DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
25/11/2009,09:00:00,22790,22920,22790,22870,251
25/11/2009,09:01:00,22870,22875,22850,22870,114
25/11/2009,09:02:00,22870,22885,22870,22875,60
25/11/2009,09:03:00,22880,22915,22880,22910,94
25/11/2009,09:04:00,22910,22920,22910,22915,57
25/11/2009,09:05:00,22920,22925,22900,22910,86
25/11/2009,09:06:00,22905,22910,22885,22890,60
25/11/2009,09:07:00,22885,22890,22870,22890,64
25/11/2009,09:08:00,22885,22910,22880,22910,70
25/11/2009,09:09:00,22910,22915,22905,22910,28
25/11/2009,09:10:00,22915,22925,22905,22920,115
25/11/2009,09:11:00,22915,22920,22895,22910,42
25/11/2009,09:12:00,22905,22915,22900,22905,48
25/11/2009,09:13:00,22905,22920,22905,22920,26
25/11/2009,09:14:00,22915,22920,22910,22915,18
25/11/2009,09:15:00,22920,22935,22920,22935,46
25/11/2009,09:16:00,22935,22935,22925,22930,34
25/11/2009,09:17:00,22930,22940,22930,22940,22
25/11/2009,09:18:00,22940,22960,22935,22935,94
25/11/2009,09:19:00,22935,22940,22930,22940,50
25/11/2009,09:20:00,22935,22945,22900,22900,93
25/11/2009,09:21:00,22900,22905,22895,22905,42
25/11/2009,09:22:00,22910,22915,22900,22900,26
25/11/2009,09:23:00,22905,22905,22900,22900,25
25/11/2009,09:24:00,22900,22900,22890,22895,16
25/11/2009,09:25:00,22900,22900,22890,22890,4
25/11/2009,09:26:00,22890,22895,22885,22895,19
25/11/2009,09:27:00,22895,22895,22870,22870,36
25/11/2009,09:28:00,22875,22875,22870,22870,19
25/11/2009,09:29:00,22870,22870,22850,22855,49
25/11/2009,09:30:00,22855,22860,22840,22845,43
25/11/2009,09:31:00,22845,22845,22815,22835,81
25/11/2009,09:32:00,22835,22860,22835,22860,67
25/11/2009,09:33:00,22865,22875,22865,22875,32
25/11/2009,09:34:00,22875,22875,22865,22865,16
25/11/2009,09:35:00,22860,22880,22860,22875,27
25/11/2009,09:36:00,22875,22875,22865,22870,7
25/11/2009,09:37:00,22880,22890,22880,22885,38
25/11/2009,09:38:00,22885,22885,22880,22880,9
25/11/2009,09:39:00,22880,22885,22880,22880,8
25/11/2009,09:40:00,22880,22880,22870,22870,21
25/11/2009,09:41:00,22865,22875,22860,22875,29
25/11/2009,09:42:00,22875,22885,22875,22885,22
25/11/2009,09:43:00,22885,22890,22885,22885,21
25/11/2009,09:44:00,22885,22885,22870,22870,29
25/11/2009,09:46:00,22870,22880,22870,22880,14
25/11/2009,09:47:00,22880,22885,22880,22885,22
25/11/2009,09:48:00,22880,22880,22850,22855,35
25/11/2009,09:49:00,22850,22855,22845,22845,35
25/11/2009,09:50:00,22845,22850,22825,22825,52
25/11/2009,09:51:00,22830,22835,22825,22830,14
25/11/2009,09:52:00,22830,22845,22830,22845,12
25/11/2009,09:53:00,22845,22855,22845,22850,17
25/11/2009,09:54:00,22850,22855,22840,22840,23
25/11/2009,09:55:00,22835,22835,22825,22830,18
25/11/2009,09:56:00,22835,22835,22800,22805,49
25/11/2009,09:57:00,22805,22815,22800,22810,33
25/11/2009,09:58:00,22805,22820,22805,22820,29
25/11/2009,09:59:00,22820,22820,22815,22815,8
25/11/2009,10:00:00,22815,22835,22810,22830,53
25/11/2009,10:01:00,22830,22830,22830,22830,7
25/11/2009,10:02:00,22830,22835,22830,22830,4
