DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/12/2009,17:23:00,22480,22495,22480,22495,24
18/12/2009,17:24:00,22490,22500,22480,22480,41
18/12/2009,17:25:00,22490,22515,22485,22505,139
18/12/2009,17:26:00,22505,22510,22485,22490,54
18/12/2009,17:27:00,22490,22495,22480,22495,56
18/12/2009,17:28:00,22490,22490,22485,22490,58
18/12/2009,17:29:00,22490,22495,22470,22480,159
18/12/2009,17:30:00,22480,22485,22460,22470,70
18/12/2009,17:31:00,22465,22465,22445,22445,51
18/12/2009,17:32:00,22440,22440,22400,22420,99
18/12/2009,17:33:00,22420,22440,22420,22435,73
18/12/2009,17:34:00,22435,22445,22435,22445,22
18/12/2009,17:35:00,22445,22465,22445,22460,47
18/12/2009,17:36:00,22465,22475,22465,22475,24
18/12/2009,17:37:00,22480,22490,22480,22490,27
18/12/2009,17:38:00,22495,22505,22490,22495,57
18/12/2009,17:39:00,22490,22500,22485,22500,45
21/12/2009,09:00:00,22610,22680,22540,22655,256
21/12/2009,09:01:00,22660,22660,22620,22645,119
21/12/2009,09:02:00,22645,22675,22640,22655,117
21/12/2009,09:03:00,22655,22670,22650,22655,51
21/12/2009,09:04:00,22660,22670,22655,22670,54
21/12/2009,09:05:00,22665,22675,22645,22645,84
21/12/2009,09:06:00,22645,22650,22625,22625,58
21/12/2009,09:07:00,22625,22640,22620,22640,113
21/12/2009,09:08:00,22630,22635,22615,22615,21
21/12/2009,09:09:00,22615,22615,22600,22605,48
21/12/2009,09:10:00,22605,22615,22595,22595,25
21/12/2009,09:11:00,22595,22595,22560,22565,41
21/12/2009,09:12:00,22560,22560,22530,22555,113
21/12/2009,09:13:00,22560,22570,22560,22570,17
21/12/2009,09:14:00,22575,22595,22565,22585,61
21/12/2009,09:15:00,22580,22585,22570,22580,40
21/12/2009,09:16:00,22575,22580,22570,22575,25
21/12/2009,09:17:00,22575,22580,22570,22575,19
21/12/2009,09:18:00,22580,22585,22575,22575,11
21/12/2009,09:19:00,22580,22580,22575,22575,13
21/12/2009,09:20:00,22580,22585,22575,22575,20
21/12/2009,09:21:00,22575,22580,22570,22580,39
21/12/2009,09:22:00,22575,22580,22555,22565,75
21/12/2009,09:23:00,22565,22570,22565,22570,12
21/12/2009,09:24:00,22570,22570,22555,22560,27
21/12/2009,09:25:00,22560,22565,22555,22565,19
21/12/2009,09:26:00,22565,22570,22565,22570,10
21/12/2009,09:27:00,22575,22585,22565,22575,19
21/12/2009,09:28:00,22575,22575,22560,22560,24
21/12/2009,09:29:00,22560,22570,22560,22560,9
21/12/2009,09:30:00,22560,22560,22535,22540,55
21/12/2009,09:31:00,22540,22540,22510,22520,31
21/12/2009,09:32:00,22525,22525,22505,22510,26
21/12/2009,09:33:00,22505,22515,22505,22510,30
21/12/2009,09:34:00,22515,22535,22510,22525,55
21/12/2009,09:35:00,22520,22520,22510,22515,32
21/12/2009,09:36:00,22520,22530,22520,22525,36
21/12/2009,09:37:00,22520,22525,22520,22520,10
21/12/2009,09:38:00,22520,22525,22520,22525,11
21/12/2009,09:39:00,22520,22540,22520,22540,12
21/12/2009,09:40:00,22540,22540,22535,22540,27
21/12/2009,09:41:00,22540,22560,22540,22560,29
21/12/2009,09:42:00,22560,22570,22560,22570,26
21/12/2009,09:43:00,22575,22585,22570,22575,38
21/12/2009,09:44:00,22575,22575,22570,22575,13
21/12/2009,09:45:00,22580,22585,22570,22585,25
