DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/12/2009,17:18:00,22465,22475,22460,22460,44
11/12/2009,17:19:00,22465,22465,22450,22450,35
11/12/2009,17:20:00,22450,22450,22420,22420,68
11/12/2009,17:21:00,22425,22435,22420,22430,40
11/12/2009,17:22:00,22430,22430,22420,22425,34
11/12/2009,17:23:00,22430,22430,22415,22415,43
11/12/2009,17:24:00,22425,22430,22415,22425,77
11/12/2009,17:25:00,22430,22430,22410,22410,56
11/12/2009,17:26:00,22415,22415,22395,22400,79
11/12/2009,17:27:00,22400,22405,22400,22405,46
11/12/2009,17:28:00,22405,22440,22405,22430,88
11/12/2009,17:29:00,22430,22430,22410,22420,67
11/12/2009,17:30:00,22410,22420,22395,22395,62
11/12/2009,17:31:00,22390,22395,22385,22390,40
11/12/2009,17:32:00,22395,22400,22390,22400,33
11/12/2009,17:33:00,22400,22415,22400,22410,27
11/12/2009,17:34:00,22405,22415,22400,22415,20
11/12/2009,17:35:00,22415,22435,22410,22425,40
11/12/2009,17:36:00,22425,22425,22415,22420,17
11/12/2009,17:37:00,22425,22425,22410,22410,29
11/12/2009,17:38:00,22410,22415,22400,22405,39
11/12/2009,17:39:00,22405,22430,22400,22420,37
14/12/2009,09:00:00,22640,22690,22615,22690,372
14/12/2009,09:01:00,22690,22705,22675,22700,191
14/12/2009,09:02:00,22705,22715,22690,22705,193
14/12/2009,09:03:00,22700,22710,22700,22705,144
14/12/2009,09:04:00,22705,22705,22690,22690,34
14/12/2009,09:05:00,22685,22700,22675,22680,91
14/12/2009,09:06:00,22680,22700,22680,22695,150
14/12/2009,09:07:00,22695,22700,22685,22695,91
14/12/2009,09:08:00,22690,22690,22675,22680,34
14/12/2009,09:09:00,22680,22685,22675,22675,22
14/12/2009,09:10:00,22675,22685,22670,22680,30
14/12/2009,09:11:00,22680,22680,22655,22665,59
14/12/2009,09:12:00,22665,22670,22655,22660,20
14/12/2009,09:13:00,22655,22675,22655,22670,17
14/12/2009,09:14:00,22665,22670,22665,22670,35
14/12/2009,09:15:00,22665,22670,22655,22655,44
14/12/2009,09:16:00,22650,22665,22645,22655,32
14/12/2009,09:17:00,22655,22665,22650,22660,15
14/12/2009,09:18:00,22660,22665,22650,22660,15
14/12/2009,09:19:00,22655,22665,22650,22660,15
14/12/2009,09:20:00,22660,22660,22645,22650,26
14/12/2009,09:21:00,22650,22660,22650,22660,12
14/12/2009,09:22:00,22660,22670,22650,22650,36
14/12/2009,09:23:00,22650,22660,22650,22660,8
14/12/2009,09:24:00,22660,22675,22660,22670,24
14/12/2009,09:25:00,22670,22670,22655,22665,13
14/12/2009,09:26:00,22665,22665,22655,22655,14
14/12/2009,09:27:00,22650,22665,22650,22665,20
14/12/2009,09:28:00,22660,22675,22655,22675,26
14/12/2009,09:29:00,22675,22675,22675,22675,5
14/12/2009,09:30:00,22675,22710,22675,22705,82
14/12/2009,09:31:00,22710,22710,22700,22700,31
14/12/2009,09:32:00,22700,22710,22700,22705,14
14/12/2009,09:33:00,22700,22705,22700,22705,21
14/12/2009,09:34:00,22705,22710,22705,22710,9
14/12/2009,09:35:00,22710,22725,22705,22720,55
14/12/2009,09:36:00,22720,22720,22710,22710,22
14/12/2009,09:37:00,22710,22720,22710,22720,18
14/12/2009,09:38:00,22715,22720,22715,22715,6
14/12/2009,09:39:00,22715,22715,22700,22705,74
14/12/2009,09:40:00,22705,22705,22700,22705,13
14/12/2009,09:41:00,22705,22710,22705,22710,4
