DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/11/2009,17:39:00,22185,22185,22170,22170,33
30/11/2009,09:00:00,22330,22340,22270,22285,224
30/11/2009,09:01:00,22285,22300,22260,22270,177
30/11/2009,09:02:00,22270,22290,22270,22285,99
30/11/2009,09:03:00,22280,22295,22280,22290,100
30/11/2009,09:04:00,22290,22310,22285,22290,125
30/11/2009,09:05:00,22290,22310,22285,22290,136
30/11/2009,09:06:00,22285,22295,22275,22280,59
30/11/2009,09:07:00,22285,22290,22280,22285,32
30/11/2009,09:08:00,22290,22295,22280,22280,32
30/11/2009,09:09:00,22280,22280,22245,22270,100
30/11/2009,09:10:00,22275,22280,22270,22270,26
30/11/2009,09:11:00,22280,22280,22265,22270,43
30/11/2009,09:12:00,22265,22270,22255,22260,39
30/11/2009,09:13:00,22260,22310,22260,22290,95
30/11/2009,09:14:00,22290,22290,22260,22260,48
30/11/2009,09:15:00,22250,22250,22180,22190,200
30/11/2009,09:16:00,22190,22190,22135,22135,141
30/11/2009,09:17:00,22130,22140,22095,22120,157
30/11/2009,09:18:00,22120,22130,22100,22115,76
30/11/2009,09:19:00,22125,22125,22085,22105,65
30/11/2009,09:20:00,22105,22105,22045,22045,103
30/11/2009,09:21:00,22045,22070,22035,22050,101
30/11/2009,09:22:00,22050,22070,22040,22065,55
30/11/2009,09:23:00,22060,22100,22060,22095,81
30/11/2009,09:24:00,22090,22110,22085,22085,79
30/11/2009,09:25:00,22085,22090,22075,22080,85
30/11/2009,09:26:00,22080,22080,22065,22075,24
30/11/2009,09:27:00,22075,22095,22070,22090,32
30/11/2009,09:28:00,22085,22090,22080,22085,20
30/11/2009,09:29:00,22090,22110,22090,22110,25
30/11/2009,09:30:00,22110,22115,22035,22045,103
30/11/2009,09:31:00,22040,22050,22030,22035,61
30/11/2009,09:32:00,22030,22050,22020,22040,58
30/11/2009,09:33:00,22040,22050,22030,22050,46
30/11/2009,09:34:00,22045,22045,22040,22045,17
30/11/2009,09:35:00,22040,22075,22040,22050,65
30/11/2009,09:36:00,22055,22055,22030,22040,30
30/11/2009,09:37:00,22045,22060,22010,22010,55
30/11/2009,09:38:00,22010,22020,21990,22015,63
30/11/2009,09:39:00,22020,22040,22010,22010,78
30/11/2009,09:40:00,22010,22015,21985,22005,112
30/11/2009,09:41:00,22005,22020,21985,22020,95
30/11/2009,09:42:00,22020,22045,22010,22045,105
30/11/2009,09:43:00,22040,22050,22030,22050,46
30/11/2009,09:44:00,22055,22095,22055,22095,46
30/11/2009,09:45:00,22090,22090,22070,22070,58
30/11/2009,09:46:00,22070,22105,22070,22105,38
30/11/2009,09:47:00,22105,22135,22105,22130,45
30/11/2009,09:48:00,22125,22130,22120,22125,45
30/11/2009,09:49:00,22125,22160,22120,22160,47
30/11/2009,09:50:00,22160,22180,22155,22165,97
30/11/2009,09:51:00,22170,22200,22170,22185,55
30/11/2009,09:52:00,22190,22190,22170,22180,62
30/11/2009,09:53:00,22175,22180,22170,22175,26
30/11/2009,09:54:00,22175,22185,22175,22185,15
30/11/2009,09:55:00,22180,22180,22120,22120,97
30/11/2009,09:56:00,22115,22120,22100,22120,28
30/11/2009,09:57:00,22120,22160,22120,22140,71
30/11/2009,09:58:00,22145,22145,22140,22145,13
30/11/2009,09:59:00,22150,22150,22130,22130,18
30/11/2009,10:00:00,22125,22140,22100,22125,61
30/11/2009,10:01:00,22120,22135,22110,22110,41
30/11/2009,10:02:00,22110,22135,22105,22130,27
