DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/11/2009,11:09:00,22760,22775,22755,22765,26
20/11/2009,11:12:00,22770,22780,22765,22775,42
20/11/2009,11:15:00,22770,22790,22770,22785,32
20/11/2009,11:18:00,22785,22790,22770,22770,28
20/11/2009,11:21:00,22770,22775,22755,22755,63
20/11/2009,11:24:00,22755,22755,22745,22745,14
20/11/2009,11:27:00,22745,22745,22695,22700,183
20/11/2009,11:30:00,22700,22720,22690,22695,90
20/11/2009,11:33:00,22695,22700,22635,22645,235
20/11/2009,11:36:00,22645,22660,22630,22650,121
20/11/2009,11:39:00,22655,22665,22650,22655,46
20/11/2009,11:42:00,22655,22675,22655,22670,56
20/11/2009,11:45:00,22670,22700,22670,22695,53
20/11/2009,11:48:00,22700,22700,22650,22650,55
20/11/2009,11:51:00,22655,22655,22610,22620,144
20/11/2009,11:54:00,22620,22625,22605,22605,77
20/11/2009,11:57:00,22605,22625,22595,22620,111
20/11/2009,12:00:00,22620,22625,22610,22620,168
20/11/2009,12:03:00,22620,22645,22620,22635,42
20/11/2009,12:06:00,22635,22640,22620,22620,32
20/11/2009,12:09:00,22615,22620,22605,22610,47
20/11/2009,12:12:00,22610,22610,22550,22560,115
20/11/2009,12:15:00,22555,22560,22535,22535,145
20/11/2009,12:18:00,22540,22555,22535,22550,189
20/11/2009,12:21:00,22550,22560,22550,22560,28
20/11/2009,12:24:00,22560,22575,22560,22575,32
20/11/2009,12:27:00,22565,22575,22560,22560,29
20/11/2009,12:30:00,22555,22560,22555,22555,51
20/11/2009,12:33:00,22560,22560,22530,22535,82
20/11/2009,12:36:00,22535,22535,22515,22520,83
20/11/2009,12:39:00,22520,22520,22510,22515,33
20/11/2009,12:42:00,22510,22515,22450,22470,233
20/11/2009,12:45:00,22465,22465,22420,22445,197
20/11/2009,12:48:00,22440,22450,22435,22445,112
20/11/2009,12:51:00,22440,22445,22415,22430,129
20/11/2009,12:54:00,22435,22480,22435,22470,104
20/11/2009,12:57:00,22475,22495,22470,22490,75
20/11/2009,13:00:00,22490,22490,22455,22470,148
20/11/2009,13:03:00,22470,22480,22350,22350,473
20/11/2009,13:06:00,22350,22385,22325,22330,257
20/11/2009,13:09:00,22335,22430,22335,22405,193
20/11/2009,13:12:00,22400,22405,22380,22390,59
20/11/2009,13:15:00,22395,22445,22395,22430,54
20/11/2009,13:18:00,22425,22455,22425,22450,109
20/11/2009,13:21:00,22445,22445,22395,22400,49
20/11/2009,13:24:00,22390,22430,22380,22425,86
20/11/2009,13:27:00,22435,22440,22395,22415,105
20/11/2009,13:30:00,22415,22435,22415,22420,37
20/11/2009,13:33:00,22425,22445,22405,22415,61
20/11/2009,13:36:00,22415,22430,22410,22425,57
20/11/2009,13:39:00,22425,22435,22425,22430,26
20/11/2009,13:42:00,22425,22440,22425,22440,51
20/11/2009,13:45:00,22445,22450,22445,22445,23
20/11/2009,13:48:00,22445,22480,22435,22470,82
20/11/2009,13:51:00,22470,22475,22465,22475,24
20/11/2009,13:54:00,22480,22490,22475,22490,45
20/11/2009,13:57:00,22490,22490,22475,22485,22
20/11/2009,14:00:00,22485,22490,22475,22480,46
20/11/2009,14:03:00,22480,22480,22470,22475,47
20/11/2009,14:06:00,22470,22475,22435,22435,53
20/11/2009,14:09:00,22435,22455,22425,22445,45
20/11/2009,14:12:00,22445,22470,22445,22470,36
20/11/2009,14:15:00,22465,22485,22460,22475,43
20/11/2009,14:18:00,22475,22485,22470,22470,39
20/11/2009,14:21:00,22475,22485,22470,22470,412
20/11/2009,14:24:00,22470,22490,22470,22490,47
20/11/2009,14:27:00,22485,22495,22485,22490,36
20/11/2009,14:30:00,22490,22495,22480,22485,23
20/11/2009,14:33:00,22485,22495,22485,22485,33
20/11/2009,14:36:00,22490,22490,22475,22475,25
20/11/2009,14:39:00,22475,22480,22460,22470,47
20/11/2009,14:42:00,22470,22475,22460,22460,19
20/11/2009,14:45:00,22465,22465,22410,22425,106
20/11/2009,14:48:00,22425,22450,22425,22450,41
20/11/2009,14:51:00,22450,22470,22450,22465,45
20/11/2009,14:54:00,22460,22485,22460,22485,41
20/11/2009,14:57:00,22480,22495,22475,22485,56
20/11/2009,15:00:00,22490,22505,22485,22500,83
20/11/2009,15:03:00,22505,22525,22500,22520,65
20/11/2009,15:06:00,22520,22525,22510,22525,43
20/11/2009,15:09:00,22525,22530,22515,22525,66
20/11/2009,15:12:00,22525,22525,22505,22515,46
20/11/2009,15:15:00,22520,22520,22505,22510,16
20/11/2009,15:18:00,22515,22515,22510,22515,9
20/11/2009,15:21:00,22515,22520,22505,22510,15
20/11/2009,15:24:00,22510,22520,22510,22510,34
20/11/2009,15:27:00,22510,22515,22500,22500,38
20/11/2009,15:30:00,22505,22505,22480,22500,77
20/11/2009,15:33:00,22495,22525,22490,22510,93
20/11/2009,15:36:00,22510,22515,22480,22500,113
20/11/2009,15:39:00,22500,22570,22500,22570,221
20/11/2009,15:42:00,22570,22575,22550,22550,153
20/11/2009,15:45:00,22555,22585,22540,22550,122
20/11/2009,15:48:00,22550,22575,22545,22570,90
20/11/2009,15:51:00,22565,22565,22490,22490,92
20/11/2009,15:54:00,22495,22530,22495,22505,102
20/11/2009,15:57:00,22510,22520,22500,22515,69
20/11/2009,16:00:00,22515,22520,22485,22510,79
20/11/2009,16:03:00,22515,22520,22470,22470,150
20/11/2009,16:06:00,22470,22495,22450,22480,102
20/11/2009,16:09:00,22485,22520,22485,22510,53
20/11/2009,16:12:00,22505,22575,22505,22565,131
20/11/2009,16:15:00,22565,22570,22540,22545,57
20/11/2009,16:18:00,22545,22560,22525,22550,52
20/11/2009,16:21:00,22555,22555,22515,22515,51
20/11/2009,16:24:00,22510,22530,22510,22515,72
20/11/2009,16:27:00,22515,22540,22505,22540,54
20/11/2009,16:30:00,22545,22545,22500,22515,96
20/11/2009,16:33:00,22510,22520,22495,22495,61
20/11/2009,16:36:00,22495,22535,22490,22510,71
20/11/2009,16:39:00,22515,22520,22490,22490,36
20/11/2009,16:42:00,22490,22490,22445,22450,126
20/11/2009,16:45:00,22455,22480,22455,22460,88
20/11/2009,16:48:00,22455,22485,22445,22450,86
20/11/2009,16:51:00,22445,22475,22445,22470,61
20/11/2009,16:54:00,22470,22470,22465,22470,23
20/11/2009,16:57:00,22470,22470,22440,22450,79
20/11/2009,17:00:00,22445,22490,22435,22485,130
20/11/2009,17:03:00,22485,22505,22480,22505,47
20/11/2009,17:06:00,22510,22515,22475,22475,75
20/11/2009,17:09:00,22475,22490,22465,22470,53
20/11/2009,17:12:00,22465,22485,22465,22470,64
20/11/2009,17:15:00,22475,22475,22445,22450,124
20/11/2009,17:18:00,22445,22460,22405,22440,178
