DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/12/2009,17:26:00,22875,22905,22875,22900,80
16/12/2009,17:27:00,22895,22900,22885,22885,64
16/12/2009,17:28:00,22880,22890,22880,22885,79
16/12/2009,17:29:00,22890,22900,22890,22900,66
16/12/2009,17:30:00,22890,22895,22885,22895,52
16/12/2009,17:31:00,22895,22895,22890,22895,20
16/12/2009,17:32:00,22900,22900,22895,22895,8
16/12/2009,17:33:00,22895,22910,22895,22905,69
16/12/2009,17:34:00,22905,22910,22900,22900,23
16/12/2009,17:35:00,22900,22905,22895,22900,36
16/12/2009,17:36:00,22900,22910,22895,22905,46
16/12/2009,17:37:00,22905,22905,22895,22895,37
16/12/2009,17:38:00,22895,22910,22895,22910,22
16/12/2009,17:39:00,22905,22915,22895,22900,144
17/12/2009,09:00:00,22750,22865,22730,22790,423
17/12/2009,09:01:00,22790,22795,22750,22770,162
17/12/2009,09:02:00,22770,22770,22740,22740,121
17/12/2009,09:03:00,22745,22770,22740,22765,1808
17/12/2009,09:04:00,22760,22780,22760,22775,54
17/12/2009,09:05:00,22780,22790,22765,22765,77
17/12/2009,09:06:00,22765,22775,22755,22770,132
17/12/2009,09:07:00,22780,22800,22765,22795,37
17/12/2009,09:08:00,22800,22805,22790,22800,49
17/12/2009,09:09:00,22795,22805,22795,22805,40
17/12/2009,09:10:00,22805,22810,22795,22800,41
17/12/2009,09:11:00,22800,22800,22780,22785,52
17/12/2009,09:12:00,22785,22790,22780,22790,206
17/12/2009,09:13:00,22795,22805,22790,22800,30
17/12/2009,09:14:00,22800,22800,22790,22795,50
17/12/2009,09:15:00,22795,22805,22795,22800,32
17/12/2009,09:16:00,22795,22800,22790,22795,21
17/12/2009,09:17:00,22795,22795,22785,22790,28
17/12/2009,09:18:00,22790,22795,22790,22790,23
17/12/2009,09:19:00,22795,22800,22790,22800,35
17/12/2009,09:20:00,22805,22805,22800,22805,22
17/12/2009,09:21:00,22805,22810,22805,22805,34
17/12/2009,09:22:00,22805,22820,22805,22815,28
17/12/2009,09:23:00,22820,22820,22810,22815,19
17/12/2009,09:24:00,22810,22815,22810,22815,31
17/12/2009,09:25:00,22820,22820,22805,22810,31
17/12/2009,09:26:00,22805,22810,22800,22805,16
17/12/2009,09:27:00,22810,22815,22810,22815,8
17/12/2009,09:28:00,22815,22820,22815,22820,8
17/12/2009,09:29:00,22820,22825,22815,22820,92
17/12/2009,09:30:00,22820,22820,22820,22820,11
17/12/2009,09:31:00,22815,22815,22805,22810,43
17/12/2009,09:32:00,22815,22850,22815,22850,289
17/12/2009,09:33:00,22840,22855,22840,22855,44
17/12/2009,09:34:00,22855,22855,22850,22855,21
17/12/2009,09:35:00,22850,22855,22850,22855,14
17/12/2009,09:36:00,22855,22855,22840,22845,20
17/12/2009,09:37:00,22845,22845,22845,22845,4
17/12/2009,09:38:00,22850,22850,22845,22850,8
17/12/2009,09:39:00,22845,22855,22840,22850,16
17/12/2009,09:40:00,22850,22850,22850,22850,7
17/12/2009,09:41:00,22845,22855,22845,22850,27
17/12/2009,09:42:00,22850,22855,22840,22845,31
17/12/2009,09:43:00,22845,22850,22840,22840,46
17/12/2009,09:44:00,22835,22835,22830,22830,161
17/12/2009,09:45:00,22825,22830,22820,22820,95
17/12/2009,09:46:00,22820,22830,22815,22815,51
17/12/2009,09:47:00,22820,22825,22820,22825,206
17/12/2009,09:48:00,22825,22830,22820,22820,169
17/12/2009,09:49:00,22820,22830,22820,22825,25
