DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/11/2009,17:38:00,21980,21990,21980,21980,56
26/11/2009,17:39:00,21980,22015,21980,22000,83
27/11/2009,09:00:00,21700,21700,21370,21395,430
27/11/2009,09:01:00,21390,21460,21390,21445,289
27/11/2009,09:02:00,21440,21485,21440,21470,145
27/11/2009,09:03:00,21480,21480,21440,21440,138
27/11/2009,09:04:00,21445,21475,21430,21450,173
27/11/2009,09:05:00,21455,21480,21430,21480,180
27/11/2009,09:06:00,21470,21535,21470,21530,171
27/11/2009,09:07:00,21530,21540,21455,21455,234
27/11/2009,09:08:00,21460,21495,21430,21485,153
27/11/2009,09:09:00,21490,21500,21465,21475,80
27/11/2009,09:10:00,21475,21510,21465,21490,103
27/11/2009,09:11:00,21495,21530,21490,21515,123
27/11/2009,09:12:00,21520,21550,21510,21545,135
27/11/2009,09:13:00,21550,21565,21535,21555,100
27/11/2009,09:14:00,21550,21570,21530,21545,122
27/11/2009,09:15:00,21540,21545,21510,21510,133
27/11/2009,09:16:00,21510,21535,21510,21510,65
27/11/2009,09:17:00,21510,21525,21510,21515,84
27/11/2009,09:18:00,21525,21565,21520,21560,61
27/11/2009,09:19:00,21565,21575,21540,21540,74
27/11/2009,09:20:00,21540,21545,21500,21520,92
27/11/2009,09:21:00,21520,21525,21465,21510,100
27/11/2009,09:22:00,21510,21540,21510,21540,57
27/11/2009,09:23:00,21545,21565,21530,21530,111
27/11/2009,09:24:00,21525,21545,21525,21540,50
27/11/2009,09:25:00,21545,21585,21545,21575,117
27/11/2009,09:26:00,21580,21630,21580,21615,105
27/11/2009,09:27:00,21620,21635,21610,21625,73
27/11/2009,09:28:00,21625,21655,21625,21655,54
27/11/2009,09:29:00,21655,21665,21640,21660,94
27/11/2009,09:30:00,21655,21675,21650,21665,89
27/11/2009,09:31:00,21660,21665,21645,21650,135
27/11/2009,09:32:00,21655,21670,21635,21635,77
27/11/2009,09:33:00,21635,21680,21635,21675,95
27/11/2009,09:34:00,21670,21700,21670,21695,84
27/11/2009,09:35:00,21695,21720,21680,21715,130
27/11/2009,09:36:00,21715,21725,21700,21700,63
27/11/2009,09:37:00,21710,21710,21690,21700,34
27/11/2009,09:38:00,21700,21730,21700,21730,118
27/11/2009,09:39:00,21730,21735,21710,21715,63
27/11/2009,09:40:00,21715,21775,21710,21755,90
27/11/2009,09:41:00,21755,21760,21720,21735,90
27/11/2009,09:42:00,21735,21755,21730,21750,47
27/11/2009,09:43:00,21745,21755,21735,21740,30
27/11/2009,09:44:00,21745,21750,21715,21725,69
27/11/2009,09:45:00,21720,21735,21715,21730,48
27/11/2009,09:46:00,21740,21755,21735,21740,31
27/11/2009,09:47:00,21730,21735,21720,21725,29
27/11/2009,09:48:00,21735,21745,21720,21735,44
27/11/2009,09:49:00,21735,21740,21725,21725,34
27/11/2009,09:50:00,21720,21730,21715,21715,54
27/11/2009,09:51:00,21710,21710,21680,21690,95
27/11/2009,09:52:00,21690,21690,21670,21670,79
27/11/2009,09:53:00,21670,21685,21665,21675,39
27/11/2009,09:54:00,21670,21670,21655,21660,61
27/11/2009,09:55:00,21660,21660,21655,21655,22
27/11/2009,09:56:00,21655,21655,21650,21650,23
27/11/2009,09:57:00,21650,21655,21645,21650,56
27/11/2009,09:58:00,21645,21645,21625,21625,75
27/11/2009,09:59:00,21625,21630,21620,21630,40
27/11/2009,10:00:00,21630,21665,21630,21665,45
27/11/2009,10:01:00,21665,21665,21660,21660,44