20/11/2009,17:21:00,22440,22460,22440,22455,97
20/11/2009,17:24:00,22455,22470,22450,22450,117
20/11/2009,17:27:00,22460,22460,22435,22460,161
20/11/2009,17:30:00,22455,22460,22390,22395,300
20/11/2009,17:33:00,22395,22420,22390,22395,236
20/11/2009,17:36:00,22395,22415,22375,22410,168
20/11/2009,17:39:00,22405,22420,22400,22400,39
23/11/2009,09:00:00,22635,22680,22615,22680,315
23/11/2009,09:03:00,22680,22720,22675,22720,157
23/11/2009,09:06:00,22720,22725,22690,22700,182
23/11/2009,09:09:00,22705,22710,22675,22690,106
23/11/2009,09:12:00,22690,22690,22655,22655,111
23/11/2009,09:15:00,22655,22680,22650,22680,90
23/11/2009,09:18:00,22680,22725,22670,22720,157
23/11/2009,09:21:00,22720,22740,22710,22725,152
23/11/2009,09:24:00,22725,22735,22715,22720,107
23/11/2009,09:27:00,22725,22735,22720,22730,50
23/11/2009,09:30:00,22735,22750,22730,22735,76
23/11/2009,09:33:00,22730,22735,22715,22720,48
23/11/2009,09:36:00,22720,22720,22705,22720,53
23/11/2009,09:39:00,22725,22745,22725,22735,99
23/11/2009,09:42:00,22730,22760,22730,22740,63
23/11/2009,09:45:00,22745,22750,22745,22745,41
23/11/2009,09:48:00,22745,22745,22730,22740,48
23/11/2009,09:51:00,22740,22740,22730,22740,61
23/11/2009,09:54:00,22745,22745,22740,22745,17
23/11/2009,09:57:00,22745,22745,22730,22730,40
23/11/2009,10:00:00,22725,22755,22725,22750,75
23/11/2009,10:03:00,22755,22755,22750,22750,16
23/11/2009,10:06:00,22745,22745,22730,22730,34
23/11/2009,10:09:00,22735,22735,22720,22720,33
23/11/2009,10:12:00,22720,22720,22710,22710,70
23/11/2009,10:15:00,22710,22710,22700,22710,56
23/11/2009,10:18:00,22710,22730,22710,22725,59
23/11/2009,10:21:00,22730,22730,22725,22730,15
23/11/2009,10:24:00,22730,22730,22720,22720,32
23/11/2009,10:27:00,22725,22730,22720,22725,52
23/11/2009,10:30:00,22725,22735,22725,22735,20
23/11/2009,10:33:00,22735,22735,22730,22730,15
23/11/2009,10:36:00,22730,22740,22730,22735,19
23/11/2009,10:39:00,22735,22740,22730,22740,24
23/11/2009,10:42:00,22740,22740,22730,22740,29
23/11/2009,10:45:00,22745,22750,22715,22715,67
23/11/2009,10:48:00,22715,22725,22715,22725,25
23/11/2009,10:51:00,22720,22720,22680,22690,97
23/11/2009,10:54:00,22690,22700,22685,22700,30
23/11/2009,10:57:00,22705,22725,22705,22710,37
23/11/2009,11:00:00,22710,22735,22710,22730,58
23/11/2009,11:03:00,22730,22750,22725,22745,48
23/11/2009,11:06:00,22745,22755,22745,22745,72
23/11/2009,11:09:00,22745,22745,22725,22730,39
23/11/2009,11:12:00,22735,22735,22725,22725,20
23/11/2009,11:15:00,22725,22725,22720,22720,18
23/11/2009,11:18:00,22720,22720,22710,22710,23
23/11/2009,11:21:00,22710,22730,22710,22730,15
23/11/2009,11:24:00,22725,22725,22710,22715,50
23/11/2009,11:27:00,22715,22730,22715,22730,22
23/11/2009,11:30:00,22735,22740,22730,22740,27
23/11/2009,11:33:00,22735,22735,22730,22730,11
23/11/2009,11:36:00,22730,22730,22720,22725,36
23/11/2009,11:39:00,22725,22725,22720,22720,8
23/11/2009,11:42:00,22725,22735,22725,22735,39
23/11/2009,11:45:00,22730,22735,22730,22735,10
23/11/2009,11:48:00,22735,22735,22730,22730,12
23/11/2009,11:51:00,22730,22735,22730,22730,13
23/11/2009,11:54:00,22730,22730,22730,22730,9
23/11/2009,11:57:00,22730,22735,22730,22735,16
23/11/2009,12:00:00,22735,22740,22735,22740,35
23/11/2009,12:03:00,22735,22750,22730,22750,56
23/11/2009,12:06:00,22740,22745,22715,22730,47
23/11/2009,12:09:00,22735,22740,22735,22735,18
23/11/2009,12:12:00,22740,22740,22730,22730,21
23/11/2009,12:15:00,22735,22735,22730,22730,8
23/11/2009,12:18:00,22735,22735,22730,22730,5
23/11/2009,12:21:00,22725,22730,22725,22725,8
23/11/2009,12:24:00,22730,22730,22725,22730,11
23/11/2009,12:27:00,22735,22735,22725,22735,18
23/11/2009,12:30:00,22735,22735,22730,22730,14
23/11/2009,12:33:00,22730,22735,22730,22735,23
23/11/2009,12:36:00,22730,22735,22730,22735,10
23/11/2009,12:39:00,22730,22735,22730,22735,14
23/11/2009,12:42:00,22735,22735,22730,22730,3
23/11/2009,12:51:00,22735,22735,22730,22730,16
23/11/2009,12:54:00,22725,22725,22720,22720,5
23/11/2009,12:57:00,22720,22725,22720,22720,18
23/11/2009,13:00:00,22720,22740,22720,22730,58
23/11/2009,13:03:00,22730,22730,22725,22730,20
23/11/2009,13:06:00,22730,22730,22730,22730,13
23/11/2009,13:09:00,22735,22735,22730,22735,14
23/11/2009,13:12:00,22735,22735,22725,22725,12
23/11/2009,13:15:00,22725,22725,22715,22720,31
23/11/2009,13:18:00,22720,22725,22715,22720,22
23/11/2009,13:21:00,22725,22725,22720,22725,12
23/11/2009,13:24:00,22725,22725,22720,22720,8
23/11/2009,13:27:00,22725,22725,22720,22720,4
23/11/2009,13:30:00,22720,22725,22720,22725,6
23/11/2009,13:33:00,22730,22730,22730,22730,12
23/11/2009,13:36:00,22730,22730,22725,22725,4
23/11/2009,13:39:00,22730,22730,22725,22725,11
23/11/2009,13:42:00,22720,22720,22715,22715,8
23/11/2009,13:45:00,22715,22715,22710,22710,16
23/11/2009,13:48:00,22710,22710,22700,22710,14
23/11/2009,13:51:00,22715,22715,22710,22710,11
23/11/2009,13:54:00,22715,22725,22715,22720,21
23/11/2009,13:57:00,22725,22725,22720,22720,3
23/11/2009,14:00:00,22715,22720,22715,22715,16
23/11/2009,14:03:00,22715,22715,22705,22710,28
23/11/2009,14:06:00,22710,22715,22705,22710,22
23/11/2009,14:09:00,22710,22715,22710,22715,7
23/11/2009,14:12:00,22715,22715,22705,22715,14
23/11/2009,14:15:00,22710,22710,22700,22700,7
23/11/2009,14:18:00,22705,22715,22705,22715,10
23/11/2009,14:21:00,22720,22720,22715,22715,29
23/11/2009,14:24:00,22720,22720,22710,22710,24
23/11/2009,14:27:00,22710,22730,22710,22720,41
23/11/2009,14:30:00,22725,22730,22715,22725,98
23/11/2009,14:33:00,22720,22725,22720,22720,10
23/11/2009,14:36:00,22720,22720,22720,22720,5
23/11/2009,14:39:00,22715,22720,22710,22720,16
23/11/2009,14:42:00,22720,22725,22715,22725,33
23/11/2009,14:45:00,22720,22725,22720,22720,18
23/11/2009,14:48:00,22725,22725,22715,22715,9
23/11/2009,14:51:00,22715,22715,22705,22715,21
23/11/2009,14:54:00,22710,22715,22710,22710,9
23/11/2009,14:57:00,22715,22725,22715,22720,13
23/11/2009,15:00:00,22725,22730,22720,22725,34