14/12/2009,09:42:00,22705,22715,22705,22710,22
14/12/2009,09:43:00,22715,22725,22715,22720,66
14/12/2009,09:44:00,22720,22725,22710,22715,30
14/12/2009,09:45:00,22715,22715,22710,22715,6
14/12/2009,09:46:00,22710,22710,22705,22710,15
14/12/2009,09:47:00,22710,22715,22710,22710,17
14/12/2009,09:48:00,22715,22715,22705,22705,17
14/12/2009,09:49:00,22700,22700,22700,22700,3
14/12/2009,09:50:00,22695,22710,22690,22710,64
14/12/2009,09:51:00,22710,22720,22710,22720,25
14/12/2009,09:52:00,22715,22715,22705,22705,17
14/12/2009,09:53:00,22705,22710,22700,22700,17
14/12/2009,09:54:00,22705,22715,22705,22710,23
14/12/2009,09:55:00,22710,22715,22710,22715,12
14/12/2009,09:56:00,22710,22720,22710,22715,17
14/12/2009,09:57:00,22715,22715,22695,22695,34
14/12/2009,09:58:00,22700,22700,22695,22695,6
14/12/2009,09:59:00,22695,22695,22695,22695,4
14/12/2009,10:00:00,22700,22715,22700,22710,47
14/12/2009,10:01:00,22710,22710,22700,22700,21
14/12/2009,10:02:00,22700,22710,22700,22700,7
14/12/2009,10:03:00,22705,22705,22700,22705,5
14/12/2009,10:04:00,22700,22705,22700,22700,6
14/12/2009,10:05:00,22700,22700,22675,22675,13
14/12/2009,10:06:00,22680,22680,22660,22665,20
14/12/2009,10:07:00,22665,22680,22665,22670,36
14/12/2009,10:08:00,22675,22690,22675,22680,48
14/12/2009,10:09:00,22680,22680,22670,22670,58
14/12/2009,10:10:00,22670,22680,22670,22675,17
14/12/2009,10:11:00,22675,22685,22675,22680,42
14/12/2009,10:12:00,22680,22690,22680,22680,19
14/12/2009,10:13:00,22680,22680,22675,22675,13
14/12/2009,10:14:00,22675,22690,22675,22690,11
14/12/2009,10:15:00,22690,22690,22670,22685,41
14/12/2009,10:16:00,22685,22685,22670,22675,13
14/12/2009,10:17:00,22675,22680,22675,22680,2
14/12/2009,10:18:00,22675,22685,22675,22685,26
14/12/2009,10:19:00,22685,22685,22670,22670,19
14/12/2009,10:20:00,22675,22690,22675,22685,55
14/12/2009,10:21:00,22685,22700,22685,22695,40
14/12/2009,10:22:00,22690,22690,22685,22685,46
14/12/2009,10:23:00,22685,22690,22680,22680,15
14/12/2009,10:24:00,22685,22685,22680,22685,162
14/12/2009,10:25:00,22685,22690,22685,22690,9
14/12/2009,10:26:00,22690,22690,22685,22685,18
14/12/2009,10:27:00,22680,22680,22670,22680,21
14/12/2009,10:28:00,22675,22675,22675,22675,1
14/12/2009,10:29:00,22675,22680,22670,22680,9
14/12/2009,10:30:00,22680,22685,22680,22685,6
14/12/2009,10:31:00,22680,22680,22675,22675,3
14/12/2009,10:32:00,22680,22680,22680,22680,2
14/12/2009,10:33:00,22680,22690,22680,22690,14
14/12/2009,10:35:00,22685,22685,22680,22680,15
14/12/2009,10:36:00,22680,22680,22675,22675,7
14/12/2009,10:37:00,22675,22690,22675,22685,38
14/12/2009,10:38:00,22685,22685,22680,22680,24
14/12/2009,10:39:00,22675,22685,22675,22685,15
14/12/2009,10:40:00,22685,22685,22675,22675,13
14/12/2009,10:41:00,22685,22685,22675,22675,3
14/12/2009,10:42:00,22675,22680,22675,22680,2
14/12/2009,10:43:00,22680,22680,22680,22680,56
14/12/2009,10:44:00,22685,22685,22685,22685,5
14/12/2009,10:45:00,22690,22695,22690,22690,20
14/12/2009,10:46:00,22690,22695,22690,22695,67
14/12/2009,10:47:00,22690,22690,22685,22685,13
