DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
23/12/2009,09:00:00,23160,23175,23125,23150,189
23/12/2009,09:01:00,23160,23165,23140,23145,80
23/12/2009,09:02:00,23140,23140,23130,23135,45
23/12/2009,09:03:00,23135,23140,23130,23130,19
23/12/2009,09:04:00,23135,23155,23135,23135,61
23/12/2009,09:05:00,23135,23145,23115,23125,122
23/12/2009,09:06:00,23120,23125,23115,23120,21
23/12/2009,09:07:00,23120,23120,23115,23115,26
23/12/2009,09:08:00,23115,23120,23110,23110,35
23/12/2009,09:09:00,23110,23115,23110,23110,16
23/12/2009,09:10:00,23115,23120,23115,23120,10
23/12/2009,09:11:00,23120,23130,23120,23125,35
23/12/2009,09:12:00,23125,23130,23120,23120,11
23/12/2009,09:13:00,23125,23130,23125,23130,14
23/12/2009,09:14:00,23135,23135,23135,23135,5
23/12/2009,09:15:00,23135,23160,23130,23160,45
23/12/2009,09:16:00,23160,23160,23155,23155,44
23/12/2009,09:17:00,23155,23160,23155,23155,12
23/12/2009,09:18:00,23160,23160,23145,23150,14
23/12/2009,09:19:00,23150,23150,23145,23150,20
23/12/2009,09:20:00,23150,23150,23140,23150,23
23/12/2009,09:21:00,23150,23170,23150,23155,42
23/12/2009,09:22:00,23155,23155,23150,23155,10
23/12/2009,09:23:00,23160,23165,23155,23165,17
23/12/2009,09:24:00,23160,23165,23160,23160,18
23/12/2009,09:25:00,23160,23165,23160,23160,22
23/12/2009,09:26:00,23160,23170,23160,23170,48
23/12/2009,09:27:00,23170,23170,23165,23165,25
23/12/2009,09:28:00,23170,23220,23170,23205,229
23/12/2009,09:29:00,23205,23210,23195,23200,70
23/12/2009,09:30:00,23200,23210,23200,23210,42
23/12/2009,09:31:00,23210,23230,23210,23220,79
23/12/2009,09:32:00,23215,23225,23210,23215,18
23/12/2009,09:33:00,23210,23210,23205,23205,15
23/12/2009,09:34:00,23205,23205,23195,23200,30
23/12/2009,09:35:00,23200,23210,23200,23210,32
23/12/2009,09:36:00,23210,23210,23205,23205,9
23/12/2009,09:37:00,23205,23215,23205,23215,15
23/12/2009,09:38:00,23215,23215,23210,23210,11
23/12/2009,09:39:00,23210,23210,23195,23195,15
23/12/2009,09:40:00,23195,23200,23190,23190,21
23/12/2009,09:41:00,23190,23190,23190,23190,18
23/12/2009,09:42:00,23185,23200,23185,23200,25
23/12/2009,09:43:00,23195,23195,23195,23195,4
23/12/2009,09:44:00,23200,23220,23200,23200,40
23/12/2009,09:45:00,23200,23215,23200,23210,14
23/12/2009,09:46:00,23215,23220,23215,23220,8
23/12/2009,09:47:00,23215,23215,23205,23205,22
23/12/2009,09:48:00,23205,23210,23205,23210,2
23/12/2009,09:49:00,23210,23210,23200,23200,5
23/12/2009,09:50:00,23200,23210,23200,23210,15
23/12/2009,09:51:00,23200,23200,23195,23195,8
23/12/2009,09:52:00,23200,23205,23195,23200,19
23/12/2009,09:53:00,23205,23205,23200,23205,17
23/12/2009,09:54:00,23205,23205,23205,23205,3
23/12/2009,09:55:00,23205,23210,23205,23205,33
23/12/2009,09:56:00,23205,23205,23205,23205,4
23/12/2009,09:57:00,23210,23210,23205,23205,11
23/12/2009,09:58:00,23200,23205,23200,23200,7
