DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
22/12/2009,09:00:00,22830,22830,22775,22805,254
22/12/2009,09:01:00,22810,22835,22810,22835,175
22/12/2009,09:02:00,22840,22845,22825,22840,87
22/12/2009,09:03:00,22845,22855,22845,22850,56
22/12/2009,09:04:00,22850,22865,22845,22865,57
22/12/2009,09:05:00,22870,22895,22865,22895,222
22/12/2009,09:06:00,22895,22905,22890,22890,70
22/12/2009,09:07:00,22895,22905,22890,22905,41
22/12/2009,09:08:00,22905,22905,22890,22890,41
22/12/2009,09:09:00,22890,22890,22885,22890,21
22/12/2009,09:10:00,22890,22905,22890,22905,62
22/12/2009,09:11:00,22905,22915,22900,22910,53
22/12/2009,09:12:00,22910,22915,22905,22915,33
22/12/2009,09:13:00,22915,22915,22910,22910,25
22/12/2009,09:14:00,22905,22915,22905,22910,42
22/12/2009,09:15:00,22905,22915,22905,22905,34
22/12/2009,09:16:00,22900,22910,22895,22910,40
22/12/2009,09:17:00,22910,22910,22905,22910,14
22/12/2009,09:18:00,22900,22905,22895,22895,25
22/12/2009,09:19:00,22895,22895,22890,22890,51
22/12/2009,09:20:00,22890,22895,22880,22890,46
22/12/2009,09:21:00,22890,22905,22890,22905,29
22/12/2009,09:22:00,22905,22915,22905,22905,28
22/12/2009,09:23:00,22905,22915,22905,22915,32
22/12/2009,09:24:00,22915,22945,22915,22945,150
22/12/2009,09:25:00,22950,22970,22945,22970,93
22/12/2009,09:26:00,22970,22980,22970,22980,133
22/12/2009,09:27:00,22980,22985,22965,22970,65
22/12/2009,09:28:00,22970,22985,22970,22985,78
22/12/2009,09:29:00,22980,22990,22970,22980,77
22/12/2009,09:30:00,22980,22985,22970,22975,56
22/12/2009,09:31:00,22970,22975,22965,22975,69
22/12/2009,09:32:00,22980,22985,22975,22980,47
22/12/2009,09:33:00,22980,22990,22980,22985,55
22/12/2009,09:34:00,22990,22990,22980,22980,29
22/12/2009,09:35:00,22980,22980,22965,22970,28
22/12/2009,09:36:00,22965,22980,22965,22975,30
22/12/2009,09:37:00,22975,22975,22965,22965,24
22/12/2009,09:38:00,22965,22970,22960,22970,38
22/12/2009,09:39:00,22970,22975,22965,22975,26
22/12/2009,09:40:00,22975,22975,22965,22970,18
22/12/2009,09:41:00,22965,22970,22960,22965,35
22/12/2009,09:42:00,22970,22970,22955,22955,82
22/12/2009,09:43:00,22955,22955,22940,22945,82
22/12/2009,09:44:00,22940,22945,22940,22945,27
22/12/2009,09:45:00,22940,22945,22935,22940,35
22/12/2009,09:46:00,22940,22945,22935,22935,18
22/12/2009,09:47:00,22935,22935,22930,22935,21
22/12/2009,09:48:00,22930,22935,22930,22935,19
22/12/2009,09:49:00,22930,22945,22930,22945,27
22/12/2009,09:50:00,22940,22950,22940,22950,14
22/12/2009,09:51:00,22950,22955,22945,22945,31
22/12/2009,09:52:00,22945,22950,22945,22950,11
22/12/2009,09:53:00,22950,22955,22945,22950,9
22/12/2009,09:54:00,22950,22955,22950,22955,12
22/12/2009,09:55:00,22950,22960,22950,22960,18
22/12/2009,09:56:00,22960,22965,22955,22955,34
22/12/2009,09:57:00,22950,22950,22945,22950,25
22/12/2009,09:58:00,22945,22950,22940,22945,16
22/12/2009,09:59:00,22945,22955,22945,22955,27
22/12/2009,10:00:00,22950,22960,22950,22960,45