14/12/2009,10:48:00,22685,22685,22685,22685,8
14/12/2009,10:49:00,22685,22690,22685,22685,6
14/12/2009,10:50:00,22680,22680,22680,22680,1
14/12/2009,10:51:00,22685,22695,22685,22695,8
14/12/2009,10:52:00,22690,22690,22690,22690,5
14/12/2009,10:53:00,22690,22695,22690,22695,4
14/12/2009,10:54:00,22690,22690,22685,22690,10
14/12/2009,10:55:00,22685,22685,22680,22680,3
14/12/2009,10:56:00,22680,22680,22675,22680,11
14/12/2009,10:57:00,22680,22680,22675,22680,13
14/12/2009,10:58:00,22680,22680,22675,22675,6
14/12/2009,10:59:00,22670,22675,22665,22665,32
14/12/2009,11:00:00,22660,22660,22645,22655,41
14/12/2009,11:01:00,22655,22655,22650,22655,29
14/12/2009,11:02:00,22650,22670,22650,22665,25
14/12/2009,11:03:00,22670,22670,22670,22670,3
14/12/2009,11:04:00,22670,22675,22660,22660,20
14/12/2009,11:05:00,22655,22660,22655,22655,6
14/12/2009,11:06:00,22655,22655,22645,22645,13
14/12/2009,11:07:00,22650,22650,22630,22635,64
14/12/2009,11:08:00,22630,22630,22620,22625,32
14/12/2009,11:09:00,22630,22630,22610,22615,59
14/12/2009,11:10:00,22615,22630,22610,22620,50
14/12/2009,11:11:00,22620,22625,22620,22620,12
14/12/2009,11:12:00,22620,22625,22615,22625,15
14/12/2009,11:13:00,22620,22635,22620,22630,21
14/12/2009,11:14:00,22630,22635,22625,22635,20
14/12/2009,11:15:00,22635,22640,22630,22640,29
14/12/2009,11:16:00,22640,22640,22630,22640,386
14/12/2009,11:17:00,22640,22640,22635,22635,9
14/12/2009,11:18:00,22635,22675,22630,22660,61
14/12/2009,11:19:00,22665,22670,22660,22660,15
14/12/2009,11:20:00,22665,22670,22650,22670,42
14/12/2009,11:21:00,22670,22670,22650,22650,31
14/12/2009,11:22:00,22655,22665,22655,22665,4
14/12/2009,11:23:00,22660,22665,22655,22665,5
14/12/2009,11:24:00,22655,22665,22655,22660,11
14/12/2009,11:25:00,22655,22660,22655,22655,15
14/12/2009,11:26:00,22655,22655,22650,22655,13
14/12/2009,11:27:00,22650,22650,22645,22645,16
14/12/2009,11:28:00,22645,22645,22645,22645,16
14/12/2009,11:29:00,22645,22655,22645,22655,12
14/12/2009,11:30:00,22650,22650,22645,22645,16
14/12/2009,11:31:00,22645,22645,22635,22635,132
14/12/2009,11:32:00,22640,22640,22640,22640,7
14/12/2009,11:33:00,22635,22640,22635,22640,9
14/12/2009,11:34:00,22635,22640,22635,22640,21
14/12/2009,11:35:00,22635,22635,22635,22635,2
14/12/2009,11:36:00,22635,22635,22635,22635,4
14/12/2009,11:37:00,22635,22640,22635,22640,28
14/12/2009,11:38:00,22635,22635,22635,22635,25
14/12/2009,11:39:00,22640,22640,22640,22640,2
14/12/2009,11:40:00,22640,22645,22630,22630,13
14/12/2009,11:41:00,22635,22635,22630,22630,3
14/12/2009,11:43:00,22635,22640,22635,22640,6
14/12/2009,11:44:00,22640,22640,22640,22640,1
14/12/2009,11:45:00,22640,22640,22630,22630,3
14/12/2009,11:46:00,22635,22645,22635,22640,4
14/12/2009,11:47:00,22645,22645,22645,22645,2
14/12/2009,11:48:00,22650,22650,22645,22650,10
14/12/2009,11:49:00,22650,22650,22645,22645,5
14/12/2009,11:50:00,22650,22650,22640,22645,7
14/12/2009,11:51:00,22650,22650,22645,22645,4
14/12/2009,11:52:00,22650,22650,22650,22650,1
14/12/2009,11:53:00,22645,22645,22645,22645,1