23/12/2009,09:59:00,23200,23205,23195,23195,18
23/12/2009,10:00:00,23195,23195,23190,23195,18
23/12/2009,10:01:00,23190,23190,23185,23185,13
23/12/2009,10:02:00,23185,23185,23180,23185,7
23/12/2009,10:03:00,23185,23185,23175,23175,26
23/12/2009,10:04:00,23180,23180,23170,23170,25
23/12/2009,10:05:00,23175,23185,23175,23185,7
23/12/2009,10:06:00,23180,23180,23175,23175,14
23/12/2009,10:07:00,23175,23180,23175,23175,7
23/12/2009,10:08:00,23175,23190,23175,23175,15
23/12/2009,10:09:00,23175,23175,23175,23175,2
23/12/2009,10:10:00,23180,23190,23180,23185,19
23/12/2009,10:11:00,23175,23175,23175,23175,4
23/12/2009,10:12:00,23175,23180,23175,23180,5
23/12/2009,10:13:00,23180,23180,23180,23180,1
23/12/2009,10:14:00,23175,23175,23170,23170,17
23/12/2009,10:15:00,23170,23175,23165,23175,19
23/12/2009,10:16:00,23175,23185,23170,23180,25
23/12/2009,10:17:00,23180,23180,23180,23180,1
23/12/2009,10:18:00,23175,23175,23175,23175,5
23/12/2009,10:19:00,23175,23175,23175,23175,2
23/12/2009,10:20:00,23170,23175,23170,23175,5
23/12/2009,10:21:00,23175,23185,23175,23185,23
23/12/2009,10:22:00,23185,23185,23180,23180,6
23/12/2009,10:23:00,23180,23185,23180,23185,5
23/12/2009,10:24:00,23180,23185,23180,23185,9
23/12/2009,10:25:00,23185,23185,23185,23185,1
23/12/2009,10:26:00,23185,23185,23180,23180,2
23/12/2009,10:27:00,23180,23185,23180,23185,8
23/12/2009,10:28:00,23185,23185,23180,23180,6
23/12/2009,10:29:00,23185,23185,23185,23185,15
23/12/2009,10:30:00,23180,23195,23180,23190,19
23/12/2009,10:31:00,23190,23190,23185,23185,4
23/12/2009,10:32:00,23190,23190,23190,23190,17
23/12/2009,10:33:00,23190,23190,23190,23190,6
23/12/2009,10:34:00,23185,23185,23185,23185,4
23/12/2009,10:36:00,23180,23190,23180,23190,17
23/12/2009,10:37:00,23185,23185,23185,23185,1
23/12/2009,10:38:00,23190,23190,23190,23190,10
23/12/2009,10:39:00,23190,23190,23185,23185,6
23/12/2009,10:40:00,23180,23185,23180,23185,3
23/12/2009,10:41:00,23185,23185,23185,23185,1
23/12/2009,10:42:00,23190,23190,23185,23185,6
23/12/2009,10:43:00,23185,23185,23185,23185,2
23/12/2009,10:44:00,23185,23185,23185,23185,2
23/12/2009,10:45:00,23190,23205,23190,23205,51
23/12/2009,10:46:00,23205,23210,23205,23210,5
23/12/2009,10:47:00,23205,23205,23205,23205,3
23/12/2009,10:48:00,23205,23205,23205,23205,4
23/12/2009,10:49:00,23200,23200,23200,23200,18
23/12/2009,10:50:00,23200,23200,23200,23200,19
23/12/2009,10:51:00,23205,23210,23205,23205,16
23/12/2009,10:52:00,23205,23205,23205,23205,1
23/12/2009,10:53:00,23205,23205,23200,23200,6
23/12/2009,10:55:00,23205,23210,23205,23210,4
23/12/2009,10:56:00,23210,23210,23205,23205,4
23/12/2009,10:57:00,23205,23210,23205,23210,2
23/12/2009,10:58:00,23210,23210,23210,23210,3
23/12/2009,10:59:00,23205,23205,23205,23205,2
23/12/2009,11:00:00,23205,23205,23205,23205,3
23/12/2009,11:01:00,23205,23205,23195,23195,6
23/12/2009,11:03:00,23200,23200,23200,23200,6
