51:00,22985,22985,22985,22985,1
24/11/2009,13:52:00,22990,22990,22990,22990,2
24/11/2009,13:53:00,22990,22990,22990,22990,1
24/11/2009,13:54:00,22990,22990,22985,22985,4
24/11/2009,13:55:00,22985,22990,22985,22990,4
24/11/2009,13:56:00,22985,22995,22985,22995,3
24/11/2009,13:57:00,22990,22995,22990,22990,4
24/11/2009,13:58:00,22985,22985,22985,22985,3
24/11/2009,13:59:00,22985,22985,22985,22985,7
24/11/2009,14:00:00,22990,22990,22985,22985,4
24/11/2009,14:01:00,22985,22985,22985,22985,3
24/11/2009,14:02:00,22980,22980,22980,22980,2
24/11/2009,14:03:00,22980,22980,22980,22980,4
24/11/2009,14:04:00,22980,22980,22980,22980,1
24/11/2009,14:05:00,22985,22985,22985,22985,8
24/11/2009,14:06:00,22990,23000,22990,22990,36
24/11/2009,14:07:00,22990,22995,22990,22995,2
24/11/2009,14:08:00,22985,22985,22985,22985,2
24/11/2009,14:09:00,22990,22990,22985,22985,6
24/11/2009,14:10:00,22980,22990,22980,22990,16
24/11/2009,14:11:00,22985,22985,22980,22985,4
24/11/2009,14:12:00,22985,22985,22985,22985,2
24/11/2009,14:13:00,22985,22985,22985,22985,1
24/11/2009,14:14:00,22980,22985,22980,22980,13
24/11/2009,14:16:00,22975,22975,22965,22965,15
24/11/2009,14:17:00,22965,22975,22965,22975,9
24/11/2009,14:18:00,22970,22980,22970,22980,5
24/11/2009,14:19:00,22970,22975,22970,22970,4
24/11/2009,14:20:00,22965,22970,22965,22965,27
24/11/2009,14:21:00,22965,22965,22965,22965,9
24/11/2009,14:22:00,22965,22965,22960,22960,18
24/11/2009,14:23:00,22955,22955,22945,22950,35
24/11/2009,14:24:00,22950,22955,22950,22955,18
24/11/2009,14:25:00,22955,22960,22950,22960,17
24/11/2009,14:26:00,22955,22960,22955,22960,10
24/11/2009,14:27:00,22960,22960,22960,22960,4
24/11/2009,14:28:00,22950,22950,22950,22950,5
24/11/2009,14:29:00,22950,22985,22940,22985,27
24/11/2009,14:30:00,22980,22985,22880,22900,193
24/11/2009,14:31:00,22890,22925,22890,22925,78
24/11/2009,14:32:00,22925,22935,22910,22910,35
24/11/2009,14:33:00,22910,22910,22880,22880,66
24/11/2009,14:34:00,22885,22905,22875,22895,38
24/11/2009,14:35:00,22895,22915,22895,22915,27
24/11/2009,14:36:00,22920,22920,22890,22895,42
24/11/2009,14:37:00,22895,22895,22865,22885,54
24/11/2009,14:38:00,22880,22895,22880,22880,23
24/11/2009,14:39:00,22875,22885,22850,22850,36
24/11/2009,14:40:00,22850,22855,22845,22850,51
24/11/2009,14:41:00,22855,22860,22845,22855,26
24/11/2009,14:42:00,22855,22860,22850,22855,13
24/11/2009,14:43:00,22850,22880,22850,22875,26
24/11/2009,14:44:00,22875,22905,22870,22900,30
24/11/2009,14:45:00,22895,22900,22890,22890,8
24/11/2009,14:46:00,22895,22895,22875,22875,25
24/11/2009,14:47:00,22880,22885,22880,22885,3
24/11/2009,14:48:00,22885,22890,22885,22890,9
24/11/2009,14:49:00,22885,22905,22885,22900,11
24/11/2009,14:50:00,22900,22905,22880,22885,29
24/11/2009,14:51:00,22885,22885,22880,22880,7
24/11/2009,14:52:00,22880,22890,22880,22880,18
24/11/2009,14:53:00,22880,22885,22875,22885,15
24/11/2009,14:54:00,22885,22885,22875,22880,8
24/11/2009,14:55:00,22880,22880,22870,22875,8
24/11/2009,14:56:00,22875,22880,22875,22875,9
24/11/2009,14:57:00,22870,22885,22870,22885,4
24/11/2009,14:59:00,22880,22880,22880,22880,6
24/11/2009,15:00:00,22875,22885,22855,22875,56
24/11/2009,15:01:00,22875,22875,22875,22875,3
24/11/2009,15:02:00,22870,22900,22865,22900,23
24/11/2009,15:03:00,22895,22905,22890,22900,18
24/11/2009,15:04:00,22905,22915,22900,22900,28
24/11/2009,15:05:00,22900,22905,22900,22905,5
24/11/2009,15:06:00,22910,22925,22910,22920,46
24/11/2009,15:07:00,22915,22920,22910,22920,13
24/11/2009,15:08:00,22915,22920,22915,22915,11