17/12/2009,09:50:00,22825,22825,22810,22815,56
17/12/2009,09:51:00,22810,22810,22805,22810,40
17/12/2009,09:52:00,22805,22810,22805,22810,32
17/12/2009,09:53:00,22810,22810,22805,22805,7
17/12/2009,09:54:00,22810,22810,22805,22805,4
17/12/2009,09:55:00,22810,22815,22805,22815,20
17/12/2009,09:56:00,22815,22825,22815,22825,104
17/12/2009,09:57:00,22820,22820,22815,22820,16
17/12/2009,09:58:00,22820,22820,22820,22820,7
17/12/2009,09:59:00,22820,22835,22820,22830,38
17/12/2009,10:00:00,22830,22830,22825,22825,11
17/12/2009,10:01:00,22825,22825,22820,22820,19
17/12/2009,10:02:00,22820,22825,22815,22815,1497
17/12/2009,10:03:00,22820,22820,22820,22820,7
17/12/2009,10:04:00,22815,22820,22815,22815,150
17/12/2009,10:05:00,22815,22820,22815,22820,15
17/12/2009,10:06:00,22820,22825,22820,22820,3
17/12/2009,10:07:00,22825,22825,22820,22820,3
17/12/2009,10:09:00,22820,22825,22820,22825,228
17/12/2009,10:10:00,22825,22825,22820,22820,9
17/12/2009,10:11:00,22815,22825,22815,22825,53
17/12/2009,10:12:00,22825,22845,22825,22845,85
17/12/2009,10:13:00,22845,22850,22845,22850,34
17/12/2009,10:14:00,22850,22860,22845,22860,29
17/12/2009,10:15:00,22855,22855,22850,22850,16
17/12/2009,10:16:00,22845,22850,22840,22850,43
17/12/2009,10:17:00,22845,22845,22845,22845,1
17/12/2009,10:18:00,22850,22850,22845,22845,1540
17/12/2009,10:19:00,22850,22850,22850,22850,8
17/12/2009,10:20:00,22845,22845,22800,22810,203
17/12/2009,10:21:00,22810,22840,22810,22835,128
17/12/2009,10:22:00,22835,22850,22825,22830,214
17/12/2009,10:23:00,22830,22830,22825,22830,17
17/12/2009,10:24:00,22830,22830,22810,22815,242
17/12/2009,10:25:00,22820,22820,22810,22815,18
17/12/2009,10:26:00,22820,22825,22815,22815,11
17/12/2009,10:27:00,22815,22845,22815,22840,97
17/12/2009,10:28:00,22840,22840,22830,22840,10
17/12/2009,10:29:00,22840,22850,22830,22845,20
17/12/2009,10:30:00,22845,22845,22825,22830,25
17/12/2009,10:31:00,22825,22830,22825,22830,4
17/12/2009,10:32:00,22830,22830,22820,22820,14
17/12/2009,10:33:00,22820,22825,22815,22820,15
17/12/2009,10:34:00,22820,22825,22820,22825,4
17/12/2009,10:35:00,22820,22820,22815,22815,15
17/12/2009,10:36:00,22810,22810,22805,22805,31
17/12/2009,10:37:00,22805,22805,22800,22805,17
17/12/2009,10:38:00,22810,22815,22810,22810,6
17/12/2009,10:39:00,22815,22815,22815,22815,2
17/12/2009,10:40:00,22815,22815,22815,22815,1
17/12/2009,10:41:00,22815,22820,22815,22815,8
17/12/2009,10:42:00,22820,22825,22810,22815,23
17/12/2009,10:43:00,22820,22830,22815,22815,34
17/12/2009,10:44:00,22810,22815,22810,22810,18
17/12/2009,10:45:00,22810,22815,22810,22815,43
17/12/2009,10:46:00,22810,22810,22805,22810,7
17/12/2009,10:47:00,22815,22815,22810,22810,17
17/12/2009,10:48:00,22805,22815,22805,22815,24
17/12/2009,10:49:00,22810,22815,22810,22815,16
17/12/2009,10:50:00,22810,22815,22805,22805,20
17/12/2009,10:51:00,22810,22815,22810,22810,8
17/12/2009,10:52:00,22810,22810,22810,22810,10
17/12/2009,10:53:00,22810,22815,22810,22815,44
17/12/2009,10:54:00,22810,22810,22810,22810,6
17/12/2009,10:55:00,22810,22810,22810,22810,5