27/11/2009,10:02:00,21660,21670,21660,21660,20
27/11/2009,10:03:00,21660,21670,21660,21660,20
27/11/2009,10:04:00,21665,21680,21645,21645,30
27/11/2009,10:05:00,21650,21650,21630,21630,51
27/11/2009,10:06:00,21625,21630,21610,21610,48
27/11/2009,10:07:00,21605,21610,21590,21595,56
27/11/2009,10:08:00,21590,21600,21580,21585,36
27/11/2009,10:09:00,21580,21585,21570,21575,67
27/11/2009,10:10:00,21580,21620,21575,21620,49
27/11/2009,10:11:00,21615,21645,21615,21640,61
27/11/2009,10:12:00,21640,21650,21625,21650,49
27/11/2009,10:13:00,21650,21690,21650,21690,57
27/11/2009,10:14:00,21690,21705,21690,21690,73
27/11/2009,10:15:00,21695,21720,21695,21715,68
27/11/2009,10:16:00,21710,21745,21710,21735,85
27/11/2009,10:17:00,21735,21805,21735,21795,183
27/11/2009,10:18:00,21790,21790,21750,21765,103
27/11/2009,10:19:00,21760,21760,21745,21755,52
27/11/2009,10:20:00,21755,21775,21745,21765,63
27/11/2009,10:21:00,21765,21785,21760,21785,42
27/11/2009,10:22:00,21790,21790,21760,21770,85
27/11/2009,10:23:00,21775,21780,21760,21760,25
27/11/2009,10:24:00,21760,21785,21745,21770,59
27/11/2009,10:25:00,21770,21790,21765,21770,34
27/11/2009,10:26:00,21765,21765,21750,21755,35
27/11/2009,10:27:00,21755,21760,21725,21725,56
27/11/2009,10:28:00,21720,21720,21690,21705,69
27/11/2009,10:29:00,21705,21710,21685,21690,38
27/11/2009,10:30:00,21695,21735,21695,21735,92
27/11/2009,10:31:00,21730,21735,21725,21725,14
27/11/2009,10:32:00,21730,21775,21725,21760,68
27/11/2009,10:33:00,21760,21760,21735,21740,45
27/11/2009,10:34:00,21745,21750,21745,21750,12
27/11/2009,10:35:00,21750,21775,21750,21770,55
27/11/2009,10:36:00,21765,21780,21765,21775,21
27/11/2009,10:37:00,21775,21800,21775,21790,43
27/11/2009,10:38:00,21790,21800,21790,21795,29
27/11/2009,10:39:00,21790,21790,21760,21770,27
27/11/2009,10:40:00,21780,21795,21770,21775,35
27/11/2009,10:41:00,21770,21780,21740,21740,43
27/11/2009,10:42:00,21735,21740,21720,21730,44
27/11/2009,10:43:00,21730,21735,21730,21730,5
27/11/2009,10:44:00,21735,21735,21725,21725,24
27/11/2009,10:45:00,21725,21750,21725,21740,58
27/11/2009,10:46:00,21740,21780,21740,21765,106
27/11/2009,10:47:00,21760,21760,21720,21730,61
27/11/2009,10:48:00,21735,21760,21735,21750,30
27/11/2009,10:49:00,21750,21750,21725,21725,32
27/11/2009,10:50:00,21720,21720,21695,21705,55
27/11/2009,10:51:00,21705,21745,21705,21740,79
27/11/2009,10:52:00,21735,21735,21720,21725,8
27/11/2009,10:53:00,21725,21760,21725,21745,35
27/11/2009,10:54:00,21755,21790,21755,21790,42
27/11/2009,10:55:00,21790,21830,21780,21820,106
27/11/2009,10:56:00,21820,21850,21820,21820,109
27/11/2009,10:57:00,21815,21820,21780,21785,69
27/11/2009,10:58:00,21790,21840,21790,21810,63
27/11/2009,10:59:00,21815,21815,21795,21795,32
27/11/2009,11:00:00,21790,21835,21785,21815,51
27/11/2009,11:01:00,21810,21815,21795,21810,31
27/11/2009,11:02:00,21810,21825,21805,21820,27
27/11/2009,11:03:00,21820,21820,21815,21820,7
27/11/2009,11:04:00,21820,21830,21820,21825,24
27/11/2009,11:05:00,21825,21830,21820,21830,14
27/11/2009,11:06:00,21830,21830,21805,21810,28