30/11/2009,10:03:00,22135,22160,22120,22160,68
30/11/2009,10:04:00,22165,22185,22165,22170,46
30/11/2009,10:05:00,22165,22165,22155,22155,22
30/11/2009,10:06:00,22155,22155,22130,22130,26
30/11/2009,10:07:00,22130,22140,22125,22130,27
30/11/2009,10:08:00,22125,22125,22090,22105,37
30/11/2009,10:09:00,22110,22120,22105,22115,28
30/11/2009,10:10:00,22120,22120,22110,22115,16
30/11/2009,10:11:00,22115,22115,22075,22080,61
30/11/2009,10:12:00,22080,22080,22040,22060,76
30/11/2009,10:13:00,22050,22060,22045,22055,17
30/11/2009,10:14:00,22055,22055,22045,22050,27
30/11/2009,10:15:00,22040,22070,22035,22070,50
30/11/2009,10:16:00,22070,22105,22070,22100,52
30/11/2009,10:17:00,22100,22120,22095,22095,27
30/11/2009,10:18:00,22100,22115,22100,22105,23
30/11/2009,10:19:00,22100,22110,22090,22100,28
30/11/2009,10:20:00,22100,22100,22095,22100,10
30/11/2009,10:21:00,22105,22120,22105,22120,26
30/11/2009,10:22:00,22120,22145,22120,22140,49
30/11/2009,10:23:00,22135,22135,22110,22115,46
30/11/2009,10:24:00,22115,22115,22100,22100,13
30/11/2009,10:25:00,22100,22100,22050,22050,40
30/11/2009,10:26:00,22045,22060,22040,22055,37
30/11/2009,10:27:00,22055,22065,22045,22065,14
30/11/2009,10:28:00,22075,22095,22065,22070,43
30/11/2009,10:29:00,22070,22080,22070,22080,8
30/11/2009,10:30:00,22075,22075,22055,22065,31
30/11/2009,10:31:00,22055,22055,22020,22020,69
30/11/2009,10:32:00,22020,22045,22005,22030,103
30/11/2009,10:33:00,22030,22050,22030,22050,11
30/11/2009,10:34:00,22050,22060,22050,22055,14
30/11/2009,10:35:00,22050,22050,22015,22020,44
30/11/2009,10:36:00,22020,22025,22010,22010,25
30/11/2009,10:37:00,22015,22075,22015,22055,67
30/11/2009,10:38:00,22060,22065,22060,22065,7
30/11/2009,10:39:00,22065,22065,22050,22050,21
30/11/2009,10:40:00,22045,22060,22030,22055,40
30/11/2009,10:41:00,22050,22075,22050,22075,22
30/11/2009,10:42:00,22070,22070,22065,22065,7
30/11/2009,10:43:00,22070,22095,22070,22080,48
30/11/2009,10:44:00,22085,22090,22075,22075,27
30/11/2009,10:45:00,22075,22075,22005,22010,119
30/11/2009,10:46:00,22010,22040,22010,22025,81
30/11/2009,10:47:00,22030,22040,22025,22025,41
30/11/2009,10:48:00,22025,22040,22025,22035,20
30/11/2009,10:49:00,22035,22035,22010,22015,21
30/11/2009,10:50:00,22015,22030,22010,22015,43
30/11/2009,10:51:00,22010,22010,21980,21985,121
30/11/2009,10:52:00,21990,22005,21990,22005,23
30/11/2009,10:53:00,22010,22010,21970,21970,67
30/11/2009,10:54:00,21980,21995,21980,21995,27
30/11/2009,10:55:00,22000,22000,21995,21995,21
30/11/2009,10:56:00,21995,22005,21985,22005,48
30/11/2009,10:57:00,22000,22005,22000,22005,17
30/11/2009,10:58:00,22005,22005,21970,21975,48
30/11/2009,10:59:00,21985,22005,21980,22005,40
30/11/2009,11:00:00,22005,22030,21990,22030,79
30/11/2009,11:01:00,22025,22030,22010,22025,26
30/11/2009,11:02:00,22030,22035,22025,22030,16
30/11/2009,11:03:00,22035,22040,22025,22025,35
30/11/2009,11:04:00,22025,22025,22020,22025,7
30/11/2009,11:05:00,22030,22030,22000,22000,21
30/11/2009,11:06:00,22000,22010,21995,22005,19
30/11/2009,11:07:00,22015,22020,22015,22015,9