21/12/2009,09:46:00,22590,22600,22590,22600,22
21/12/2009,09:47:00,22590,22590,22575,22575,33
21/12/2009,09:48:00,22575,22575,22565,22570,14
21/12/2009,09:49:00,22570,22580,22565,22565,16
21/12/2009,09:50:00,22570,22585,22570,22585,26
21/12/2009,09:51:00,22580,22595,22580,22595,31
21/12/2009,09:52:00,22600,22620,22595,22615,63
21/12/2009,09:53:00,22615,22620,22605,22615,30
21/12/2009,09:54:00,22615,22625,22615,22615,36
21/12/2009,09:55:00,22620,22620,22615,22620,7
21/12/2009,09:56:00,22615,22630,22610,22630,35
21/12/2009,09:57:00,22625,22625,22610,22610,28
21/12/2009,09:58:00,22610,22610,22600,22610,26
21/12/2009,09:59:00,22610,22615,22605,22610,17
21/12/2009,10:00:00,22605,22620,22605,22615,46
21/12/2009,10:01:00,22620,22630,22620,22620,24
21/12/2009,10:02:00,22620,22620,22615,22620,7
21/12/2009,10:03:00,22620,22625,22620,22620,8
21/12/2009,10:04:00,22620,22620,22615,22615,9
21/12/2009,10:05:00,22610,22615,22610,22615,8
21/12/2009,10:06:00,22615,22615,22610,22610,7
21/12/2009,10:07:00,22605,22605,22585,22585,26
21/12/2009,10:08:00,22585,22590,22580,22580,13
21/12/2009,10:09:00,22580,22585,22575,22575,17
21/12/2009,10:10:00,22575,22580,22575,22575,11
21/12/2009,10:11:00,22575,22580,22575,22575,6
21/12/2009,10:12:00,22575,22580,22575,22580,12
21/12/2009,10:13:00,22580,22580,22580,22580,6
21/12/2009,10:14:00,22580,22585,22580,22585,7
21/12/2009,10:15:00,22585,22585,22560,22560,37
21/12/2009,10:16:00,22560,22570,22560,22570,15
21/12/2009,10:17:00,22570,22575,22565,22570,9
21/12/2009,10:18:00,22575,22585,22570,22585,18
21/12/2009,10:19:00,22585,22585,22575,22575,8
21/12/2009,10:20:00,22575,22575,22565,22570,6
21/12/2009,10:21:00,22570,22580,22570,22580,3
21/12/2009,10:22:00,22575,22575,22570,22575,5
21/12/2009,10:23:00,22580,22580,22580,22580,2
21/12/2009,10:24:00,22570,22595,22570,22590,21
21/12/2009,10:25:00,22585,22600,22585,22595,11
21/12/2009,10:26:00,22585,22585,22585,22585,8
21/12/2009,10:27:00,22585,22585,22580,22580,6
21/12/2009,10:28:00,22590,22590,22590,22590,4
21/12/2009,10:29:00,22590,22590,22590,22590,1
21/12/2009,10:30:00,22590,22590,22565,22570,21
21/12/2009,10:31:00,22570,22570,22570,22570,3
21/12/2009,10:32:00,22570,22575,22570,22575,5
21/12/2009,10:33:00,22575,22575,22570,22570,7
21/12/2009,10:35:00,22580,22580,22575,22575,2
21/12/2009,10:36:00,22580,22580,22575,22575,5
21/12/2009,10:37:00,22575,22575,22575,22575,2
21/12/2009,10:38:00,22575,22575,22555,22565,38
21/12/2009,10:39:00,22565,22575,22565,22570,11
21/12/2009,10:40:00,22565,22575,22565,22570,6
21/12/2009,10:41:00,22565,22575,22565,22575,11
21/12/2009,10:42:00,22580,22580,22560,22560,12
21/12/2009,10:43:00,22560,22565,22560,22565,13
21/12/2009,10:44:00,22565,22565,22560,22560,2
21/12/2009,10:45:00,22560,22560,22550,22550,17
21/12/2009,10:46:00,22550,22555,22550,22550,22
21/12/2009,10:47:00,22550,22555,22545,22545,11
21/12/2009,10:48:00,22545,22555,22540,22555,13
21/12/2009,10:49:00,22560,22560,22545,22545,20
21/12/2009,10:50:00,22545,22545,22535,22540,12
21/12/2009,10:51:00,22540,22545,22540,22545,11
21/12/2009,10:52:00,22545,22545,22545,22545,2