14/12/2009,11:54:00,22650,22650,22650,22650,1
14/12/2009,11:55:00,22640,22645,22640,22645,15
14/12/2009,11:56:00,22640,22640,22640,22640,1
14/12/2009,11:57:00,22645,22650,22645,22645,5
14/12/2009,11:58:00,22645,22645,22640,22640,5
14/12/2009,11:59:00,22640,22640,22630,22630,13
14/12/2009,12:00:00,22630,22635,22630,22635,12
14/12/2009,12:01:00,22630,22635,22630,22635,7
14/12/2009,12:02:00,22640,22640,22640,22640,13
14/12/2009,12:03:00,22645,22645,22645,22645,3
14/12/2009,12:04:00,22645,22645,22640,22640,3
14/12/2009,12:05:00,22635,22640,22635,22640,3
14/12/2009,12:06:00,22640,22640,22640,22640,1
14/12/2009,12:07:00,22640,22645,22640,22645,5
14/12/2009,12:08:00,22640,22640,22640,22640,2
14/12/2009,12:10:00,22635,22635,22635,22635,1
14/12/2009,12:11:00,22635,22640,22625,22630,22
14/12/2009,12:12:00,22625,22630,22625,22630,15
14/12/2009,12:13:00,22635,22635,22630,22630,4
14/12/2009,12:15:00,22625,22630,22625,22630,3
14/12/2009,12:16:00,22635,22640,22635,22640,12
14/12/2009,12:17:00,22640,22645,22630,22645,44
14/12/2009,12:18:00,22645,22645,22645,22645,2
14/12/2009,12:19:00,22645,22645,22645,22645,3
14/12/2009,12:20:00,22645,22645,22645,22645,1
14/12/2009,12:23:00,22640,22640,22640,22640,1
14/12/2009,12:24:00,22640,22640,22640,22640,2
14/12/2009,12:26:00,22640,22645,22640,22645,2
14/12/2009,12:27:00,22645,22645,22640,22640,6
14/12/2009,12:28:00,22645,22645,22635,22635,6
14/12/2009,12:29:00,22640,22640,22615,22620,29
14/12/2009,12:30:00,22620,22625,22615,22620,22
14/12/2009,12:31:00,22620,22625,22620,22625,10
14/12/2009,12:32:00,22620,22620,22620,22620,2
14/12/2009,12:33:00,22615,22620,22610,22610,11
14/12/2009,12:34:00,22610,22615,22610,22615,20
14/12/2009,12:35:00,22610,22620,22605,22605,18
14/12/2009,12:36:00,22605,22605,22600,22605,22
14/12/2009,12:37:00,22605,22605,22605,22605,6
14/12/2009,12:38:00,22605,22605,22600,22605,5
14/12/2009,12:39:00,22600,22605,22600,22600,8
14/12/2009,12:40:00,22605,22610,22600,22610,25
14/12/2009,12:41:00,22610,22610,22610,22610,2
14/12/2009,12:42:00,22615,22615,22615,22615,5
14/12/2009,12:43:00,22615,22615,22615,22615,2
14/12/2009,12:44:00,22610,22615,22610,22615,3
14/12/2009,12:45:00,22615,22620,22615,22615,7
14/12/2009,12:46:00,22610,22610,22610,22610,4
14/12/2009,12:47:00,22615,22615,22615,22615,1
14/12/2009,12:48:00,22615,22615,22615,22615,1
14/12/2009,12:49:00,22620,22620,22615,22620,4
14/12/2009,12:50:00,22620,22620,22620,22620,4
14/12/2009,12:51:00,22625,22635,22625,22635,13
14/12/2009,12:52:00,22635,22640,22635,22640,11
14/12/2009,12:53:00,22640,22640,22635,22635,4
14/12/2009,12:54:00,22635,22635,22635,22635,1
14/12/2009,12:55:00,22635,22635,22635,22635,3
14/12/2009,12:56:00,22635,22640,22635,22635,6
14/12/2009,12:57:00,22640,22640,22635,22635,9
14/12/2009,12:59:00,22635,22635,22635,22635,7
14/12/2009,13:00:00,22630,22630,22630,22630,1
14/12/2009,13:01:00,22630,22635,22630,22635,68
14/12/2009,13:02:00,22635,22635,22630,22630,11
14/12/2009,13:03:00,22630,22635,22630,22635,3
14/12/2009,13:04:00,22630,22635,22630,22630,4
14/12/2009,13:05:00,22635,22640,22635,22635,10