30/11/2009,11:08:00,22015,22015,21985,21985,46
30/11/2009,11:09:00,21990,21995,21970,21990,44
30/11/2009,11:10:00,21990,22010,21990,22010,46
30/11/2009,11:11:00,22005,22005,21990,22005,18
30/11/2009,11:12:00,22015,22025,22015,22020,18
30/11/2009,11:13:00,22015,22020,22010,22010,5
30/11/2009,11:14:00,22000,22000,22000,22000,2
30/11/2009,11:15:00,21995,21995,21970,21980,35
30/11/2009,11:16:00,21975,21975,21945,21945,128
30/11/2009,11:17:00,21940,21950,21925,21950,75
30/11/2009,11:18:00,21950,21980,21950,21955,78
30/11/2009,11:19:00,21955,21955,21915,21930,54
30/11/2009,11:20:00,21925,21940,21925,21935,12
30/11/2009,11:21:00,21935,21965,21925,21965,49
30/11/2009,11:22:00,21965,21970,21955,21960,39
30/11/2009,11:23:00,21965,21965,21955,21955,8
30/11/2009,11:24:00,21960,21960,21940,21950,45
30/11/2009,11:25:00,21945,21945,21920,21920,23
30/11/2009,11:26:00,21920,21960,21920,21960,48
30/11/2009,11:27:00,21965,21980,21955,21955,60
30/11/2009,11:28:00,21955,21960,21955,21955,25
30/11/2009,11:29:00,21950,21970,21940,21970,32
30/11/2009,11:30:00,21960,21960,21950,21955,10
30/11/2009,11:31:00,21955,21970,21955,21965,13
30/11/2009,11:32:00,21965,21975,21965,21975,10
30/11/2009,11:33:00,21970,22000,21970,21990,69
30/11/2009,11:34:00,22000,22005,21990,22005,31
30/11/2009,11:35:00,22010,22025,22005,22015,92
30/11/2009,11:36:00,22010,22020,22010,22015,25
30/11/2009,11:37:00,22015,22030,22015,22030,32
30/11/2009,11:38:00,22030,22050,22025,22040,74
30/11/2009,11:39:00,22035,22075,22035,22075,30
30/11/2009,11:40:00,22070,22085,22065,22065,57
30/11/2009,11:41:00,22070,22080,22065,22075,32
30/11/2009,11:42:00,22085,22085,22070,22070,12
30/11/2009,11:43:00,22070,22070,22065,22065,10
30/11/2009,11:44:00,22060,22070,22045,22065,37
30/11/2009,11:45:00,22070,22070,22050,22050,14
30/11/2009,11:46:00,22050,22050,22045,22045,12
30/11/2009,11:47:00,22045,22080,22045,22075,49
30/11/2009,11:48:00,22075,22075,22045,22050,38
30/11/2009,11:49:00,22050,22055,22050,22050,12
30/11/2009,11:50:00,22050,22050,22030,22040,43
30/11/2009,11:51:00,22035,22035,22010,22010,30
30/11/2009,11:52:00,22020,22030,22015,22025,19
30/11/2009,11:53:00,22030,22030,22010,22010,9
30/11/2009,11:54:00,22015,22040,22015,22035,32
30/11/2009,11:55:00,22030,22030,22005,22010,23
30/11/2009,11:56:00,22010,22010,22005,22010,11
30/11/2009,11:57:00,22010,22010,22005,22010,9
30/11/2009,11:58:00,22000,22010,22000,22010,8
30/11/2009,11:59:00,22015,22015,22000,22000,22
30/11/2009,12:00:00,21995,22035,21995,22035,38
30/11/2009,12:01:00,22035,22035,22025,22030,9
30/11/2009,12:02:00,22020,22040,22020,22030,8
30/11/2009,12:03:00,22030,22030,22025,22030,9
30/11/2009,12:04:00,22035,22075,22035,22065,59
30/11/2009,12:05:00,22070,22075,22065,22065,19
30/11/2009,12:06:00,22070,22070,22065,22070,8
30/11/2009,12:07:00,22075,22095,22075,22080,59
30/11/2009,12:08:00,22075,22075,21980,21980,227
30/11/2009,12:09:00,21975,22015,21965,21995,121
30/11/2009,12:10:00,22000,22000,21965,21975,73
30/11/2009,12:11:00,21975,21985,21935,21940,116
30/11/2009,12:12:00,21930,21965,21915,21965,84