17/12/2009,10:56:00,22810,22810,22795,22800,31
17/12/2009,10:57:00,22805,22805,22795,22795,9
17/12/2009,10:58:00,22795,22800,22795,22800,5
17/12/2009,10:59:00,22795,22795,22795,22795,7
17/12/2009,11:00:00,22795,22795,22785,22785,17
17/12/2009,11:01:00,22785,22790,22785,22790,17
17/12/2009,11:02:00,22790,22790,22790,22790,2
17/12/2009,11:03:00,22795,22795,22780,22780,33
17/12/2009,11:04:00,22790,22790,22780,22780,16
17/12/2009,11:05:00,22785,22790,22780,22785,10
17/12/2009,11:06:00,22785,22785,22775,22775,24
17/12/2009,11:07:00,22775,22780,22775,22780,16
17/12/2009,11:08:00,22780,22790,22780,22790,16
17/12/2009,11:09:00,22790,22790,22790,22790,3
17/12/2009,11:10:00,22795,22800,22795,22795,7
17/12/2009,11:11:00,22795,22795,22795,22795,11
17/12/2009,11:12:00,22790,22795,22785,22795,8
17/12/2009,11:13:00,22790,22790,22785,22785,9
17/12/2009,11:14:00,22790,22790,22785,22785,8
17/12/2009,11:15:00,22785,22790,22785,22790,5
17/12/2009,11:16:00,22790,22795,22790,22795,8
17/12/2009,11:17:00,22795,22795,22795,22795,2
17/12/2009,11:18:00,22790,22795,22785,22795,49
17/12/2009,11:19:00,22800,22805,22800,22805,24
17/12/2009,11:20:00,22800,22810,22800,22805,8
17/12/2009,11:21:00,22805,22810,22805,22810,3
17/12/2009,11:22:00,22805,22810,22805,22805,4
17/12/2009,11:23:00,22805,22815,22805,22815,9
17/12/2009,11:24:00,22815,22815,22805,22805,11
17/12/2009,11:25:00,22810,22810,22795,22795,15
17/12/2009,11:26:00,22790,22795,22790,22790,12
17/12/2009,11:27:00,22790,22790,22790,22790,3
17/12/2009,11:28:00,22785,22785,22785,22785,2
17/12/2009,11:29:00,22790,22790,22785,22785,6
17/12/2009,11:30:00,22790,22800,22790,22790,14
17/12/2009,11:31:00,22790,22790,22790,22790,5
17/12/2009,11:32:00,22795,22795,22795,22795,11
17/12/2009,11:33:00,22800,22800,22795,22795,5
17/12/2009,11:34:00,22795,22795,22795,22795,2
17/12/2009,11:35:00,22795,22795,22795,22795,5
17/12/2009,11:36:00,22800,22800,22795,22800,6
17/12/2009,11:37:00,22795,22800,22795,22795,8
17/12/2009,11:38:00,22795,22795,22790,22795,21
17/12/2009,11:39:00,22795,22800,22795,22795,6
17/12/2009,11:40:00,22795,22800,22795,22795,3
17/12/2009,11:41:00,22795,22795,22785,22790,17
17/12/2009,11:42:00,22790,22790,22770,22770,43
17/12/2009,11:43:00,22775,22785,22775,22780,24
17/12/2009,11:44:00,22780,22780,22780,22780,5
17/12/2009,11:45:00,22780,22785,22775,22780,26
17/12/2009,11:46:00,22775,22780,22770,22775,9
17/12/2009,11:47:00,22775,22785,22775,22780,56
17/12/2009,11:48:00,22780,22795,22775,22775,117
17/12/2009,11:49:00,22775,22780,22775,22780,3
17/12/2009,11:50:00,22780,22785,22780,22780,5
17/12/2009,11:51:00,22780,22780,22780,22780,4
17/12/2009,11:52:00,22780,22780,22775,22775,73
17/12/2009,11:53:00,22775,22775,22775,22775,4
17/12/2009,11:54:00,22775,22790,22775,22785,36
17/12/2009,11:55:00,22785,22785,22775,22775,18
17/12/2009,11:56:00,22780,22780,22775,22775,4
17/12/2009,11:57:00,22775,22775,22765,22765,22
17/12/2009,11:58:00,22765,22765,22760,22765,27
17/12/2009,11:59:00,22760,22760,22750,22750,39
17/12/2009,12:00:00,22745,22755,22740,22745,59