21/12/2009,10:53:00,22540,22545,22540,22545,4
21/12/2009,10:54:00,22545,22555,22545,22550,20
21/12/2009,10:55:00,22550,22560,22550,22560,26
21/12/2009,10:56:00,22565,22570,22565,22570,14
21/12/2009,10:57:00,22565,22570,22565,22565,36
21/12/2009,10:58:00,22570,22570,22550,22555,24
21/12/2009,10:59:00,22555,22565,22555,22560,14
21/12/2009,11:00:00,22560,22570,22560,22560,12
21/12/2009,11:01:00,22565,22565,22560,22560,18
21/12/2009,11:02:00,22555,22555,22555,22555,1
21/12/2009,11:04:00,22555,22555,22550,22550,6
21/12/2009,11:05:00,22555,22560,22555,22560,22
21/12/2009,11:06:00,22560,22560,22560,22560,6
21/12/2009,11:07:00,22560,22570,22560,22570,24
21/12/2009,11:08:00,22570,22575,22570,22575,12
21/12/2009,11:09:00,22570,22570,22565,22565,17
21/12/2009,11:10:00,22565,22570,22565,22565,9
21/12/2009,11:11:00,22560,22560,22550,22550,37
21/12/2009,11:12:00,22550,22555,22550,22555,5
21/12/2009,11:14:00,22560,22560,22560,22560,19
21/12/2009,11:15:00,22565,22570,22565,22570,5
21/12/2009,11:16:00,22565,22565,22565,22565,19
21/12/2009,11:17:00,22565,22565,22565,22565,1
21/12/2009,11:18:00,22565,22565,22565,22565,11
21/12/2009,11:19:00,22565,22565,22560,22560,5
21/12/2009,11:20:00,22560,22560,22560,22560,1
21/12/2009,11:22:00,22565,22565,22565,22565,1
21/12/2009,11:23:00,22560,22560,22550,22550,12
21/12/2009,11:24:00,22550,22550,22545,22545,12
21/12/2009,11:25:00,22545,22545,22545,22545,8
21/12/2009,11:26:00,22545,22560,22545,22560,17
21/12/2009,11:27:00,22565,22565,22560,22560,7
21/12/2009,11:28:00,22555,22560,22555,22560,13
21/12/2009,11:29:00,22560,22560,22550,22550,7
21/12/2009,11:30:00,22550,22550,22550,22550,9
21/12/2009,11:31:00,22550,22560,22550,22550,7
21/12/2009,11:32:00,22550,22550,22540,22540,20
21/12/2009,11:33:00,22540,22545,22540,22540,8
21/12/2009,11:34:00,22540,22540,22535,22535,12
21/12/2009,11:35:00,22535,22550,22530,22545,56
21/12/2009,11:36:00,22545,22545,22545,22545,2
21/12/2009,11:37:00,22545,22545,22530,22545,26
21/12/2009,11:39:00,22540,22555,22540,22555,9
21/12/2009,11:40:00,22550,22555,22550,22555,9
21/12/2009,11:41:00,22555,22555,22555,22555,6
21/12/2009,11:42:00,22555,22555,22545,22545,7
21/12/2009,11:43:00,22550,22550,22550,22550,5
21/12/2009,11:45:00,22550,22550,22550,22550,1
21/12/2009,11:46:00,22550,22550,22550,22550,1
21/12/2009,11:47:00,22550,22550,22550,22550,2
21/12/2009,11:48:00,22555,22555,22555,22555,2
21/12/2009,11:49:00,22550,22555,22550,22555,8
21/12/2009,11:51:00,22555,22555,22555,22555,10
21/12/2009,11:52:00,22560,22560,22555,22555,20
21/12/2009,11:53:00,22560,22565,22560,22565,10
21/12/2009,11:54:00,22560,22560,22545,22550,27
21/12/2009,11:55:00,22545,22545,22535,22540,12
21/12/2009,11:56:00,22540,22550,22540,22550,8
21/12/2009,11:58:00,22545,22545,22540,22545,4
21/12/2009,11:59:00,22545,22550,22545,22550,12
21/12/2009,12:00:00,22545,22545,22540,22540,22
21/12/2009,12:01:00,22545,22545,22535,22540,10
21/12/2009,12:02:00,22540,22540,22540,22540,2
21/12/2009,12:04:00,22545,22550,22545,22550,6
21/12/2009,12:05:00,22545,22545,22545,22545,1