30/11/2009,12:13:00,21960,21990,21960,21960,49
30/11/2009,12:14:00,21960,21960,21920,21960,108
30/11/2009,12:15:00,21965,21975,21940,21970,45
30/11/2009,12:16:00,21970,21985,21950,21960,48
30/11/2009,12:17:00,21960,21965,21945,21945,15
30/11/2009,12:18:00,21950,21970,21950,21965,40
30/11/2009,12:19:00,21980,22000,21980,21990,56
30/11/2009,12:20:00,21995,21995,21980,21980,22
30/11/2009,12:21:00,21980,22000,21980,21995,33
30/11/2009,12:22:00,21995,22010,21985,21985,21
30/11/2009,12:23:00,21985,22000,21965,21995,37
30/11/2009,12:24:00,21995,22025,21995,22010,54
30/11/2009,12:25:00,22010,22015,22010,22015,10
30/11/2009,12:26:00,22010,22010,21990,21990,10
30/11/2009,12:27:00,22000,22005,21995,21995,7
30/11/2009,12:28:00,22000,22000,21990,21995,4
30/11/2009,12:29:00,22000,22005,22000,22005,5
30/11/2009,12:30:00,22005,22005,21970,21975,37
30/11/2009,12:31:00,21975,21975,21955,21965,42
30/11/2009,12:32:00,21970,21985,21965,21980,21
30/11/2009,12:33:00,21975,21985,21970,21980,16
30/11/2009,12:34:00,21975,22005,21970,22005,21
30/11/2009,12:35:00,22010,22040,21995,22035,111
30/11/2009,12:36:00,22040,22040,22010,22030,43
30/11/2009,12:37:00,22035,22035,22015,22025,13
30/11/2009,12:38:00,22025,22030,22010,22010,7
30/11/2009,12:39:00,22010,22020,22005,22020,16
30/11/2009,12:40:00,22025,22050,22025,22035,25
30/11/2009,12:41:00,22030,22030,22025,22025,36
30/11/2009,12:42:00,22030,22035,22025,22025,9
30/11/2009,12:43:00,22030,22035,22025,22030,7
30/11/2009,12:44:00,22035,22050,22035,22035,31
30/11/2009,12:45:00,22040,22040,22025,22025,17
30/11/2009,12:46:00,22035,22040,22035,22040,11
30/11/2009,12:47:00,22030,22030,22010,22020,45
30/11/2009,12:48:00,22025,22025,22025,22025,3
30/11/2009,12:49:00,22015,22015,22010,22015,8
30/11/2009,12:50:00,22015,22015,21995,21995,11
30/11/2009,12:51:00,21995,22015,21990,22010,29
30/11/2009,12:52:00,22005,22010,22005,22010,2
30/11/2009,12:53:00,22015,22040,22015,22030,17
30/11/2009,12:54:00,22030,22030,22020,22020,20
30/11/2009,12:55:00,22025,22025,22020,22020,3
30/11/2009,12:56:00,22020,22025,22020,22025,7
30/11/2009,12:57:00,22020,22020,22020,22020,2
30/11/2009,12:58:00,22020,22025,22020,22025,4
30/11/2009,12:59:00,22020,22020,22005,22015,17
30/11/2009,13:00:00,22020,22020,22010,22015,16
30/11/2009,13:01:00,22010,22010,22005,22005,2
30/11/2009,13:02:00,22000,22005,21970,21990,56
30/11/2009,13:03:00,21980,21995,21980,21980,22
30/11/2009,13:04:00,21990,21995,21980,21980,9
30/11/2009,13:05:00,21985,21990,21980,21985,17
30/11/2009,13:06:00,21980,21990,21980,21990,6
30/11/2009,13:07:00,21990,21995,21985,21995,5
30/11/2009,13:08:00,21990,22005,21990,22000,9
30/11/2009,13:09:00,22000,22000,21995,21995,4
30/11/2009,13:10:00,22000,22020,21995,22020,30
30/11/2009,13:11:00,22020,22025,22015,22015,7
30/11/2009,13:12:00,22010,22010,22000,22010,11
30/11/2009,13:13:00,22015,22025,22015,22025,20
30/11/2009,13:14:00,22015,22035,22015,22025,19
30/11/2009,13:15:00,22020,22030,22015,22015,11
30/11/2009,13:16:00,22010,22025,21985,22015,26
30/11/2009,13:17:00,22010,22010,22010,22010,3