17/12/2009,12:01:00,22745,22745,22745,22745,8
17/12/2009,12:02:00,22745,22760,22745,22760,28
17/12/2009,12:03:00,22760,22765,22755,22765,24
17/12/2009,12:04:00,22760,22760,22745,22755,45
17/12/2009,12:05:00,22755,22765,22745,22745,42
17/12/2009,12:06:00,22745,22750,22735,22735,22
17/12/2009,12:07:00,22735,22740,22735,22735,17
17/12/2009,12:08:00,22735,22735,22720,22725,57
17/12/2009,12:09:00,22720,22730,22720,22725,23
17/12/2009,12:10:00,22730,22730,22720,22720,31
17/12/2009,12:11:00,22720,22725,22720,22720,24
17/12/2009,12:12:00,22725,22735,22720,22730,24
17/12/2009,12:13:00,22730,22730,22730,22730,8
17/12/2009,12:14:00,22735,22740,22735,22735,16
17/12/2009,12:15:00,22735,22735,22730,22730,8
17/12/2009,12:16:00,22730,22735,22730,22730,5
17/12/2009,12:17:00,22735,22735,22735,22735,1
17/12/2009,12:18:00,22735,22740,22735,22740,21
17/12/2009,12:19:00,22735,22750,22735,22740,18
17/12/2009,12:20:00,22735,22735,22730,22730,18
17/12/2009,12:21:00,22730,22735,22730,22735,25
17/12/2009,12:22:00,22735,22735,22730,22730,3
17/12/2009,12:23:00,22735,22735,22735,22735,1
17/12/2009,12:24:00,22735,22735,22720,22720,36
17/12/2009,12:25:00,22725,22725,22715,22725,42
17/12/2009,12:26:00,22730,22730,22725,22725,7
17/12/2009,12:27:00,22730,22730,22730,22730,7
17/12/2009,12:28:00,22725,22735,22725,22730,13
17/12/2009,12:29:00,22735,22735,22725,22725,3
17/12/2009,12:30:00,22725,22725,22725,22725,48
17/12/2009,12:31:00,22725,22740,22725,22735,25
17/12/2009,12:32:00,22730,22735,22730,22735,16
17/12/2009,12:33:00,22730,22740,22730,22735,19
17/12/2009,12:34:00,22735,22740,22730,22740,12
17/12/2009,12:35:00,22740,22745,22740,22745,29
17/12/2009,12:36:00,22745,22755,22745,22755,22
17/12/2009,12:37:00,22750,22765,22745,22765,44
17/12/2009,12:38:00,22760,22760,22755,22755,4
17/12/2009,12:39:00,22755,22755,22755,22755,1
17/12/2009,12:41:00,22760,22770,22760,22770,22
17/12/2009,12:42:00,22770,22770,22765,22765,7
17/12/2009,12:43:00,22765,22765,22765,22765,10
17/12/2009,12:44:00,22770,22770,22770,22770,10
17/12/2009,12:45:00,22770,22775,22770,22770,23
17/12/2009,12:46:00,22770,22775,22770,22775,11
17/12/2009,12:47:00,22770,22780,22770,22775,12
17/12/2009,12:48:00,22770,22770,22770,22770,8
17/12/2009,12:49:00,22775,22780,22770,22780,10
17/12/2009,12:50:00,22775,22780,22775,22780,8
17/12/2009,12:51:00,22780,22780,22775,22775,8
17/12/2009,12:52:00,22775,22775,22770,22775,6
17/12/2009,12:53:00,22775,22775,22775,22775,1
17/12/2009,12:54:00,22775,22775,22775,22775,1
17/12/2009,12:55:00,22775,22780,22775,22780,3
17/12/2009,12:56:00,22780,22790,22770,22775,20
17/12/2009,12:57:00,22780,22780,22780,22780,2
17/12/2009,12:58:00,22790,22790,22785,22785,6
17/12/2009,13:00:00,22780,22785,22780,22780,10
17/12/2009,13:01:00,22775,22775,22775,22775,1
17/12/2009,13:02:00,22775,22775,22775,22775,6
17/12/2009,13:03:00,22785,22785,22780,22780,8
17/12/2009,13:04:00,22785,22785,22780,22780,12
17/12/2009,13:05:00,22780,22790,22780,22785,39
17/12/2009,13:06:00,22780,22785,22780,22785,3
17/12/2009,13:07:00,22780,22780,22780,22780,4