27/11/2009,11:07:00,21810,21810,21785,21790,66
27/11/2009,11:08:00,21790,21815,21790,21805,33
27/11/2009,11:09:00,21805,21815,21805,21815,11
27/11/2009,11:10:00,21810,21815,21810,21815,7
27/11/2009,11:11:00,21820,21830,21810,21825,29
27/11/2009,11:12:00,21825,21825,21815,21820,28
27/11/2009,11:13:00,21820,21820,21795,21805,37
27/11/2009,11:14:00,21805,21815,21805,21810,8
27/11/2009,11:15:00,21810,21815,21810,21810,16
27/11/2009,11:16:00,21810,21815,21805,21815,21
27/11/2009,11:17:00,21815,21835,21815,21835,42
27/11/2009,11:18:00,21835,21865,21830,21835,166
27/11/2009,11:19:00,21835,21870,21835,21860,50
27/11/2009,11:20:00,21860,21865,21830,21830,44
27/11/2009,11:21:00,21830,21835,21830,21830,11
27/11/2009,11:22:00,21840,21840,21825,21835,30
27/11/2009,11:23:00,21840,21840,21835,21840,7
27/11/2009,11:24:00,21845,21850,21840,21850,7
27/11/2009,11:25:00,21845,21845,21845,21845,5
27/11/2009,11:26:00,21850,21865,21845,21860,32
27/11/2009,11:27:00,21865,21880,21860,21860,46
27/11/2009,11:28:00,21870,21880,21870,21875,24
27/11/2009,11:29:00,21870,21880,21865,21880,30
27/11/2009,11:30:00,21885,21885,21870,21880,65
27/11/2009,11:31:00,21885,21890,21885,21885,22
27/11/2009,11:32:00,21880,21885,21865,21875,39
27/11/2009,11:33:00,21875,21875,21850,21855,35
27/11/2009,11:34:00,21850,21865,21845,21865,61
27/11/2009,11:35:00,21865,21865,21855,21855,95
27/11/2009,11:36:00,21850,21855,21850,21855,3
27/11/2009,11:37:00,21860,21895,21860,21885,49
27/11/2009,11:38:00,21880,21885,21880,21880,8
27/11/2009,11:39:00,21875,21880,21870,21870,7
27/11/2009,11:40:00,21870,21875,21860,21865,24
27/11/2009,11:41:00,21865,21875,21865,21870,18
27/11/2009,11:42:00,21860,21865,21850,21855,24
27/11/2009,11:43:00,21850,21850,21830,21830,44
27/11/2009,11:44:00,21830,21840,21830,21840,22
27/11/2009,11:45:00,21845,21845,21840,21840,10
27/11/2009,11:46:00,21840,21860,21840,21860,20
27/11/2009,11:47:00,21865,21865,21860,21865,9
27/11/2009,11:48:00,21860,21860,21835,21835,26
27/11/2009,11:49:00,21840,21840,21835,21840,17
27/11/2009,11:50:00,21840,21840,21815,21815,21
27/11/2009,11:51:00,21820,21830,21820,21825,55
27/11/2009,11:52:00,21820,21820,21805,21810,18
27/11/2009,11:53:00,21800,21800,21790,21790,22
27/11/2009,11:54:00,21790,21810,21790,21810,32
27/11/2009,11:55:00,21805,21805,21795,21795,12
27/11/2009,11:56:00,21800,21800,21790,21795,6
27/11/2009,11:57:00,21790,21790,21760,21770,54
27/11/2009,11:58:00,21770,21775,21760,21765,25
27/11/2009,11:59:00,21765,21765,21750,21750,29
27/11/2009,12:00:00,21745,21750,21730,21730,72
27/11/2009,12:01:00,21730,21735,21710,21710,94
27/11/2009,12:02:00,21715,21715,21685,21705,88
27/11/2009,12:03:00,21700,21720,21685,21720,34
27/11/2009,12:04:00,21720,21735,21705,21735,39
27/11/2009,12:05:00,21730,21740,21730,21735,23
27/11/2009,12:06:00,21735,21760,21735,21755,63
27/11/2009,12:07:00,21760,21760,21755,21760,32
27/11/2009,12:08:00,21760,21760,21750,21750,8
27/11/2009,12:09:00,21740,21750,21735,21745,20
27/11/2009,12:10:00,21745,21765,21745,21765,15
27/11/2009,12:11:00,21765,21770,21725,21735,51