23/11/2009,15:03:00,22725,22730,22725,22730,3
23/11/2009,15:06:00,22735,22775,22730,22770,116
23/11/2009,15:09:00,22770,22840,22770,22810,461
23/11/2009,15:12:00,22810,22815,22800,22810,66
23/11/2009,15:15:00,22805,22835,22805,22825,89
23/11/2009,15:18:00,22825,22850,22820,22820,96
23/11/2009,15:21:00,22820,22825,22815,22820,55
23/11/2009,15:24:00,22820,22820,22810,22815,56
23/11/2009,15:27:00,22815,22820,22810,22815,17
23/11/2009,15:30:00,22810,22840,22810,22820,81
23/11/2009,15:33:00,22820,22870,22820,22860,172
23/11/2009,15:36:00,22860,22890,22855,22880,156
23/11/2009,15:39:00,22885,22895,22870,22870,166
23/11/2009,15:42:00,22870,22885,22865,22880,116
23/11/2009,15:45:00,22885,22935,22885,22910,272
23/11/2009,15:48:00,22910,22920,22900,22915,85
23/11/2009,15:51:00,22910,22915,22895,22905,126
23/11/2009,15:54:00,22910,22915,22890,22900,58
23/11/2009,15:57:00,22900,22925,22885,22910,115
23/11/2009,16:00:00,22910,22975,22910,22970,542
23/11/2009,16:03:00,22970,22995,22950,22995,314
23/11/2009,16:06:00,22995,23020,22985,23015,289
23/11/2009,16:09:00,23015,23040,23000,23005,273
23/11/2009,16:12:00,23005,23015,22990,23010,117
23/11/2009,16:15:00,23005,23020,23005,23005,117
23/11/2009,16:18:00,23005,23015,22985,22990,74
23/11/2009,16:21:00,22985,23000,22980,22985,128
23/11/2009,16:24:00,22985,22995,22980,22995,23
23/11/2009,16:27:00,22995,23005,22980,23005,127
23/11/2009,16:30:00,23005,23015,22990,22995,96
23/11/2009,16:33:00,22995,23020,22995,23015,111
23/11/2009,16:36:00,23020,23025,23000,23015,121
23/11/2009,16:39:00,23020,23020,23000,23005,63
23/11/2009,16:42:00,23005,23010,22995,22995,148
23/11/2009,16:45:00,22990,22995,22975,22980,73
23/11/2009,16:48:00,22980,22980,22965,22970,54
23/11/2009,16:51:00,22970,22975,22950,22950,119
23/11/2009,16:54:00,22950,22980,22945,22975,140
23/11/2009,16:57:00,22970,22980,22965,22970,102
23/11/2009,17:00:00,22970,22975,22955,22960,78
23/11/2009,17:03:00,22960,22965,22955,22960,58
23/11/2009,17:06:00,22960,22970,22955,22965,84
23/11/2009,17:09:00,22965,22990,22965,22985,114
23/11/2009,17:12:00,22985,22990,22960,22960,109
23/11/2009,17:15:00,22960,22970,22955,22960,80
23/11/2009,17:18:00,22955,22975,22955,22970,106
23/11/2009,17:21:00,22965,22985,22960,22985,81
23/11/2009,17:24:00,22985,22990,22965,22980,213
23/11/2009,17:27:00,22980,22985,22970,22975,218
23/11/2009,17:30:00,22980,22995,22965,22995,150
23/11/2009,17:33:00,22995,23005,22980,22980,113
23/11/2009,17:36:00,22975,22985,22965,22985,171
23/11/2009,17:39:00,22975,22980,22960,22970,47
24/11/2009,09:00:00,22800,22905,22760,22800,546
24/11/2009,09:03:00,22805,22820,22795,22805,322
24/11/2009,09:06:00,22810,22815,22775,22785,207
24/11/2009,09:09:00,22790,22815,22780,22810,104
24/11/2009,09:12:00,22815,22850,22815,22840,101
24/11/2009,09:15:00,22840,22840,22795,22800,90
24/11/2009,09:18:00,22800,22805,22785,22795,63
24/11/2009,09:21:00,22795,22805,22785,22805,59
24/11/2009,09:24:00,22800,22835,22800,22830,148
24/11/2009,09:27:00,22825,22855,22825,22830,83
24/11/2009,09:30:00,22830,22830,22805,22805,55
24/11/2009,09:33:00,22810,22815,22800,22810,29
24/11/2009,09:36:00,22820,22820,22805,22805,42
24/11/2009,09:39:00,22800,22800,22770,22775,101
24/11/2009,09:42:00,22775,22775,22740,22745,214
24/11/2009,09:45:00,22745,22760,22725,22760,161
24/11/2009,09:48:00,22755,22790,22755,22785,85
24/11/2009,09:51:00,22790,22800,22785,22795,36
24/11/2009,09:54:00,22795,22795,22760,22760,86
24/11/2009,09:57:00,22760,22775,22755,22775,53
24/11/2009,10:00:00,22780,22820,22780,22820,182
24/11/2009,10:03:00,22810,22835,22805,22815,115
24/11/2009,10:06:00,22815,22815,22790,22795,91
24/11/2009,10:09:00,22795,22805,22795,22800,32
24/11/2009,10:12:00,22800,22805,22785,22785,60
24/11/2009,10:15:00,22785,22790,22770,22770,74
24/11/2009,10:18:00,22775,22800,22775,22785,51
24/11/2009,10:21:00,22790,22790,22775,22775,17
24/11/2009,10:24:00,22775,22805,22770,22805,40
24/11/2009,10:27:00,22805,22825,22805,22820,84
24/11/2009,10:30:00,22820,22860,22820,22845,109
24/11/2009,10:33:00,22845,22850,22840,22840,73
24/11/2009,10:36:00,22835,22835,22825,22830,27
24/11/2009,10:39:00,22835,22850,22830,22845,25
24/11/2009,10:42:00,22845,22845,22840,22840,47
24/11/2009,10:45:00,22840,22840,22830,22830,47
24/11/2009,10:48:00,22830,22830,22820,22825,25
24/11/2009,10:51:00,22820,22830,22815,22820,28
24/11/2009,10:54:00,22820,22845,22820,22835,34
24/11/2009,10:57:00,22830,22835,22825,22835,15
24/11/2009,11:00:00,22835,22850,22830,22830,60
24/11/2009,11:03:00,22830,22830,22830,22830,18
24/11/2009,11:06:00,22830,22840,22825,22835,25
24/11/2009,11:09:00,22840,22840,22835,22840,10
24/11/2009,11:12:00,22835,22855,22830,22850,51
24/11/2009,11:15:00,22850,22890,22845,22880,138
24/11/2009,11:18:00,22885,22925,22885,22905,170
24/11/2009,11:21:00,22905,22930,22905,22930,88
24/11/2009,11:24:00,22925,22935,22920,22935,60
24/11/2009,11:27:00,22935,22935,22895,22900,65
24/11/2009,11:30:00,22900,22915,22900,22915,60
24/11/2009,11:33:00,22915,22915,22905,22915,46
24/11/2009,11:36:00,22915,22935,22915,22935,56
24/11/2009,11:39:00,22935,22965,22925,22935,127
24/11/2009,11:42:00,22935,22970,22935,22965,89
24/11/2009,11:45:00,22970,22975,22960,22960,82
24/11/2009,11:48:00,22960,22960,22950,22960,58
24/11/2009,11:51:00,22960,22985,22955,22975,140
24/11/2009,11:54:00,22975,22985,22975,22980,35
24/11/2009,11:57:00,22975,22975,22960,22960,43
24/11/2009,12:00:00,22965,22975,22965,22970,77
24/11/2009,12:03:00,22965,22970,22965,22970,11
24/11/2009,12:06:00,22975,22980,22970,22980,37
24/11/2009,12:09:00,22980,22980,22980,22980,17
24/11/2009,12:12:00,22980,22990,22980,22980,43
24/11/2009,12:15:00,22985,22990,22970,22980,93
24/11/2009,12:18:00,22980,22985,22975,22980,130
24/11/2009,12:21:00,22980,22980,22975,22975,15
24/11/2009,12:24:00,22970,22975,22965,22970,32
24/11/2009,12:27:00,22970,22970,22965,22970,20
24/11/2009,12:30:00,22970,22970,22970,22970,15
24/11/2009,12:33:00,22970,22975,22960,22960,27