17/12/2009,13:08:00,22785,22790,22785,22785,11
17/12/2009,13:09:00,22785,22785,22780,22780,2
17/12/2009,13:10:00,22780,22790,22780,22790,16
17/12/2009,13:12:00,22795,22800,22795,22800,7
17/12/2009,13:13:00,22800,22800,22795,22800,14
17/12/2009,13:14:00,22800,22800,22800,22800,4
17/12/2009,13:15:00,22795,22795,22795,22795,3
17/12/2009,13:16:00,22795,22795,22790,22790,8
17/12/2009,13:17:00,22790,22790,22790,22790,3
17/12/2009,13:18:00,22790,22795,22790,22795,7
17/12/2009,13:19:00,22795,22800,22795,22800,20
17/12/2009,13:20:00,22795,22800,22790,22800,11
17/12/2009,13:21:00,22795,22795,22795,22795,4
17/12/2009,13:22:00,22800,22800,22800,22800,2
17/12/2009,13:23:00,22795,22795,22795,22795,1
17/12/2009,13:25:00,22795,22795,22795,22795,1
17/12/2009,13:27:00,22795,22795,22795,22795,3
17/12/2009,13:28:00,22790,22790,22790,22790,1
17/12/2009,13:29:00,22795,22795,22790,22795,4
17/12/2009,13:30:00,22790,22795,22790,22795,5
17/12/2009,13:31:00,22795,22795,22795,22795,3
17/12/2009,13:35:00,22790,22795,22790,22795,3
17/12/2009,13:36:00,22790,22795,22790,22795,5
17/12/2009,13:37:00,22800,22800,22800,22800,4
17/12/2009,13:39:00,22795,22795,22780,22780,22
17/12/2009,13:40:00,22780,22780,22775,22780,12
17/12/2009,13:41:00,22775,22775,22775,22775,9
17/12/2009,13:42:00,22770,22770,22770,22770,5
17/12/2009,13:43:00,22770,22775,22770,22775,2
17/12/2009,13:44:00,22775,22775,22770,22770,9
17/12/2009,13:45:00,22775,22775,22770,22775,9
17/12/2009,13:46:00,22775,22775,22755,22760,30
17/12/2009,13:47:00,22765,22765,22730,22730,54
17/12/2009,13:48:00,22730,22730,22720,22725,26
17/12/2009,13:49:00,22720,22750,22720,22740,42
17/12/2009,13:50:00,22740,22740,22730,22735,19
17/12/2009,13:51:00,22730,22735,22730,22735,16
17/12/2009,13:52:00,22730,22735,22730,22735,10
17/12/2009,13:53:00,22735,22745,22730,22730,24
17/12/2009,13:54:00,22730,22730,22730,22730,1
17/12/2009,13:55:00,22735,22740,22735,22740,6
17/12/2009,13:56:00,22745,22755,22745,22755,18
17/12/2009,13:57:00,22755,22770,22755,22755,41
17/12/2009,13:58:00,22755,22760,22730,22735,34
17/12/2009,13:59:00,22735,22740,22730,22735,16
17/12/2009,14:00:00,22735,22735,22725,22735,50
17/12/2009,14:01:00,22740,22740,22735,22735,18
17/12/2009,14:02:00,22730,22740,22725,22740,12
17/12/2009,14:03:00,22735,22740,22725,22730,32
17/12/2009,14:04:00,22730,22735,22730,22735,5
17/12/2009,14:05:00,22730,22740,22730,22740,4
17/12/2009,14:06:00,22735,22735,22730,22735,9
17/12/2009,14:07:00,22735,22740,22735,22740,3
17/12/2009,14:08:00,22735,22735,22730,22735,17
17/12/2009,14:09:00,22740,22740,22735,22740,18
17/12/2009,14:10:00,22735,22745,22735,22745,23
17/12/2009,14:11:00,22740,22745,22735,22745,35
17/12/2009,14:12:00,22750,22750,22740,22745,21
17/12/2009,14:13:00,22745,22745,22745,22745,54
17/12/2009,14:14:00,22740,22745,22740,22745,11
17/12/2009,14:15:00,22745,22745,22740,22740,19
17/12/2009,14:16:00,22735,22745,22735,22745,7
17/12/2009,14:17:00,22745,22745,22745,22745,22
17/12/2009,14:18:00,22750,22750,22750,22750,17
17/12/2009,14:19:00,22750,22750,22740,22740,19
17/12/2009,14:20:00,22740,22740,22740,22740,22
