DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
26/11/2009,09:00:00,22660,22675,22630,22640,151
26/11/2009,09:01:00,22645,22670,22630,22640,151
26/11/2009,09:02:00,22635,22635,22625,22635,115
26/11/2009,09:03:00,22635,22640,22615,22620,58
26/11/2009,09:04:00,22625,22625,22600,22600,48
26/11/2009,09:05:00,22605,22610,22600,22605,70
26/11/2009,09:06:00,22610,22615,22605,22605,24
26/11/2009,09:07:00,22605,22610,22595,22605,58
26/11/2009,09:08:00,22600,22600,22575,22580,79
26/11/2009,09:09:00,22580,22600,22580,22595,23
26/11/2009,09:10:00,22595,22610,22595,22600,42
26/11/2009,09:11:00,22595,22600,22545,22545,75
26/11/2009,09:12:00,22545,22550,22535,22535,73
26/11/2009,09:13:00,22535,22535,22510,22510,96
26/11/2009,09:14:00,22510,22510,22490,22505,87
26/11/2009,09:15:00,22505,22530,22505,22515,95
26/11/2009,09:16:00,22520,22545,22515,22535,38
26/11/2009,09:17:00,22535,22540,22525,22525,32
26/11/2009,09:18:00,22525,22525,22515,22520,44
26/11/2009,09:19:00,22520,22525,22515,22525,31
26/11/2009,09:20:00,22520,22520,22495,22495,53
26/11/2009,09:21:00,22500,22515,22495,22505,26
26/11/2009,09:22:00,22505,22515,22505,22510,22
26/11/2009,09:23:00,22515,22520,22510,22510,26
26/11/2009,09:24:00,22515,22520,22510,22510,21
26/11/2009,09:25:00,22510,22510,22455,22465,160
26/11/2009,09:26:00,22470,22470,22425,22430,105
26/11/2009,09:27:00,22435,22440,22425,22440,45
26/11/2009,09:28:00,22435,22435,22375,22390,170
26/11/2009,09:29:00,22400,22420,22400,22415,65
26/11/2009,09:30:00,22415,22415,22395,22395,47
26/11/2009,09:31:00,22395,22400,22390,22400,40
26/11/2009,09:32:00,22395,22400,22350,22355,140
26/11/2009,09:33:00,22350,22385,22350,22385,86
26/11/2009,09:34:00,22385,22390,22375,22380,77
26/11/2009,09:35:00,22380,22415,22380,22405,80
26/11/2009,09:36:00,22405,22405,22395,22395,26
26/11/2009,09:37:00,22395,22395,22380,22385,51
26/11/2009,09:38:00,22390,22390,22375,22380,45
26/11/2009,09:39:00,22375,22385,22375,22375,18
26/11/2009,09:40:00,22375,22410,22375,22410,57
26/11/2009,09:41:00,22410,22415,22410,22410,24
26/11/2009,09:42:00,22415,22425,22415,22425,33
26/11/2009,09:43:00,22425,22435,22415,22425,49
26/11/2009,09:44:00,22425,22440,22420,22425,43
26/11/2009,09:45:00,22430,22435,22430,22435,12
26/11/2009,09:46:00,22435,22445,22420,22420,50
26/11/2009,09:47:00,22420,22420,22395,22395,53
26/11/2009,09:48:00,22395,22395,22380,22395,78
26/11/2009,09:49:00,22395,22415,22395,22415,23
26/11/2009,09:50:00,22420,22425,22405,22415,30
26/11/2009,09:51:00,22420,22425,22415,22425,16
26/11/2009,09:52:00,22425,22425,22410,22415,20
26/11/2009,09:53:00,22415,22415,22395,22405,28
26/11/2009,09:54:00,22405,22405,22405,22405,4
26/11/2009,09:55:00,22410,22410,22395,22395,22
26/11/2009,09:56:00,22395,22405,22395,22405,10
26/11/2009,09:57:00,22405,22415,22405,22415,6
26/11/2009,09:58:00,22410,22415,22390,22390,35
26/11/2009,09:59:00,22390,22390,22340,22365,106
26/11/2009,10:00:00,22360,22370,22350,22355,37
26/11/2009,10:01:00,22360,22365,22350,22355,34