23/12/2009,11:05:00,23200,23225,23200,23220,43
23/12/2009,11:06:00,23220,23220,23215,23215,7
23/12/2009,11:07:00,23220,23220,23220,23220,11
23/12/2009,11:09:00,23215,23215,23215,23215,3
23/12/2009,11:10:00,23215,23220,23215,23220,7
23/12/2009,11:11:00,23220,23220,23215,23215,2
23/12/2009,11:12:00,23215,23215,23215,23215,7
23/12/2009,11:13:00,23215,23215,23215,23215,4
23/12/2009,11:14:00,23215,23215,23215,23215,7
23/12/2009,11:15:00,23215,23215,23215,23215,1
23/12/2009,11:16:00,23215,23220,23215,23220,4
23/12/2009,11:17:00,23220,23220,23220,23220,3
23/12/2009,11:19:00,23220,23220,23220,23220,7
23/12/2009,11:20:00,23220,23225,23220,23220,25
23/12/2009,11:21:00,23220,23220,23220,23220,15
23/12/2009,11:22:00,23225,23235,23225,23235,30
23/12/2009,11:23:00,23235,23235,23230,23235,10
23/12/2009,11:24:00,23235,23245,23235,23240,21
23/12/2009,11:25:00,23240,23240,23235,23235,4
23/12/2009,11:26:00,23240,23240,23235,23240,5
23/12/2009,11:27:00,23240,23240,23235,23240,5
23/12/2009,11:28:00,23240,23240,23230,23240,27
23/12/2009,11:29:00,23235,23240,23235,23235,9
23/12/2009,11:30:00,23235,23235,23235,23235,3
23/12/2009,11:31:00,23230,23230,23230,23230,2
23/12/2009,11:32:00,23235,23235,23230,23230,10
23/12/2009,11:33:00,23230,23230,23230,23230,1
23/12/2009,11:34:00,23230,23230,23230,23230,3
23/12/2009,11:35:00,23230,23230,23230,23230,1
23/12/2009,11:37:00,23230,23230,23230,23230,14
23/12/2009,11:38:00,23230,23235,23225,23230,47
23/12/2009,11:39:00,23230,23230,23230,23230,2
23/12/2009,11:40:00,23230,23230,23230,23230,3
23/12/2009,11:41:00,23235,23235,23230,23230,3
23/12/2009,11:42:00,23230,23240,23230,23240,25
23/12/2009,11:43:00,23235,23235,23235,23235,3
23/12/2009,11:44:00,23240,23250,23240,23240,88
23/12/2009,11:45:00,23240,23240,23230,23235,26
23/12/2009,11:46:00,23235,23235,23230,23230,7
23/12/2009,11:47:00,23230,23230,23230,23230,2
23/12/2009,11:48:00,23230,23230,23230,23230,1
23/12/2009,11:49:00,23235,23235,23225,23225,6
23/12/2009,11:50:00,23225,23225,23215,23225,42
23/12/2009,11:51:00,23225,23225,23225,23225,6
23/12/2009,11:52:00,23230,23230,23230,23230,1
23/12/2009,11:53:00,23225,23230,23225,23225,8
23/12/2009,11:54:00,23230,23235,23230,23235,5
23/12/2009,11:55:00,23225,23225,23220,23220,11
23/12/2009,11:56:00,23215,23215,23215,23215,2
23/12/2009,11:57:00,23215,23220,23215,23215,9
23/12/2009,11:58:00,23220,23220,23220,23220,3
23/12/2009,12:00:00,23215,23215,23215,23215,3
23/12/2009,12:02:00,23215,23215,23215,23215,1
23/12/2009,12:03:00,23210,23215,23210,23215,2
23/12/2009,12:04:00,23210,23210,23205,23205,10
23/12/2009,12:05:00,23200,23200,23195,23200,19
23/12/2009,12:06:00,23200,23200,23200,23200,4
23/12/2009,12:07:00,23195,23200,23195,23200,3
23/12/2009,12:08:00,23195,23200,23195,23195,16
23/12/2009,12:09:00,23200,23200,23195,23195,9
23/12/2009,12:10:00,23200,23200,23200,23200,4