27/11/2009,12:12:00,21730,21740,21730,21740,7
27/11/2009,12:13:00,21740,21765,21740,21760,14
27/11/2009,12:14:00,21760,21765,21745,21745,11
27/11/2009,12:15:00,21750,21750,21745,21750,16
27/11/2009,12:16:00,21750,21750,21740,21740,6
27/11/2009,12:17:00,21735,21735,21715,21715,40
27/11/2009,12:18:00,21715,21715,21685,21685,36
27/11/2009,12:19:00,21690,21740,21690,21730,77
27/11/2009,12:20:00,21735,21735,21725,21725,22
27/11/2009,12:21:00,21720,21725,21690,21710,83
27/11/2009,12:22:00,21705,21710,21700,21705,12
27/11/2009,12:23:00,21705,21720,21705,21715,13
27/11/2009,12:24:00,21715,21735,21715,21730,16
27/11/2009,12:25:00,21730,21730,21730,21730,4
27/11/2009,12:26:00,21730,21740,21730,21730,20
27/11/2009,12:27:00,21730,21730,21725,21725,5
27/11/2009,12:28:00,21725,21725,21715,21720,8
27/11/2009,12:29:00,21720,21720,21710,21720,5
27/11/2009,12:30:00,21715,21735,21715,21735,11
27/11/2009,12:31:00,21730,21740,21715,21740,39
27/11/2009,12:32:00,21740,21795,21735,21790,94
27/11/2009,12:33:00,21790,21795,21785,21790,34
27/11/2009,12:34:00,21790,21795,21785,21785,28
27/11/2009,12:35:00,21790,21790,21770,21780,34
27/11/2009,12:36:00,21785,21785,21780,21785,6
27/11/2009,12:37:00,21780,21785,21775,21780,15
27/11/2009,12:38:00,21785,21785,21780,21780,2
27/11/2009,12:39:00,21785,21790,21785,21790,9
27/11/2009,12:40:00,21795,21805,21790,21805,19
27/11/2009,12:41:00,21810,21830,21810,21815,42
27/11/2009,12:42:00,21820,21820,21795,21795,40
27/11/2009,12:43:00,21795,21795,21795,21795,5
27/11/2009,12:44:00,21795,21795,21790,21795,11
27/11/2009,12:45:00,21795,21820,21795,21820,16
27/11/2009,12:46:00,21820,21825,21815,21815,11
27/11/2009,12:47:00,21810,21830,21810,21830,11
27/11/2009,12:48:00,21820,21830,21820,21830,10
27/11/2009,12:49:00,21820,21820,21805,21810,18
27/11/2009,12:50:00,21805,21810,21805,21805,4
27/11/2009,12:51:00,21800,21805,21800,21805,13
27/11/2009,12:52:00,21805,21805,21790,21790,21
27/11/2009,12:53:00,21790,21795,21790,21795,8
27/11/2009,12:54:00,21795,21795,21795,21795,11
27/11/2009,12:55:00,21795,21800,21790,21790,16
27/11/2009,12:56:00,21800,21800,21795,21795,5
27/11/2009,12:57:00,21800,21805,21800,21800,7
27/11/2009,12:58:00,21805,21810,21800,21810,23
27/11/2009,12:59:00,21810,21810,21810,21810,3
27/11/2009,13:00:00,21805,21825,21805,21820,22
27/11/2009,13:01:00,21815,21820,21815,21820,15
27/11/2009,13:02:00,21815,21815,21805,21805,5
27/11/2009,13:03:00,21810,21815,21810,21815,3
27/11/2009,13:04:00,21815,21815,21815,21815,2
27/11/2009,13:05:00,21815,21815,21810,21815,8
27/11/2009,13:06:00,21810,21810,21800,21800,4
27/11/2009,13:07:00,21805,21805,21790,21790,18
27/11/2009,13:08:00,21795,21800,21795,21800,7
27/11/2009,13:09:00,21800,21810,21800,21800,5
27/11/2009,13:10:00,21805,21805,21805,21805,2
27/11/2009,13:11:00,21810,21810,21800,21800,4
27/11/2009,13:12:00,21805,21820,21800,21800,14
27/11/2009,13:13:00,21800,21830,21800,21820,69
27/11/2009,13:14:00,21815,21820,21810,21820,25
27/11/2009,13:15:00,21825,21840,21825,21840,32
27/11/2009,13:16:00,21830,21845,21825,21840,32