24/11/2009,12:36:00,22960,22960,22930,22930,67
24/11/2009,12:39:00,22930,22930,22920,22930,52
24/11/2009,12:42:00,22930,22930,22925,22925,13
24/11/2009,12:45:00,22925,22935,22925,22930,25
24/11/2009,12:48:00,22930,22930,22925,22925,13
24/11/2009,12:51:00,22925,22930,22915,22915,33
24/11/2009,12:54:00,22915,22915,22905,22915,26
24/11/2009,12:57:00,22915,22915,22910,22915,17
24/11/2009,13:00:00,22915,22925,22915,22925,37
24/11/2009,13:03:00,22930,22935,22925,22935,14
24/11/2009,13:06:00,22930,22930,22930,22930,7
24/11/2009,13:09:00,22930,22960,22930,22960,64
24/11/2009,13:12:00,22960,22965,22950,22950,23
24/11/2009,13:15:00,22955,22960,22955,22955,7
24/11/2009,13:18:00,22960,22970,22955,22960,35
24/11/2009,13:21:00,22960,22965,22960,22960,14
24/11/2009,13:24:00,22960,22975,22960,22970,44
24/11/2009,13:27:00,22975,22980,22975,22975,16
24/11/2009,13:30:00,22980,22985,22975,22975,24
24/11/2009,13:33:00,22975,22980,22965,22965,7
24/11/2009,13:36:00,22965,22970,22965,22965,5
24/11/2009,13:39:00,22965,22965,22960,22965,13
24/11/2009,13:42:00,22965,22985,22965,22975,29
24/11/2009,13:45:00,22980,22995,22980,22985,76
24/11/2009,13:48:00,22980,22995,22980,22985,38
24/11/2009,13:51:00,22985,22990,22985,22990,4
24/11/2009,13:54:00,22990,22995,22985,22995,11
24/11/2009,13:57:00,22990,22995,22985,22985,14
24/11/2009,14:00:00,22990,22990,22980,22980,9
24/11/2009,14:03:00,22980,22985,22980,22985,13
24/11/2009,14:06:00,22990,23000,22985,22985,40
24/11/2009,14:09:00,22990,22990,22980,22985,26
24/11/2009,14:12:00,22985,22985,22980,22980,16
24/11/2009,14:15:00,22975,22975,22965,22975,24
24/11/2009,14:18:00,22970,22980,22965,22965,36
24/11/2009,14:21:00,22965,22965,22945,22950,62
24/11/2009,14:24:00,22950,22960,22950,22960,45
24/11/2009,14:27:00,22960,22985,22940,22985,36
24/11/2009,14:30:00,22980,22985,22880,22910,306
24/11/2009,14:33:00,22910,22915,22875,22915,131
24/11/2009,14:36:00,22920,22920,22865,22880,119
24/11/2009,14:39:00,22875,22885,22845,22855,113
24/11/2009,14:42:00,22855,22905,22850,22900,69
24/11/2009,14:45:00,22895,22900,22875,22885,36
24/11/2009,14:48:00,22885,22905,22880,22885,49
24/11/2009,14:51:00,22885,22890,22875,22885,40
24/11/2009,14:54:00,22885,22885,22870,22875,25
24/11/2009,14:57:00,22870,22885,22870,22880,10
24/11/2009,15:00:00,22875,22900,22855,22900,82
24/11/2009,15:03:00,22895,22915,22890,22905,51
24/11/2009,15:06:00,22910,22925,22910,22915,70
24/11/2009,15:09:00,22915,22915,22905,22905,44
24/11/2009,15:12:00,22905,22905,22890,22890,43
24/11/2009,15:15:00,22890,22890,22880,22885,19
24/11/2009,15:18:00,22885,22885,22865,22875,54
24/11/2009,15:21:00,22870,22880,22865,22880,41
24/11/2009,15:24:00,22880,22880,22870,22870,9
24/11/2009,15:27:00,22875,22885,22875,22880,11
24/11/2009,15:30:00,22875,22875,22825,22835,156
24/11/2009,15:33:00,22835,22855,22820,22850,132
24/11/2009,15:36:00,22850,22850,22815,22840,113
24/11/2009,15:39:00,22845,22855,22820,22845,98
24/11/2009,15:42:00,22845,22850,22800,22800,100
24/11/2009,15:45:00,22800,22800,22755,22765,184
24/11/2009,15:48:00,22760,22785,22740,22750,332
24/11/2009,15:51:00,22745,22750,22710,22725,331
24/11/2009,15:54:00,22730,22735,22700,22705,242
24/11/2009,15:57:00,22710,22740,22710,22710,158
24/11/2009,16:00:00,22710,22825,22710,22740,736
24/11/2009,16:03:00,22745,22795,22730,22775,251
24/11/2009,16:06:00,22780,22780,22680,22690,274
24/11/2009,16:09:00,22680,22710,22675,22690,226
24/11/2009,16:12:00,22690,22735,22690,22725,119
24/11/2009,16:15:00,22720,22735,22715,22720,78
24/11/2009,16:18:00,22715,22725,22700,22710,119
24/11/2009,16:21:00,22715,22725,22685,22705,128
24/11/2009,16:24:00,22705,22715,22680,22700,81
24/11/2009,16:27:00,22705,22705,22685,22705,42
24/11/2009,16:30:00,22700,22730,22690,22715,148
24/11/2009,16:33:00,22710,22710,22700,22700,74
24/11/2009,16:36:00,22700,22735,22700,22725,60
24/11/2009,16:39:00,22735,22785,22735,22780,178
24/11/2009,16:42:00,22780,22785,22760,22770,78
24/11/2009,16:45:00,22765,22815,22765,22785,232
24/11/2009,16:48:00,22785,22800,22780,22800,79
24/11/2009,16:51:00,22800,22800,22770,22770,99
24/11/2009,16:54:00,22770,22795,22770,22790,92
24/11/2009,16:57:00,22790,22790,22765,22770,42
24/11/2009,17:00:00,22770,22780,22760,22780,50
24/11/2009,17:03:00,22775,22790,22770,22785,82
24/11/2009,17:06:00,22785,22800,22780,22785,106
24/11/2009,17:09:00,22780,22800,22775,22785,98
24/11/2009,17:12:00,22785,22795,22775,22785,96
24/11/2009,17:15:00,22785,22795,22760,22770,127
24/11/2009,17:18:00,22770,22775,22750,22770,143
24/11/2009,17:21:00,22760,22765,22745,22750,164
24/11/2009,17:24:00,22750,22760,22735,22740,175
24/11/2009,17:27:00,22740,22750,22705,22710,223
24/11/2009,17:30:00,22710,22720,22695,22705,155
24/11/2009,17:33:00,22710,22735,22710,22720,121
24/11/2009,17:36:00,22725,22740,22715,22740,88
24/11/2009,17:39:00,22740,22745,22730,22730,48
25/11/2009,09:00:00,22790,22920,22790,22875,425
25/11/2009,09:03:00,22880,22925,22880,22910,237
25/11/2009,09:06:00,22905,22910,22870,22910,194
25/11/2009,09:09:00,22910,22925,22895,22910,185
25/11/2009,09:12:00,22905,22920,22900,22915,92
25/11/2009,09:15:00,22920,22940,22920,22940,102
25/11/2009,09:18:00,22940,22960,22900,22900,237
25/11/2009,09:21:00,22900,22915,22895,22900,93
25/11/2009,09:24:00,22900,22900,22885,22895,39
25/11/2009,09:27:00,22895,22895,22850,22855,104
25/11/2009,09:30:00,22855,22860,22815,22860,191
25/11/2009,09:33:00,22865,22880,22860,22875,75
25/11/2009,09:36:00,22875,22890,22865,22880,54
25/11/2009,09:39:00,22880,22885,22860,22875,58
25/11/2009,09:42:00,22875,22890,22870,22870,72
25/11/2009,09:45:00,22870,22885,22870,22885,36
25/11/2009,09:48:00,22880,22880,22825,22825,122
25/11/2009,09:51:00,22830,22855,22825,22850,43
25/11/2009,09:54:00,22850,22855,22800,22805,90
25/11/2009,09:57:00,22805,22820,22800,22815,70
25/11/2009,10:00:00,22815,22835,22810,22830,64
25/11/2009,10:03:00,22835,22835,22785,22800,103
25/11/2009,10:06:00,22800,22820,22795,22800,96