21/12/2009,12:06:00,22545,22550,22545,22550,6
21/12/2009,12:07:00,22550,22550,22550,22550,9
21/12/2009,12:08:00,22550,22550,22545,22545,2
21/12/2009,12:09:00,22545,22550,22545,22550,3
21/12/2009,12:10:00,22545,22545,22545,22545,3
21/12/2009,12:11:00,22550,22555,22550,22555,7
21/12/2009,12:12:00,22555,22555,22555,22555,7
21/12/2009,12:13:00,22555,22555,22555,22555,3
21/12/2009,12:14:00,22560,22565,22555,22555,29
21/12/2009,12:15:00,22555,22560,22555,22560,8
21/12/2009,12:16:00,22555,22555,22550,22555,7
21/12/2009,12:17:00,22555,22560,22555,22560,19
21/12/2009,12:18:00,22560,22560,22545,22545,34
21/12/2009,12:19:00,22550,22560,22550,22560,12
21/12/2009,12:20:00,22555,22555,22555,22555,4
21/12/2009,12:21:00,22560,22565,22560,22565,10
21/12/2009,12:22:00,22560,22560,22560,22560,1
21/12/2009,12:23:00,22560,22565,22560,22565,6
21/12/2009,12:24:00,22560,22560,22555,22555,9
21/12/2009,12:25:00,22550,22555,22550,22555,10
21/12/2009,12:26:00,22565,22565,22550,22565,19
21/12/2009,12:27:00,22565,22565,22555,22555,20
21/12/2009,12:28:00,22565,22565,22560,22560,17
21/12/2009,12:29:00,22560,22565,22560,22565,7
21/12/2009,12:30:00,22570,22570,22560,22565,11
21/12/2009,12:31:00,22560,22565,22560,22565,5
21/12/2009,12:32:00,22560,22560,22560,22560,5
21/12/2009,12:34:00,22565,22565,22560,22560,3
21/12/2009,12:35:00,22560,22560,22560,22560,2
21/12/2009,12:37:00,22560,22560,22560,22560,1
21/12/2009,12:38:00,22560,22560,22560,22560,4
21/12/2009,12:39:00,22565,22570,22565,22570,8
21/12/2009,12:40:00,22560,22585,22560,22570,54
21/12/2009,12:41:00,22570,22570,22570,22570,1
21/12/2009,12:42:00,22570,22570,22570,22570,1
21/12/2009,12:43:00,22575,22575,22570,22570,17
21/12/2009,12:44:00,22570,22570,22565,22570,8
21/12/2009,12:45:00,22570,22570,22565,22565,4
21/12/2009,12:46:00,22570,22575,22570,22575,3
21/12/2009,12:47:00,22575,22575,22575,22575,14
21/12/2009,12:48:00,22575,22580,22575,22580,5
21/12/2009,12:49:00,22580,22580,22580,22580,2
21/12/2009,12:50:00,22580,22580,22580,22580,12
21/12/2009,12:51:00,22580,22580,22580,22580,1
21/12/2009,12:52:00,22580,22585,22575,22575,20
21/12/2009,12:53:00,22570,22575,22565,22570,16
21/12/2009,12:54:00,22565,22565,22565,22565,4
21/12/2009,12:55:00,22565,22570,22560,22565,13
21/12/2009,12:56:00,22570,22570,22570,22570,4
21/12/2009,12:57:00,22570,22575,22570,22575,6
21/12/2009,12:58:00,22575,22575,22575,22575,1
21/12/2009,12:59:00,22575,22575,22575,22575,1
21/12/2009,13:00:00,22575,22580,22575,22580,7
21/12/2009,13:01:00,22580,22580,22575,22575,7
21/12/2009,13:02:00,22575,22575,22575,22575,1
21/12/2009,13:03:00,22580,22580,22580,22580,2
21/12/2009,13:05:00,22580,22580,22580,22580,2
21/12/2009,13:06:00,22580,22580,22580,22580,8
21/12/2009,13:07:00,22580,22590,22580,22590,30
21/12/2009,13:08:00,22590,22590,22590,22590,8
21/12/2009,13:09:00,22590,22600,22590,22590,20
21/12/2009,13:10:00,22590,22590,22590,22590,2
21/12/2009,13:11:00,22590,22590,22590,22590,3
21/12/2009,13:12:00,22590,22600,22590,22600,11
21/12/2009,13:13:00,22590,22590,22585,22585,11
21/12/2009,13:14:00,22585,22590,22585,22590,4