26/11/2009,10:02:00,22355,22375,22355,22370,32
26/11/2009,10:03:00,22365,22370,22350,22350,33
26/11/2009,10:04:00,22355,22370,22355,22365,14
26/11/2009,10:05:00,22365,22395,22365,22390,30
26/11/2009,10:06:00,22390,22390,22380,22385,37
26/11/2009,10:07:00,22380,22380,22360,22360,22
26/11/2009,10:08:00,22355,22355,22300,22320,156
26/11/2009,10:09:00,22315,22325,22295,22320,94
26/11/2009,10:10:00,22320,22325,22305,22310,24
26/11/2009,10:11:00,22310,22310,22280,22295,79
26/11/2009,10:12:00,22290,22300,22250,22255,134
26/11/2009,10:13:00,22255,22280,22240,22280,143
26/11/2009,10:14:00,22280,22300,22275,22295,49
26/11/2009,10:15:00,22300,22305,22285,22300,39
26/11/2009,10:16:00,22310,22310,22280,22285,51
26/11/2009,10:17:00,22285,22285,22260,22270,42
26/11/2009,10:18:00,22270,22290,22270,22285,25
26/11/2009,10:19:00,22290,22300,22285,22300,30
26/11/2009,10:20:00,22300,22305,22300,22305,21
26/11/2009,10:21:00,22305,22305,22295,22295,12
26/11/2009,10:22:00,22300,22310,22300,22310,34
26/11/2009,10:23:00,22315,22320,22295,22300,56
26/11/2009,10:24:00,22300,22310,22290,22295,53
26/11/2009,10:25:00,22295,22300,22290,22295,47
26/11/2009,10:26:00,22290,22290,22275,22280,38
26/11/2009,10:27:00,22285,22315,22280,22315,68
26/11/2009,10:28:00,22320,22320,22300,22315,34
26/11/2009,10:29:00,22315,22315,22250,22250,122
26/11/2009,10:30:00,22255,22285,22245,22285,47
26/11/2009,10:31:00,22280,22305,22275,22300,33
26/11/2009,10:32:00,22300,22300,22290,22295,12
26/11/2009,10:33:00,22300,22300,22285,22290,18
26/11/2009,10:34:00,22290,22295,22290,22295,10
26/11/2009,10:35:00,22300,22300,22260,22260,47
26/11/2009,10:36:00,22255,22255,22240,22245,77
26/11/2009,10:37:00,22245,22250,22240,22245,31
26/11/2009,10:38:00,22240,22260,22240,22260,27
26/11/2009,10:39:00,22255,22255,22230,22230,34
26/11/2009,10:40:00,22225,22230,22220,22225,55
26/11/2009,10:41:00,22230,22235,22225,22230,36
26/11/2009,10:42:00,22235,22250,22235,22240,103
26/11/2009,10:43:00,22240,22255,22240,22250,50
26/11/2009,10:44:00,22245,22250,22240,22250,13
26/11/2009,10:45:00,22255,22260,22255,22255,27
26/11/2009,10:46:00,22255,22270,22255,22265,49
26/11/2009,10:47:00,22260,22285,22260,22285,47
26/11/2009,10:48:00,22280,22290,22280,22290,25
26/11/2009,10:49:00,22285,22295,22285,22295,20
26/11/2009,10:50:00,22290,22290,22280,22280,13
26/11/2009,10:51:00,22285,22285,22285,22285,8
26/11/2009,10:52:00,22285,22285,22275,22275,23
26/11/2009,10:53:00,22275,22280,22275,22280,4
26/11/2009,10:54:00,22285,22290,22275,22285,20
26/11/2009,10:55:00,22280,22280,22280,22280,2
26/11/2009,10:56:00,22285,22300,22285,22300,9
26/11/2009,10:57:00,22295,22305,22290,22300,23
26/11/2009,10:58:00,22300,22305,22280,22285,35
26/11/2009,10:59:00,22280,22285,22280,22280,7
26/11/2009,11:00:00,22285,22295,22270,22290,56
26/11/2009,11:01:00,22295,22320,22295,22310,52
26/11/2009,11:02:00,22305,22305,22290,22295,25
26/11/2009,11:03:00,22295,22320,22295,22315,21
26/11/2009,11:04:00,22315,22315,22315,22315,16