25/11/2009,10:09:00,22795,22795,22780,22780,86
25/11/2009,10:12:00,22775,22795,22765,22795,88
25/11/2009,10:15:00,22795,22805,22785,22790,65
25/11/2009,10:18:00,22790,22815,22790,22805,41
25/11/2009,10:21:00,22810,22835,22810,22830,48
25/11/2009,10:24:00,22830,22835,22820,22830,28
25/11/2009,10:27:00,22825,22835,22815,22825,63
25/11/2009,10:30:00,22820,22820,22800,22820,43
25/11/2009,10:33:00,22820,22855,22820,22855,75
25/11/2009,10:36:00,22855,22860,22830,22835,53
25/11/2009,10:39:00,22835,22845,22830,22835,62
25/11/2009,10:42:00,22835,22840,22825,22840,78
25/11/2009,10:45:00,22845,22845,22835,22835,28
25/11/2009,10:48:00,22830,22845,22830,22840,36
25/11/2009,10:51:00,22835,22895,22825,22885,138
25/11/2009,10:54:00,22885,22890,22875,22880,50
25/11/2009,10:57:00,22880,22880,22865,22875,30
25/11/2009,11:00:00,22875,22890,22870,22885,25
25/11/2009,11:03:00,22885,22905,22880,22905,39
25/11/2009,11:06:00,22900,22905,22850,22855,125
25/11/2009,11:09:00,22855,22865,22845,22855,81
25/11/2009,11:12:00,22855,22865,22850,22865,26
25/11/2009,11:15:00,22860,22865,22855,22855,16
25/11/2009,11:18:00,22860,22870,22860,22860,48
25/11/2009,11:21:00,22865,22875,22860,22860,35
25/11/2009,11:24:00,22855,22865,22855,22855,14
25/11/2009,11:27:00,22855,22855,22845,22850,31
25/11/2009,11:30:00,22845,22855,22845,22855,15
25/11/2009,11:33:00,22865,22865,22850,22850,23
25/11/2009,11:36:00,22850,22850,22845,22850,16
25/11/2009,11:39:00,22850,22855,22850,22855,5
25/11/2009,11:42:00,22850,22850,22820,22830,38
25/11/2009,11:45:00,22830,22835,22810,22820,50
25/11/2009,11:48:00,22815,22825,22800,22825,41
25/11/2009,11:51:00,22820,22820,22805,22805,36
25/11/2009,11:54:00,22805,22805,22745,22755,234
25/11/2009,11:57:00,22755,22765,22755,22755,55
25/11/2009,12:00:00,22760,22760,22730,22740,188
25/11/2009,12:03:00,22745,22765,22740,22750,65
25/11/2009,12:06:00,22750,22760,22750,22760,15
25/11/2009,12:09:00,22760,22765,22760,22760,14
25/11/2009,12:12:00,22765,22780,22765,22775,59
25/11/2009,12:15:00,22775,22795,22775,22785,46
25/11/2009,12:18:00,22785,22790,22785,22790,12
25/11/2009,12:21:00,22780,22780,22775,22780,8
25/11/2009,12:24:00,22775,22790,22770,22790,69
25/11/2009,12:27:00,22790,22790,22780,22790,27
25/11/2009,12:30:00,22785,22795,22780,22785,53
25/11/2009,12:33:00,22785,22785,22775,22775,8
25/11/2009,12:36:00,22775,22780,22770,22780,25
25/11/2009,12:39:00,22775,22805,22775,22790,57
25/11/2009,12:42:00,22795,22800,22795,22795,16
25/11/2009,12:45:00,22795,22795,22780,22780,32
25/11/2009,12:48:00,22775,22780,22770,22780,8
25/11/2009,12:51:00,22785,22795,22785,22785,16
25/11/2009,12:54:00,22780,22780,22775,22780,6
25/11/2009,12:57:00,22775,22785,22775,22780,9
25/11/2009,13:00:00,22780,22780,22765,22765,55
25/11/2009,13:03:00,22765,22765,22760,22760,7
25/11/2009,13:06:00,22765,22765,22755,22765,17
25/11/2009,13:09:00,22770,22770,22760,22760,33
25/11/2009,13:12:00,22755,22755,22745,22755,34
25/11/2009,13:15:00,22755,22760,22750,22760,63
25/11/2009,13:18:00,22755,22765,22755,22765,14
25/11/2009,13:21:00,22765,22765,22755,22755,8
25/11/2009,13:24:00,22760,22760,22755,22760,6
25/11/2009,13:27:00,22760,22780,22760,22780,20
25/11/2009,13:30:00,22780,22790,22780,22790,22
25/11/2009,13:33:00,22785,22785,22775,22775,18
25/11/2009,13:36:00,22775,22775,22765,22765,44
25/11/2009,13:39:00,22760,22765,22760,22760,16
25/11/2009,13:42:00,22760,22765,22760,22760,14
25/11/2009,13:45:00,22760,22760,22750,22750,7
25/11/2009,13:48:00,22760,22770,22760,22770,13
25/11/2009,13:51:00,22775,22775,22765,22765,14
25/11/2009,13:54:00,22760,22780,22760,22775,19
25/11/2009,13:57:00,22775,22775,22760,22775,19
25/11/2009,14:00:00,22775,22785,22770,22780,36
25/11/2009,14:03:00,22770,22780,22770,22780,24
25/11/2009,14:06:00,22775,22775,22770,22775,10
25/11/2009,14:09:00,22770,22775,22765,22765,13
25/11/2009,14:12:00,22770,22775,22765,22770,23
25/11/2009,14:15:00,22770,22770,22765,22770,10
25/11/2009,14:18:00,22765,22775,22760,22775,25
25/11/2009,14:21:00,22775,22775,22765,22770,30
25/11/2009,14:24:00,22770,22775,22765,22775,30
25/11/2009,14:27:00,22780,22780,22765,22765,30
25/11/2009,14:30:00,22770,22845,22660,22820,604
25/11/2009,14:33:00,22825,22865,22825,22840,185
25/11/2009,14:36:00,22835,22870,22835,22865,140
25/11/2009,14:39:00,22865,22870,22835,22840,120
25/11/2009,14:42:00,22835,22860,22835,22845,62
25/11/2009,14:45:00,22840,22860,22840,22850,51
25/11/2009,14:48:00,22850,22855,22850,22850,16
25/11/2009,14:51:00,22850,22855,22850,22855,31
25/11/2009,14:54:00,22855,22855,22840,22840,71
25/11/2009,14:57:00,22840,22845,22795,22805,73
25/11/2009,15:00:00,22805,22830,22735,22795,385
25/11/2009,15:03:00,22795,22805,22750,22765,124
25/11/2009,15:06:00,22760,22785,22755,22770,112
25/11/2009,15:09:00,22770,22775,22710,22730,246
25/11/2009,15:12:00,22730,22755,22730,22750,81
25/11/2009,15:15:00,22750,22750,22670,22720,212
25/11/2009,15:18:00,22725,22725,22700,22720,64
25/11/2009,15:21:00,22720,22740,22720,22725,94
25/11/2009,15:24:00,22725,22725,22705,22705,63
25/11/2009,15:27:00,22705,22710,22685,22685,227
25/11/2009,15:30:00,22685,22695,22600,22605,528
25/11/2009,15:33:00,22615,22640,22595,22615,253
25/11/2009,15:36:00,22615,22640,22610,22640,120
25/11/2009,15:39:00,22645,22650,22615,22615,119
25/11/2009,15:42:00,22615,22615,22525,22585,450
25/11/2009,15:45:00,22590,22620,22575,22610,165
25/11/2009,15:48:00,22610,22615,22590,22600,89
25/11/2009,15:51:00,22600,22600,22575,22580,98
25/11/2009,15:54:00,22580,22635,22575,22625,130
25/11/2009,15:57:00,22630,22630,22605,22630,97
25/11/2009,16:00:00,22625,22670,22625,22645,333
25/11/2009,16:03:00,22655,22690,22655,22675,237
25/11/2009,16:06:00,22675,22685,22665,22685,112
25/11/2009,16:09:00,22680,22690,22650,22670,118
25/11/2009,16:12:00,22670,22670,22655,22655,78
25/11/2009,16:15:00,22660,22665,22655,22655,35
25/11/2009,16:18:00,22655,22715,22655,22700,195
25/11/2009,16:21:00,22700,22710,22685,22685,49