17/12/2009,14:21:00,22735,22735,22735,22735,1
17/12/2009,14:23:00,22740,22740,22735,22740,9
17/12/2009,14:24:00,22745,22750,22745,22745,7
17/12/2009,14:25:00,22740,22750,22740,22750,11
17/12/2009,14:26:00,22755,22760,22740,22745,17
17/12/2009,14:27:00,22750,22750,22750,22750,6
17/12/2009,14:28:00,22745,22745,22745,22745,2
17/12/2009,14:29:00,22745,22760,22730,22760,33
17/12/2009,14:30:00,22755,22755,22695,22720,184
17/12/2009,14:31:00,22720,22755,22720,22750,43
17/12/2009,14:32:00,22745,22750,22725,22725,27
17/12/2009,14:33:00,22725,22735,22725,22730,480
17/12/2009,14:34:00,22730,22730,22730,22730,14
17/12/2009,14:35:00,22725,22725,22715,22715,32
17/12/2009,14:36:00,22715,22715,22705,22710,20
17/12/2009,14:37:00,22715,22720,22705,22710,40
17/12/2009,14:38:00,22710,22710,22710,22710,5
17/12/2009,14:39:00,22715,22715,22705,22705,22
17/12/2009,14:40:00,22705,22710,22700,22705,24
17/12/2009,14:41:00,22710,22710,22705,22710,10
17/12/2009,14:42:00,22710,22715,22710,22710,11
17/12/2009,14:43:00,22710,22710,22705,22705,10
17/12/2009,14:44:00,22700,22715,22700,22715,17
17/12/2009,14:45:00,22715,22715,22715,22715,6
17/12/2009,14:46:00,22715,22720,22705,22720,15
17/12/2009,14:47:00,22715,22715,22715,22715,3
17/12/2009,14:48:00,22720,22725,22720,22725,13
17/12/2009,14:49:00,22725,22725,22720,22720,9
17/12/2009,14:50:00,22725,22730,22720,22730,7
17/12/2009,14:51:00,22730,22730,22720,22725,5
17/12/2009,14:52:00,22725,22725,22725,22725,2
17/12/2009,14:53:00,22725,22730,22725,22730,6
17/12/2009,14:54:00,22730,22735,22730,22735,3
17/12/2009,14:55:00,22735,22735,22730,22735,6
17/12/2009,14:56:00,22735,22735,22735,22735,1
17/12/2009,14:57:00,22730,22730,22730,22730,1
17/12/2009,14:58:00,22730,22735,22725,22725,12
17/12/2009,14:59:00,22725,22725,22725,22725,2
17/12/2009,15:00:00,22720,22720,22720,22720,1
17/12/2009,15:01:00,22725,22725,22725,22725,5
17/12/2009,15:02:00,22725,22725,22715,22715,9
17/12/2009,15:04:00,22715,22720,22715,22715,28
17/12/2009,15:05:00,22715,22715,22715,22715,7
17/12/2009,15:06:00,22715,22715,22715,22715,2
17/12/2009,15:07:00,22715,22720,22715,22720,3
17/12/2009,15:09:00,22720,22720,22720,22720,4
17/12/2009,15:10:00,22725,22725,22725,22725,6
17/12/2009,15:11:00,22725,22725,22725,22725,3
17/12/2009,15:12:00,22730,22730,22725,22725,13
17/12/2009,15:13:00,22725,22730,22725,22730,4
17/12/2009,15:14:00,22725,22735,22725,22735,4
17/12/2009,15:15:00,22725,22725,22725,22725,8
17/12/2009,15:16:00,22725,22725,22725,22725,9
17/12/2009,15:17:00,22725,22740,22725,22735,6
17/12/2009,15:18:00,22735,22735,22735,22735,14
17/12/2009,15:19:00,22735,22735,22735,22735,4
17/12/2009,15:20:00,22735,22735,22730,22730,16
17/12/2009,15:21:00,22730,22730,22730,22730,2
17/12/2009,15:23:00,22730,22730,22730,22730,3
17/12/2009,15:24:00,22730,22730,22730,22730,3
17/12/2009,15:25:00,22730,22730,22730,22730,4
17/12/2009,15:26:00,22725,22725,22725,22725,2
17/12/2009,15:27:00,22730,22730,22730,22730,4
17/12/2009,15:28:00,22725,22730,22725,22725,4
17/12/2009,15:29:00,22725,22725,22720,22725,9
17/12/2009,15:30:00,22720,22720,22675,22690,106