27/11/2009,13:17:00,21840,21845,21840,21845,8
27/11/2009,13:18:00,21850,21850,21840,21840,19
27/11/2009,13:19:00,21845,21845,21835,21835,30
27/11/2009,13:20:00,21840,21840,21835,21840,20
27/11/2009,13:21:00,21850,21850,21840,21850,29
27/11/2009,13:22:00,21850,21850,21840,21840,6
27/11/2009,13:23:00,21840,21840,21810,21825,29
27/11/2009,13:24:00,21815,21815,21800,21810,14
27/11/2009,13:25:00,21805,21805,21790,21800,39
27/11/2009,13:26:00,21785,21805,21780,21795,30
27/11/2009,13:27:00,21790,21795,21790,21795,6
27/11/2009,13:28:00,21800,21805,21795,21805,10
27/11/2009,13:29:00,21805,21805,21775,21775,28
27/11/2009,13:30:00,21775,21800,21770,21780,38
27/11/2009,13:31:00,21785,21790,21780,21790,12
27/11/2009,13:32:00,21795,21795,21780,21780,6
27/11/2009,13:33:00,21780,21790,21775,21790,14
27/11/2009,13:34:00,21790,21795,21790,21795,4
27/11/2009,13:36:00,21795,21800,21785,21790,14
27/11/2009,13:37:00,21795,21795,21790,21790,5
27/11/2009,13:38:00,21785,21795,21785,21795,7
27/11/2009,13:39:00,21795,21800,21795,21800,10
27/11/2009,13:40:00,21795,21800,21795,21795,12
27/11/2009,13:41:00,21795,21800,21795,21795,5
27/11/2009,13:43:00,21800,21820,21800,21815,14
27/11/2009,13:44:00,21820,21825,21820,21825,7
27/11/2009,13:45:00,21830,21835,21810,21825,37
27/11/2009,13:46:00,21825,21825,21820,21820,6
27/11/2009,13:47:00,21815,21815,21815,21815,1
27/11/2009,13:48:00,21820,21820,21820,21820,2
27/11/2009,13:49:00,21820,21825,21820,21825,6
27/11/2009,13:50:00,21825,21830,21825,21830,8
27/11/2009,13:51:00,21835,21835,21835,21835,4
27/11/2009,13:52:00,21835,21850,21835,21850,17
27/11/2009,13:53:00,21850,21865,21850,21860,20
27/11/2009,13:54:00,21855,21865,21850,21855,19
27/11/2009,13:55:00,21845,21855,21845,21855,12
27/11/2009,13:56:00,21850,21850,21845,21845,21
27/11/2009,13:57:00,21845,21860,21845,21855,11
27/11/2009,13:58:00,21855,21860,21855,21860,23
27/11/2009,13:59:00,21855,21855,21850,21855,7
27/11/2009,14:00:00,21855,21900,21855,21885,103
27/11/2009,14:01:00,21890,21920,21885,21920,49
27/11/2009,14:02:00,21915,21945,21905,21945,111
27/11/2009,14:03:00,21945,21955,21930,21950,76
27/11/2009,14:04:00,21950,21950,21940,21940,36
27/11/2009,14:05:00,21940,21960,21935,21960,33
27/11/2009,14:06:00,21955,21985,21955,21975,64
27/11/2009,14:07:00,21975,21990,21975,21985,53
27/11/2009,14:08:00,21985,21985,21970,21970,28
27/11/2009,14:09:00,21970,21970,21960,21965,25
27/11/2009,14:10:00,21960,21990,21960,21990,41
27/11/2009,14:11:00,21995,21995,21970,21970,25
27/11/2009,14:12:00,21970,21975,21970,21975,24
27/11/2009,14:13:00,21980,22030,21970,22030,114
27/11/2009,14:14:00,22030,22040,22015,22020,75
27/11/2009,14:15:00,22015,22020,22000,22015,67
27/11/2009,14:16:00,22015,22030,22005,22020,49
27/11/2009,14:17:00,22010,22010,21980,21980,78
27/11/2009,14:18:00,21990,21990,21975,21975,23
27/11/2009,14:19:00,21975,21980,21970,21975,21
27/11/2009,14:20:00,21975,21975,21970,21975,18
27/11/2009,14:21:00,21980,21995,21975,21985,37
27/11/2009,14:22:00,21985,21990,21975,21975,16
27/11/2009,14:23:00,21975,21980,21975,21980,12
27/11/2009,14:24:00,21975,21975,21970,21975,16