23/12/2009,12:11:00,23195,23200,23195,23200,9
23/12/2009,12:12:00,23200,23200,23195,23195,2
23/12/2009,12:13:00,23200,23200,23200,23200,1
23/12/2009,12:14:00,23200,23200,23195,23195,3
23/12/2009,12:15:00,23195,23195,23195,23195,13
23/12/2009,12:16:00,23195,23195,23195,23195,2
23/12/2009,12:18:00,23195,23200,23195,23200,7
23/12/2009,12:19:00,23195,23205,23195,23205,3
23/12/2009,12:20:00,23200,23200,23200,23200,4
23/12/2009,12:21:00,23195,23200,23195,23200,10
23/12/2009,12:23:00,23195,23195,23195,23195,3
23/12/2009,12:25:00,23195,23195,23195,23195,2
23/12/2009,12:27:00,23195,23195,23195,23195,8
23/12/2009,12:28:00,23200,23200,23195,23195,6
23/12/2009,12:31:00,23200,23200,23200,23200,10
23/12/2009,12:32:00,23195,23200,23195,23200,16
23/12/2009,12:33:00,23200,23200,23200,23200,4
23/12/2009,12:35:00,23195,23195,23195,23195,17
23/12/2009,12:36:00,23195,23200,23195,23200,23
23/12/2009,12:37:00,23195,23195,23195,23195,8
23/12/2009,12:39:00,23195,23195,23195,23195,2
23/12/2009,12:40:00,23200,23200,23200,23200,13
23/12/2009,12:41:00,23200,23210,23200,23205,20
23/12/2009,12:42:00,23200,23210,23200,23210,5
23/12/2009,12:43:00,23210,23210,23210,23210,5
23/12/2009,12:45:00,23205,23210,23205,23210,12
23/12/2009,12:46:00,23210,23210,23210,23210,3
23/12/2009,12:47:00,23215,23215,23210,23210,5
23/12/2009,12:48:00,23205,23205,23205,23205,1
23/12/2009,12:49:00,23210,23215,23210,23210,7
23/12/2009,12:50:00,23205,23205,23205,23205,2
23/12/2009,12:51:00,23210,23210,23210,23210,9
23/12/2009,12:52:00,23210,23210,23210,23210,1
23/12/2009,12:53:00,23215,23215,23210,23210,9
23/12/2009,12:54:00,23210,23210,23210,23210,2
23/12/2009,12:55:00,23210,23210,23210,23210,2
23/12/2009,12:56:00,23205,23205,23205,23205,1
23/12/2009,12:57:00,23210,23210,23205,23205,5
23/12/2009,12:58:00,23210,23210,23210,23210,7
23/12/2009,12:59:00,23205,23205,23205,23205,3
23/12/2009,13:00:00,23210,23210,23205,23205,5
23/12/2009,13:01:00,23205,23205,23205,23205,2
23/12/2009,13:02:00,23205,23205,23205,23205,3
23/12/2009,13:03:00,23205,23205,23205,23205,3
23/12/2009,13:04:00,23210,23210,23205,23205,4
23/12/2009,13:05:00,23205,23205,23205,23205,16
23/12/2009,13:06:00,23205,23210,23205,23210,22
23/12/2009,13:07:00,23205,23205,23205,23205,2
23/12/2009,13:09:00,23205,23210,23205,23205,30
23/12/2009,13:10:00,23200,23205,23200,23205,4
23/12/2009,13:11:00,23200,23200,23200,23200,15
23/12/2009,13:12:00,23200,23205,23200,23200,17
23/12/2009,13:13:00,23200,23205,23200,23200,16
23/12/2009,13:14:00,23205,23205,23200,23205,7
23/12/2009,13:16:00,23200,23200,23200,23200,7
23/12/2009,13:18:00,23205,23205,23205,23205,1
23/12/2009,13:19:00,23205,23205,23205,23205,6
23/12/2009,13:22:00,23200,23200,23200,23200,3
23/12/2009,13:23:00,23200,23200,23200,23200,1
23/12/2009,13:25:00,23200,23200,23200,23200,3
23/12/2009,13:26:00,23205,23205,23205,23205,3