25/11/2009,10:03:00,22835,22835,22815,22815,8
25/11/2009,10:04:00,22815,22815,22785,22810,85
25/11/2009,10:05:00,22810,22810,22800,22800,10
25/11/2009,10:06:00,22800,22805,22795,22795,24
25/11/2009,10:07:00,22795,22815,22795,22815,41
25/11/2009,10:08:00,22815,22820,22800,22800,31
25/11/2009,10:09:00,22795,22795,22780,22785,42
25/11/2009,10:10:00,22785,22785,22780,22785,14
25/11/2009,10:11:00,22785,22790,22780,22780,30
25/11/2009,10:12:00,22775,22785,22765,22775,37
25/11/2009,10:13:00,22775,22780,22770,22780,18
25/11/2009,10:14:00,22785,22795,22785,22795,33
25/11/2009,10:15:00,22795,22800,22790,22795,31
25/11/2009,10:16:00,22800,22805,22785,22785,23
25/11/2009,10:17:00,22785,22790,22785,22790,11
25/11/2009,10:18:00,22790,22815,22790,22805,16
25/11/2009,10:19:00,22810,22815,22810,22815,8
25/11/2009,10:20:00,22810,22810,22805,22805,17
25/11/2009,10:21:00,22810,22815,22810,22810,14
25/11/2009,10:22:00,22810,22815,22810,22815,10
25/11/2009,10:23:00,22820,22835,22820,22830,24
25/11/2009,10:24:00,22830,22835,22820,22820,12
25/11/2009,10:25:00,22825,22830,22825,22825,8
25/11/2009,10:26:00,22830,22830,22825,22830,8
25/11/2009,10:27:00,22825,22825,22825,22825,6
25/11/2009,10:28:00,22830,22835,22825,22825,40
25/11/2009,10:29:00,22820,22825,22815,22825,17
25/11/2009,10:30:00,22820,22820,22800,22805,32
25/11/2009,10:31:00,22805,22805,22805,22805,2
25/11/2009,10:32:00,22810,22820,22805,22820,9
25/11/2009,10:33:00,22820,22855,22820,22845,59
25/11/2009,10:34:00,22850,22850,22850,22850,6
25/11/2009,10:35:00,22850,22855,22845,22855,10
25/11/2009,10:36:00,22855,22855,22850,22855,11
25/11/2009,10:37:00,22855,22860,22840,22840,20
25/11/2009,10:38:00,22835,22845,22830,22835,22
25/11/2009,10:39:00,22835,22845,22835,22840,29
25/11/2009,10:40:00,22845,22845,22835,22835,23
25/11/2009,10:41:00,22830,22835,22830,22835,10
25/11/2009,10:42:00,22835,22835,22825,22835,45
25/11/2009,10:43:00,22830,22830,22830,22830,3
25/11/2009,10:44:00,22825,22840,22825,22840,30
25/11/2009,10:45:00,22845,22845,22840,22845,13
25/11/2009,10:46:00,22840,22840,22835,22835,12
25/11/2009,10:47:00,22840,22840,22835,22835,3
25/11/2009,10:48:00,22830,22845,22830,22845,32
25/11/2009,10:49:00,22840,22840,22840,22840,4
25/11/2009,10:51:00,22835,22835,22825,22825,12
25/11/2009,10:52:00,22825,22875,22825,22875,58
25/11/2009,10:53:00,22870,22895,22870,22885,68
25/11/2009,10:54:00,22885,22885,22875,22880,26
25/11/2009,10:55:00,22880,22890,22880,22890,12
25/11/2009,10:56:00,22880,22890,22880,22880,12
25/11/2009,10:57:00,22880,22880,22865,22865,16
25/11/2009,10:58:00,22870,22875,22870,22875,8
25/11/2009,10:59:00,22880,22880,22875,22875,6
25/11/2009,11:00:00,22875,22875,22870,22875,8
25/11/2009,11:01:00,22880,22880,22880,22880,6
25/11/2009,11:02:00,22885,22890,22885,22885,11
25/11/2009,11:03:00,22885,22885,22880,22880,4
25/11/2009,11:04:00,22885,22895,22880,22890,15
25/11/2009,11:05:00,22890,22905,22890,22905,20
25/11/2009,11:06:00,22900,22905,22895,22905,14
25/11/2009,11:07:00,22895,22900,22895,22900,17