25/11/2009,16:24:00,22680,22685,22625,22650,123
25/11/2009,16:27:00,22655,22665,22645,22660,38
25/11/2009,16:30:00,22665,22690,22660,22675,96
25/11/2009,16:33:00,22675,22675,22650,22670,134
25/11/2009,16:36:00,22675,22690,22665,22675,61
25/11/2009,16:39:00,22675,22705,22670,22695,58
25/11/2009,16:42:00,22695,22720,22690,22720,56
25/11/2009,16:45:00,22720,22735,22710,22735,108
25/11/2009,16:48:00,22735,22755,22735,22745,119
25/11/2009,16:51:00,22740,22755,22735,22740,111
25/11/2009,16:54:00,22740,22750,22730,22740,44
25/11/2009,16:57:00,22730,22730,22700,22720,57
25/11/2009,17:00:00,22720,22725,22710,22720,39
25/11/2009,17:03:00,22725,22755,22725,22750,62
25/11/2009,17:06:00,22755,22785,22735,22780,158
25/11/2009,17:09:00,22780,22785,22775,22780,36
25/11/2009,17:12:00,22780,22790,22770,22775,70
25/11/2009,17:15:00,22775,22790,22770,22785,45
25/11/2009,17:18:00,22790,22800,22770,22775,145
25/11/2009,17:21:00,22770,22780,22760,22765,141
25/11/2009,17:24:00,22765,22780,22745,22745,236
25/11/2009,17:27:00,22750,22765,22740,22750,151
25/11/2009,17:30:00,22750,22770,22745,22770,113
25/11/2009,17:33:00,22775,22810,22765,22810,89
25/11/2009,17:36:00,22815,22855,22810,22840,135
25/11/2009,17:39:00,22845,22860,22835,22850,50
26/11/2009,09:00:00,22660,22675,22625,22635,417
26/11/2009,09:03:00,22635,22640,22600,22605,176
26/11/2009,09:06:00,22610,22615,22575,22580,161
26/11/2009,09:09:00,22580,22610,22545,22545,140
26/11/2009,09:12:00,22545,22550,22490,22505,256
26/11/2009,09:15:00,22505,22545,22505,22525,165
26/11/2009,09:18:00,22525,22525,22495,22495,128
26/11/2009,09:21:00,22500,22520,22495,22510,74
26/11/2009,09:24:00,22515,22520,22425,22430,286
26/11/2009,09:27:00,22435,22440,22375,22415,280
26/11/2009,09:30:00,22415,22415,22350,22355,227
26/11/2009,09:33:00,22350,22415,22350,22405,243
26/11/2009,09:36:00,22405,22405,22375,22380,122
26/11/2009,09:39:00,22375,22415,22375,22410,99
26/11/2009,09:42:00,22415,22440,22415,22425,125
26/11/2009,09:45:00,22430,22445,22395,22395,115
26/11/2009,09:48:00,22395,22425,22380,22415,131
26/11/2009,09:51:00,22420,22425,22395,22405,64
26/11/2009,09:54:00,22405,22410,22395,22405,36
26/11/2009,09:57:00,22405,22415,22340,22365,147
26/11/2009,10:00:00,22360,22375,22350,22370,103
26/11/2009,10:03:00,22365,22395,22350,22390,77
26/11/2009,10:06:00,22390,22390,22300,22320,215
26/11/2009,10:09:00,22315,22325,22280,22295,197
26/11/2009,10:12:00,22290,22300,22240,22295,326
26/11/2009,10:15:00,22300,22310,22260,22270,132
26/11/2009,10:18:00,22270,22305,22270,22305,76
26/11/2009,10:21:00,22305,22320,22295,22300,102
26/11/2009,10:24:00,22300,22310,22275,22280,138
26/11/2009,10:27:00,22285,22320,22250,22250,224
26/11/2009,10:30:00,22255,22305,22245,22295,92
26/11/2009,10:33:00,22300,22300,22260,22260,75
26/11/2009,10:36:00,22255,22260,22240,22260,135
26/11/2009,10:39:00,22255,22255,22220,22230,125
26/11/2009,10:42:00,22235,22255,22235,22250,166
26/11/2009,10:45:00,22255,22285,22255,22285,123
26/11/2009,10:48:00,22280,22295,22280,22280,58
26/11/2009,10:51:00,22285,22285,22275,22280,35
26/11/2009,10:54:00,22285,22300,22275,22300,31
26/11/2009,10:57:00,22295,22305,22280,22280,65
26/11/2009,11:00:00,22285,22320,22270,22295,133
26/11/2009,11:03:00,22295,22340,22295,22340,61
26/11/2009,11:06:00,22340,22345,22325,22330,69
26/11/2009,11:09:00,22330,22335,22295,22300,89
26/11/2009,11:12:00,22300,22325,22275,22290,116
26/11/2009,11:15:00,22290,22335,22290,22320,89
26/11/2009,11:18:00,22315,22330,22290,22320,80
26/11/2009,11:21:00,22335,22345,22325,22340,34
26/11/2009,11:24:00,22340,22345,22315,22330,72
26/11/2009,11:27:00,22335,22350,22330,22335,57
26/11/2009,11:30:00,22340,22350,22340,22340,41
26/11/2009,11:33:00,22340,22345,22325,22325,46
26/11/2009,11:36:00,22325,22325,22315,22320,64
26/11/2009,11:39:00,22320,22325,22315,22320,21
26/11/2009,11:42:00,22315,22325,22285,22295,77
26/11/2009,11:45:00,22285,22290,22260,22285,126
26/11/2009,11:48:00,22285,22330,22275,22315,115
26/11/2009,11:51:00,22315,22330,22305,22325,56
26/11/2009,11:54:00,22325,22335,22320,22330,36
26/11/2009,11:57:00,22330,22340,22330,22340,17
26/11/2009,12:00:00,22340,22345,22330,22330,110
26/11/2009,12:03:00,22330,22340,22325,22330,41
26/11/2009,12:06:00,22330,22340,22325,22340,20
26/11/2009,12:09:00,22340,22380,22340,22360,142
26/11/2009,12:12:00,22355,22360,22355,22360,13
26/11/2009,12:15:00,22360,22375,22360,22375,41
26/11/2009,12:18:00,22370,22380,22365,22375,107
26/11/2009,12:21:00,22380,22400,22370,22400,73
26/11/2009,12:24:00,22400,22400,22375,22375,82
26/11/2009,12:27:00,22375,22400,22375,22385,46
26/11/2009,12:30:00,22390,22390,22375,22390,21
26/11/2009,12:33:00,22385,22390,22375,22375,28
26/11/2009,12:36:00,22375,22380,22350,22350,65
26/11/2009,12:39:00,22350,22360,22350,22355,15
26/11/2009,12:42:00,22355,22360,22350,22355,28
26/11/2009,12:45:00,22355,22355,22350,22350,18
26/11/2009,12:48:00,22350,22350,22350,22350,9
26/11/2009,12:51:00,22350,22350,22345,22345,24
26/11/2009,12:54:00,22340,22355,22340,22345,15
26/11/2009,12:57:00,22345,22355,22345,22355,23
26/11/2009,13:00:00,22350,22355,22350,22350,29
26/11/2009,13:03:00,22350,22350,22345,22345,31
26/11/2009,13:06:00,22345,22355,22345,22355,25
26/11/2009,13:09:00,22350,22355,22350,22355,54
26/11/2009,13:12:00,22360,22360,22350,22350,29
26/11/2009,13:15:00,22350,22355,22350,22350,5
26/11/2009,13:18:00,22350,22365,22350,22360,36
26/11/2009,13:21:00,22355,22360,22350,22350,8
26/11/2009,13:24:00,22355,22360,22355,22355,21
26/11/2009,13:27:00,22355,22355,22350,22355,7
26/11/2009,13:30:00,22355,22355,22350,22350,11
26/11/2009,13:33:00,22350,22350,22345,22350,30
26/11/2009,13:36:00,22350,22355,22350,22350,6
26/11/2009,13:39:00,22345,22350,22345,22345,11
26/11/2009,13:42:00,22340,22340,22330,22335,19
26/11/2009,13:45:00,22335,22340,22330,22340,29
26/11/2009,13:48:00,22340,22350,22335,22350,40
26/11/2009,13:51:00,22345,22345,22340,22340,11
26/11/2009,13:54:00,22340,22340,22340,22340,4