24/11/2009,15:09:00,22915,22915,22910,22910,15
24/11/2009,15:10:00,22915,22915,22905,22905,25
24/11/2009,15:11:00,22910,22910,22905,22905,4
24/11/2009,15:12:00,22905,22905,22900,22900,7
24/11/2009,15:13:00,22900,22900,22890,22890,23
24/11/2009,15:14:00,22890,22895,22890,22890,13
24/11/2009,15:15:00,22890,22890,22890,22890,3
24/11/2009,15:16:00,22890,22890,22885,22885,8
24/11/2009,15:17:00,22890,22890,22880,22885,8
24/11/2009,15:18:00,22885,22885,22865,22870,20
24/11/2009,15:19:00,22870,22875,22870,22875,14
24/11/2009,15:20:00,22875,22885,22875,22875,20
24/11/2009,15:21:00,22870,22870,22865,22870,18
24/11/2009,15:22:00,22870,22870,22865,22865,12
24/11/2009,15:23:00,22870,22880,22870,22880,11
24/11/2009,15:24:00,22880,22880,22880,22880,2
24/11/2009,15:25:00,22875,22875,22870,22870,4
24/11/2009,15:26:00,22875,22875,22870,22870,3
24/11/2009,15:27:00,22875,22875,22875,22875,2
24/11/2009,15:28:00,22875,22880,22875,22880,2
24/11/2009,15:29:00,22880,22885,22880,22880,7
24/11/2009,15:30:00,22875,22875,22835,22835,61
24/11/2009,15:31:00,22840,22840,22825,22835,55
24/11/2009,15:32:00,22835,22845,22830,22835,40
24/11/2009,15:33:00,22835,22845,22820,22830,77
24/11/2009,15:34:00,22830,22840,22825,22835,25
24/11/2009,15:35:00,22840,22855,22840,22850,30
24/11/2009,15:36:00,22850,22850,22820,22825,23
24/11/2009,15:37:00,22820,22845,22815,22840,65
24/11/2009,15:38:00,22835,22845,22830,22840,25
24/11/2009,15:39:00,22845,22845,22835,22835,15
24/11/2009,15:40:00,22830,22850,22820,22845,33
24/11/2009,15:41:00,22840,22855,22835,22845,50
24/11/2009,15:42:00,22845,22850,22830,22835,21
24/11/2009,15:43:00,22835,22850,22835,22835,21
24/11/2009,15:44:00,22835,22835,22800,22800,58
24/11/2009,15:45:00,22800,22800,22780,22795,95
24/11/2009,15:46:00,22795,22800,22785,22785,23
24/11/2009,15:47:00,22780,22780,22755,22765,66
24/11/2009,15:48:00,22760,22770,22740,22760,109
24/11/2009,15:49:00,22765,22785,22765,22775,131
24/11/2009,15:50:00,22770,22770,22740,22750,92
24/11/2009,15:51:00,22745,22750,22715,22735,176
24/11/2009,15:52:00,22735,22750,22730,22735,66
24/11/2009,15:53:00,22740,22740,22710,22725,89
24/11/2009,15:54:00,22730,22735,22725,22725,42
24/11/2009,15:55:00,22730,22735,22715,22730,55
24/11/2009,15:56:00,22730,22730,22700,22705,145
24/11/2009,15:57:00,22710,22740,22710,22740,73
24/11/2009,15:58:00,22735,22735,22710,22725,44
24/11/2009,15:59:00,22720,22740,22710,22710,41
24/11/2009,16:00:00,22710,22825,22710,22785,507
24/11/2009,16:01:00,22785,22800,22755,22790,114
24/11/2009,16:02:00,22790,22795,22735,22740,115
24/11/2009,16:03:00,22745,22755,22730,22755,116
24/11/2009,16:04:00,22760,22775,22740,22775,62
24/11/2009,16:05:00,22775,22795,22770,22775,73
24/11/2009,16:06:00,22780,22780,22750,22760,63
24/11/2009,16:07:00,22760,22760,22735,22735,71
24/11/2009,16:08:00,22730,22740,22680,22690,140
24/11/2009,16:09:00,22680,22710,22675,22710,97
24/11/2009,16:10:00,22705,22705,22680,22685,37
24/11/2009,16:11:00,22680,22705,22675,22690,92
24/11/2009,16:12:00,22690,22710,22690,22710,35
24/11/2009,16:13:00,22710,22715,22700,22715,29
24/11/2009,16:14:00,22720,22735,22710,22725,55
24/11/2009,16:15:00,22720,22735,22720,22730,18
24/11/2009,16:16:00,22725,22735,22725,22730,33
24/11/2009,16:17:00,22730,22730,22715,22720,27
24/11/2009,16:18:00,22715,22715,22700,22710,60
24/11/2009,16:19:00,22715,22725,22710,22715,47
24/11/2009,16:20:00,22720,22720,22710,22710,12
24/11/2009,16:21:00,22715,22720,22715,22720,57
24/11/2009,16:22:00,22725,22725,22705,22710,26
24/11/2009,16:23:00,22705,22705,22685,22705,45
24/11/2009,16:24:00,22705,22715,22705,22710,20