22/12/2009,10:01:00,22960,22965,22955,22955,31
22/12/2009,10:02:00,22955,22955,22950,22950,14
22/12/2009,10:03:00,22955,22955,22950,22950,8
22/12/2009,10:04:00,22950,22950,22945,22945,18
22/12/2009,10:05:00,22945,22950,22945,22950,5
22/12/2009,10:06:00,22950,22950,22950,22950,2
22/12/2009,10:07:00,22955,22965,22955,22965,28
22/12/2009,10:08:00,22970,22980,22965,22965,59
22/12/2009,10:09:00,22965,22970,22965,22965,12
22/12/2009,10:10:00,22970,22975,22965,22970,20
22/12/2009,10:11:00,22970,22975,22970,22975,4
22/12/2009,10:12:00,22975,22975,22970,22975,9
22/12/2009,10:13:00,22975,22975,22970,22970,11
22/12/2009,10:14:00,22975,22975,22975,22975,7
22/12/2009,10:15:00,22975,22980,22975,22975,13
22/12/2009,10:16:00,22970,22980,22970,22975,12
22/12/2009,10:17:00,22970,22970,22970,22970,7
22/12/2009,10:18:00,22970,22970,22970,22970,2
22/12/2009,10:20:00,22970,22970,22960,22965,30
22/12/2009,10:21:00,22965,22965,22965,22965,6
22/12/2009,10:22:00,22965,22965,22960,22960,9
22/12/2009,10:23:00,22965,22965,22950,22950,24
22/12/2009,10:24:00,22950,22950,22945,22945,15
22/12/2009,10:25:00,22940,22955,22940,22950,20
22/12/2009,10:26:00,22950,22960,22950,22960,18
22/12/2009,10:27:00,22960,22980,22960,22975,40
22/12/2009,10:28:00,22975,22980,22975,22975,22
22/12/2009,10:29:00,22970,22975,22970,22975,14
22/12/2009,10:30:00,22975,22975,22970,22970,30
22/12/2009,10:31:00,22965,22975,22965,22970,39
22/12/2009,10:32:00,22965,22970,22965,22965,11
22/12/2009,10:33:00,22970,22970,22970,22970,13
22/12/2009,10:35:00,22970,22970,22965,22970,7
22/12/2009,10:36:00,22970,22980,22970,22975,26
22/12/2009,10:37:00,22975,22975,22970,22970,2
22/12/2009,10:38:00,22970,22980,22965,22980,26
22/12/2009,10:39:00,22975,22975,22975,22975,1
22/12/2009,10:40:00,22980,23000,22975,22995,117
22/12/2009,10:41:00,22995,22995,22985,22995,45
22/12/2009,10:42:00,22995,22995,22990,22995,37
22/12/2009,10:43:00,22995,23005,22995,23000,42
22/12/2009,10:44:00,22995,23000,22995,23000,42
22/12/2009,10:45:00,23000,23005,23000,23005,25
22/12/2009,10:46:00,23005,23015,23005,23015,32
22/12/2009,10:47:00,23015,23015,23010,23010,26
22/12/2009,10:48:00,23005,23005,23005,23005,14
22/12/2009,10:49:00,23005,23010,23005,23010,4
22/12/2009,10:50:00,23005,23005,23005,23005,2
22/12/2009,10:51:00,23005,23005,23000,23000,4
22/12/2009,10:52:00,23000,23000,22995,23000,37
22/12/2009,10:53:00,23000,23000,22995,22995,12
22/12/2009,10:54:00,22995,22995,22995,22995,1
22/12/2009,10:55:00,22995,22995,22995,22995,2
22/12/2009,10:56:00,22995,22995,22995,22995,6
22/12/2009,10:57:00,23000,23000,22995,23000,19
22/12/2009,10:58:00,23000,23000,23000,23000,2
22/12/2009,10:59:00,22995,22995,22995,22995,1
22/12/2009,11:00:00,22995,23000,22995,23000,5
22/12/2009,11:01:00,23000,23000,23000,23000,6
22/12/2009,11:02:00,23005,23015,23000,23005,64
22/12/2009,11:03:00,23005,23010,23005,23010,5
22/12/2009,11:04:00,23005,23010,23005,23010,19
22/12/2009,11:05:00,23010,23010,23005,23005,3