14/12/2009,13:06:00,22645,22645,22640,22645,22
14/12/2009,13:07:00,22640,22645,22640,22645,3
14/12/2009,13:09:00,22645,22645,22645,22645,7
14/12/2009,13:10:00,22650,22670,22650,22670,38
14/12/2009,13:11:00,22665,22670,22660,22670,30
14/12/2009,13:12:00,22665,22670,22665,22670,4
14/12/2009,13:13:00,22660,22660,22660,22660,9
14/12/2009,13:14:00,22655,22655,22650,22655,18
14/12/2009,13:15:00,22655,22665,22655,22665,13
14/12/2009,13:16:00,22665,22670,22660,22670,10
14/12/2009,13:17:00,22665,22665,22660,22660,3
14/12/2009,13:18:00,22660,22665,22660,22665,4
14/12/2009,13:19:00,22660,22660,22655,22655,3
14/12/2009,13:20:00,22660,22660,22660,22660,13
14/12/2009,13:21:00,22660,22660,22660,22660,5
14/12/2009,13:23:00,22655,22655,22655,22655,7
14/12/2009,13:24:00,22655,22660,22655,22655,26
14/12/2009,13:25:00,22660,22660,22660,22660,6
14/12/2009,13:26:00,22665,22670,22665,22670,14
14/12/2009,13:27:00,22675,22675,22665,22665,13
14/12/2009,13:28:00,22670,22670,22665,22665,8
14/12/2009,13:29:00,22665,22665,22665,22665,2
14/12/2009,13:30:00,22670,22670,22665,22670,8
14/12/2009,13:31:00,22665,22665,22660,22660,15
14/12/2009,13:32:00,22660,22660,22660,22660,4
14/12/2009,13:33:00,22660,22660,22660,22660,8
14/12/2009,13:34:00,22660,22660,22660,22660,8
14/12/2009,13:35:00,22655,22660,22650,22650,8
14/12/2009,13:36:00,22655,22655,22655,22655,1
14/12/2009,13:37:00,22655,22655,22655,22655,1
14/12/2009,13:38:00,22655,22655,22655,22655,3
14/12/2009,13:39:00,22650,22655,22650,22655,20
14/12/2009,13:40:00,22655,22655,22655,22655,3
14/12/2009,13:41:00,22655,22655,22655,22655,1
14/12/2009,13:43:00,22655,22660,22655,22655,6
14/12/2009,13:44:00,22655,22660,22655,22655,4
14/12/2009,13:49:00,22655,22655,22655,22655,7
14/12/2009,13:50:00,22655,22655,22655,22655,2
14/12/2009,13:51:00,22660,22660,22660,22660,1
14/12/2009,13:52:00,22660,22670,22660,22670,20
14/12/2009,13:53:00,22665,22670,22665,22670,23
14/12/2009,13:54:00,22670,22670,22670,22670,10
14/12/2009,13:55:00,22670,22670,22670,22670,19
14/12/2009,13:57:00,22665,22665,22665,22665,11
14/12/2009,13:58:00,22660,22665,22660,22665,7
14/12/2009,13:59:00,22665,22665,22660,22660,8
14/12/2009,14:00:00,22655,22665,22655,22665,7
14/12/2009,14:02:00,22660,22660,22660,22660,132
14/12/2009,14:03:00,22660,22660,22660,22660,4
14/12/2009,14:04:00,22660,22660,22655,22660,14
14/12/2009,14:05:00,22660,22660,22660,22660,3
14/12/2009,14:06:00,22660,22660,22660,22660,4
14/12/2009,14:07:00,22660,22660,22660,22660,1
14/12/2009,14:08:00,22660,22660,22650,22655,11
14/12/2009,14:09:00,22655,22665,22655,22665,13
14/12/2009,14:10:00,22665,22690,22665,22685,56
14/12/2009,14:11:00,22685,22685,22675,22680,12
14/12/2009,14:12:00,22675,22680,22670,22675,13
14/12/2009,14:13:00,22680,22685,22680,22680,12
14/12/2009,14:14:00,22675,22680,22675,22675,6
14/12/2009,14:15:00,22675,22690,22675,22680,9
14/12/2009,14:16:00,22680,22685,22680,22680,6
14/12/2009,14:17:00,22680,22685,22680,22685,5
14/12/2009,14:18:00,22680,22680,22680,22680,3
14/12/2009,14:19:00,22680,22680,22680,22680,5