21/12/2009,13:15:00,22590,22590,22585,22590,9
21/12/2009,13:16:00,22590,22590,22590,22590,4
21/12/2009,13:17:00,22595,22595,22590,22590,10
21/12/2009,13:18:00,22590,22590,22590,22590,2
21/12/2009,13:19:00,22595,22595,22595,22595,2
21/12/2009,13:20:00,22595,22595,22595,22595,4
21/12/2009,13:21:00,22590,22590,22585,22590,10
21/12/2009,13:22:00,22585,22600,22585,22595,25
21/12/2009,13:23:00,22600,22620,22600,22620,35
21/12/2009,13:24:00,22615,22615,22600,22600,28
21/12/2009,13:25:00,22605,22605,22600,22600,6
21/12/2009,13:26:00,22605,22610,22600,22605,7
21/12/2009,13:27:00,22610,22620,22605,22610,14
21/12/2009,13:28:00,22610,22620,22610,22615,20
21/12/2009,13:29:00,22620,22620,22620,22620,3
21/12/2009,13:30:00,22620,22625,22620,22620,36
21/12/2009,13:31:00,22620,22620,22615,22615,5
21/12/2009,13:32:00,22615,22615,22615,22615,2
21/12/2009,13:33:00,22620,22635,22615,22620,90
21/12/2009,13:34:00,22625,22635,22620,22625,25
21/12/2009,13:35:00,22625,22640,22625,22635,21
21/12/2009,13:36:00,22635,22635,22625,22630,13
21/12/2009,13:37:00,22635,22645,22635,22640,12
21/12/2009,13:38:00,22640,22645,22640,22640,15
21/12/2009,13:39:00,22635,22645,22635,22645,4
21/12/2009,13:40:00,22645,22645,22640,22645,8
21/12/2009,13:41:00,22645,22650,22645,22650,6
21/12/2009,13:42:00,22645,22650,22640,22650,22
21/12/2009,13:43:00,22650,22650,22640,22640,19
21/12/2009,13:44:00,22645,22650,22635,22640,36
21/12/2009,13:45:00,22645,22645,22640,22645,6
21/12/2009,13:46:00,22645,22645,22640,22640,6
21/12/2009,13:47:00,22640,22645,22635,22635,10
21/12/2009,13:48:00,22640,22640,22640,22640,3
21/12/2009,13:49:00,22640,22645,22640,22640,6
21/12/2009,13:50:00,22640,22640,22640,22640,3
21/12/2009,13:52:00,22645,22645,22645,22645,3
21/12/2009,13:53:00,22645,22645,22645,22645,7
21/12/2009,13:54:00,22645,22645,22640,22640,4
21/12/2009,13:55:00,22640,22645,22640,22645,8
21/12/2009,13:56:00,22645,22645,22640,22640,7
21/12/2009,13:57:00,22640,22645,22640,22640,8
21/12/2009,13:58:00,22640,22645,22640,22645,4
21/12/2009,13:59:00,22640,22640,22640,22640,4
21/12/2009,14:00:00,22640,22640,22640,22640,6
21/12/2009,14:01:00,22645,22645,22645,22645,2
21/12/2009,14:02:00,22640,22640,22640,22640,3
21/12/2009,14:03:00,22640,22640,22640,22640,2
21/12/2009,14:05:00,22645,22645,22640,22645,4
21/12/2009,14:06:00,22640,22640,22640,22640,2
21/12/2009,14:07:00,22640,22645,22640,22645,11
21/12/2009,14:08:00,22645,22645,22645,22645,1
21/12/2009,14:09:00,22645,22645,22645,22645,7
21/12/2009,14:10:00,22645,22660,22645,22660,40
21/12/2009,14:11:00,22655,22665,22655,22660,9
21/12/2009,14:12:00,22660,22665,22655,22660,18
21/12/2009,14:13:00,22660,22660,22655,22655,11
21/12/2009,14:14:00,22655,22665,22650,22660,12
21/12/2009,14:15:00,22660,22665,22655,22655,20
21/12/2009,14:16:00,22655,22660,22655,22655,4
21/12/2009,14:17:00,22655,22655,22650,22650,7
21/12/2009,14:18:00,22655,22655,22655,22655,5
21/12/2009,14:19:00,22650,22650,22645,22645,10
21/12/2009,14:20:00,22650,22650,22645,22645,4
21/12/2009,14:21:00,22645,22650,22645,22645,5