30/11/2009,13:18:00,22005,22005,21995,21995,4
30/11/2009,13:19:00,22000,22000,21995,21995,2
30/11/2009,13:20:00,22005,22005,21980,21985,28
30/11/2009,13:21:00,21985,21995,21980,21980,23
30/11/2009,13:22:00,21975,21980,21970,21980,17
30/11/2009,13:23:00,21980,21980,21980,21980,5
30/11/2009,13:24:00,21980,21980,21975,21975,8
30/11/2009,13:25:00,21975,21980,21975,21980,4
30/11/2009,13:26:00,21985,21985,21975,21975,4
30/11/2009,13:27:00,21980,21980,21955,21970,36
30/11/2009,13:28:00,21970,21970,21960,21960,5
30/11/2009,13:29:00,21955,21970,21955,21955,21
30/11/2009,13:30:00,21960,21960,21950,21950,13
30/11/2009,13:31:00,21955,21965,21950,21965,13
30/11/2009,13:32:00,21970,21970,21965,21965,2
30/11/2009,13:33:00,21960,21965,21950,21965,17
30/11/2009,13:34:00,21960,21980,21960,21980,8
30/11/2009,13:35:00,21965,21980,21955,21960,37
30/11/2009,13:36:00,21965,21975,21960,21975,8
30/11/2009,13:37:00,21970,21970,21970,21970,1
30/11/2009,13:38:00,21975,21980,21975,21980,4
30/11/2009,13:39:00,21980,21980,21965,21975,7
30/11/2009,13:40:00,21970,21975,21970,21975,15
30/11/2009,13:41:00,21975,21975,21965,21965,49
30/11/2009,13:42:00,21975,21990,21975,21975,39
30/11/2009,13:43:00,21980,21980,21975,21980,11
30/11/2009,13:44:00,21980,21980,21975,21980,7
30/11/2009,13:45:00,21980,21980,21980,21980,2
30/11/2009,13:46:00,21975,21980,21975,21980,8
30/11/2009,13:47:00,21980,21980,21975,21980,21
30/11/2009,13:48:00,21980,21995,21980,21990,11
30/11/2009,13:49:00,21985,21990,21985,21990,7
30/11/2009,13:50:00,21995,21995,21985,21985,12
30/11/2009,13:51:00,21985,21985,21985,21985,1
30/11/2009,13:52:00,21990,22010,21990,22010,15
30/11/2009,13:53:00,22005,22010,22000,22010,5
30/11/2009,13:54:00,22010,22030,22010,22020,18
30/11/2009,13:55:00,22025,22040,22020,22040,18
30/11/2009,13:56:00,22040,22040,22035,22035,11
30/11/2009,13:57:00,22035,22035,22030,22030,6
30/11/2009,13:58:00,22035,22045,22035,22040,14
30/11/2009,13:59:00,22040,22050,22040,22045,11
30/11/2009,14:00:00,22050,22055,22040,22045,31
30/11/2009,14:01:00,22040,22045,22025,22035,17
30/11/2009,14:02:00,22035,22040,22035,22040,12
30/11/2009,14:03:00,22045,22045,22030,22045,20
30/11/2009,14:04:00,22045,22045,22015,22015,28
30/11/2009,14:05:00,22010,22020,22010,22020,14
30/11/2009,14:06:00,22015,22025,22015,22025,4
30/11/2009,14:07:00,22020,22020,22015,22015,6
30/11/2009,14:08:00,22020,22025,22020,22025,4
30/11/2009,14:09:00,22025,22025,22015,22015,4
30/11/2009,14:10:00,22020,22020,21990,21995,26
30/11/2009,14:11:00,22000,22000,22000,22000,3
30/11/2009,14:12:00,21995,22005,21995,22005,9
30/11/2009,14:13:00,22015,22015,22010,22015,10
30/11/2009,14:14:00,22015,22020,22010,22020,10
30/11/2009,14:15:00,22020,22025,22020,22025,14
30/11/2009,14:16:00,22025,22040,22025,22030,22
30/11/2009,14:17:00,22030,22035,22030,22035,6
30/11/2009,14:18:00,22030,22035,22030,22035,9
30/11/2009,14:19:00,22025,22040,22025,22040,16
30/11/2009,14:20:00,22040,22070,22040,22060,29
30/11/2009,14:21:00,22055,22085,22055,22075,33
30/11/2009,14:22:00,22080,22095,22075,22090,30
30/11/2009,14:23:00,22090,22100,22090,22095,23