14/12/2009,14:20:00,22680,22680,22660,22665,20
14/12/2009,14:21:00,22660,22670,22660,22670,30
14/12/2009,14:22:00,22660,22665,22660,22665,13
14/12/2009,14:23:00,22660,22670,22660,22670,11
14/12/2009,14:24:00,22670,22670,22670,22670,11
14/12/2009,14:25:00,22670,22675,22670,22675,22
14/12/2009,14:26:00,22675,22675,22670,22670,102
14/12/2009,14:27:00,22675,22675,22665,22665,4
14/12/2009,14:28:00,22665,22665,22665,22665,2
14/12/2009,14:29:00,22665,22670,22660,22670,8
14/12/2009,14:30:00,22670,22670,22660,22660,11
14/12/2009,14:31:00,22660,22670,22660,22665,22
14/12/2009,14:32:00,22660,22660,22660,22660,2
14/12/2009,14:33:00,22665,22665,22665,22665,1
14/12/2009,14:34:00,22660,22660,22660,22660,3
14/12/2009,14:35:00,22660,22660,22655,22655,8
14/12/2009,14:36:00,22655,22665,22655,22665,14
14/12/2009,14:37:00,22665,22665,22665,22665,2
14/12/2009,14:38:00,22665,22670,22665,22665,3
14/12/2009,14:39:00,22665,22665,22665,22665,5
14/12/2009,14:42:00,22665,22670,22660,22670,51
14/12/2009,14:43:00,22665,22665,22665,22665,1
14/12/2009,14:44:00,22670,22675,22670,22675,14
14/12/2009,14:45:00,22670,22670,22670,22670,26
14/12/2009,14:46:00,22675,22680,22675,22680,3
14/12/2009,14:47:00,22670,22670,22660,22665,19
14/12/2009,14:48:00,22670,22670,22665,22665,7
14/12/2009,14:49:00,22665,22670,22665,22670,5
14/12/2009,14:50:00,22665,22665,22665,22665,3
14/12/2009,14:51:00,22670,22670,22665,22665,16
14/12/2009,14:52:00,22660,22665,22655,22660,22
14/12/2009,14:53:00,22665,22670,22660,22665,16
14/12/2009,14:54:00,22665,22670,22665,22670,13
14/12/2009,14:55:00,22670,22670,22670,22670,351
14/12/2009,14:56:00,22675,22675,22675,22675,1
14/12/2009,14:57:00,22675,22680,22675,22680,9
14/12/2009,14:58:00,22685,22685,22675,22675,32
14/12/2009,14:59:00,22675,22680,22675,22675,10
14/12/2009,15:01:00,22675,22675,22675,22675,4
14/12/2009,15:02:00,22675,22675,22670,22675,8
14/12/2009,15:03:00,22680,22680,22680,22680,1
14/12/2009,15:04:00,22675,22675,22675,22675,3
14/12/2009,15:05:00,22675,22675,22675,22675,1
14/12/2009,15:06:00,22675,22680,22675,22680,12
14/12/2009,15:07:00,22680,22685,22680,22685,6
14/12/2009,15:08:00,22690,22690,22685,22685,405
14/12/2009,15:09:00,22685,22695,22685,22695,48
14/12/2009,15:10:00,22690,22695,22690,22690,9
14/12/2009,15:11:00,22695,22700,22695,22700,17
14/12/2009,15:12:00,22695,22700,22685,22685,16
14/12/2009,15:13:00,22685,22695,22685,22695,161
14/12/2009,15:14:00,22695,22695,22690,22695,3
14/12/2009,15:15:00,22690,22695,22690,22695,3
14/12/2009,15:16:00,22695,22695,22690,22690,54
14/12/2009,15:17:00,22695,22700,22690,22690,7
14/12/2009,15:19:00,22695,22695,22685,22685,21
14/12/2009,15:20:00,22690,22690,22690,22690,1
14/12/2009,15:22:00,22695,22700,22695,22700,2
14/12/2009,15:23:00,22695,22700,22695,22700,6
14/12/2009,15:24:00,22695,22695,22690,22690,12
14/12/2009,15:25:00,22695,22695,22690,22690,8
14/12/2009,15:26:00,22690,22690,22685,22690,5
14/12/2009,15:27:00,22690,22695,22685,22695,32
14/12/2009,15:28:00,22690,22690,22690,22690,4
14/12/2009,15:29:00,22685,22690,22685,22690,3
14/12/2009,15:30:00,22685,22690,22660,22690,72