21/12/2009,14:22:00,22650,22650,22650,22650,4
21/12/2009,14:23:00,22650,22650,22650,22650,6
21/12/2009,14:24:00,22650,22650,22650,22650,2
21/12/2009,14:25:00,22650,22660,22650,22655,21
21/12/2009,14:26:00,22655,22660,22655,22660,13
21/12/2009,14:27:00,22660,22660,22655,22655,10
21/12/2009,14:28:00,22655,22655,22655,22655,1
21/12/2009,14:29:00,22655,22655,22650,22650,8
21/12/2009,14:30:00,22645,22645,22630,22640,34
21/12/2009,14:31:00,22640,22660,22640,22655,28
21/12/2009,14:32:00,22650,22655,22650,22650,12
21/12/2009,14:33:00,22645,22660,22640,22645,88
21/12/2009,14:34:00,22650,22655,22645,22655,20
21/12/2009,14:35:00,22650,22650,22650,22650,2
21/12/2009,14:36:00,22650,22660,22650,22660,15
21/12/2009,14:37:00,22660,22660,22660,22660,4
21/12/2009,14:38:00,22655,22660,22655,22655,23
21/12/2009,14:39:00,22655,22655,22655,22655,5
21/12/2009,14:40:00,22655,22660,22655,22660,9
21/12/2009,14:41:00,22655,22655,22655,22655,1
21/12/2009,14:42:00,22655,22655,22655,22655,1
21/12/2009,14:43:00,22650,22655,22650,22655,5
21/12/2009,14:44:00,22650,22650,22650,22650,7
21/12/2009,14:45:00,22655,22655,22645,22645,10
21/12/2009,14:46:00,22645,22650,22645,22650,8
21/12/2009,14:47:00,22645,22645,22640,22645,7
21/12/2009,14:48:00,22645,22645,22645,22645,1
21/12/2009,14:49:00,22640,22645,22635,22635,27
21/12/2009,14:50:00,22640,22640,22630,22630,14
21/12/2009,14:51:00,22635,22640,22625,22640,38
21/12/2009,14:52:00,22640,22640,22635,22635,22
21/12/2009,14:53:00,22640,22640,22635,22635,7
21/12/2009,14:54:00,22640,22640,22635,22635,4
21/12/2009,14:55:00,22640,22640,22625,22630,25
21/12/2009,14:56:00,22630,22635,22630,22635,14
21/12/2009,14:57:00,22630,22630,22625,22625,11
21/12/2009,14:58:00,22630,22630,22615,22620,16
21/12/2009,14:59:00,22625,22625,22615,22620,35
21/12/2009,15:00:00,22620,22630,22620,22620,16
21/12/2009,15:01:00,22620,22630,22620,22625,25
21/12/2009,15:02:00,22635,22640,22635,22640,12
21/12/2009,15:03:00,22630,22645,22630,22640,13
21/12/2009,15:04:00,22635,22640,22630,22640,12
21/12/2009,15:05:00,22635,22635,22635,22635,3
21/12/2009,15:06:00,22635,22635,22635,22635,3
21/12/2009,15:07:00,22640,22640,22640,22640,1
21/12/2009,15:08:00,22645,22650,22640,22645,6
21/12/2009,15:09:00,22645,22650,22645,22650,2
21/12/2009,15:10:00,22650,22650,22640,22640,8
21/12/2009,15:11:00,22645,22645,22640,22645,10
21/12/2009,15:12:00,22645,22645,22640,22645,4
21/12/2009,15:14:00,22645,22650,22640,22645,16
21/12/2009,15:15:00,22650,22660,22645,22650,31
21/12/2009,15:16:00,22645,22650,22645,22650,7
21/12/2009,15:17:00,22650,22650,22650,22650,1
21/12/2009,15:18:00,22650,22655,22650,22655,4
21/12/2009,15:19:00,22645,22655,22645,22655,9
21/12/2009,15:20:00,22650,22650,22645,22645,10
21/12/2009,15:22:00,22645,22645,22645,22645,1
21/12/2009,15:23:00,22650,22650,22650,22650,3
21/12/2009,15:24:00,22650,22650,22645,22645,11
21/12/2009,15:25:00,22650,22650,22650,22650,2
21/12/2009,15:26:00,22655,22660,22655,22660,5
21/12/2009,15:27:00,22655,22660,22655,22655,7
21/12/2009,15:28:00,22655,22660,22655,22660,19
21/12/2009,15:30:00,22660,22705,22660,22695,157