25/11/2009,11:08:00,22890,22890,22850,22855,94
25/11/2009,11:09:00,22855,22865,22845,22855,57
25/11/2009,11:10:00,22860,22865,22855,22855,16
25/11/2009,11:11:00,22855,22855,22855,22855,8
25/11/2009,11:12:00,22855,22855,22850,22855,5
25/11/2009,11:13:00,22855,22855,22850,22855,13
25/11/2009,11:14:00,22860,22865,22855,22865,8
25/11/2009,11:15:00,22860,22860,22860,22860,4
25/11/2009,11:16:00,22860,22865,22860,22865,4
25/11/2009,11:17:00,22860,22860,22855,22855,8
25/11/2009,11:18:00,22860,22865,22860,22865,27
25/11/2009,11:19:00,22865,22870,22860,22860,19
25/11/2009,11:20:00,22860,22860,22860,22860,2
25/11/2009,11:22:00,22865,22875,22865,22870,21
25/11/2009,11:23:00,22870,22870,22860,22860,14
25/11/2009,11:24:00,22855,22860,22855,22860,7
25/11/2009,11:25:00,22860,22865,22860,22865,2
25/11/2009,11:26:00,22860,22860,22855,22855,5
25/11/2009,11:27:00,22855,22855,22845,22845,8
25/11/2009,11:28:00,22845,22855,22845,22850,14
25/11/2009,11:29:00,22850,22850,22845,22850,9
25/11/2009,11:30:00,22845,22850,22845,22845,8
25/11/2009,11:31:00,22850,22850,22850,22850,1
25/11/2009,11:32:00,22850,22855,22850,22855,6
25/11/2009,11:34:00,22865,22865,22860,22860,20
25/11/2009,11:35:00,22855,22855,22850,22850,3
25/11/2009,11:36:00,22850,22850,22850,22850,4
25/11/2009,11:37:00,22845,22850,22845,22850,5
25/11/2009,11:38:00,22845,22850,22845,22850,7
25/11/2009,11:39:00,22850,22855,22850,22855,5
25/11/2009,11:43:00,22850,22850,22840,22840,8
25/11/2009,11:44:00,22840,22840,22820,22830,30
25/11/2009,11:45:00,22830,22835,22820,22820,16
25/11/2009,11:46:00,22825,22825,22810,22815,20
25/11/2009,11:47:00,22815,22820,22815,22820,14
25/11/2009,11:48:00,22815,22815,22810,22810,13
25/11/2009,11:49:00,22815,22815,22810,22810,6
25/11/2009,11:50:00,22805,22825,22800,22825,22
25/11/2009,11:51:00,22820,22820,22805,22805,27
25/11/2009,11:52:00,22810,22815,22810,22810,6
25/11/2009,11:53:00,22810,22810,22805,22805,3
25/11/2009,11:54:00,22805,22805,22800,22800,7
25/11/2009,11:55:00,22795,22795,22765,22765,120
25/11/2009,11:56:00,22770,22770,22745,22755,107
25/11/2009,11:57:00,22755,22760,22755,22760,24
25/11/2009,11:58:00,22760,22765,22755,22765,24
25/11/2009,11:59:00,22760,22760,22755,22755,7
25/11/2009,12:00:00,22760,22760,22730,22745,144
25/11/2009,12:01:00,22745,22745,22735,22735,23
25/11/2009,12:02:00,22735,22745,22735,22740,21
25/11/2009,12:03:00,22745,22750,22740,22750,16
25/11/2009,12:04:00,22745,22760,22745,22760,30
25/11/2009,12:05:00,22760,22765,22750,22750,19
25/11/2009,12:06:00,22750,22750,22750,22750,4
25/11/2009,12:07:00,22750,22755,22750,22755,7
25/11/2009,12:08:00,22760,22760,22760,22760,4
25/11/2009,12:09:00,22760,22765,22760,22760,9
25/11/2009,12:10:00,22760,22760,22760,22760,4
25/11/2009,12:11:00,22760,22760,22760,22760,1
25/11/2009,12:12:00,22765,22765,22765,22765,20
25/11/2009,12:13:00,22770,22775,22770,22775,36
25/11/2009,12:14:00,22780,22780,22775,22775,3
25/11/2009,12:15:00,22775,22785,22775,22780,19
25/11/2009,12:16:00,22785,22795,22785,22790,19