22/12/2009,11:06:00,23005,23005,23000,23000,15
22/12/2009,11:07:00,23005,23005,23000,23005,6
22/12/2009,11:08:00,23000,23005,22995,22995,14
22/12/2009,11:09:00,22995,23000,22995,23000,5
22/12/2009,11:10:00,22995,22995,22985,22995,40
22/12/2009,11:11:00,22995,23005,22995,23005,22
22/12/2009,11:12:00,23000,23000,23000,23000,5
22/12/2009,11:13:00,23000,23000,22995,22995,7
22/12/2009,11:14:00,23000,23000,22995,22995,9
22/12/2009,11:15:00,22990,22990,22990,22990,2
22/12/2009,11:16:00,22995,23005,22995,23005,13
22/12/2009,11:17:00,23005,23005,22995,23000,16
22/12/2009,11:18:00,23000,23000,23000,23000,7
22/12/2009,11:20:00,22995,22995,22995,22995,4
22/12/2009,11:21:00,22995,22995,22995,22995,1
22/12/2009,11:22:00,22995,22995,22995,22995,2
22/12/2009,11:23:00,22995,22995,22995,22995,4
22/12/2009,11:25:00,22995,23000,22995,22995,9
22/12/2009,11:26:00,23000,23000,22995,23000,10
22/12/2009,11:27:00,23000,23000,23000,23000,6
22/12/2009,11:28:00,23000,23000,23000,23000,1
22/12/2009,11:29:00,23000,23005,23000,23000,32
22/12/2009,11:30:00,23000,23000,23000,23000,2
22/12/2009,11:31:00,22995,22995,22995,22995,5
22/12/2009,11:32:00,22995,22995,22990,22990,6
22/12/2009,11:33:00,22990,22990,22990,22990,12
22/12/2009,11:34:00,22990,22990,22990,22990,1
22/12/2009,11:35:00,22990,22990,22990,22990,3
22/12/2009,11:36:00,22990,22990,22990,22990,1
22/12/2009,11:37:00,22995,22995,22990,22990,32
22/12/2009,11:38:00,22990,22990,22990,22990,9
22/12/2009,11:39:00,22990,22990,22990,22990,6
22/12/2009,11:40:00,22995,22995,22995,22995,11
22/12/2009,11:41:00,22995,22995,22995,22995,1
22/12/2009,11:42:00,22995,23000,22995,23000,10
22/12/2009,11:43:00,23000,23000,22990,22990,9
22/12/2009,11:44:00,22985,22985,22980,22980,10
22/12/2009,11:45:00,22980,22980,22980,22980,13
22/12/2009,11:46:00,22985,22985,22985,22985,2
22/12/2009,11:47:00,22985,22985,22985,22985,3
22/12/2009,11:48:00,22985,22990,22985,22990,34
22/12/2009,11:49:00,22990,22990,22985,22985,20
22/12/2009,11:50:00,22985,22990,22980,22980,27
22/12/2009,11:51:00,22985,22985,22985,22985,2
22/12/2009,11:52:00,22985,22990,22985,22985,37
22/12/2009,11:53:00,22990,22995,22990,22990,7
22/12/2009,11:54:00,22990,22990,22985,22985,5
22/12/2009,11:55:00,22990,22990,22985,22990,7
22/12/2009,11:56:00,22995,23000,22990,22995,30
22/12/2009,11:57:00,22995,23060,22995,23035,414
22/12/2009,11:58:00,23035,23035,23025,23025,66
22/12/2009,11:59:00,23025,23030,23025,23030,17
22/12/2009,12:00:00,23030,23045,23030,23040,49
22/12/2009,12:01:00,23040,23040,23035,23035,14
22/12/2009,12:02:00,23035,23040,23035,23035,8
22/12/2009,12:03:00,23040,23040,23035,23035,14
22/12/2009,12:04:00,23035,23040,23030,23035,20
22/12/2009,12:05:00,23035,23035,23030,23030,15
22/12/2009,12:06:00,23025,23025,23025,23025,8
22/12/2009,12:07:00,23020,23020,23015,23020,25
22/12/2009,12:08:00,23025,23025,23015,23015,21
22/12/2009,12:09:00,23015,23015,23010,23015,12
22/12/2009,12:10:00,23015,23020,23010,23015,20