30/11/2009,14:24:00,22090,22090,22085,22085,14
30/11/2009,14:25:00,22080,22080,22075,22080,13
30/11/2009,14:26:00,22080,22085,22075,22085,9
30/11/2009,14:27:00,22085,22090,22085,22085,17
30/11/2009,14:28:00,22085,22090,22085,22090,11
30/11/2009,14:29:00,22095,22095,22095,22095,14
30/11/2009,14:30:00,22100,22110,22080,22100,79
30/11/2009,14:31:00,22095,22135,22095,22120,65
30/11/2009,14:32:00,22115,22120,22110,22120,13
30/11/2009,14:33:00,22125,22125,22115,22115,17
30/11/2009,14:34:00,22115,22115,22080,22080,50
30/11/2009,14:35:00,22085,22090,22085,22090,9
30/11/2009,14:36:00,22085,22100,22085,22095,13
30/11/2009,14:37:00,22095,22095,22085,22085,11
30/11/2009,14:38:00,22090,22090,22085,22090,10
30/11/2009,14:39:00,22085,22085,22070,22075,25
30/11/2009,14:40:00,22075,22085,22075,22085,7
30/11/2009,14:41:00,22085,22085,22080,22080,5
30/11/2009,14:42:00,22085,22090,22085,22090,10
30/11/2009,14:43:00,22090,22090,22090,22090,2
30/11/2009,14:44:00,22090,22100,22090,22100,6
30/11/2009,14:45:00,22095,22100,22095,22095,6
30/11/2009,14:46:00,22090,22090,22080,22085,26
30/11/2009,14:47:00,22085,22085,22070,22080,21
30/11/2009,14:48:00,22075,22090,22070,22090,16
30/11/2009,14:49:00,22080,22080,22080,22080,3
30/11/2009,14:50:00,22075,22080,22075,22075,7
30/11/2009,14:51:00,22080,22090,22080,22090,3
30/11/2009,14:52:00,22085,22095,22080,22080,20
30/11/2009,14:53:00,22075,22075,22055,22055,29
30/11/2009,14:54:00,22055,22060,22045,22050,34
30/11/2009,14:55:00,22050,22055,22050,22050,11
30/11/2009,14:56:00,22050,22070,22050,22065,9
30/11/2009,14:58:00,22065,22065,22035,22045,39
30/11/2009,14:59:00,22045,22055,22035,22045,21
30/11/2009,15:00:00,22045,22070,22045,22070,31
30/11/2009,15:01:00,22055,22055,22040,22050,26
30/11/2009,15:02:00,22050,22055,22040,22045,11
30/11/2009,15:03:00,22050,22055,22050,22050,8
30/11/2009,15:04:00,22050,22055,22050,22055,7
30/11/2009,15:05:00,22055,22055,22045,22050,10
30/11/2009,15:06:00,22050,22050,22050,22050,5
30/11/2009,15:07:00,22050,22050,22040,22040,11
30/11/2009,15:08:00,22040,22040,22035,22040,7
30/11/2009,15:09:00,22050,22060,22050,22060,11
30/11/2009,15:10:00,22055,22060,22035,22045,15
30/11/2009,15:11:00,22050,22055,22035,22035,30
30/11/2009,15:12:00,22030,22035,22015,22035,35
30/11/2009,15:13:00,22030,22030,22010,22025,21
30/11/2009,15:14:00,22025,22025,22020,22025,5
30/11/2009,15:15:00,22025,22025,22010,22020,19
30/11/2009,15:16:00,22020,22035,22020,22035,6
30/11/2009,15:17:00,22035,22035,22030,22030,14
30/11/2009,15:18:00,22030,22030,22030,22030,3
30/11/2009,15:19:00,22030,22035,22030,22035,5
30/11/2009,15:20:00,22040,22040,22035,22035,8
30/11/2009,15:21:00,22040,22060,22035,22060,20
30/11/2009,15:22:00,22055,22070,22055,22065,27
30/11/2009,15:23:00,22065,22070,22060,22060,17
30/11/2009,15:24:00,22050,22050,22035,22045,26
30/11/2009,15:25:00,22050,22050,22050,22050,2
30/11/2009,15:26:00,22050,22050,22045,22050,7
30/11/2009,15:27:00,22045,22050,22045,22045,9
30/11/2009,15:28:00,22045,22050,22045,22045,8
30/11/2009,15:29:00,22050,22050,22050,22050,3