24/11/2009,16:25:00,22710,22710,22685,22695,38
24/11/2009,16:26:00,22690,22700,22680,22700,23
24/11/2009,16:27:00,22705,22705,22695,22695,12
24/11/2009,16:28:00,22695,22700,22685,22700,26
24/11/2009,16:29:00,22700,22705,22700,22705,4
24/11/2009,16:30:00,22700,22710,22690,22710,63
24/11/2009,16:31:00,22715,22730,22705,22725,63
24/11/2009,16:32:00,22725,22725,22715,22715,22
24/11/2009,16:33:00,22710,22710,22700,22710,22
24/11/2009,16:34:00,22710,22710,22700,22700,30
24/11/2009,16:35:00,22700,22705,22700,22700,22
24/11/2009,16:36:00,22700,22710,22700,22710,17
24/11/2009,16:37:00,22710,22720,22710,22720,13
24/11/2009,16:38:00,22725,22735,22725,22725,30
24/11/2009,16:39:00,22735,22765,22735,22760,83
24/11/2009,16:40:00,22760,22785,22760,22780,55
24/11/2009,16:41:00,22780,22785,22775,22780,40
24/11/2009,16:42:00,22780,22785,22765,22775,29
24/11/2009,16:43:00,22780,22785,22780,22780,15
24/11/2009,16:44:00,22775,22775,22760,22770,34
24/11/2009,16:45:00,22765,22815,22765,22805,134
24/11/2009,16:46:00,22805,22810,22785,22790,57
24/11/2009,16:47:00,22785,22790,22775,22785,41
24/11/2009,16:48:00,22785,22795,22780,22785,28
24/11/2009,16:49:00,22785,22785,22780,22780,16
24/11/2009,16:50:00,22785,22800,22785,22800,35
24/11/2009,16:51:00,22800,22800,22775,22780,35
24/11/2009,16:52:00,22780,22790,22780,22785,24
24/11/2009,16:53:00,22785,22785,22770,22770,40
24/11/2009,16:54:00,22770,22775,22770,22770,11
24/11/2009,16:55:00,22770,22790,22770,22790,37
24/11/2009,16:56:00,22785,22795,22780,22790,44
24/11/2009,16:57:00,22790,22790,22785,22790,8
24/11/2009,16:58:00,22790,22790,22780,22780,12
24/11/2009,16:59:00,22775,22775,22765,22770,22
24/11/2009,17:00:00,22770,22775,22760,22765,30
24/11/2009,17:01:00,22760,22770,22760,22770,11
24/11/2009,17:02:00,22775,22780,22770,22780,9
24/11/2009,17:03:00,22775,22780,22770,22775,26
24/11/2009,17:04:00,22775,22775,22770,22775,17
24/11/2009,17:05:00,22775,22790,22775,22785,39
24/11/2009,17:06:00,22785,22800,22780,22800,44
24/11/2009,17:07:00,22800,22800,22780,22785,26
24/11/2009,17:08:00,22790,22795,22785,22785,36
24/11/2009,17:09:00,22780,22795,22780,22785,31
24/11/2009,17:10:00,22790,22800,22785,22795,30
24/11/2009,17:11:00,22800,22800,22775,22785,37
24/11/2009,17:12:00,22785,22790,22775,22780,29
24/11/2009,17:13:00,22775,22795,22775,22795,34
24/11/2009,17:14:00,22785,22790,22780,22785,33
24/11/2009,17:15:00,22785,22795,22785,22795,32
24/11/2009,17:16:00,22790,22790,22770,22770,54
24/11/2009,17:17:00,22775,22775,22760,22770,41
24/11/2009,17:18:00,22770,22775,22755,22765,55
24/11/2009,17:19:00,22760,22770,22755,22760,34
24/11/2009,17:20:00,22765,22770,22750,22770,54
24/11/2009,17:21:00,22760,22765,22755,22765,33
24/11/2009,17:22:00,22760,22765,22755,22755,38
24/11/2009,17:23:00,22760,22765,22745,22750,93
24/11/2009,17:24:00,22750,22760,22750,22755,45
24/11/2009,17:25:00,22755,22755,22740,22740,62
24/11/2009,17:26:00,22740,22745,22735,22740,68
24/11/2009,17:27:00,22740,22750,22725,22735,42
24/11/2009,17:28:00,22730,22735,22725,22725,90
24/11/2009,17:29:00,22725,22725,22705,22710,91
24/11/2009,17:30:00,22710,22720,22700,22700,81
24/11/2009,17:31:00,22700,22710,22695,22705,49
24/11/2009,17:32:00,22710,22715,22705,22705,25
24/11/2009,17:33:00,22710,22720,22710,22715,26
24/11/2009,17:34:00,22715,22720,22710,22715,32
24/11/2009,17:35:00,22720,22735,22715,22720,63
24/11/2009,17:36:00,22725,22725,22715,22720,21
24/11/2009,17:37:00,22720,22730,22715,22720,32
24/11/2009,17:38:00,22715,22740,22715,22740,35
24/11/2009,17:39:00,22740,22745,22730,22730,48