22/12/2009,12:11:00,23015,23020,23010,23020,12
22/12/2009,12:12:00,23020,23020,23020,23020,15
22/12/2009,12:13:00,23020,23025,23020,23020,25
22/12/2009,12:14:00,23020,23020,23015,23015,8
22/12/2009,12:15:00,23015,23015,23010,23015,9
22/12/2009,12:16:00,23010,23010,23005,23005,20
22/12/2009,12:17:00,23010,23010,23005,23010,7
22/12/2009,12:18:00,23010,23010,23005,23005,5
22/12/2009,12:19:00,23005,23010,23000,23010,31
22/12/2009,12:20:00,23010,23020,23010,23020,19
22/12/2009,12:21:00,23015,23020,23010,23010,17
22/12/2009,12:24:00,23010,23015,23010,23010,4
22/12/2009,12:25:00,23015,23015,23015,23015,7
22/12/2009,12:27:00,23015,23020,23015,23015,17
22/12/2009,12:28:00,23015,23015,23015,23015,10
22/12/2009,12:29:00,23015,23020,23010,23015,16
22/12/2009,12:30:00,23010,23025,23010,23020,22
22/12/2009,12:31:00,23025,23025,23020,23020,3
22/12/2009,12:32:00,23015,23015,23015,23015,5
22/12/2009,12:33:00,23015,23020,23015,23020,6
22/12/2009,12:34:00,23020,23020,23020,23020,9
22/12/2009,12:35:00,23015,23020,23010,23020,9
22/12/2009,12:36:00,23020,23020,23020,23020,5
22/12/2009,12:37:00,23020,23020,23015,23015,7
22/12/2009,12:38:00,23020,23025,23020,23025,8
22/12/2009,12:39:00,23020,23020,23020,23020,7
22/12/2009,12:40:00,23020,23020,23020,23020,5
22/12/2009,12:41:00,23020,23020,23010,23020,9
22/12/2009,12:42:00,23020,23020,23020,23020,7
22/12/2009,12:44:00,23020,23020,23010,23010,12
22/12/2009,12:45:00,23015,23020,23015,23020,6
22/12/2009,12:47:00,23020,23020,23015,23015,19
22/12/2009,12:48:00,23015,23015,23015,23015,2
22/12/2009,12:49:00,23015,23015,23015,23015,7
22/12/2009,12:50:00,23015,23020,23015,23015,5
22/12/2009,12:51:00,23015,23020,23010,23010,26
22/12/2009,12:52:00,23005,23005,23000,23005,20
22/12/2009,12:53:00,23010,23010,23010,23010,3
22/12/2009,12:54:00,23005,23005,23005,23005,4
22/12/2009,12:55:00,23010,23010,23005,23010,10
22/12/2009,12:57:00,23010,23010,23010,23010,1
22/12/2009,12:58:00,23010,23010,23010,23010,4
22/12/2009,12:59:00,23010,23010,23005,23005,13
22/12/2009,13:00:00,23005,23005,23000,23005,14
22/12/2009,13:01:00,23000,23010,23000,23010,9
22/12/2009,13:02:00,23005,23010,23005,23010,23
22/12/2009,13:03:00,23010,23010,23005,23005,24
22/12/2009,13:04:00,23005,23005,23005,23005,1
22/12/2009,13:05:00,23010,23010,23010,23010,3
22/12/2009,13:06:00,23010,23010,23010,23010,2
22/12/2009,13:07:00,23015,23020,23015,23020,13
22/12/2009,13:08:00,23020,23020,23020,23020,4
22/12/2009,13:09:00,23020,23025,23020,23025,24
22/12/2009,13:10:00,23025,23030,23025,23030,28
22/12/2009,13:11:00,23030,23030,23030,23030,6
22/12/2009,13:12:00,23025,23025,23025,23025,1
22/12/2009,13:13:00,23030,23030,23030,23030,2
22/12/2009,13:14:00,23030,23035,23030,23035,11
22/12/2009,13:15:00,23030,23030,23025,23025,3
22/12/2009,13:16:00,23030,23030,23030,23030,3
22/12/2009,13:17:00,23025,23025,23025,23025,9
22/12/2009,13:18:00,23025,23025,23025,23025,4
22/12/2009,13:19:00,23025,23035,23025,23030,20