30/11/2009,15:30:00,22045,22085,22040,22080,38
30/11/2009,15:31:00,22090,22095,22030,22035,56
30/11/2009,15:32:00,22035,22035,22020,22025,35
30/11/2009,15:33:00,22025,22025,21960,21980,103
30/11/2009,15:34:00,21980,21990,21975,21985,39
30/11/2009,15:35:00,21995,22035,21990,22030,33
30/11/2009,15:36:00,22030,22075,22030,22045,72
30/11/2009,15:37:00,22050,22050,22020,22035,69
30/11/2009,15:38:00,22035,22035,22015,22030,42
30/11/2009,15:39:00,22025,22040,22005,22035,36
30/11/2009,15:40:00,22035,22035,22010,22015,18
30/11/2009,15:41:00,22010,22010,21960,21975,48
30/11/2009,15:42:00,21985,22075,21985,22060,225
30/11/2009,15:43:00,22065,22070,22025,22065,143
30/11/2009,15:44:00,22065,22085,22065,22085,49
30/11/2009,15:45:00,22075,22080,22025,22040,146
30/11/2009,15:46:00,22035,22060,22010,22060,84
30/11/2009,15:47:00,22060,22060,22060,22060,2
30/11/2009,15:48:00,22030,22050,22005,22050,64
30/11/2009,15:49:00,22050,22065,22035,22045,74
30/11/2009,15:50:00,22055,22055,22025,22040,74
30/11/2009,15:51:00,22040,22050,22035,22035,19
30/11/2009,15:52:00,22050,22055,22030,22055,46
30/11/2009,15:53:00,22040,22040,22000,22035,80
30/11/2009,15:54:00,22025,22060,22020,22045,36
30/11/2009,15:55:00,22045,22065,22040,22060,44
30/11/2009,15:56:00,22055,22075,22035,22065,54
30/11/2009,15:57:00,22065,22075,22065,22075,29
30/11/2009,15:58:00,22075,22090,22050,22060,109
30/11/2009,15:59:00,22055,22070,22055,22065,17
30/11/2009,16:00:00,22070,22115,22070,22095,96
30/11/2009,16:01:00,22095,22100,22085,22100,32
30/11/2009,16:02:00,22100,22100,22085,22095,22
30/11/2009,16:03:00,22090,22095,22080,22080,8
30/11/2009,16:04:00,22090,22095,22080,22095,14
30/11/2009,16:05:00,22090,22110,22090,22110,51
30/11/2009,16:06:00,22100,22150,22100,22145,67
30/11/2009,16:07:00,22140,22160,22140,22160,48
30/11/2009,16:08:00,22165,22165,22150,22150,50
30/11/2009,16:09:00,22150,22170,22150,22160,24
30/11/2009,16:10:00,22165,22165,22150,22150,23
30/11/2009,16:11:00,22150,22165,22140,22160,27
30/11/2009,16:12:00,22165,22165,22155,22160,13
30/11/2009,16:13:00,22160,22160,22140,22140,22
30/11/2009,16:14:00,22140,22150,22140,22140,13
30/11/2009,16:15:00,22135,22155,22125,22150,65
30/11/2009,16:16:00,22155,22165,22155,22165,56
30/11/2009,16:17:00,22160,22160,22155,22160,12
30/11/2009,16:18:00,22160,22185,22160,22185,59
30/11/2009,16:19:00,22180,22180,22165,22165,48
30/11/2009,16:20:00,22160,22165,22160,22165,5
30/11/2009,16:21:00,22170,22180,22165,22165,29
30/11/2009,16:22:00,22165,22170,22150,22150,46
30/11/2009,16:23:00,22150,22155,22145,22155,32
30/11/2009,16:24:00,22150,22155,22150,22155,5
30/11/2009,16:25:00,22160,22165,22155,22165,11
30/11/2009,16:26:00,22165,22175,22160,22160,37
30/11/2009,16:27:00,22160,22170,22160,22165,15
30/11/2009,16:28:00,22170,22180,22170,22180,20
30/11/2009,16:29:00,22170,22215,22170,22205,106
30/11/2009,16:30:00,22210,22230,22210,22230,50
30/11/2009,16:31:00,22230,22245,22225,22245,57
30/11/2009,16:32:00,22240,22255,22230,22235,79
30/11/2009,16:33:00,22235,22240,22235,22235,11
30/11/2009,16:34:00,22235,22245,22230,22240,21