26/11/2009,13:57:00,22345,22355,22345,22355,20
26/11/2009,14:00:00,22355,22355,22350,22350,31
26/11/2009,14:03:00,22345,22350,22345,22350,6
26/11/2009,14:06:00,22350,22355,22350,22355,14
26/11/2009,14:09:00,22355,22355,22340,22355,16
26/11/2009,14:12:00,22355,22355,22345,22355,17
26/11/2009,14:15:00,22350,22350,22340,22345,29
26/11/2009,14:18:00,22345,22355,22330,22355,39
26/11/2009,14:21:00,22350,22350,22340,22345,18
26/11/2009,14:24:00,22345,22345,22335,22335,20
26/11/2009,14:27:00,22335,22340,22325,22325,22
26/11/2009,14:30:00,22325,22330,22315,22325,73
26/11/2009,14:33:00,22330,22330,22325,22325,4
26/11/2009,14:36:00,22330,22335,22325,22330,18
26/11/2009,14:39:00,22330,22330,22310,22325,62
26/11/2009,14:42:00,22325,22340,22325,22340,23
26/11/2009,14:45:00,22335,22340,22330,22330,41
26/11/2009,14:48:00,22330,22335,22330,22330,9
26/11/2009,14:51:00,22330,22335,22330,22330,6
26/11/2009,14:54:00,22330,22330,22320,22330,14
26/11/2009,14:57:00,22325,22325,22315,22325,16
26/11/2009,15:00:00,22330,22330,22315,22330,29
26/11/2009,15:03:00,22325,22330,22320,22320,13
26/11/2009,15:06:00,22325,22330,22315,22315,21
26/11/2009,15:09:00,22310,22315,22300,22305,55
26/11/2009,15:12:00,22300,22305,22295,22300,42
26/11/2009,15:15:00,22305,22305,22270,22275,87
26/11/2009,15:18:00,22270,22280,22240,22245,118
26/11/2009,15:21:00,22250,22250,22210,22240,113
26/11/2009,15:24:00,22240,22265,22235,22265,75
26/11/2009,15:27:00,22265,22270,22260,22260,70
26/11/2009,15:30:00,22260,22265,22255,22255,26
26/11/2009,15:33:00,22255,22265,22225,22230,54
26/11/2009,15:36:00,22225,22235,22210,22210,59
26/11/2009,15:39:00,22205,22210,22155,22175,218
26/11/2009,15:42:00,22175,22200,22165,22170,90
26/11/2009,15:45:00,22165,22175,22160,22160,91
26/11/2009,15:48:00,22155,22155,22135,22145,193
26/11/2009,15:51:00,22155,22155,22130,22140,77
26/11/2009,15:54:00,22140,22145,22055,22095,465
26/11/2009,15:57:00,22095,22095,22055,22075,204
26/11/2009,16:00:00,22070,22095,22050,22085,254
26/11/2009,16:03:00,22085,22110,22085,22095,90
26/11/2009,16:06:00,22100,22105,22085,22085,28
26/11/2009,16:09:00,22090,22090,22015,22035,275
26/11/2009,16:12:00,22035,22035,21975,21990,267
26/11/2009,16:15:00,21990,22045,21975,22040,208
26/11/2009,16:18:00,22040,22075,22040,22075,74
26/11/2009,16:21:00,22075,22110,22075,22110,117
26/11/2009,16:24:00,22100,22100,22035,22035,140
26/11/2009,16:27:00,22025,22040,22010,22030,100
26/11/2009,16:30:00,22030,22070,22030,22070,68
26/11/2009,16:33:00,22070,22075,22035,22050,108
26/11/2009,16:36:00,22055,22090,22055,22075,44
26/11/2009,16:39:00,22075,22080,22065,22070,23
26/11/2009,16:42:00,22070,22070,22025,22030,72
26/11/2009,16:45:00,22035,22035,22025,22025,62
26/11/2009,16:48:00,22030,22035,21990,22000,112
26/11/2009,16:51:00,22000,22005,21950,21960,184
26/11/2009,16:54:00,21960,21965,21915,21945,162
26/11/2009,16:57:00,21950,21960,21925,21930,108
26/11/2009,17:00:00,21920,21990,21915,21980,169
26/11/2009,17:03:00,21980,21985,21960,21975,102
26/11/2009,17:06:00,21975,21985,21970,21970,61
26/11/2009,17:09:00,21975,21985,21960,21985,132
26/11/2009,17:12:00,21980,21985,21945,21945,126
26/11/2009,17:15:00,21940,21960,21920,21925,160
26/11/2009,17:18:00,21930,21940,21905,21935,254
26/11/2009,17:21:00,21935,21945,21920,21940,100
26/11/2009,17:24:00,21940,21965,21935,21955,296
26/11/2009,17:27:00,21960,21960,21920,21930,251
26/11/2009,17:30:00,21920,22005,21920,21955,349
26/11/2009,17:33:00,21955,21965,21915,21965,274
26/11/2009,17:36:00,21965,21990,21950,21980,123
26/11/2009,17:39:00,21980,22015,21980,22000,83
27/11/2009,09:00:00,21700,21700,21370,21470,864
27/11/2009,09:03:00,21480,21480,21430,21480,491
27/11/2009,09:06:00,21470,21540,21430,21485,558
27/11/2009,09:09:00,21490,21530,21465,21515,306
27/11/2009,09:12:00,21520,21570,21510,21545,357
27/11/2009,09:15:00,21540,21545,21510,21515,282
27/11/2009,09:18:00,21525,21575,21500,21520,227
27/11/2009,09:21:00,21520,21565,21465,21530,268
27/11/2009,09:24:00,21525,21630,21525,21615,272
27/11/2009,09:27:00,21620,21665,21610,21660,221
27/11/2009,09:30:00,21655,21675,21635,21635,301
27/11/2009,09:33:00,21635,21720,21635,21715,309
27/11/2009,09:36:00,21715,21730,21690,21730,215
27/11/2009,09:39:00,21730,21775,21710,21735,243
27/11/2009,09:42:00,21735,21755,21715,21725,146
27/11/2009,09:45:00,21720,21755,21715,21725,108
27/11/2009,09:48:00,21735,21745,21715,21715,132
27/11/2009,09:51:00,21710,21710,21665,21675,213
27/11/2009,09:54:00,21670,21670,21650,21650,106
27/11/2009,09:57:00,21650,21655,21620,21630,171
27/11/2009,10:00:00,21630,21670,21630,21660,109
27/11/2009,10:03:00,21660,21680,21630,21630,101
27/11/2009,10:06:00,21625,21630,21580,21585,140
27/11/2009,10:09:00,21580,21645,21570,21640,177
27/11/2009,10:12:00,21640,21705,21625,21690,179
27/11/2009,10:15:00,21695,21805,21695,21795,336
27/11/2009,10:18:00,21790,21790,21745,21765,218
27/11/2009,10:21:00,21765,21790,21760,21760,152
27/11/2009,10:24:00,21760,21790,21745,21755,128
27/11/2009,10:27:00,21755,21760,21685,21690,163
27/11/2009,10:30:00,21695,21775,21695,21760,174
27/11/2009,10:33:00,21760,21775,21735,21770,112
27/11/2009,10:36:00,21765,21800,21765,21795,93
27/11/2009,10:39:00,21790,21795,21740,21740,105
27/11/2009,10:42:00,21735,21740,21720,21725,73
27/11/2009,10:45:00,21725,21780,21720,21730,225
27/11/2009,10:48:00,21735,21760,21695,21705,117
27/11/2009,10:51:00,21705,21760,21705,21745,122
27/11/2009,10:54:00,21755,21850,21755,21820,257
27/11/2009,10:57:00,21815,21840,21780,21795,164
27/11/2009,11:00:00,21790,21835,21785,21820,109
27/11/2009,11:03:00,21820,21830,21815,21830,45
27/11/2009,11:06:00,21830,21830,21785,21805,127
27/11/2009,11:09:00,21805,21830,21805,21825,47
27/11/2009,11:12:00,21825,21825,21795,21810,73
27/11/2009,11:15:00,21810,21835,21805,21835,79
27/11/2009,11:18:00,21835,21870,21830,21830,260
27/11/2009,11:21:00,21830,21840,21825,21840,48
27/11/2009,11:24:00,21845,21865,21840,21860,44