26/11/2009,11:05:00,22320,22340,22320,22340,24
26/11/2009,11:06:00,22340,22345,22335,22335,27
26/11/2009,11:07:00,22340,22340,22325,22335,30
26/11/2009,11:08:00,22330,22330,22325,22330,12
26/11/2009,11:09:00,22330,22330,22330,22330,3
26/11/2009,11:10:00,22335,22335,22325,22325,27
26/11/2009,11:11:00,22325,22325,22295,22300,59
26/11/2009,11:12:00,22300,22320,22290,22320,63
26/11/2009,11:13:00,22320,22325,22310,22315,12
26/11/2009,11:14:00,22305,22305,22275,22290,41
26/11/2009,11:15:00,22290,22315,22290,22310,23
26/11/2009,11:16:00,22305,22335,22305,22325,30
26/11/2009,11:17:00,22325,22325,22305,22320,36
26/11/2009,11:18:00,22315,22320,22300,22300,20
26/11/2009,11:19:00,22305,22325,22290,22315,37
26/11/2009,11:20:00,22320,22330,22315,22320,23
26/11/2009,11:21:00,22335,22335,22330,22335,8
26/11/2009,11:22:00,22335,22335,22330,22330,7
26/11/2009,11:23:00,22335,22345,22325,22340,19
26/11/2009,11:24:00,22340,22345,22315,22315,39
26/11/2009,11:25:00,22315,22335,22315,22335,25
26/11/2009,11:26:00,22335,22335,22330,22330,8
26/11/2009,11:27:00,22335,22345,22335,22345,24
26/11/2009,11:28:00,22350,22350,22335,22335,30
26/11/2009,11:29:00,22335,22335,22330,22335,3
26/11/2009,11:30:00,22340,22350,22340,22340,20
26/11/2009,11:31:00,22345,22345,22340,22340,14
26/11/2009,11:32:00,22340,22345,22340,22340,7
26/11/2009,11:33:00,22340,22345,22335,22345,21
26/11/2009,11:34:00,22340,22340,22340,22340,4
26/11/2009,11:35:00,22335,22335,22325,22325,21
26/11/2009,11:36:00,22325,22325,22315,22320,42
26/11/2009,11:37:00,22320,22320,22315,22315,16
26/11/2009,11:38:00,22315,22320,22315,22320,6
26/11/2009,11:39:00,22320,22320,22320,22320,5
26/11/2009,11:40:00,22315,22325,22315,22325,6
26/11/2009,11:41:00,22320,22320,22315,22320,10
26/11/2009,11:42:00,22315,22320,22315,22320,12
26/11/2009,11:43:00,22320,22325,22310,22310,25
26/11/2009,11:44:00,22310,22310,22285,22295,40
26/11/2009,11:45:00,22285,22285,22260,22265,66
26/11/2009,11:46:00,22265,22285,22260,22285,42
26/11/2009,11:47:00,22290,22290,22280,22285,18
26/11/2009,11:48:00,22285,22300,22275,22300,34
26/11/2009,11:49:00,22305,22315,22300,22315,22
26/11/2009,11:50:00,22315,22330,22315,22315,59
26/11/2009,11:51:00,22315,22320,22310,22315,8
26/11/2009,11:52:00,22325,22325,22305,22315,32
26/11/2009,11:53:00,22320,22330,22320,22325,16
26/11/2009,11:54:00,22325,22330,22320,22320,16
26/11/2009,11:55:00,22325,22330,22320,22330,15
26/11/2009,11:56:00,22330,22335,22330,22330,5
26/11/2009,11:57:00,22330,22330,22330,22330,5
26/11/2009,11:58:00,22330,22335,22330,22335,5
26/11/2009,11:59:00,22335,22340,22335,22340,7
26/11/2009,12:00:00,22340,22345,22335,22340,82
26/11/2009,12:01:00,22335,22340,22330,22340,18
26/11/2009,12:02:00,22340,22340,22330,22330,10
26/11/2009,12:03:00,22330,22330,22330,22330,8
26/11/2009,12:04:00,22335,22340,22330,22335,21
26/11/2009,12:05:00,22340,22340,22325,22330,12
26/11/2009,12:06:00,22330,22330,22325,22330,6
26/11/2009,12:07:00,22330,22335,22330,22330,10