22/12/2009,13:20:00,23030,23030,23030,23030,2
22/12/2009,13:21:00,23030,23030,23030,23030,2
22/12/2009,13:22:00,23030,23030,23025,23025,3
22/12/2009,13:23:00,23025,23025,23025,23025,1
22/12/2009,13:24:00,23025,23025,23025,23025,4
22/12/2009,13:25:00,23030,23030,23025,23025,7
22/12/2009,13:26:00,23020,23020,23020,23020,2
22/12/2009,13:27:00,23020,23020,23005,23005,25
22/12/2009,13:28:00,23005,23005,23005,23005,1
22/12/2009,13:29:00,23005,23010,23005,23010,15
22/12/2009,13:30:00,23005,23010,23005,23010,9
22/12/2009,13:31:00,23010,23010,23010,23010,6
22/12/2009,13:32:00,23010,23010,23010,23010,3
22/12/2009,13:33:00,23010,23010,23010,23010,2
22/12/2009,13:34:00,23010,23010,23010,23010,1
22/12/2009,13:35:00,23010,23010,23010,23010,10
22/12/2009,13:36:00,23010,23010,23010,23010,3
22/12/2009,13:37:00,23010,23010,23010,23010,1
22/12/2009,13:38:00,23010,23010,23010,23010,3
22/12/2009,13:39:00,23010,23010,23010,23010,2
22/12/2009,13:40:00,23015,23015,23015,23015,6
22/12/2009,13:42:00,23015,23015,23015,23015,9
22/12/2009,13:43:00,23010,23010,23010,23010,2
22/12/2009,13:44:00,23015,23015,23010,23015,4
22/12/2009,13:45:00,23010,23010,23010,23010,2
22/12/2009,13:46:00,23005,23005,23005,23005,13
22/12/2009,13:48:00,23005,23005,23005,23005,2
22/12/2009,13:49:00,23005,23005,23005,23005,2
22/12/2009,13:52:00,23000,23000,23000,23000,13
22/12/2009,13:53:00,22995,23000,22995,23000,13
22/12/2009,13:54:00,23000,23000,23000,23000,5
22/12/2009,13:55:00,22995,23000,22990,22990,9
22/12/2009,13:56:00,22990,22990,22980,22990,14
22/12/2009,13:57:00,22985,22995,22985,22995,6
22/12/2009,13:58:00,22995,22995,22995,22995,5
22/12/2009,13:59:00,22995,22995,22990,22990,2
22/12/2009,14:00:00,22990,22990,22975,22980,46
22/12/2009,14:01:00,22975,22975,22975,22975,2
22/12/2009,14:02:00,22980,22985,22980,22985,11
22/12/2009,14:04:00,22985,22990,22985,22990,7
22/12/2009,14:05:00,22990,22990,22985,22985,5
22/12/2009,14:06:00,22980,22990,22980,22985,14
22/12/2009,14:07:00,22985,22985,22975,22980,20
22/12/2009,14:08:00,22975,22975,22970,22975,10
22/12/2009,14:09:00,22970,22970,22970,22970,2
22/12/2009,14:10:00,22970,22970,22970,22970,5
22/12/2009,14:11:00,22970,22975,22970,22975,2
22/12/2009,14:12:00,22975,22975,22955,22960,24
22/12/2009,14:13:00,22960,22965,22960,22965,9
22/12/2009,14:14:00,22965,22970,22960,22960,6
22/12/2009,14:15:00,22960,22960,22960,22960,8
22/12/2009,14:16:00,22960,22965,22960,22965,3
22/12/2009,14:17:00,22965,22965,22960,22960,3
22/12/2009,14:18:00,22960,22965,22960,22965,6
22/12/2009,14:19:00,22965,22965,22965,22965,2
22/12/2009,14:20:00,22970,22970,22965,22970,9
22/12/2009,14:21:00,22965,22965,22960,22965,6
22/12/2009,14:22:00,22965,22965,22965,22965,4
22/12/2009,14:23:00,22970,22970,22970,22970,3
22/12/2009,14:24:00,22970,22975,22970,22975,10
22/12/2009,14:25:00,22980,22980,22980,22980,10
22/12/2009,14:26:00,22980,22980,22975,22980,11
22/12/2009,14:27:00,22985,22990,22975,22975,28