21/12/2009,15:31:00,22695,22700,22690,22700,40
21/12/2009,15:32:00,22695,22755,22690,22745,273
21/12/2009,15:33:00,22745,22755,22735,22740,198
21/12/2009,15:34:00,22740,22745,22730,22730,29
21/12/2009,15:35:00,22730,22750,22730,22750,52
21/12/2009,15:36:00,22755,22755,22735,22740,57
21/12/2009,15:37:00,22740,22750,22735,22740,21
21/12/2009,15:38:00,22740,22750,22735,22735,37
21/12/2009,15:39:00,22735,22740,22730,22730,30
21/12/2009,15:40:00,22735,22745,22725,22740,31
21/12/2009,15:41:00,22745,22750,22740,22740,62
21/12/2009,15:42:00,22740,22745,22730,22730,68
21/12/2009,15:43:00,22730,22735,22730,22735,19
21/12/2009,15:44:00,22730,22730,22725,22725,14
21/12/2009,15:45:00,22725,22740,22725,22740,58
21/12/2009,15:46:00,22735,22745,22730,22735,19
21/12/2009,15:47:00,22740,22745,22740,22740,17
21/12/2009,15:48:00,22740,22740,22730,22740,16
21/12/2009,15:49:00,22730,22730,22720,22725,22
21/12/2009,15:50:00,22720,22725,22715,22725,30
21/12/2009,15:51:00,22720,22725,22715,22720,25
21/12/2009,15:52:00,22720,22725,22720,22720,27
21/12/2009,15:53:00,22720,22720,22715,22715,20
21/12/2009,15:54:00,22720,22720,22710,22715,26
21/12/2009,15:55:00,22715,22725,22715,22725,33
21/12/2009,15:56:00,22725,22725,22720,22720,20
21/12/2009,15:57:00,22725,22725,22715,22715,18
21/12/2009,15:58:00,22720,22730,22710,22720,50
21/12/2009,15:59:00,22715,22720,22715,22715,15
21/12/2009,16:00:00,22715,22730,22715,22730,99
21/12/2009,16:01:00,22730,22760,22725,22760,89
21/12/2009,16:02:00,22760,22785,22755,22770,163
21/12/2009,16:03:00,22775,22795,22765,22790,56
21/12/2009,16:04:00,22790,22795,22785,22785,30
21/12/2009,16:05:00,22785,22790,22780,22780,25
21/12/2009,16:06:00,22780,22790,22780,22780,40
21/12/2009,16:07:00,22780,22780,22770,22770,20
21/12/2009,16:08:00,22770,22780,22770,22770,32
21/12/2009,16:09:00,22775,22775,22770,22770,8
21/12/2009,16:10:00,22770,22775,22770,22775,8
21/12/2009,16:11:00,22775,22810,22775,22805,108
21/12/2009,16:12:00,22805,22805,22795,22795,44
21/12/2009,16:13:00,22800,22800,22790,22790,45
21/12/2009,16:14:00,22790,22790,22785,22790,17
21/12/2009,16:15:00,22790,22790,22785,22785,25
21/12/2009,16:16:00,22785,22795,22785,22790,40
21/12/2009,16:17:00,22795,22825,22795,22815,129
21/12/2009,16:18:00,22815,22820,22810,22815,32
21/12/2009,16:19:00,22820,22825,22815,22820,29
21/12/2009,16:20:00,22820,22825,22815,22815,26
21/12/2009,16:21:00,22815,22820,22805,22805,34
21/12/2009,16:22:00,22800,22800,22790,22790,17
21/12/2009,16:23:00,22795,22795,22785,22790,19
21/12/2009,16:24:00,22790,22800,22790,22790,11
21/12/2009,16:25:00,22795,22795,22790,22790,13
21/12/2009,16:26:00,22790,22795,22790,22795,22
21/12/2009,16:27:00,22785,22785,22780,22785,11
21/12/2009,16:28:00,22780,22780,22750,22760,55
21/12/2009,16:29:00,22760,22765,22750,22760,17
21/12/2009,16:30:00,22760,22775,22760,22775,37
21/12/2009,16:31:00,22775,22785,22770,22785,38
21/12/2009,16:32:00,22785,22795,22785,22790,31
21/12/2009,16:33:00,22790,22790,22775,22780,15
21/12/2009,16:34:00,22785,22785,22780,22780,8