26/11/2009,12:08:00,22335,22340,22335,22340,4
26/11/2009,12:09:00,22340,22380,22340,22375,88
26/11/2009,12:10:00,22370,22375,22360,22360,26
26/11/2009,12:11:00,22360,22370,22360,22360,28
26/11/2009,12:12:00,22355,22355,22355,22355,11
26/11/2009,12:13:00,22355,22355,22355,22355,1
26/11/2009,12:14:00,22360,22360,22360,22360,1
26/11/2009,12:15:00,22360,22370,22360,22370,9
26/11/2009,12:16:00,22370,22375,22370,22375,14
26/11/2009,12:17:00,22370,22375,22365,22375,18
26/11/2009,12:19:00,22370,22380,22365,22375,98
26/11/2009,12:20:00,22375,22375,22370,22375,9
26/11/2009,12:21:00,22380,22380,22370,22370,8
26/11/2009,12:22:00,22370,22385,22370,22385,17
26/11/2009,12:23:00,22380,22400,22380,22400,48
26/11/2009,12:24:00,22400,22400,22395,22395,10
26/11/2009,12:25:00,22395,22400,22380,22380,29
26/11/2009,12:26:00,22385,22385,22375,22375,43
26/11/2009,12:27:00,22375,22400,22375,22400,19
26/11/2009,12:28:00,22395,22400,22390,22395,11
26/11/2009,12:29:00,22390,22390,22380,22385,16
26/11/2009,12:30:00,22390,22390,22390,22390,7
26/11/2009,12:31:00,22380,22385,22375,22375,6
26/11/2009,12:32:00,22380,22390,22380,22390,8
26/11/2009,12:33:00,22385,22390,22385,22390,13
26/11/2009,12:34:00,22390,22390,22390,22390,3
26/11/2009,12:35:00,22390,22390,22375,22375,12
26/11/2009,12:36:00,22375,22380,22370,22370,24
26/11/2009,12:37:00,22380,22380,22355,22355,18
26/11/2009,12:38:00,22355,22355,22350,22350,23
26/11/2009,12:39:00,22350,22355,22350,22355,3
26/11/2009,12:40:00,22355,22360,22355,22360,6
26/11/2009,12:41:00,22360,22360,22355,22355,6
26/11/2009,12:42:00,22355,22355,22355,22355,1
26/11/2009,12:43:00,22360,22360,22355,22355,9
26/11/2009,12:44:00,22350,22355,22350,22355,18
26/11/2009,12:45:00,22355,22355,22350,22350,11
26/11/2009,12:46:00,22350,22350,22350,22350,1
26/11/2009,12:47:00,22355,22355,22350,22350,6
26/11/2009,12:49:00,22350,22350,22350,22350,5
26/11/2009,12:50:00,22350,22350,22350,22350,4
26/11/2009,12:52:00,22350,22350,22345,22345,5
26/11/2009,12:53:00,22350,22350,22345,22345,19
26/11/2009,12:54:00,22340,22355,22340,22345,9
26/11/2009,12:56:00,22345,22345,22345,22345,6
26/11/2009,12:57:00,22345,22355,22345,22355,19
26/11/2009,12:58:00,22355,22355,22355,22355,2
26/11/2009,12:59:00,22355,22355,22355,22355,2
26/11/2009,13:00:00,22350,22355,22350,22355,19
26/11/2009,13:01:00,22355,22355,22350,22350,5
26/11/2009,13:02:00,22355,22355,22350,22350,5
26/11/2009,13:03:00,22350,22350,22350,22350,2
26/11/2009,13:04:00,22345,22350,22345,22345,6
26/11/2009,13:05:00,22345,22345,22345,22345,23
26/11/2009,13:06:00,22345,22345,22345,22345,1
26/11/2009,13:07:00,22350,22355,22350,22355,24
26/11/2009,13:09:00,22350,22350,22350,22350,1
26/11/2009,13:10:00,22355,22355,22355,22355,5
26/11/2009,13:11:00,22355,22355,22350,22355,48
26/11/2009,13:12:00,22360,22360,22355,22360,11
26/11/2009,13:13:00,22360,22360,22355,22355,5
26/11/2009,13:14:00,22355,22355,22350,22350,13
26/11/2009,13:15:00,22350,22350,22350,22350,1
26/11/2009,13:17:00,22355,22355,22350,22350,4