22/12/2009,14:29:00,22985,23005,22970,22975,27
22/12/2009,14:30:00,22975,22975,22900,22925,235
22/12/2009,14:31:00,22920,22940,22895,22940,85
22/12/2009,14:32:00,22940,22945,22940,22940,15
22/12/2009,14:33:00,22935,22950,22935,22940,25
22/12/2009,14:34:00,22940,22950,22940,22945,27
22/12/2009,14:35:00,22945,22945,22935,22935,29
22/12/2009,14:36:00,22935,22940,22930,22935,13
22/12/2009,14:37:00,22935,22945,22935,22945,10
22/12/2009,14:38:00,22945,22960,22945,22955,13
22/12/2009,14:39:00,22955,22970,22955,22955,41
22/12/2009,14:40:00,22955,22955,22955,22955,6
22/12/2009,14:41:00,22955,22955,22955,22955,2
22/12/2009,14:42:00,22960,22960,22955,22955,9
22/12/2009,14:43:00,22955,22965,22955,22965,7
22/12/2009,14:44:00,22960,22965,22960,22965,5
22/12/2009,14:45:00,22960,22960,22950,22950,14
22/12/2009,14:46:00,22950,22950,22945,22945,4
22/12/2009,14:47:00,22945,22950,22935,22950,18
22/12/2009,14:48:00,22945,22950,22945,22950,10
22/12/2009,14:50:00,22950,22950,22945,22950,27
22/12/2009,14:51:00,22950,22955,22950,22955,4
22/12/2009,14:52:00,22950,22955,22950,22950,7
22/12/2009,14:53:00,22945,22945,22945,22945,4
22/12/2009,14:54:00,22945,22950,22945,22945,12
22/12/2009,14:55:00,22950,22965,22950,22965,39
22/12/2009,14:56:00,22965,22965,22955,22960,25
22/12/2009,14:57:00,22955,22960,22955,22960,10
22/12/2009,14:58:00,22965,22965,22960,22960,6
22/12/2009,14:59:00,22965,22965,22960,22960,2
22/12/2009,15:00:00,22965,22975,22965,22975,13
22/12/2009,15:01:00,22975,22980,22975,22975,17
22/12/2009,15:02:00,22975,22975,22975,22975,7
22/12/2009,15:03:00,22975,22975,22975,22975,5
22/12/2009,15:04:00,22975,22975,22970,22970,18
22/12/2009,15:05:00,22970,22975,22960,22975,18
22/12/2009,15:06:00,22975,22985,22965,22970,10
22/12/2009,15:07:00,22970,22970,22965,22970,6
22/12/2009,15:08:00,22970,22970,22970,22970,4
22/12/2009,15:11:00,22965,22970,22965,22970,14
22/12/2009,15:12:00,22970,22970,22965,22965,3
22/12/2009,15:14:00,22970,22970,22970,22970,1
22/12/2009,15:15:00,22965,22965,22965,22965,1
22/12/2009,15:16:00,22965,22965,22965,22965,2
22/12/2009,15:17:00,22970,22970,22970,22970,11
22/12/2009,15:18:00,22975,22975,22965,22965,7
22/12/2009,15:19:00,22965,22965,22965,22965,2
22/12/2009,15:20:00,22960,22975,22960,22965,12
22/12/2009,15:21:00,22965,22965,22965,22965,1
22/12/2009,15:22:00,22965,22965,22965,22965,3
22/12/2009,15:23:00,22965,22975,22965,22975,7
22/12/2009,15:24:00,22970,22970,22965,22970,6
22/12/2009,15:25:00,22970,22970,22970,22970,3
22/12/2009,15:26:00,22975,22975,22975,22975,1
22/12/2009,15:27:00,22970,22970,22970,22970,1
22/12/2009,15:28:00,22970,22975,22970,22975,3
22/12/2009,15:29:00,22970,22975,22970,22975,6
22/12/2009,15:30:00,22975,22975,22955,22955,48
22/12/2009,15:31:00,22950,22960,22950,22960,22
22/12/2009,15:32:00,22960,22965,22955,22955,7
22/12/2009,15:33:00,22960,22975,22960,22970,23
22/12/2009,15:34:00,22970,22975,22960,22960,15
22/12/2009,15:35:00,22955,22960,22955,22955,15