21/12/2009,16:35:00,22780,22785,22775,22775,67
21/12/2009,16:36:00,22775,22780,22775,22775,12
21/12/2009,16:37:00,22775,22780,22775,22780,10
21/12/2009,16:38:00,22785,22790,22780,22780,11
21/12/2009,16:39:00,22780,22780,22780,22780,3
21/12/2009,16:40:00,22780,22785,22780,22785,32
21/12/2009,16:41:00,22790,22800,22785,22790,41
21/12/2009,16:42:00,22790,22795,22790,22790,17
21/12/2009,16:43:00,22790,22795,22785,22795,12
21/12/2009,16:44:00,22795,22795,22790,22790,6
21/12/2009,16:45:00,22790,22790,22780,22785,37
21/12/2009,16:46:00,22785,22785,22775,22780,14
21/12/2009,16:47:00,22780,22780,22760,22765,59
21/12/2009,16:48:00,22760,22765,22760,22765,24
21/12/2009,16:49:00,22765,22770,22765,22765,8
21/12/2009,16:50:00,22765,22770,22765,22770,12
21/12/2009,16:51:00,22770,22780,22770,22780,25
21/12/2009,16:52:00,22775,22775,22770,22770,27
21/12/2009,16:53:00,22770,22775,22770,22770,7
21/12/2009,16:54:00,22765,22770,22765,22770,16
21/12/2009,16:55:00,22770,22775,22765,22775,15
21/12/2009,16:56:00,22770,22770,22760,22760,15
21/12/2009,16:57:00,22765,22765,22760,22765,12
21/12/2009,16:58:00,22760,22760,22760,22760,14
21/12/2009,16:59:00,22760,22760,22755,22755,26
21/12/2009,17:00:00,22755,22760,22750,22760,27
21/12/2009,17:01:00,22760,22765,22755,22760,10
21/12/2009,17:02:00,22760,22765,22760,22765,3
21/12/2009,17:03:00,22755,22755,22750,22750,22
21/12/2009,17:04:00,22755,22770,22755,22765,34
21/12/2009,17:05:00,22765,22775,22765,22775,9
21/12/2009,17:06:00,22775,22780,22770,22775,25
21/12/2009,17:07:00,22780,22780,22775,22780,15
21/12/2009,17:08:00,22780,22785,22780,22780,16
21/12/2009,17:09:00,22780,22780,22770,22775,23
21/12/2009,17:10:00,22770,22775,22770,22775,10
21/12/2009,17:11:00,22775,22780,22775,22780,9
21/12/2009,17:12:00,22780,22790,22780,22790,14
21/12/2009,17:13:00,22790,22795,22785,22795,22
21/12/2009,17:14:00,22790,22795,22790,22790,25
21/12/2009,17:15:00,22795,22800,22790,22795,41
21/12/2009,17:16:00,22795,22800,22795,22795,6
21/12/2009,17:17:00,22795,22795,22785,22790,29
21/12/2009,17:18:00,22790,22795,22785,22790,23
21/12/2009,17:19:00,22790,22800,22790,22800,11
21/12/2009,17:20:00,22790,22795,22790,22790,21
21/12/2009,17:21:00,22795,22800,22790,22795,43
21/12/2009,17:22:00,22795,22800,22785,22790,26
21/12/2009,17:23:00,22790,22795,22780,22785,25
21/12/2009,17:24:00,22790,22805,22790,22795,147
21/12/2009,17:25:00,22800,22805,22795,22800,72
21/12/2009,17:26:00,22805,22805,22790,22790,29
21/12/2009,17:27:00,22795,22795,22780,22785,58
21/12/2009,17:28:00,22780,22780,22770,22775,39
21/12/2009,17:29:00,22770,22770,22755,22755,98
21/12/2009,17:30:00,22760,22765,22740,22755,108
21/12/2009,17:31:00,22755,22760,22750,22760,20
21/12/2009,17:32:00,22760,22775,22760,22770,36
21/12/2009,17:33:00,22775,22780,22765,22775,47
21/12/2009,17:34:00,22770,22780,22765,22765,25
21/12/2009,17:35:00,22770,22770,22755,22760,35
21/12/2009,17:36:00,22755,22760,22750,22755,47
21/12/2009,17:37:00,22755,22760,22750,22750,33
21/12/2009,17:38:00,22750,22765,22745,22760,64
21/12/2009,17:39:00,22770,22770,22755,22770,45