26/11/2009,13:18:00,22350,22350,22350,22350,2
26/11/2009,13:19:00,22350,22365,22350,22365,32
26/11/2009,13:20:00,22360,22360,22360,22360,2
26/11/2009,13:21:00,22355,22355,22355,22355,3
26/11/2009,13:22:00,22360,22360,22350,22350,4
26/11/2009,13:23:00,22350,22350,22350,22350,1
26/11/2009,13:24:00,22355,22360,22355,22360,17
26/11/2009,13:25:00,22355,22355,22355,22355,1
26/11/2009,13:26:00,22355,22360,22355,22355,3
26/11/2009,13:27:00,22355,22355,22355,22355,1
26/11/2009,13:28:00,22355,22355,22350,22350,3
26/11/2009,13:29:00,22355,22355,22355,22355,3
26/11/2009,13:30:00,22355,22355,22355,22355,5
26/11/2009,13:31:00,22355,22355,22355,22355,2
26/11/2009,13:32:00,22350,22350,22350,22350,4
26/11/2009,13:33:00,22350,22350,22345,22350,26
26/11/2009,13:34:00,22350,22350,22350,22350,2
26/11/2009,13:35:00,22350,22350,22350,22350,2
26/11/2009,13:37:00,22350,22350,22350,22350,3
26/11/2009,13:38:00,22350,22355,22350,22350,3
26/11/2009,13:39:00,22345,22350,22345,22350,7
26/11/2009,13:40:00,22350,22350,22345,22345,3
26/11/2009,13:41:00,22345,22345,22345,22345,1
26/11/2009,13:43:00,22340,22340,22335,22335,7
26/11/2009,13:44:00,22335,22340,22330,22335,12
26/11/2009,13:45:00,22335,22335,22330,22330,9
26/11/2009,13:46:00,22330,22340,22330,22340,20
26/11/2009,13:48:00,22340,22340,22335,22335,5
26/11/2009,13:49:00,22335,22335,22335,22335,8
26/11/2009,13:50:00,22335,22350,22335,22350,27
26/11/2009,13:51:00,22345,22345,22340,22340,9
26/11/2009,13:53:00,22340,22340,22340,22340,2
26/11/2009,13:54:00,22340,22340,22340,22340,3
26/11/2009,13:55:00,22340,22340,22340,22340,1
26/11/2009,13:57:00,22345,22350,22345,22350,3
26/11/2009,13:58:00,22350,22350,22345,22350,9
26/11/2009,13:59:00,22350,22355,22350,22355,8
26/11/2009,14:00:00,22355,22355,22355,22355,19
26/11/2009,14:01:00,22355,22355,22350,22350,11
26/11/2009,14:02:00,22350,22350,22350,22350,1
26/11/2009,14:03:00,22345,22345,22345,22345,5
26/11/2009,14:05:00,22350,22350,22350,22350,1
26/11/2009,14:06:00,22350,22350,22350,22350,3
26/11/2009,14:07:00,22350,22350,22350,22350,10
26/11/2009,14:08:00,22355,22355,22355,22355,1
26/11/2009,14:09:00,22355,22355,22350,22350,2
26/11/2009,14:10:00,22345,22355,22340,22355,10
26/11/2009,14:11:00,22350,22355,22350,22355,4
26/11/2009,14:12:00,22355,22355,22355,22355,1
26/11/2009,14:13:00,22350,22350,22345,22350,13
26/11/2009,14:14:00,22350,22355,22350,22355,3
26/11/2009,14:15:00,22350,22350,22345,22345,17
26/11/2009,14:16:00,22345,22345,22340,22340,8
26/11/2009,14:17:00,22345,22345,22345,22345,4
26/11/2009,14:18:00,22345,22345,22340,22340,22
26/11/2009,14:19:00,22335,22340,22330,22340,3
26/11/2009,14:20:00,22345,22355,22345,22355,14
26/11/2009,14:21:00,22350,22350,22340,22340,7
26/11/2009,14:22:00,22345,22345,22345,22345,7
26/11/2009,14:23:00,22345,22345,22345,22345,4
26/11/2009,14:24:00,22345,22345,22345,22345,1
26/11/2009,14:25:00,22345,22345,22335,22335,16
26/11/2009,14:26:00,22340,22340,22335,22335,3
26/11/2009,14:27:00,22335,22335,22335,22335,1