27/11/2009,14:25:00,21980,21980,21975,21975,6
27/11/2009,14:26:00,21975,21980,21970,21970,51
27/11/2009,14:27:00,21970,21975,21960,21965,14
27/11/2009,14:28:00,21960,21965,21960,21965,21
27/11/2009,14:29:00,21960,21965,21955,21960,16
27/11/2009,14:30:00,21965,21985,21965,21980,32
27/11/2009,14:31:00,21980,21995,21980,21985,50
27/11/2009,14:32:00,21985,21995,21980,21990,37
27/11/2009,14:33:00,21995,22015,21995,22000,36
27/11/2009,14:34:00,21995,22000,21985,22000,26
27/11/2009,14:35:00,21995,21995,21985,21985,17
27/11/2009,14:36:00,21985,21985,21985,21985,5
27/11/2009,14:37:00,21985,21985,21985,21985,9
27/11/2009,14:38:00,21985,21990,21975,21980,26
27/11/2009,14:39:00,21975,21980,21970,21975,20
27/11/2009,14:40:00,21975,21980,21975,21980,25
27/11/2009,14:41:00,21980,21990,21975,21990,23
27/11/2009,14:42:00,21985,21985,21980,21980,6
27/11/2009,14:43:00,21980,21990,21980,21980,36
27/11/2009,14:44:00,21980,21980,21975,21975,14
27/11/2009,14:45:00,21970,21970,21955,21955,46
27/11/2009,14:46:00,21955,21955,21935,21935,38
27/11/2009,14:47:00,21935,21940,21935,21940,15
27/11/2009,14:48:00,21940,21940,21920,21920,29
27/11/2009,14:49:00,21920,21925,21915,21925,51
27/11/2009,14:50:00,21925,21935,21925,21935,24
27/11/2009,14:51:00,21940,21940,21930,21935,23
27/11/2009,14:52:00,21935,21935,21930,21930,5
27/11/2009,14:53:00,21935,21935,21935,21935,7
27/11/2009,14:54:00,21935,21950,21935,21940,19
27/11/2009,14:55:00,21940,21940,21920,21925,42
27/11/2009,14:56:00,21925,21940,21925,21940,12
27/11/2009,14:57:00,21935,21940,21925,21930,13
27/11/2009,14:58:00,21940,21940,21925,21930,9
27/11/2009,14:59:00,21925,21930,21915,21915,21
27/11/2009,15:00:00,21910,21915,21885,21895,57
27/11/2009,15:01:00,21895,21895,21870,21890,65
27/11/2009,15:02:00,21895,21895,21865,21870,22
27/11/2009,15:03:00,21875,21880,21870,21875,26
27/11/2009,15:04:00,21875,21880,21870,21870,11
27/11/2009,15:05:00,21865,21875,21860,21870,24
27/11/2009,15:06:00,21865,21880,21865,21880,15
27/11/2009,15:07:00,21880,21880,21870,21870,14
27/11/2009,15:08:00,21880,21900,21880,21890,29
27/11/2009,15:09:00,21890,21925,21890,21925,31
27/11/2009,15:10:00,21925,21940,21925,21930,48
27/11/2009,15:11:00,21935,21945,21930,21945,23
27/11/2009,15:12:00,21950,21950,21930,21930,28
27/11/2009,15:13:00,21930,21930,21890,21890,39
27/11/2009,15:14:00,21885,21890,21880,21880,52
27/11/2009,15:15:00,21880,21885,21880,21885,23
27/11/2009,15:16:00,21885,21895,21880,21890,29
27/11/2009,15:17:00,21890,21900,21885,21890,39
27/11/2009,15:18:00,21890,21900,21890,21900,19
27/11/2009,15:19:00,21900,21910,21900,21910,7
27/11/2009,15:20:00,21915,21920,21905,21920,20
27/11/2009,15:21:00,21925,21930,21910,21915,28
27/11/2009,15:22:00,21915,21920,21900,21905,24
27/11/2009,15:23:00,21910,21915,21910,21915,8
27/11/2009,15:24:00,21915,21915,21875,21875,65
27/11/2009,15:25:00,21875,21880,21855,21855,49
27/11/2009,15:26:00,21855,21885,21855,21885,48
27/11/2009,15:27:00,21880,21880,21870,21870,11
27/11/2009,15:28:00,21865,21875,21860,21875,19
27/11/2009,15:29:00,21880,21885,21875,21880,28