30/11/2009,16:35:00,22240,22250,22230,22250,66
30/11/2009,16:36:00,22245,22255,22245,22250,21
30/11/2009,16:37:00,22255,22260,22255,22255,29
30/11/2009,16:38:00,22255,22255,22235,22240,51
30/11/2009,16:39:00,22235,22250,22235,22245,29
30/11/2009,16:40:00,22240,22245,22240,22240,33
30/11/2009,16:41:00,22240,22240,22235,22240,13
30/11/2009,16:42:00,22245,22255,22245,22250,40
30/11/2009,16:43:00,22245,22245,22240,22240,26
30/11/2009,16:44:00,22235,22235,22225,22225,22
30/11/2009,16:45:00,22220,22220,22190,22195,90
30/11/2009,16:46:00,22190,22190,22180,22185,33
30/11/2009,16:47:00,22180,22190,22180,22180,49
30/11/2009,16:48:00,22180,22185,22160,22160,59
30/11/2009,16:49:00,22165,22165,22135,22145,55
30/11/2009,16:50:00,22145,22150,22140,22150,12
30/11/2009,16:51:00,22145,22145,22135,22135,93
30/11/2009,16:52:00,22140,22140,22125,22125,34
30/11/2009,16:53:00,22125,22130,22120,22125,14
30/11/2009,16:54:00,22130,22135,22120,22135,20
30/11/2009,16:55:00,22140,22140,22110,22110,28
30/11/2009,16:56:00,22110,22110,22105,22110,34
30/11/2009,16:57:00,22120,22120,22115,22115,15
30/11/2009,16:58:00,22115,22125,22115,22120,7
30/11/2009,16:59:00,22120,22130,22120,22125,37
30/11/2009,17:00:00,22130,22130,22115,22115,18
30/11/2009,17:01:00,22110,22115,22070,22080,106
30/11/2009,17:02:00,22080,22080,22040,22040,47
30/11/2009,17:03:00,22045,22055,22035,22050,89
30/11/2009,17:04:00,22055,22090,22050,22080,29
30/11/2009,17:05:00,22080,22085,22065,22065,23
30/11/2009,17:06:00,22065,22080,22065,22075,27
30/11/2009,17:07:00,22070,22080,22050,22065,34
30/11/2009,17:08:00,22070,22070,22055,22070,14
30/11/2009,17:09:00,22075,22090,22075,22080,18
30/11/2009,17:10:00,22075,22090,22070,22075,39
30/11/2009,17:11:00,22075,22080,22045,22045,38
30/11/2009,17:12:00,22050,22065,22045,22055,58
30/11/2009,17:13:00,22060,22060,22060,22060,8
30/11/2009,17:14:00,22060,22065,22055,22055,30
30/11/2009,17:15:00,22060,22070,22055,22070,10
30/11/2009,17:16:00,22070,22070,22060,22060,21
30/11/2009,17:17:00,22060,22065,22025,22025,51
30/11/2009,17:18:00,22025,22030,22015,22030,75
30/11/2009,17:19:00,22030,22040,22030,22040,16
30/11/2009,17:20:00,22040,22045,22025,22025,48
30/11/2009,17:21:00,22025,22030,22010,22010,55
30/11/2009,17:22:00,22010,22010,22000,22005,34
30/11/2009,17:23:00,22005,22015,22000,22015,21
30/11/2009,17:24:00,22010,22020,21990,21995,126
30/11/2009,17:25:00,21990,22000,21960,21980,126
30/11/2009,17:26:00,21980,21990,21970,21970,64
30/11/2009,17:27:00,21975,21975,21955,21960,78
30/11/2009,17:28:00,21960,21970,21925,21935,139
30/11/2009,17:29:00,21935,21945,21910,21920,460
30/11/2009,17:30:00,21935,21955,21915,21915,150
30/11/2009,17:31:00,21915,21920,21895,21900,103
30/11/2009,17:32:00,21905,21910,21880,21890,86
30/11/2009,17:33:00,21900,21910,21895,21910,72
30/11/2009,17:34:00,21910,21935,21910,21935,41
30/11/2009,17:35:00,21940,21945,21910,21920,62
30/11/2009,17:36:00,21925,21930,21915,21930,28
30/11/2009,17:37:00,21935,21965,21935,21950,66
30/11/2009,17:38:00,21955,21965,21945,21955,49
30/11/2009,17:39:00,21960,21985,21945,21945,68