25/11/2009,12:17:00,22795,22795,22785,22785,8
25/11/2009,12:18:00,22785,22785,22785,22785,6
25/11/2009,12:19:00,22785,22785,22785,22785,3
25/11/2009,12:20:00,22785,22790,22785,22790,3
25/11/2009,12:21:00,22780,22780,22780,22780,2
25/11/2009,12:22:00,22780,22780,22780,22780,3
25/11/2009,12:23:00,22780,22780,22775,22780,3
25/11/2009,12:24:00,22775,22780,22770,22780,40
25/11/2009,12:25:00,22785,22785,22780,22785,12
25/11/2009,12:26:00,22785,22790,22785,22790,17
25/11/2009,12:27:00,22790,22790,22780,22785,14
25/11/2009,12:28:00,22785,22785,22785,22785,1
25/11/2009,12:29:00,22790,22790,22785,22790,12
25/11/2009,12:30:00,22785,22790,22780,22785,31
25/11/2009,12:31:00,22790,22795,22790,22790,16
25/11/2009,12:32:00,22785,22785,22785,22785,6
25/11/2009,12:33:00,22785,22785,22785,22785,2
25/11/2009,12:34:00,22780,22780,22780,22780,5
25/11/2009,12:35:00,22775,22775,22775,22775,1
25/11/2009,12:36:00,22775,22775,22775,22775,6
25/11/2009,12:37:00,22775,22775,22770,22775,17
25/11/2009,12:38:00,22780,22780,22780,22780,2
25/11/2009,12:39:00,22775,22805,22775,22805,30
25/11/2009,12:40:00,22805,22805,22795,22800,19
25/11/2009,12:41:00,22795,22795,22790,22790,8
25/11/2009,12:42:00,22795,22800,22795,22800,10
25/11/2009,12:43:00,22795,22800,22795,22800,5
25/11/2009,12:44:00,22795,22795,22795,22795,1
25/11/2009,12:45:00,22795,22795,22790,22790,11
25/11/2009,12:46:00,22790,22790,22780,22785,13
25/11/2009,12:47:00,22785,22785,22780,22780,8
25/11/2009,12:48:00,22775,22775,22770,22775,5
25/11/2009,12:49:00,22780,22780,22780,22780,2
25/11/2009,12:50:00,22780,22780,22780,22780,1
25/11/2009,12:51:00,22785,22795,22785,22790,9
25/11/2009,12:52:00,22790,22790,22785,22785,4
25/11/2009,12:53:00,22785,22785,22785,22785,3
25/11/2009,12:54:00,22780,22780,22780,22780,1
25/11/2009,12:55:00,22775,22775,22775,22775,2
25/11/2009,12:56:00,22780,22780,22780,22780,3
25/11/2009,12:57:00,22775,22775,22775,22775,2
25/11/2009,12:58:00,22775,22785,22775,22785,5
25/11/2009,12:59:00,22780,22780,22780,22780,2
25/11/2009,13:00:00,22780,22780,22770,22770,19
25/11/2009,13:01:00,22770,22775,22765,22775,32
25/11/2009,13:02:00,22770,22770,22765,22765,4
25/11/2009,13:03:00,22765,22765,22760,22760,4
25/11/2009,13:05:00,22760,22760,22760,22760,3
25/11/2009,13:06:00,22765,22765,22765,22765,2
25/11/2009,13:07:00,22760,22765,22755,22755,7
25/11/2009,13:08:00,22760,22765,22760,22765,8
25/11/2009,13:09:00,22770,22770,22765,22765,27
25/11/2009,13:10:00,22760,22765,22760,22765,5
25/11/2009,13:11:00,22760,22760,22760,22760,1
25/11/2009,13:12:00,22755,22755,22755,22755,8
25/11/2009,13:13:00,22750,22750,22745,22745,16
25/11/2009,13:14:00,22750,22755,22750,22755,10
25/11/2009,13:15:00,22755,22755,22755,22755,2
25/11/2009,13:16:00,22755,22760,22750,22760,56
25/11/2009,13:17:00,22760,22760,22760,22760,5
25/11/2009,13:18:00,22755,22755,22755,22755,1
25/11/2009,13:19:00,22755,22765,22755,22765,13
25/11/2009,13:21:00,22765,22765,22755,22760,6
25/11/2009,13:22:00,22760,22760,22755,22755,2