27/11/2009,15:30:00,21880,21880,21840,21880,170
27/11/2009,15:31:00,21880,21905,21860,21905,64
27/11/2009,15:32:00,21905,21955,21905,21940,96
27/11/2009,15:33:00,21940,21975,21935,21970,42
27/11/2009,15:34:00,21975,22020,21970,22005,92
27/11/2009,15:35:00,22000,22005,21970,21980,86
27/11/2009,15:36:00,21990,22040,21985,22035,72
27/11/2009,15:37:00,22040,22045,22010,22025,82
27/11/2009,15:38:00,22030,22030,22005,22005,39
27/11/2009,15:39:00,22000,22020,21985,22015,59
27/11/2009,15:40:00,22015,22035,22010,22030,61
27/11/2009,15:41:00,22030,22080,22025,22060,109
27/11/2009,15:42:00,22060,22075,22050,22050,44
27/11/2009,15:43:00,22050,22050,22030,22035,54
27/11/2009,15:44:00,22040,22065,22040,22050,29
27/11/2009,15:45:00,22050,22050,22000,22020,85
27/11/2009,15:46:00,22025,22050,22005,22050,60
27/11/2009,15:47:00,22045,22075,22015,22025,89
27/11/2009,15:48:00,22025,22055,22025,22045,46
27/11/2009,15:49:00,22050,22055,22030,22055,58
27/11/2009,15:50:00,22040,22070,22040,22060,47
27/11/2009,15:51:00,22065,22080,22040,22040,70
27/11/2009,15:52:00,22045,22060,22045,22060,26
27/11/2009,15:53:00,22060,22060,22040,22040,46
27/11/2009,15:54:00,22040,22075,22040,22060,49
27/11/2009,15:55:00,22060,22065,22055,22060,36
27/11/2009,15:56:00,22055,22070,22050,22065,31
27/11/2009,15:57:00,22065,22115,22065,22110,121
27/11/2009,15:58:00,22105,22110,22080,22100,84
27/11/2009,15:59:00,22090,22105,22090,22100,15
27/11/2009,16:00:00,22110,22120,22095,22120,68
27/11/2009,16:01:00,22120,22175,22120,22170,164
27/11/2009,16:02:00,22165,22195,22165,22185,87
27/11/2009,16:03:00,22190,22190,22140,22165,102
27/11/2009,16:04:00,22165,22165,22145,22150,32
27/11/2009,16:05:00,22145,22175,22145,22150,45
27/11/2009,16:06:00,22150,22155,22135,22140,65
27/11/2009,16:07:00,22140,22140,22125,22140,26
27/11/2009,16:08:00,22140,22150,22130,22130,39
27/11/2009,16:09:00,22130,22130,22120,22125,20
27/11/2009,16:10:00,22130,22160,22130,22160,39
27/11/2009,16:11:00,22155,22160,22130,22135,67
27/11/2009,16:12:00,22140,22145,22125,22135,93
27/11/2009,16:13:00,22135,22145,22130,22145,34
27/11/2009,16:14:00,22140,22155,22140,22155,21
27/11/2009,16:15:00,22150,22165,22150,22155,32
27/11/2009,16:16:00,22155,22160,22145,22155,16
27/11/2009,16:17:00,22155,22175,22155,22155,29
27/11/2009,16:18:00,22150,22150,22150,22150,3
27/11/2009,16:19:00,22155,22175,22155,22170,36
27/11/2009,16:20:00,22170,22180,22160,22180,30
27/11/2009,16:21:00,22185,22235,22185,22215,128
27/11/2009,16:22:00,22220,22235,22205,22210,65
27/11/2009,16:23:00,22210,22215,22200,22200,25
27/11/2009,16:24:00,22210,22215,22200,22215,30
27/11/2009,16:25:00,22220,22220,22210,22215,30
27/11/2009,16:26:00,22220,22230,22215,22220,36
27/11/2009,16:27:00,22220,22220,22210,22220,19
27/11/2009,16:28:00,22215,22220,22195,22200,55
27/11/2009,16:29:00,22205,22205,22190,22195,42
27/11/2009,16:30:00,22190,22195,22175,22180,70
27/11/2009,16:31:00,22190,22190,22175,22180,24
27/11/2009,16:32:00,22180,22180,22160,22165,45
27/11/2009,16:33:00,22170,22185,22170,22175,35
27/11/2009,16:34:00,22180,22180,22180,22180,6