23/12/2009,13:28:00,23205,23205,23205,23205,3
23/12/2009,13:29:00,23200,23200,23200,23200,2
23/12/2009,13:32:00,23205,23205,23205,23205,3
23/12/2009,13:33:00,23200,23200,23200,23200,3
23/12/2009,13:36:00,23205,23205,23205,23205,1
23/12/2009,13:37:00,23200,23205,23200,23205,11
23/12/2009,13:38:00,23210,23210,23210,23210,5
23/12/2009,13:40:00,23210,23210,23210,23210,3
23/12/2009,13:41:00,23210,23210,23210,23210,4
23/12/2009,13:42:00,23210,23210,23210,23210,8
23/12/2009,13:43:00,23215,23215,23215,23215,5
23/12/2009,13:44:00,23215,23215,23215,23215,9
23/12/2009,13:45:00,23215,23215,23215,23215,5
23/12/2009,13:46:00,23215,23215,23215,23215,1
23/12/2009,13:47:00,23210,23210,23210,23210,3
23/12/2009,13:48:00,23215,23215,23215,23215,3
23/12/2009,13:49:00,23215,23215,23215,23215,3
23/12/2009,13:50:00,23210,23210,23210,23210,3
23/12/2009,13:51:00,23210,23210,23210,23210,3
23/12/2009,13:53:00,23210,23215,23210,23215,7
23/12/2009,13:54:00,23215,23215,23215,23215,3
23/12/2009,13:55:00,23220,23220,23215,23220,5
23/12/2009,13:56:00,23220,23220,23220,23220,3
23/12/2009,13:57:00,23215,23220,23215,23220,3
23/12/2009,13:58:00,23215,23215,23215,23215,1
23/12/2009,13:59:00,23215,23225,23215,23225,4
23/12/2009,14:00:00,23220,23225,23220,23225,7
23/12/2009,14:01:00,23220,23220,23220,23220,1
23/12/2009,14:03:00,23225,23225,23225,23225,2
23/12/2009,14:04:00,23225,23225,23225,23225,2
23/12/2009,14:05:00,23225,23225,23225,23225,3
23/12/2009,14:06:00,23225,23225,23225,23225,1
23/12/2009,14:07:00,23230,23230,23230,23230,12
23/12/2009,14:08:00,23230,23230,23225,23230,19
23/12/2009,14:10:00,23225,23225,23225,23225,1
23/12/2009,14:11:00,23230,23230,23230,23230,1
23/12/2009,14:12:00,23230,23230,23230,23230,2
23/12/2009,14:13:00,23230,23230,23230,23230,1
23/12/2009,14:14:00,23225,23225,23225,23225,8
23/12/2009,14:15:00,23225,23230,23225,23225,9
23/12/2009,14:16:00,23225,23225,23225,23225,2
23/12/2009,14:17:00,23225,23225,23225,23225,3
23/12/2009,14:18:00,23225,23225,23220,23220,4
23/12/2009,14:19:00,23225,23225,23220,23220,2
23/12/2009,14:20:00,23220,23220,23220,23220,1
23/12/2009,14:23:00,23220,23220,23220,23220,3
23/12/2009,14:25:00,23225,23225,23225,23225,3
23/12/2009,14:26:00,23225,23225,23220,23225,10
23/12/2009,14:27:00,23220,23220,23220,23220,5
23/12/2009,14:28:00,23220,23220,23205,23215,24
23/12/2009,14:29:00,23215,23215,23205,23205,19
23/12/2009,14:30:00,23205,23215,23205,23215,9
23/12/2009,14:31:00,23220,23225,23215,23215,5
23/12/2009,14:32:00,23215,23215,23210,23210,3
23/12/2009,14:33:00,23215,23215,23210,23210,3
23/12/2009,14:36:00,23210,23210,23205,23205,3
23/12/2009,14:37:00,23205,23210,23205,23205,15
23/12/2009,14:38:00,23205,23205,23205,23205,1
23/12/2009,14:39:00,23210,23210,23200,23200,2
23/12/2009,14:40:00,23210,23210,23205,23205,6
23/12/2009,14:42:00,23205,23205,23205,23205,2
23/12/2009,14:44:00,23200,23205,23200,23200,7