25/11/2009,13:24:00,22760,22760,22755,22755,4
25/11/2009,13:25:00,22755,22755,22755,22755,1
25/11/2009,13:26:00,22760,22760,22760,22760,1
25/11/2009,13:27:00,22760,22775,22760,22775,9
25/11/2009,13:28:00,22775,22775,22775,22775,3
25/11/2009,13:29:00,22775,22780,22775,22780,8
25/11/2009,13:30:00,22780,22790,22780,22785,17
25/11/2009,13:31:00,22785,22790,22785,22790,4
25/11/2009,13:32:00,22790,22790,22790,22790,1
25/11/2009,13:33:00,22785,22785,22780,22780,13
25/11/2009,13:34:00,22780,22780,22780,22780,1
25/11/2009,13:35:00,22780,22780,22775,22775,4
25/11/2009,13:36:00,22775,22775,22765,22765,18
25/11/2009,13:37:00,22770,22775,22770,22775,13
25/11/2009,13:38:00,22770,22775,22765,22765,13
25/11/2009,13:39:00,22760,22765,22760,22765,7
25/11/2009,13:40:00,22760,22760,22760,22760,6
25/11/2009,13:41:00,22760,22760,22760,22760,3
25/11/2009,13:42:00,22760,22765,22760,22765,5
25/11/2009,13:43:00,22765,22765,22765,22765,2
25/11/2009,13:44:00,22760,22760,22760,22760,7
25/11/2009,13:45:00,22760,22760,22760,22760,2
25/11/2009,13:46:00,22755,22755,22755,22755,3
25/11/2009,13:47:00,22755,22755,22750,22750,2
25/11/2009,13:48:00,22760,22760,22760,22760,1
25/11/2009,13:49:00,22760,22770,22760,22765,7
25/11/2009,13:50:00,22765,22770,22765,22770,5
25/11/2009,13:51:00,22775,22775,22765,22765,7
25/11/2009,13:52:00,22770,22770,22770,22770,1
25/11/2009,13:53:00,22765,22770,22765,22765,6
25/11/2009,13:54:00,22760,22765,22760,22765,2
25/11/2009,13:56:00,22770,22780,22770,22775,17
25/11/2009,13:57:00,22775,22775,22775,22775,5
25/11/2009,13:58:00,22770,22770,22770,22770,4
25/11/2009,13:59:00,22770,22775,22760,22775,10
25/11/2009,14:00:00,22775,22780,22770,22780,17
25/11/2009,14:01:00,22780,22785,22780,22785,8
25/11/2009,14:02:00,22780,22780,22775,22780,11
25/11/2009,14:03:00,22770,22780,22770,22780,10
25/11/2009,14:04:00,22780,22780,22780,22780,1
25/11/2009,14:05:00,22780,22780,22780,22780,13
25/11/2009,14:06:00,22775,22775,22775,22775,5
25/11/2009,14:07:00,22770,22770,22770,22770,4
25/11/2009,14:08:00,22775,22775,22775,22775,1
25/11/2009,14:09:00,22770,22775,22770,22775,4
25/11/2009,14:10:00,22775,22775,22775,22775,1
25/11/2009,14:11:00,22775,22775,22765,22765,8
25/11/2009,14:12:00,22770,22770,22770,22770,1
25/11/2009,14:13:00,22775,22775,22775,22775,2
25/11/2009,14:14:00,22770,22775,22765,22770,20
25/11/2009,14:15:00,22770,22770,22770,22770,7
25/11/2009,14:16:00,22765,22765,22765,22765,1
25/11/2009,14:17:00,22770,22770,22770,22770,2
25/11/2009,14:18:00,22765,22765,22765,22765,6
25/11/2009,14:19:00,22760,22770,22760,22765,9
25/11/2009,14:20:00,22765,22775,22765,22775,10
25/11/2009,14:21:00,22775,22775,22775,22775,2
25/11/2009,14:22:00,22770,22770,22765,22765,21
25/11/2009,14:23:00,22765,22770,22765,22770,7
25/11/2009,14:24:00,22770,22770,22765,22770,15
25/11/2009,14:25:00,22775,22775,22775,22775,3
25/11/2009,14:26:00,22775,22775,22775,22775,12
25/11/2009,14:27:00,22780,22780,22780,22780,14
25/11/2009,14:28:00,22775,22775,22775,22775,5