27/11/2009,16:35:00,22180,22205,22180,22200,48
27/11/2009,16:36:00,22205,22210,22190,22195,39
27/11/2009,16:37:00,22195,22205,22190,22190,23
27/11/2009,16:38:00,22185,22190,22160,22190,57
27/11/2009,16:39:00,22185,22185,22180,22180,19
27/11/2009,16:40:00,22180,22180,22165,22165,16
27/11/2009,16:41:00,22170,22205,22170,22205,73
27/11/2009,16:42:00,22205,22230,22205,22225,104
27/11/2009,16:43:00,22225,22245,22225,22240,52
27/11/2009,16:44:00,22240,22265,22240,22255,125
27/11/2009,16:45:00,22260,22260,22230,22235,72
27/11/2009,16:46:00,22240,22250,22230,22245,19
27/11/2009,16:47:00,22240,22240,22235,22235,49
27/11/2009,16:48:00,22245,22245,22235,22240,18
27/11/2009,16:49:00,22240,22245,22230,22230,27
27/11/2009,16:50:00,22230,22230,22220,22220,42
27/11/2009,16:51:00,22220,22255,22220,22255,50
27/11/2009,16:52:00,22250,22280,22250,22275,55
27/11/2009,16:53:00,22275,22315,22275,22310,107
27/11/2009,16:54:00,22310,22310,22285,22295,100
27/11/2009,16:55:00,22290,22295,22270,22290,80
27/11/2009,16:56:00,22285,22285,22270,22270,25
27/11/2009,16:57:00,22270,22275,22255,22255,36
27/11/2009,16:58:00,22255,22260,22245,22260,45
27/11/2009,16:59:00,22255,22265,22250,22260,35
27/11/2009,17:00:00,22260,22270,22260,22270,33
27/11/2009,17:01:00,22270,22285,22265,22280,30
27/11/2009,17:02:00,22275,22310,22270,22310,72
27/11/2009,17:03:00,22310,22315,22300,22305,49
27/11/2009,17:04:00,22305,22310,22295,22300,41
27/11/2009,17:05:00,22300,22305,22300,22305,14
27/11/2009,17:06:00,22305,22335,22300,22320,60
27/11/2009,17:07:00,22320,22320,22300,22315,31
27/11/2009,17:08:00,22320,22320,22315,22315,15
27/11/2009,17:09:00,22310,22310,22300,22305,28
27/11/2009,17:10:00,22305,22305,22285,22290,63
27/11/2009,17:11:00,22285,22290,22280,22290,23
27/11/2009,17:12:00,22280,22285,22240,22240,84
27/11/2009,17:13:00,22235,22250,22225,22230,63
27/11/2009,17:14:00,22230,22240,22220,22240,74
27/11/2009,17:15:00,22235,22240,22220,22240,48
27/11/2009,17:16:00,22245,22255,22235,22240,50
27/11/2009,17:17:00,22240,22250,22235,22240,21
27/11/2009,17:18:00,22240,22250,22235,22235,17
27/11/2009,17:19:00,22235,22240,22230,22230,29
27/11/2009,17:20:00,22225,22225,22220,22220,29
27/11/2009,17:21:00,22220,22230,22215,22225,35
27/11/2009,17:22:00,22225,22230,22225,22225,17
27/11/2009,17:23:00,22225,22235,22220,22235,48
27/11/2009,17:24:00,22230,22240,22225,22235,39
27/11/2009,17:25:00,22250,22250,22225,22225,49
27/11/2009,17:26:00,22235,22240,22230,22240,49
27/11/2009,17:27:00,22245,22245,22240,22245,42
27/11/2009,17:28:00,22245,22250,22245,22245,85
27/11/2009,17:29:00,22245,22245,22210,22215,83
27/11/2009,17:30:00,22215,22215,22200,22200,103
27/11/2009,17:31:00,22200,22210,22200,22210,162
27/11/2009,17:32:00,22215,22215,22200,22210,226
27/11/2009,17:33:00,22205,22210,22180,22180,62
27/11/2009,17:34:00,22180,22195,22180,22190,275
27/11/2009,17:35:00,22185,22185,22160,22170,54
27/11/2009,17:36:00,22175,22180,22170,22175,216
27/11/2009,17:37:00,22170,22175,22165,22165,17
27/11/2009,17:38:00,22165,22185,22155,22180,64
27/11/2009,17:39:00,22185,22185,22170,22170,33