23/12/2009,14:45:00,23200,23200,23195,23195,5
23/12/2009,14:46:00,23195,23200,23195,23200,5
23/12/2009,14:47:00,23200,23205,23200,23200,21
23/12/2009,14:48:00,23200,23200,23190,23190,49
23/12/2009,14:49:00,23195,23195,23195,23195,4
23/12/2009,14:50:00,23195,23195,23190,23195,12
23/12/2009,14:51:00,23190,23190,23185,23185,18
23/12/2009,14:52:00,23185,23185,23180,23185,20
23/12/2009,14:53:00,23185,23185,23185,23185,2
23/12/2009,14:54:00,23180,23185,23180,23185,5
23/12/2009,14:55:00,23185,23185,23185,23185,10
23/12/2009,14:56:00,23185,23185,23180,23185,20
23/12/2009,14:57:00,23185,23190,23185,23185,6
23/12/2009,14:58:00,23190,23190,23190,23190,1
23/12/2009,14:59:00,23190,23190,23190,23190,3
23/12/2009,15:00:00,23195,23200,23195,23200,20
23/12/2009,15:01:00,23200,23200,23200,23200,1
23/12/2009,15:02:00,23200,23200,23200,23200,7
23/12/2009,15:03:00,23200,23200,23200,23200,2
23/12/2009,15:04:00,23200,23200,23200,23200,1
23/12/2009,15:05:00,23200,23210,23200,23210,18
23/12/2009,15:08:00,23205,23210,23205,23210,4
23/12/2009,15:09:00,23210,23210,23205,23205,5
23/12/2009,15:10:00,23205,23205,23205,23205,3
23/12/2009,15:13:00,23200,23205,23200,23205,3
23/12/2009,15:14:00,23210,23210,23200,23200,4
23/12/2009,15:16:00,23195,23205,23195,23200,4
23/12/2009,15:17:00,23200,23200,23200,23200,2
23/12/2009,15:19:00,23200,23200,23200,23200,2
23/12/2009,15:20:00,23200,23205,23200,23205,2
23/12/2009,15:22:00,23200,23200,23200,23200,1
23/12/2009,15:23:00,23205,23205,23205,23205,4
23/12/2009,15:24:00,23205,23210,23205,23210,8
23/12/2009,15:25:00,23205,23205,23205,23205,4
23/12/2009,15:27:00,23205,23205,23205,23205,10
23/12/2009,15:28:00,23200,23200,23200,23200,5
23/12/2009,15:30:00,23200,23205,23185,23185,33
23/12/2009,15:31:00,23190,23195,23190,23195,8
23/12/2009,15:32:00,23195,23195,23195,23195,3
23/12/2009,15:33:00,23200,23205,23200,23200,8
23/12/2009,15:34:00,23200,23205,23200,23205,3
23/12/2009,15:35:00,23210,23210,23205,23205,14
23/12/2009,15:36:00,23215,23235,23215,23225,62
23/12/2009,15:37:00,23230,23235,23225,23235,21
23/12/2009,15:38:00,23235,23245,23225,23240,22
23/12/2009,15:39:00,23240,23250,23240,23250,22
23/12/2009,15:40:00,23245,23245,23205,23205,27
23/12/2009,15:41:00,23205,23210,23195,23210,60
23/12/2009,15:42:00,23210,23210,23200,23200,16
23/12/2009,15:43:00,23205,23210,23195,23210,14
23/12/2009,15:44:00,23210,23210,23200,23205,8
23/12/2009,15:45:00,23200,23205,23190,23190,12
23/12/2009,15:46:00,23195,23200,23195,23200,2
23/12/2009,15:47:00,23195,23195,23195,23195,4
23/12/2009,15:48:00,23200,23205,23200,23205,18
23/12/2009,15:49:00,23210,23215,23210,23210,17
23/12/2009,15:50:00,23210,23210,23200,23200,6
23/12/2009,15:51:00,23205,23210,23200,23205,15
23/12/2009,15:52:00,23200,23205,23200,23205,4
23/12/2009,15:53:00,23200,23200,23200,23200,5
23/12/2009,15:54:00,23200,23200,23195,23200,5