26/11/2009,14:28:00,22340,22340,22340,22340,1
26/11/2009,14:29:00,22340,22340,22325,22325,20
26/11/2009,14:30:00,22325,22330,22315,22320,57
26/11/2009,14:31:00,22325,22330,22325,22330,11
26/11/2009,14:32:00,22325,22325,22325,22325,5
26/11/2009,14:33:00,22330,22330,22330,22330,2
26/11/2009,14:34:00,22325,22325,22325,22325,2
26/11/2009,14:36:00,22330,22330,22325,22330,9
26/11/2009,14:37:00,22335,22335,22325,22325,8
26/11/2009,14:38:00,22330,22330,22330,22330,1
26/11/2009,14:39:00,22330,22330,22315,22320,14
26/11/2009,14:40:00,22320,22325,22310,22310,29
26/11/2009,14:41:00,22310,22325,22310,22325,19
26/11/2009,14:42:00,22325,22325,22325,22325,8
26/11/2009,14:43:00,22330,22340,22330,22340,8
26/11/2009,14:44:00,22335,22340,22335,22340,7
26/11/2009,14:45:00,22335,22335,22335,22335,22
26/11/2009,14:46:00,22335,22340,22330,22330,18
26/11/2009,14:47:00,22330,22330,22330,22330,1
26/11/2009,14:48:00,22330,22330,22330,22330,2
26/11/2009,14:49:00,22330,22335,22330,22330,6
26/11/2009,14:50:00,22330,22330,22330,22330,1
26/11/2009,14:51:00,22330,22330,22330,22330,2
26/11/2009,14:52:00,22335,22335,22335,22335,2
26/11/2009,14:53:00,22330,22330,22330,22330,2
26/11/2009,14:54:00,22330,22330,22320,22320,11
26/11/2009,14:55:00,22325,22330,22325,22330,3
26/11/2009,14:57:00,22325,22325,22325,22325,1
26/11/2009,14:58:00,22325,22325,22315,22315,11
26/11/2009,14:59:00,22320,22325,22320,22325,4
26/11/2009,15:00:00,22330,22330,22315,22320,15
26/11/2009,15:01:00,22325,22325,22325,22325,13
26/11/2009,15:02:00,22330,22330,22330,22330,1
26/11/2009,15:03:00,22325,22330,22325,22330,6
26/11/2009,15:04:00,22330,22330,22320,22325,5
26/11/2009,15:05:00,22325,22325,22320,22320,2
26/11/2009,15:07:00,22325,22330,22315,22315,14
26/11/2009,15:08:00,22315,22315,22315,22315,7
26/11/2009,15:09:00,22310,22315,22310,22310,5
26/11/2009,15:10:00,22310,22315,22300,22300,36
26/11/2009,15:11:00,22305,22305,22300,22305,14
26/11/2009,15:12:00,22300,22300,22295,22300,27
26/11/2009,15:13:00,22300,22300,22295,22300,10
26/11/2009,15:14:00,22305,22305,22300,22300,5
26/11/2009,15:15:00,22305,22305,22295,22295,21
26/11/2009,15:16:00,22290,22290,22280,22280,53
26/11/2009,15:17:00,22285,22285,22270,22275,13
26/11/2009,15:18:00,22270,22280,22260,22275,39
26/11/2009,15:19:00,22280,22280,22270,22270,12
26/11/2009,15:20:00,22265,22265,22240,22245,67
26/11/2009,15:21:00,22250,22250,22240,22240,32
26/11/2009,15:22:00,22240,22240,22230,22230,24
26/11/2009,15:23:00,22225,22240,22210,22240,57
26/11/2009,15:24:00,22240,22245,22235,22245,26
26/11/2009,15:25:00,22240,22255,22240,22255,14
26/11/2009,15:26:00,22260,22265,22255,22265,35
26/11/2009,15:27:00,22265,22265,22260,22260,15
26/11/2009,15:28:00,22260,22270,22260,22265,33
26/11/2009,15:29:00,22265,22265,22260,22260,22
26/11/2009,15:30:00,22260,22265,22260,22260,11
26/11/2009,15:31:00,22260,22260,22260,22260,4
26/11/2009,15:32:00,22260,22265,22255,22255,11
26/11/2009,15:33:00,22255,22265,22255,22265,9