25/11/2009,14:29:00,22770,22770,22765,22765,11
25/11/2009,14:30:00,22770,22795,22660,22750,412
25/11/2009,14:31:00,22755,22800,22740,22795,92
25/11/2009,14:32:00,22795,22845,22795,22820,100
25/11/2009,14:33:00,22825,22860,22825,22860,63
25/11/2009,14:34:00,22855,22860,22840,22855,75
25/11/2009,14:35:00,22860,22865,22840,22840,47
25/11/2009,14:36:00,22835,22870,22835,22870,66
25/11/2009,14:37:00,22865,22865,22850,22865,32
25/11/2009,14:38:00,22865,22870,22865,22865,42
25/11/2009,14:39:00,22865,22870,22855,22855,38
25/11/2009,14:40:00,22860,22860,22840,22845,31
25/11/2009,14:41:00,22850,22850,22835,22840,51
25/11/2009,14:42:00,22835,22860,22835,22855,41
25/11/2009,14:43:00,22860,22860,22850,22850,12
25/11/2009,14:44:00,22845,22845,22845,22845,9
25/11/2009,14:45:00,22840,22850,22840,22845,18
25/11/2009,14:46:00,22845,22860,22845,22860,24
25/11/2009,14:47:00,22855,22855,22850,22850,9
25/11/2009,14:48:00,22850,22855,22850,22855,9
25/11/2009,14:49:00,22855,22855,22850,22850,7
25/11/2009,14:51:00,22850,22855,22850,22855,12
25/11/2009,14:52:00,22855,22855,22850,22855,15
25/11/2009,14:53:00,22855,22855,22855,22855,4
25/11/2009,14:54:00,22855,22855,22850,22855,10
25/11/2009,14:55:00,22855,22855,22840,22845,35
25/11/2009,14:56:00,22850,22850,22840,22840,26
25/11/2009,14:57:00,22840,22840,22835,22835,6
25/11/2009,14:58:00,22840,22845,22840,22845,9
25/11/2009,14:59:00,22845,22845,22795,22805,58
25/11/2009,15:00:00,22805,22810,22735,22760,204
25/11/2009,15:01:00,22755,22795,22750,22785,76
25/11/2009,15:02:00,22785,22830,22785,22795,105
25/11/2009,15:03:00,22795,22805,22785,22800,44
25/11/2009,15:04:00,22795,22800,22780,22780,21
25/11/2009,15:05:00,22775,22780,22750,22765,59
25/11/2009,15:06:00,22760,22765,22755,22760,25
25/11/2009,15:07:00,22760,22785,22760,22775,39
25/11/2009,15:08:00,22780,22780,22770,22770,48
25/11/2009,15:09:00,22770,22775,22760,22765,19
25/11/2009,15:10:00,22765,22770,22710,22725,148
25/11/2009,15:11:00,22730,22740,22710,22730,79
25/11/2009,15:12:00,22730,22755,22730,22740,34
25/11/2009,15:13:00,22745,22750,22745,22745,19
25/11/2009,15:14:00,22750,22750,22745,22750,28
25/11/2009,15:15:00,22750,22750,22670,22695,122
25/11/2009,15:16:00,22685,22715,22685,22710,69
25/11/2009,15:17:00,22710,22735,22710,22720,21
25/11/2009,15:18:00,22725,22725,22720,22725,10
25/11/2009,15:19:00,22725,22725,22700,22720,34
25/11/2009,15:20:00,22715,22720,22705,22720,20
25/11/2009,15:21:00,22720,22740,22720,22740,44
25/11/2009,15:22:00,22740,22740,22720,22720,28
25/11/2009,15:23:00,22725,22730,22720,22725,22
25/11/2009,15:24:00,22725,22725,22720,22725,22
25/11/2009,15:25:00,22725,22725,22715,22720,34
25/11/2009,15:26:00,22710,22715,22705,22705,7
25/11/2009,15:27:00,22705,22710,22690,22700,48
25/11/2009,15:28:00,22710,22710,22695,22695,17
25/11/2009,15:29:00,22700,22705,22685,22685,162
25/11/2009,15:30:00,22685,22695,22665,22695,163
25/11/2009,15:31:00,22695,22695,22645,22645,176
25/11/2009,15:32:00,22645,22650,22600,22605,189