17/12/2009,15:31:00,22690,22695,22680,22680,22
17/12/2009,15:32:00,22680,22695,22680,22695,30
17/12/2009,15:33:00,22695,22695,22685,22690,7
17/12/2009,15:34:00,22695,22700,22695,22695,13
17/12/2009,15:35:00,22695,22710,22695,22705,16
17/12/2009,15:36:00,22705,22725,22705,22725,30
17/12/2009,15:37:00,22725,22730,22715,22720,32
17/12/2009,15:38:00,22725,22725,22710,22725,33
17/12/2009,15:39:00,22720,22730,22715,22715,35
17/12/2009,15:40:00,22715,22730,22715,22725,28
17/12/2009,15:41:00,22725,22730,22710,22715,34
17/12/2009,15:42:00,22710,22725,22710,22720,24
17/12/2009,15:43:00,22720,22720,22715,22720,8
17/12/2009,15:44:00,22715,22715,22710,22715,7
17/12/2009,15:45:00,22720,22720,22700,22700,25
17/12/2009,15:46:00,22695,22700,22685,22695,30
17/12/2009,15:47:00,22695,22700,22695,22700,80
17/12/2009,15:48:00,22705,22705,22700,22700,20
17/12/2009,15:49:00,22695,22705,22695,22700,27
17/12/2009,15:50:00,22695,22705,22695,22705,67
17/12/2009,15:51:00,22705,22705,22690,22690,31
17/12/2009,15:52:00,22690,22700,22690,22700,71
17/12/2009,15:53:00,22695,22695,22675,22680,16
17/12/2009,15:54:00,22685,22685,22675,22675,105
17/12/2009,15:55:00,22675,22675,22665,22670,25
17/12/2009,15:56:00,22670,22675,22665,22665,154
17/12/2009,15:57:00,22665,22665,22635,22640,136
17/12/2009,15:58:00,22645,22650,22640,22640,83
17/12/2009,15:59:00,22645,22650,22630,22630,63
17/12/2009,16:00:00,22640,22690,22630,22665,188
17/12/2009,16:01:00,22675,22675,22645,22645,41
17/12/2009,16:02:00,22650,22655,22645,22650,21
17/12/2009,16:03:00,22655,22655,22620,22630,108
17/12/2009,16:04:00,22625,22645,22625,22630,60
17/12/2009,16:05:00,22630,22635,22600,22605,57
17/12/2009,16:06:00,22605,22615,22605,22610,51
17/12/2009,16:07:00,22615,22620,22610,22610,19
17/12/2009,16:08:00,22610,22620,22605,22610,39
17/12/2009,16:09:00,22605,22640,22605,22635,58
17/12/2009,16:10:00,22635,22640,22635,22635,28
17/12/2009,16:11:00,22635,22650,22635,22645,41
17/12/2009,16:12:00,22645,22650,22640,22640,20
17/12/2009,16:13:00,22650,22650,22640,22645,13
17/12/2009,16:14:00,22640,22645,22635,22645,32
17/12/2009,16:15:00,22645,22650,22635,22635,25
17/12/2009,16:16:00,22635,22640,22635,22640,18
17/12/2009,16:17:00,22640,22655,22640,22655,60
17/12/2009,16:18:00,22655,22670,22650,22665,38
17/12/2009,16:19:00,22660,22660,22650,22660,23
17/12/2009,16:20:00,22660,22670,22655,22670,55
17/12/2009,16:21:00,22670,22675,22665,22670,22
17/12/2009,16:22:00,22665,22685,22665,22685,74
17/12/2009,16:23:00,22680,22685,22680,22680,13
17/12/2009,16:24:00,22675,22675,22670,22675,10
17/12/2009,16:25:00,22670,22670,22670,22670,17
17/12/2009,16:26:00,22670,22680,22665,22675,16
17/12/2009,16:27:00,22670,22670,22660,22660,62
17/12/2009,16:28:00,22660,22670,22655,22665,43
17/12/2009,16:29:00,22660,22670,22660,22665,28
17/12/2009,16:30:00,22675,22680,22670,22670,38
17/12/2009,16:31:00,22670,22670,22670,22670,33
17/12/2009,16:32:00,22665,22665,22660,22665,27
17/12/2009,16:33:00,22670,22670,22660,22660,115
17/12/2009,16:34:00,22665,22670,22665,22665,11