26/11/2009,15:34:00,22265,22265,22255,22255,8
26/11/2009,15:35:00,22255,22260,22225,22230,37
26/11/2009,15:36:00,22225,22225,22220,22220,22
26/11/2009,15:37:00,22230,22235,22215,22215,13
26/11/2009,15:38:00,22215,22215,22210,22210,24
26/11/2009,15:39:00,22205,22210,22195,22195,62
26/11/2009,15:40:00,22195,22200,22165,22165,84
26/11/2009,15:41:00,22165,22175,22155,22175,72
26/11/2009,15:42:00,22175,22200,22175,22200,35
26/11/2009,15:43:00,22195,22195,22180,22180,19
26/11/2009,15:44:00,22175,22175,22165,22170,36
26/11/2009,15:45:00,22165,22175,22165,22165,43
26/11/2009,15:46:00,22165,22165,22160,22165,34
26/11/2009,15:47:00,22165,22165,22160,22160,14
26/11/2009,15:48:00,22155,22155,22140,22140,75
26/11/2009,15:49:00,22140,22155,22140,22150,45
26/11/2009,15:50:00,22150,22150,22135,22145,73
26/11/2009,15:51:00,22155,22155,22145,22145,30
26/11/2009,15:52:00,22150,22150,22135,22140,25
26/11/2009,15:53:00,22140,22140,22130,22140,22
26/11/2009,15:54:00,22140,22145,22125,22125,56
26/11/2009,15:55:00,22125,22125,22055,22070,261
26/11/2009,15:56:00,22070,22095,22060,22095,148
26/11/2009,15:57:00,22095,22095,22070,22075,87
26/11/2009,15:58:00,22075,22080,22055,22080,64
26/11/2009,15:59:00,22080,22085,22055,22075,53
26/11/2009,16:00:00,22070,22070,22050,22060,154
26/11/2009,16:01:00,22060,22085,22055,22085,34
26/11/2009,16:02:00,22085,22095,22080,22085,66
26/11/2009,16:03:00,22085,22105,22085,22105,46
26/11/2009,16:04:00,22105,22110,22100,22105,18
26/11/2009,16:05:00,22105,22105,22095,22095,26
26/11/2009,16:06:00,22100,22105,22095,22095,13
26/11/2009,16:07:00,22095,22095,22095,22095,1
26/11/2009,16:08:00,22090,22090,22085,22085,14
26/11/2009,16:09:00,22090,22090,22070,22070,30
26/11/2009,16:10:00,22060,22060,22015,22015,119
26/11/2009,16:11:00,22020,22040,22015,22035,126
26/11/2009,16:12:00,22035,22035,22005,22005,77
26/11/2009,16:13:00,22005,22010,21975,21980,127
26/11/2009,16:14:00,21980,21995,21980,21990,63
26/11/2009,16:15:00,21990,21990,21975,21985,84
26/11/2009,16:16:00,21990,22005,21985,22005,45
26/11/2009,16:17:00,22005,22045,22005,22040,79
26/11/2009,16:18:00,22040,22055,22040,22055,31
26/11/2009,16:19:00,22060,22070,22055,22070,29
26/11/2009,16:20:00,22075,22075,22070,22075,14
26/11/2009,16:21:00,22075,22095,22075,22095,33
26/11/2009,16:22:00,22090,22095,22090,22095,34
26/11/2009,16:23:00,22095,22110,22090,22110,50
26/11/2009,16:24:00,22100,22100,22095,22100,31
26/11/2009,16:25:00,22095,22095,22065,22070,78
26/11/2009,16:26:00,22065,22070,22035,22035,31
26/11/2009,16:27:00,22025,22035,22010,22025,55
26/11/2009,16:28:00,22025,22035,22020,22035,20
26/11/2009,16:29:00,22040,22040,22025,22030,25
26/11/2009,16:30:00,22030,22055,22030,22055,31
26/11/2009,16:31:00,22055,22065,22050,22065,23
26/11/2009,16:32:00,22065,22070,22060,22070,14
26/11/2009,16:33:00,22070,22075,22045,22050,28
26/11/2009,16:34:00,22050,22050,22040,22040,52
26/11/2009,16:35:00,22040,22050,22035,22050,28
26/11/2009,16:36:00,22055,22070,22055,22070,15