25/11/2009,15:33:00,22615,22630,22595,22630,119
25/11/2009,15:34:00,22625,22640,22615,22620,77
25/11/2009,15:35:00,22615,22625,22610,22615,57
25/11/2009,15:36:00,22615,22640,22610,22625,53
25/11/2009,15:37:00,22620,22640,22620,22625,43
25/11/2009,15:38:00,22625,22640,22625,22640,24
25/11/2009,15:39:00,22645,22650,22630,22645,43
25/11/2009,15:40:00,22645,22650,22630,22630,44
25/11/2009,15:41:00,22630,22630,22615,22615,32
25/11/2009,15:42:00,22615,22615,22570,22590,191
25/11/2009,15:43:00,22585,22590,22525,22545,138
25/11/2009,15:44:00,22550,22590,22545,22585,121
25/11/2009,15:45:00,22590,22600,22575,22585,76
25/11/2009,15:46:00,22580,22585,22575,22585,20
25/11/2009,15:47:00,22590,22620,22585,22610,69
25/11/2009,15:48:00,22610,22615,22600,22600,38
25/11/2009,15:49:00,22600,22600,22595,22600,11
25/11/2009,15:50:00,22595,22605,22590,22600,40
25/11/2009,15:51:00,22600,22600,22590,22595,25
25/11/2009,15:52:00,22590,22595,22580,22580,53
25/11/2009,15:53:00,22585,22585,22575,22580,20
25/11/2009,15:54:00,22580,22590,22575,22585,39
25/11/2009,15:55:00,22585,22615,22585,22610,49
25/11/2009,15:56:00,22615,22635,22610,22625,42
25/11/2009,15:57:00,22630,22630,22605,22615,61
25/11/2009,15:58:00,22625,22625,22605,22610,14
25/11/2009,15:59:00,22615,22630,22615,22630,22
25/11/2009,16:00:00,22625,22670,22625,22650,200
25/11/2009,16:01:00,22650,22655,22630,22650,62
25/11/2009,16:02:00,22645,22660,22640,22645,71
25/11/2009,16:03:00,22655,22670,22655,22670,102
25/11/2009,16:04:00,22665,22690,22665,22680,79
25/11/2009,16:05:00,22685,22690,22670,22675,56
25/11/2009,16:06:00,22675,22680,22665,22670,30
25/11/2009,16:07:00,22675,22685,22670,22675,33
25/11/2009,16:08:00,22680,22685,22670,22685,49
25/11/2009,16:09:00,22680,22690,22675,22685,22
25/11/2009,16:10:00,22685,22685,22650,22655,71
25/11/2009,16:11:00,22660,22680,22655,22670,25
25/11/2009,16:12:00,22670,22670,22655,22660,13
25/11/2009,16:13:00,22660,22660,22655,22655,9
25/11/2009,16:14:00,22655,22665,22655,22655,56
25/11/2009,16:15:00,22660,22660,22655,22660,16
25/11/2009,16:16:00,22660,22665,22660,22660,17
25/11/2009,16:17:00,22660,22660,22655,22655,2
25/11/2009,16:18:00,22655,22685,22655,22685,37
25/11/2009,16:19:00,22690,22715,22685,22710,97
25/11/2009,16:20:00,22715,22715,22695,22700,61
25/11/2009,16:21:00,22700,22705,22700,22705,2
25/11/2009,16:22:00,22705,22710,22690,22690,29
25/11/2009,16:23:00,22690,22690,22685,22685,18
25/11/2009,16:24:00,22680,22685,22680,22685,11
25/11/2009,16:25:00,22680,22680,22640,22645,59
25/11/2009,16:26:00,22645,22655,22625,22650,53
25/11/2009,16:27:00,22655,22655,22650,22655,5
25/11/2009,16:28:00,22650,22655,22645,22650,14
25/11/2009,16:29:00,22650,22665,22650,22660,19
25/11/2009,16:30:00,22665,22690,22660,22680,42
25/11/2009,16:31:00,22680,22690,22675,22675,45
25/11/2009,16:32:00,22680,22680,22675,22675,9
25/11/2009,16:33:00,22675,22675,22655,22655,27
25/11/2009,16:34:00,22660,22660,22650,22660,28
25/11/2009,16:35:00,22665,22670,22665,22670,79
25/11/2009,16:36:00,22675,22690,22675,22690,30