22/12/2009,15:36:00,22960,22970,22960,22960,8
22/12/2009,15:37:00,22960,22985,22955,22985,34
22/12/2009,15:38:00,22980,23020,22980,23005,81
22/12/2009,15:39:00,23005,23030,22995,23030,68
22/12/2009,15:40:00,23030,23035,22995,23005,85
22/12/2009,15:41:00,23005,23015,23005,23015,15
22/12/2009,15:42:00,23015,23025,23015,23020,27
22/12/2009,15:43:00,23025,23030,23010,23010,40
22/12/2009,15:44:00,23010,23015,23005,23005,29
22/12/2009,15:45:00,23010,23010,22980,22985,47
22/12/2009,15:46:00,22985,23000,22985,22995,34
22/12/2009,15:47:00,22995,23005,22995,23005,22
22/12/2009,15:48:00,23005,23005,22995,23005,7
22/12/2009,15:49:00,23005,23010,23000,23005,21
22/12/2009,15:50:00,23005,23020,23005,23015,51
22/12/2009,15:51:00,23015,23020,23000,23010,22
22/12/2009,15:52:00,23010,23015,23005,23010,26
22/12/2009,15:53:00,23005,23010,22995,23000,54
22/12/2009,15:54:00,23005,23010,23000,23010,9
22/12/2009,15:55:00,23010,23015,23005,23005,24
22/12/2009,15:56:00,23015,23015,23005,23015,32
22/12/2009,15:57:00,23010,23020,23010,23015,39
22/12/2009,15:58:00,23020,23025,23015,23020,13
22/12/2009,15:59:00,23015,23020,22990,23000,52
22/12/2009,16:00:00,23005,23085,23000,23000,354
22/12/2009,16:01:00,23000,23050,23000,23045,85
22/12/2009,16:02:00,23050,23055,23040,23040,90
22/12/2009,16:03:00,23035,23040,23025,23035,38
22/12/2009,16:04:00,23035,23040,23020,23025,47
22/12/2009,16:05:00,23030,23055,23030,23055,49
22/12/2009,16:06:00,23055,23055,23040,23050,40
22/12/2009,16:07:00,23045,23070,23045,23065,41
22/12/2009,16:08:00,23065,23090,23065,23085,86
22/12/2009,16:09:00,23085,23125,23085,23115,166
22/12/2009,16:10:00,23100,23115,23095,23100,84
22/12/2009,16:11:00,23105,23125,23100,23100,111
22/12/2009,16:12:00,23100,23105,23095,23095,36
22/12/2009,16:13:00,23100,23105,23090,23095,27
22/12/2009,16:14:00,23095,23100,23090,23100,17
22/12/2009,16:15:00,23100,23105,23100,23100,39
22/12/2009,16:16:00,23100,23110,23100,23105,39
22/12/2009,16:17:00,23105,23105,23100,23100,12
22/12/2009,16:18:00,23095,23105,23090,23090,36
22/12/2009,16:19:00,23090,23095,23085,23090,37
22/12/2009,16:20:00,23085,23085,23075,23080,47
22/12/2009,16:21:00,23080,23085,23080,23080,31
22/12/2009,16:22:00,23080,23090,23080,23085,19
22/12/2009,16:23:00,23090,23095,23090,23090,49
22/12/2009,16:24:00,23085,23085,23080,23080,11
22/12/2009,16:25:00,23085,23100,23085,23095,61
22/12/2009,16:26:00,23090,23105,23090,23105,107
22/12/2009,16:27:00,23105,23105,23100,23105,64
22/12/2009,16:28:00,23105,23120,23105,23110,57
22/12/2009,16:29:00,23115,23115,23105,23110,20
22/12/2009,16:30:00,23110,23115,23105,23105,14
22/12/2009,16:31:00,23105,23105,23095,23100,23
22/12/2009,16:32:00,23105,23105,23090,23095,24
22/12/2009,16:33:00,23095,23095,23090,23090,3
22/12/2009,16:34:00,23090,23095,23085,23090,14
22/12/2009,16:35:00,23090,23095,23090,23095,12
22/12/2009,16:36:00,23095,23105,23090,23100,15
22/12/2009,16:37:00,23100,23100,23090,23090,20