14/12/2009,15:31:00,22695,22695,22660,22665,63
14/12/2009,15:32:00,22665,22695,22660,22680,61
14/12/2009,15:33:00,22680,22685,22660,22665,30
14/12/2009,15:34:00,22665,22685,22665,22675,19
14/12/2009,15:35:00,22675,22675,22665,22665,29
14/12/2009,15:36:00,22665,22670,22645,22665,45
14/12/2009,15:37:00,22665,22680,22665,22680,24
14/12/2009,15:38:00,22670,22670,22655,22655,14
14/12/2009,15:39:00,22660,22670,22655,22665,25
14/12/2009,15:40:00,22655,22665,22640,22650,44
14/12/2009,15:41:00,22650,22660,22650,22660,13
14/12/2009,15:42:00,22660,22665,22650,22655,76
14/12/2009,15:43:00,22655,22660,22645,22660,47
14/12/2009,15:44:00,22660,22675,22660,22660,66
14/12/2009,15:45:00,22660,22670,22655,22670,152
14/12/2009,15:46:00,22670,22695,22670,22690,544
14/12/2009,15:47:00,22690,22690,22680,22680,23
14/12/2009,15:48:00,22680,22685,22675,22685,73
14/12/2009,15:49:00,22685,22685,22680,22685,24
14/12/2009,15:50:00,22685,22685,22675,22685,30
14/12/2009,15:51:00,22680,22715,22680,22705,96
14/12/2009,15:52:00,22710,22720,22710,22710,47
14/12/2009,15:53:00,22715,22740,22715,22720,128
14/12/2009,15:54:00,22715,22720,22700,22710,82
14/12/2009,15:55:00,22710,22715,22705,22710,68
14/12/2009,15:56:00,22715,22715,22710,22715,6
14/12/2009,15:57:00,22715,22715,22695,22695,18
14/12/2009,15:58:00,22695,22700,22680,22685,33
14/12/2009,15:59:00,22685,22700,22680,22695,27
14/12/2009,16:00:00,22695,22695,22680,22690,21
14/12/2009,16:01:00,22685,22690,22680,22685,79
14/12/2009,16:02:00,22685,22685,22680,22685,90
14/12/2009,16:03:00,22680,22680,22660,22675,151
14/12/2009,16:04:00,22670,22670,22650,22650,39
14/12/2009,16:05:00,22655,22660,22655,22655,26
14/12/2009,16:06:00,22660,22670,22655,22665,46
14/12/2009,16:07:00,22665,22665,22640,22655,67
14/12/2009,16:08:00,22660,22660,22640,22640,19
14/12/2009,16:09:00,22645,22650,22640,22650,10
14/12/2009,16:10:00,22645,22655,22645,22655,12
14/12/2009,16:11:00,22650,22655,22650,22655,2
14/12/2009,16:12:00,22655,22665,22655,22660,14
14/12/2009,16:13:00,22665,22670,22655,22670,32
14/12/2009,16:14:00,22665,22670,22660,22665,17
14/12/2009,16:15:00,22660,22665,22655,22660,14
14/12/2009,16:16:00,22655,22655,22650,22650,12
14/12/2009,16:17:00,22650,22655,22645,22655,27
14/12/2009,16:18:00,22650,22650,22645,22650,19
14/12/2009,16:19:00,22645,22645,22620,22630,80
14/12/2009,16:20:00,22620,22625,22590,22605,141
14/12/2009,16:21:00,22600,22625,22600,22620,51
14/12/2009,16:22:00,22625,22625,22620,22620,34
14/12/2009,16:23:00,22620,22625,22615,22620,22
14/12/2009,16:24:00,22620,22625,22620,22625,4
14/12/2009,16:25:00,22620,22630,22620,22630,30
14/12/2009,16:26:00,22630,22640,22625,22640,65
14/12/2009,16:27:00,22640,22655,22635,22640,51
14/12/2009,16:28:00,22640,22645,22640,22645,10
14/12/2009,16:29:00,22640,22645,22635,22640,16
14/12/2009,16:30:00,22640,22650,22640,22640,17
14/12/2009,16:31:00,22645,22645,22635,22645,13
14/12/2009,16:32:00,22650,22650,22635,22640,16
14/12/2009,16:33:00,22645,22650,22630,22640,19
14/12/2009,16:34:00,22645,22650,22640,22640,13