25/11/2009,16:37:00,22685,22685,22675,22675,15
25/11/2009,16:38:00,22670,22675,22665,22675,16
25/11/2009,16:39:00,22675,22685,22675,22680,12
25/11/2009,16:40:00,22685,22685,22670,22675,11
25/11/2009,16:41:00,22685,22705,22685,22695,35
25/11/2009,16:42:00,22695,22695,22690,22690,4
25/11/2009,16:43:00,22690,22695,22690,22690,16
25/11/2009,16:44:00,22690,22720,22690,22720,36
25/11/2009,16:45:00,22720,22725,22715,22725,47
25/11/2009,16:46:00,22725,22725,22710,22715,20
25/11/2009,16:47:00,22710,22735,22710,22735,41
25/11/2009,16:48:00,22735,22755,22735,22740,67
25/11/2009,16:49:00,22745,22745,22735,22740,31
25/11/2009,16:50:00,22735,22745,22735,22745,21
25/11/2009,16:51:00,22740,22745,22735,22735,17
25/11/2009,16:52:00,22745,22745,22740,22745,40
25/11/2009,16:53:00,22750,22755,22740,22740,54
25/11/2009,16:54:00,22740,22745,22740,22745,5
25/11/2009,16:55:00,22740,22750,22740,22745,12
25/11/2009,16:56:00,22740,22740,22730,22740,27
25/11/2009,16:57:00,22730,22730,22720,22720,19
25/11/2009,16:58:00,22720,22720,22700,22700,30
25/11/2009,16:59:00,22705,22720,22705,22720,8
25/11/2009,17:00:00,22720,22720,22710,22720,14
25/11/2009,17:01:00,22725,22725,22725,22725,5
25/11/2009,17:02:00,22725,22725,22720,22720,20
25/11/2009,17:03:00,22725,22740,22725,22735,36
25/11/2009,17:04:00,22740,22745,22740,22745,10
25/11/2009,17:05:00,22745,22755,22745,22750,16
25/11/2009,17:06:00,22755,22765,22735,22750,63
25/11/2009,17:07:00,22745,22765,22745,22765,34
25/11/2009,17:08:00,22765,22785,22760,22780,61
25/11/2009,17:09:00,22780,22785,22780,22785,14
25/11/2009,17:10:00,22780,22780,22775,22775,16
25/11/2009,17:11:00,22780,22780,22780,22780,6
25/11/2009,17:12:00,22780,22785,22775,22785,25
25/11/2009,17:13:00,22785,22790,22780,22780,9
25/11/2009,17:14:00,22780,22780,22770,22775,36
25/11/2009,17:15:00,22775,22785,22770,22785,25
25/11/2009,17:16:00,22780,22785,22780,22785,6
25/11/2009,17:17:00,22780,22790,22780,22785,14
25/11/2009,17:18:00,22790,22800,22790,22795,36
25/11/2009,17:19:00,22795,22800,22790,22790,31
25/11/2009,17:20:00,22800,22800,22770,22775,78
25/11/2009,17:21:00,22770,22780,22770,22780,38
25/11/2009,17:22:00,22775,22775,22765,22765,32
25/11/2009,17:23:00,22770,22770,22760,22765,71
25/11/2009,17:24:00,22765,22780,22765,22770,119
25/11/2009,17:25:00,22770,22770,22765,22765,15
25/11/2009,17:26:00,22770,22775,22745,22745,102
25/11/2009,17:27:00,22750,22765,22750,22755,45
25/11/2009,17:28:00,22755,22755,22740,22745,38
25/11/2009,17:29:00,22740,22755,22740,22750,68
25/11/2009,17:30:00,22750,22755,22745,22750,64
25/11/2009,17:31:00,22755,22765,22755,22765,34
25/11/2009,17:32:00,22765,22770,22765,22770,15
25/11/2009,17:33:00,22775,22775,22765,22770,20
25/11/2009,17:34:00,22765,22785,22765,22785,33
25/11/2009,17:35:00,22790,22810,22790,22810,36
25/11/2009,17:36:00,22815,22820,22810,22820,27
25/11/2009,17:37:00,22820,22850,22820,22845,74
25/11/2009,17:38:00,22840,22855,22840,22840,34
25/11/2009,17:39:00,22845,22860,22835,22850,50