22/12/2009,16:38:00,23095,23095,23095,23095,4
22/12/2009,16:39:00,23095,23100,23095,23095,31
22/12/2009,16:40:00,23100,23100,23090,23095,32
22/12/2009,16:41:00,23090,23090,23085,23090,50
22/12/2009,16:42:00,23090,23090,23070,23075,48
22/12/2009,16:43:00,23075,23075,23070,23075,22
22/12/2009,16:44:00,23075,23075,23070,23070,16
22/12/2009,16:45:00,23075,23080,23070,23070,21
22/12/2009,16:46:00,23070,23075,23055,23055,76
22/12/2009,16:47:00,23050,23060,23045,23060,49
22/12/2009,16:48:00,23060,23065,23050,23055,36
22/12/2009,16:49:00,23055,23055,23045,23055,20
22/12/2009,16:50:00,23055,23055,23045,23055,14
22/12/2009,16:51:00,23055,23055,23050,23050,9
22/12/2009,16:52:00,23050,23060,23050,23055,32
22/12/2009,16:53:00,23060,23065,23055,23055,35
22/12/2009,16:54:00,23055,23060,23055,23060,8
22/12/2009,16:55:00,23055,23055,23050,23055,21
22/12/2009,16:56:00,23055,23060,23055,23055,15
22/12/2009,16:57:00,23060,23060,23055,23060,16
22/12/2009,16:58:00,23060,23065,23055,23060,29
22/12/2009,16:59:00,23060,23060,23055,23055,15
22/12/2009,17:00:00,23055,23055,23035,23035,100
22/12/2009,17:01:00,23030,23045,23030,23040,45
22/12/2009,17:02:00,23040,23045,23035,23035,29
22/12/2009,17:03:00,23035,23035,23035,23035,8
22/12/2009,17:04:00,23035,23040,23030,23030,24
22/12/2009,17:05:00,23030,23040,23025,23035,40
22/12/2009,17:06:00,23035,23040,23030,23040,32
22/12/2009,17:07:00,23035,23040,23035,23035,17
22/12/2009,17:08:00,23040,23040,23035,23040,18
22/12/2009,17:09:00,23040,23055,23040,23055,24
22/12/2009,17:10:00,23050,23055,23040,23045,21
22/12/2009,17:11:00,23045,23045,23035,23035,14
22/12/2009,17:12:00,23040,23045,23030,23030,27
22/12/2009,17:13:00,23040,23040,23030,23035,19
22/12/2009,17:14:00,23040,23040,23030,23040,33
22/12/2009,17:15:00,23040,23045,23035,23045,20
22/12/2009,17:16:00,23040,23040,23030,23035,29
22/12/2009,17:17:00,23035,23045,23035,23040,35
22/12/2009,17:18:00,23040,23045,23040,23040,26
22/12/2009,17:19:00,23040,23045,23030,23035,47
22/12/2009,17:20:00,23035,23035,23030,23035,10
22/12/2009,17:21:00,23035,23045,23030,23030,31
22/12/2009,17:22:00,23040,23040,23030,23035,17
22/12/2009,17:23:00,23040,23040,23035,23040,19
22/12/2009,17:24:00,23040,23040,23035,23035,23
22/12/2009,17:25:00,23035,23035,23015,23015,61
22/12/2009,17:26:00,23015,23015,22995,22995,73
22/12/2009,17:27:00,23000,23025,22995,23015,46
22/12/2009,17:28:00,23020,23020,23000,23015,58
22/12/2009,17:29:00,23005,23025,23000,23020,111
22/12/2009,17:30:00,23020,23025,22995,23015,84
22/12/2009,17:31:00,23015,23020,23010,23015,58
22/12/2009,17:32:00,23015,23020,23010,23020,60
22/12/2009,17:33:00,23020,23020,23005,23010,26
22/12/2009,17:34:00,23010,23010,23000,23010,36
22/12/2009,17:35:00,23005,23005,22995,22995,33
22/12/2009,17:36:00,22995,22995,22985,22990,20
22/12/2009,17:37:00,22990,22990,22980,22980,31
22/12/2009,17:38:00,22985,22985,22970,22970,36
22/12/2009,17:39:00,22975,22985,22965,22980,42