17/12/2009,16:35:00,22665,22665,22640,22645,92
17/12/2009,16:36:00,22650,22655,22640,22645,22
17/12/2009,16:37:00,22645,22645,22640,22645,16
17/12/2009,16:38:00,22640,22650,22640,22645,25
17/12/2009,16:39:00,22650,22660,22650,22655,70
17/12/2009,16:40:00,22655,22655,22645,22645,6
17/12/2009,16:41:00,22650,22655,22650,22650,40
17/12/2009,16:42:00,22650,22655,22650,22650,7
17/12/2009,16:43:00,22655,22655,22655,22655,44
17/12/2009,16:44:00,22650,22650,22645,22645,11
17/12/2009,16:45:00,22645,22645,22635,22640,26
17/12/2009,16:46:00,22640,22650,22640,22640,25
17/12/2009,16:47:00,22645,22665,22645,22660,30
17/12/2009,16:48:00,22660,22660,22655,22660,260
17/12/2009,16:49:00,22665,22670,22665,22665,34
17/12/2009,16:50:00,22665,22670,22665,22665,12
17/12/2009,16:51:00,22665,22670,22665,22670,9
17/12/2009,16:52:00,22670,22690,22670,22680,78
17/12/2009,16:53:00,22675,22680,22675,22680,113
17/12/2009,16:54:00,22685,22685,22680,22685,5
17/12/2009,16:55:00,22685,22695,22685,22695,101
17/12/2009,16:56:00,22690,22710,22690,22710,32
17/12/2009,16:57:00,22710,22720,22705,22710,110
17/12/2009,16:58:00,22710,22715,22705,22710,20
17/12/2009,16:59:00,22710,22710,22705,22710,23
17/12/2009,17:00:00,22710,22725,22710,22720,74
17/12/2009,17:01:00,22720,22720,22715,22720,51
17/12/2009,17:02:00,22715,22720,22715,22715,25
17/12/2009,17:03:00,22710,22710,22705,22710,23
17/12/2009,17:04:00,22710,22710,22705,22710,32
17/12/2009,17:05:00,22705,22710,22700,22705,21
17/12/2009,17:06:00,22700,22705,22700,22705,4
17/12/2009,17:07:00,22705,22710,22705,22705,17
17/12/2009,17:08:00,22705,22705,22700,22705,33
17/12/2009,17:09:00,22695,22700,22690,22690,31
17/12/2009,17:10:00,22690,22695,22685,22690,19
17/12/2009,17:11:00,22690,22690,22685,22685,6
17/12/2009,17:12:00,22690,22690,22665,22680,36
17/12/2009,17:13:00,22680,22685,22680,22680,43
17/12/2009,17:14:00,22680,22680,22665,22665,75
17/12/2009,17:15:00,22670,22675,22670,22670,66
17/12/2009,17:16:00,22670,22680,22670,22680,29
17/12/2009,17:17:00,22675,22680,22675,22675,26
17/12/2009,17:18:00,22675,22690,22675,22690,110
17/12/2009,17:19:00,22690,22690,22680,22685,387
17/12/2009,17:20:00,22685,22700,22680,22695,161
17/12/2009,17:21:00,22690,22700,22690,22690,21
17/12/2009,17:22:00,22695,22705,22690,22695,54
17/12/2009,17:23:00,22700,22700,22695,22695,11
17/12/2009,17:24:00,22705,22715,22700,22710,144
17/12/2009,17:25:00,22710,22720,22705,22710,87
17/12/2009,17:26:00,22705,22705,22690,22700,119
17/12/2009,17:27:00,22700,22710,22700,22710,24
17/12/2009,17:28:00,22710,22710,22685,22685,76
17/12/2009,17:29:00,22690,22695,22680,22690,79
17/12/2009,17:30:00,22685,22695,22680,22685,91
17/12/2009,17:31:00,22685,22685,22675,22680,77
17/12/2009,17:32:00,22680,22690,22680,22685,46
17/12/2009,17:33:00,22685,22690,22675,22690,71
17/12/2009,17:34:00,22690,22690,22680,22680,99
17/12/2009,17:35:00,22690,22700,22685,22700,26
17/12/2009,17:36:00,22700,22700,22690,22690,43
17/12/2009,17:37:00,22690,22690,22675,22680,38
17/12/2009,17:38:00,22685,22685,22665,22665,106
17/12/2009,17:39:00,22665,22690,22660,22675,339