14/12/2009,16:35:00,22645,22650,22635,22635,48
14/12/2009,16:36:00,22645,22645,22635,22635,23
14/12/2009,16:37:00,22630,22630,22625,22630,11
14/12/2009,16:38:00,22635,22640,22630,22630,26
14/12/2009,16:39:00,22640,22640,22630,22630,12
14/12/2009,16:40:00,22630,22630,22615,22615,17
14/12/2009,16:41:00,22625,22625,22620,22620,25
14/12/2009,16:42:00,22625,22625,22620,22620,60
14/12/2009,16:43:00,22620,22625,22615,22620,30
14/12/2009,16:44:00,22620,22620,22610,22610,41
14/12/2009,16:45:00,22610,22615,22605,22610,31
14/12/2009,16:46:00,22605,22610,22600,22605,47
14/12/2009,16:47:00,22605,22605,22590,22595,196
14/12/2009,16:48:00,22595,22615,22590,22605,56
14/12/2009,16:49:00,22610,22620,22600,22620,23
14/12/2009,16:50:00,22615,22625,22615,22615,30
14/12/2009,16:51:00,22615,22635,22615,22635,26
14/12/2009,16:52:00,22635,22635,22630,22630,13
14/12/2009,16:53:00,22625,22630,22620,22630,17
14/12/2009,16:54:00,22630,22640,22630,22640,29
14/12/2009,16:55:00,22640,22655,22640,22655,34
14/12/2009,16:56:00,22655,22655,22645,22650,19
14/12/2009,16:57:00,22645,22645,22620,22620,32
14/12/2009,16:58:00,22625,22635,22625,22635,25
14/12/2009,16:59:00,22625,22630,22625,22625,15
14/12/2009,17:00:00,22630,22635,22625,22625,25
14/12/2009,17:01:00,22625,22630,22625,22630,312
14/12/2009,17:02:00,22635,22635,22625,22625,9
14/12/2009,17:03:00,22630,22630,22615,22615,30
14/12/2009,17:04:00,22610,22620,22610,22620,17
14/12/2009,17:05:00,22620,22620,22605,22605,16
14/12/2009,17:06:00,22610,22615,22600,22600,24
14/12/2009,17:07:00,22600,22605,22590,22595,35
14/12/2009,17:08:00,22590,22595,22590,22590,47
14/12/2009,17:09:00,22595,22600,22590,22600,36
14/12/2009,17:10:00,22605,22610,22595,22595,27
14/12/2009,17:11:00,22600,22600,22590,22595,20
14/12/2009,17:12:00,22595,22605,22590,22605,69
14/12/2009,17:13:00,22595,22600,22590,22595,34
14/12/2009,17:14:00,22595,22605,22590,22590,30
14/12/2009,17:15:00,22600,22605,22585,22585,51
14/12/2009,17:16:00,22595,22595,22585,22585,64
14/12/2009,17:17:00,22590,22590,22580,22580,25
14/12/2009,17:18:00,22585,22595,22585,22590,39
14/12/2009,17:19:00,22590,22590,22580,22580,27
14/12/2009,17:20:00,22580,22590,22575,22580,27
14/12/2009,17:21:00,22585,22600,22580,22595,26
14/12/2009,17:22:00,22600,22600,22585,22595,23
14/12/2009,17:23:00,22595,22600,22595,22600,13
14/12/2009,17:24:00,22605,22620,22600,22620,44
14/12/2009,17:25:00,22620,22625,22615,22620,36
14/12/2009,17:26:00,22620,22650,22620,22630,120
14/12/2009,17:27:00,22630,22630,22625,22630,19
14/12/2009,17:28:00,22630,22635,22630,22635,42
14/12/2009,17:29:00,22635,22655,22630,22645,166
14/12/2009,17:30:00,22645,22660,22640,22655,79
14/12/2009,17:31:00,22665,22670,22660,22660,39
14/12/2009,17:32:00,22655,22665,22650,22660,19
14/12/2009,17:33:00,22655,22660,22650,22660,9
14/12/2009,17:34:00,22660,22670,22660,22665,43
14/12/2009,17:35:00,22665,22680,22665,22675,57
14/12/2009,17:36:00,22670,22685,22670,22675,73
14/12/2009,17:37:00,22670,22670,22665,22665,52
14/12/2009,17:38:00,22665,22670,22660,22670,51
14/12/2009,17:39:00,22665,22675,22665,22670,101