27/11/2009,11:27:00,21865,21880,21860,21880,100
27/11/2009,11:30:00,21885,21890,21865,21875,126
27/11/2009,11:33:00,21875,21875,21845,21855,191
27/11/2009,11:36:00,21850,21895,21850,21880,60
27/11/2009,11:39:00,21875,21880,21860,21870,49
27/11/2009,11:42:00,21860,21865,21830,21840,90
27/11/2009,11:45:00,21845,21865,21840,21865,39
27/11/2009,11:48:00,21860,21860,21815,21815,64
27/11/2009,11:51:00,21820,21830,21790,21790,95
27/11/2009,11:54:00,21790,21810,21790,21795,50
27/11/2009,11:57:00,21790,21790,21750,21750,108
27/11/2009,12:00:00,21745,21750,21685,21705,254
27/11/2009,12:03:00,21700,21740,21685,21735,96
27/11/2009,12:06:00,21735,21760,21735,21750,103
27/11/2009,12:09:00,21740,21770,21725,21735,86
27/11/2009,12:12:00,21730,21765,21730,21745,32
27/11/2009,12:15:00,21750,21750,21715,21715,62
27/11/2009,12:18:00,21715,21740,21685,21725,135
27/11/2009,12:21:00,21720,21725,21690,21715,108
27/11/2009,12:24:00,21715,21740,21715,21730,40
27/11/2009,12:27:00,21730,21730,21710,21720,18
27/11/2009,12:30:00,21715,21795,21715,21790,144
27/11/2009,12:33:00,21790,21795,21770,21780,96
27/11/2009,12:36:00,21785,21785,21775,21780,23
27/11/2009,12:39:00,21785,21830,21785,21815,70
27/11/2009,12:42:00,21820,21820,21790,21795,56
27/11/2009,12:45:00,21795,21830,21795,21830,38
27/11/2009,12:48:00,21820,21830,21805,21805,32
27/11/2009,12:51:00,21800,21805,21790,21795,42
27/11/2009,12:54:00,21795,21800,21790,21795,32
27/11/2009,12:57:00,21800,21810,21800,21810,33
27/11/2009,13:00:00,21805,21825,21805,21805,42
27/11/2009,13:03:00,21810,21815,21810,21815,13
27/11/2009,13:06:00,21810,21810,21790,21800,29
27/11/2009,13:09:00,21800,21810,21800,21800,11
27/11/2009,13:12:00,21805,21830,21800,21820,108
27/11/2009,13:15:00,21825,21845,21825,21845,72
27/11/2009,13:18:00,21850,21850,21835,21840,69
27/11/2009,13:21:00,21850,21850,21810,21825,64
27/11/2009,13:24:00,21815,21815,21780,21795,83
27/11/2009,13:27:00,21790,21805,21775,21775,44
27/11/2009,13:30:00,21775,21800,21770,21780,56
27/11/2009,13:33:00,21780,21795,21775,21795,18
27/11/2009,13:36:00,21795,21800,21785,21795,26
27/11/2009,13:39:00,21795,21800,21795,21795,27
27/11/2009,13:42:00,21800,21825,21800,21825,21
27/11/2009,13:45:00,21830,21835,21810,21815,44
27/11/2009,13:48:00,21820,21830,21820,21830,16
27/11/2009,13:51:00,21835,21865,21835,21860,41
27/11/2009,13:54:00,21855,21865,21845,21845,52
27/11/2009,13:57:00,21845,21860,21845,21855,41
27/11/2009,14:00:00,21855,21945,21855,21945,263
27/11/2009,14:03:00,21945,21960,21930,21960,145
27/11/2009,14:06:00,21955,21990,21955,21970,145
27/11/2009,14:09:00,21970,21995,21960,21970,91
27/11/2009,14:12:00,21970,22040,21970,22020,213
27/11/2009,14:15:00,22015,22030,21980,21980,194
27/11/2009,14:18:00,21990,21990,21970,21975,62
27/11/2009,14:21:00,21980,21995,21975,21980,65
27/11/2009,14:24:00,21975,21980,21970,21970,73
27/11/2009,14:27:00,21970,21975,21955,21960,51
27/11/2009,14:30:00,21965,21995,21965,21990,119
27/11/2009,14:33:00,21995,22015,21985,21985,79
27/11/2009,14:36:00,21985,21990,21975,21980,40
27/11/2009,14:39:00,21975,21990,21970,21990,68
27/11/2009,14:42:00,21985,21990,21975,21975,56
27/11/2009,14:45:00,21970,21970,21935,21940,99
27/11/2009,14:48:00,21940,21940,21915,21935,104
27/11/2009,14:51:00,21940,21940,21930,21935,35
27/11/2009,14:54:00,21935,21950,21920,21940,73
27/11/2009,14:57:00,21935,21940,21915,21915,43
27/11/2009,15:00:00,21910,21915,21865,21870,144
27/11/2009,15:03:00,21875,21880,21860,21870,61
27/11/2009,15:06:00,21865,21900,21865,21890,58
27/11/2009,15:09:00,21890,21945,21890,21945,102
27/11/2009,15:12:00,21950,21950,21880,21880,119
27/11/2009,15:15:00,21880,21900,21880,21890,91
27/11/2009,15:18:00,21890,21920,21890,21920,46
27/11/2009,15:21:00,21925,21930,21900,21915,60
27/11/2009,15:24:00,21915,21915,21855,21885,162
27/11/2009,15:27:00,21880,21885,21860,21880,58
27/11/2009,15:30:00,21880,21955,21840,21940,330
27/11/2009,15:33:00,21940,22020,21935,21980,220
27/11/2009,15:36:00,21990,22045,21985,22005,193
27/11/2009,15:39:00,22000,22080,21985,22060,229
27/11/2009,15:42:00,22060,22075,22030,22050,127
27/11/2009,15:45:00,22050,22075,22000,22025,234
27/11/2009,15:48:00,22025,22070,22025,22060,151
27/11/2009,15:51:00,22065,22080,22040,22040,142
27/11/2009,15:54:00,22040,22075,22040,22065,116
27/11/2009,15:57:00,22065,22115,22065,22100,220
27/11/2009,16:00:00,22110,22195,22095,22185,319
27/11/2009,16:03:00,22190,22190,22140,22150,179
27/11/2009,16:06:00,22150,22155,22125,22130,130
27/11/2009,16:09:00,22130,22160,22120,22135,126
27/11/2009,16:12:00,22140,22155,22125,22155,148
27/11/2009,16:15:00,22150,22175,22145,22155,77
27/11/2009,16:18:00,22150,22180,22150,22180,69
27/11/2009,16:21:00,22185,22235,22185,22200,218
27/11/2009,16:24:00,22210,22230,22200,22220,96
27/11/2009,16:27:00,22220,22220,22190,22195,116
27/11/2009,16:30:00,22190,22195,22160,22165,139
27/11/2009,16:33:00,22170,22205,22170,22200,89
27/11/2009,16:36:00,22205,22210,22160,22190,119
27/11/2009,16:39:00,22185,22205,22165,22205,108
27/11/2009,16:42:00,22205,22265,22205,22255,281
27/11/2009,16:45:00,22260,22260,22230,22235,140
27/11/2009,16:48:00,22245,22245,22220,22220,87
27/11/2009,16:51:00,22220,22315,22220,22310,212
27/11/2009,16:54:00,22310,22310,22270,22270,205
27/11/2009,16:57:00,22270,22275,22245,22260,116
27/11/2009,17:00:00,22260,22310,22260,22310,135
27/11/2009,17:03:00,22310,22315,22295,22305,104
27/11/2009,17:06:00,22305,22335,22300,22315,106
27/11/2009,17:09:00,22310,22310,22280,22290,114
27/11/2009,17:12:00,22280,22285,22220,22240,221
27/11/2009,17:15:00,22235,22255,22220,22240,119
27/11/2009,17:18:00,22240,22250,22220,22220,75
27/11/2009,17:21:00,22220,22235,22215,22235,100
27/11/2009,17:24:00,22230,22250,22225,22240,137
27/11/2009,17:27:00,22245,22250,22210,22215,210
27/11/2009,17:30:00,22215,22215,22200,22210,491
27/11/2009,17:33:00,22205,22210,22160,22170,391
27/11/2009,17:36:00,22175,22185,22155,22180,297
27/11/2009,17:39:00,22185,22185,22170,22170,33