26/11/2009,16:37:00,22065,22070,22065,22070,5
26/11/2009,16:38:00,22075,22090,22075,22075,24
26/11/2009,16:39:00,22075,22075,22065,22075,11
26/11/2009,16:40:00,22080,22080,22070,22075,6
26/11/2009,16:41:00,22070,22070,22070,22070,6
26/11/2009,16:42:00,22070,22070,22065,22065,7
26/11/2009,16:43:00,22070,22070,22050,22055,35
26/11/2009,16:44:00,22050,22050,22025,22030,30
26/11/2009,16:45:00,22035,22035,22025,22030,42
26/11/2009,16:46:00,22035,22035,22030,22030,7
26/11/2009,16:47:00,22025,22030,22025,22025,13
26/11/2009,16:48:00,22030,22035,22005,22005,30
26/11/2009,16:49:00,22000,22005,21990,21995,46
26/11/2009,16:50:00,22000,22005,21995,22000,36
26/11/2009,16:51:00,22000,22005,21995,22000,62
26/11/2009,16:52:00,21995,21995,21980,21990,44
26/11/2009,16:53:00,21985,21985,21950,21960,78
26/11/2009,16:54:00,21960,21965,21950,21955,33
26/11/2009,16:55:00,21955,21955,21915,21930,98
26/11/2009,16:56:00,21925,21950,21925,21945,31
26/11/2009,16:57:00,21950,21950,21935,21945,16
26/11/2009,16:58:00,21950,21960,21950,21960,37
26/11/2009,16:59:00,21955,21955,21925,21930,55
26/11/2009,17:00:00,21920,21950,21915,21950,65
26/11/2009,17:01:00,21950,21990,21950,21985,72
26/11/2009,17:02:00,21985,21990,21980,21980,32
26/11/2009,17:03:00,21980,21985,21960,21965,37
26/11/2009,17:04:00,21960,21985,21960,21985,34
26/11/2009,17:05:00,21985,21985,21970,21975,31
26/11/2009,17:06:00,21975,21985,21975,21980,29
26/11/2009,17:07:00,21985,21985,21975,21980,20
26/11/2009,17:08:00,21975,21975,21970,21970,12
26/11/2009,17:09:00,21975,21975,21960,21965,26
26/11/2009,17:10:00,21970,21980,21970,21980,28
26/11/2009,17:11:00,21980,21985,21975,21985,78
26/11/2009,17:12:00,21980,21985,21970,21975,26
26/11/2009,17:13:00,21970,21975,21960,21975,43
26/11/2009,17:14:00,21970,21975,21945,21945,57
26/11/2009,17:15:00,21940,21950,21940,21950,26
26/11/2009,17:16:00,21950,21960,21935,21950,92
26/11/2009,17:17:00,21950,21955,21920,21925,42
26/11/2009,17:18:00,21930,21930,21905,21930,70
26/11/2009,17:19:00,21930,21940,21925,21930,109
26/11/2009,17:20:00,21930,21935,21920,21935,75
26/11/2009,17:21:00,21935,21935,21920,21925,38
26/11/2009,17:22:00,21925,21940,21925,21940,26
26/11/2009,17:23:00,21935,21945,21930,21940,36
26/11/2009,17:24:00,21940,21965,21940,21965,86
26/11/2009,17:25:00,21965,21965,21935,21955,147
26/11/2009,17:26:00,21955,21960,21940,21955,63
26/11/2009,17:27:00,21960,21960,21940,21945,61
26/11/2009,17:28:00,21945,21950,21920,21925,67
26/11/2009,17:29:00,21930,21935,21920,21930,123
26/11/2009,17:30:00,21920,21975,21920,21975,162
26/11/2009,17:31:00,21975,22005,21975,21980,144
26/11/2009,17:32:00,21980,21980,21955,21955,43
26/11/2009,17:33:00,21955,21955,21930,21935,92
26/11/2009,17:34:00,21935,21940,21915,21925,87
26/11/2009,17:35:00,21935,21965,21935,21965,95
26/11/2009,17:36:00,21965,21965,21950,21950,37
26/11/2009,17:37:00,21955,21970,21950,21970,30
26/11/2009,17:38:00,21980,21990,21980,21980,56
26/11/2009,17:39:00,21980,22015,21980,22000,83