23/12/2009,15:55:00,23200,23210,23195,23210,25
23/12/2009,15:56:00,23200,23205,23195,23205,34
23/12/2009,15:57:00,23205,23210,23205,23210,19
23/12/2009,15:58:00,23210,23210,23200,23200,22
23/12/2009,15:59:00,23205,23205,23180,23185,22
23/12/2009,16:00:00,23190,23190,23120,23120,232
23/12/2009,16:01:00,23125,23130,23095,23125,183
23/12/2009,16:02:00,23125,23135,23120,23130,52
23/12/2009,16:03:00,23125,23125,23110,23125,31
23/12/2009,16:04:00,23130,23140,23125,23140,22
23/12/2009,16:05:00,23135,23140,23130,23140,38
23/12/2009,16:06:00,23145,23145,23130,23140,28
23/12/2009,16:07:00,23140,23145,23130,23145,59
23/12/2009,16:08:00,23150,23155,23150,23150,15
23/12/2009,16:09:00,23140,23150,23135,23150,40
23/12/2009,16:10:00,23145,23150,23140,23150,28
23/12/2009,16:11:00,23145,23145,23130,23135,65
23/12/2009,16:12:00,23140,23145,23135,23140,22
23/12/2009,16:13:00,23140,23155,23140,23150,34
23/12/2009,16:14:00,23155,23155,23145,23150,21
23/12/2009,16:15:00,23155,23155,23150,23150,14
23/12/2009,16:16:00,23155,23155,23150,23150,6
23/12/2009,16:17:00,23155,23155,23135,23135,27
23/12/2009,16:18:00,23135,23135,23125,23135,29
23/12/2009,16:19:00,23130,23135,23125,23130,13
23/12/2009,16:20:00,23125,23125,23115,23115,11
23/12/2009,16:21:00,23125,23130,23120,23120,10
23/12/2009,16:22:00,23120,23120,23115,23115,10
23/12/2009,16:23:00,23115,23115,23095,23095,26
23/12/2009,16:24:00,23095,23105,23095,23105,28
23/12/2009,16:25:00,23110,23110,23085,23085,55
23/12/2009,16:26:00,23090,23100,23085,23100,31
23/12/2009,16:27:00,23100,23100,23090,23100,15
23/12/2009,16:28:00,23095,23110,23095,23095,55
23/12/2009,16:29:00,23095,23105,23090,23105,36
23/12/2009,16:30:00,23100,23120,23100,23100,46
23/12/2009,16:31:00,23100,23100,23090,23095,41
23/12/2009,16:32:00,23095,23095,23090,23090,6
23/12/2009,16:33:00,23095,23100,23090,23100,12
23/12/2009,16:34:00,23095,23095,23095,23095,3
23/12/2009,16:35:00,23090,23090,23090,23090,6
23/12/2009,16:36:00,23090,23095,23090,23095,6
23/12/2009,16:37:00,23100,23110,23095,23100,28
23/12/2009,16:38:00,23095,23110,23095,23110,18
23/12/2009,16:39:00,23110,23115,23110,23115,5
23/12/2009,16:40:00,23110,23115,23110,23115,15
23/12/2009,16:41:00,23115,23115,23105,23115,50
23/12/2009,16:42:00,23115,23120,23115,23115,16
23/12/2009,16:43:00,23120,23120,23120,23120,11
23/12/2009,16:44:00,23125,23130,23125,23130,11
23/12/2009,16:45:00,23130,23140,23130,23140,63
23/12/2009,16:46:00,23145,23150,23145,23145,28
23/12/2009,16:47:00,23145,23145,23135,23140,36
23/12/2009,16:48:00,23140,23140,23140,23140,4
23/12/2009,16:49:00,23145,23145,23135,23140,17
23/12/2009,16:50:00,23140,23140,23135,23135,23
23/12/2009,16:51:00,23140,23140,23130,23130,17
23/12/2009,16:52:00,23135,23140,23135,23140,6
23/12/2009,16:53:00,23135,23135,23130,23135,11
23/12/2009,16:54:00,23135,23135,23130,23130,4
23/12/2009,16:55:00,23135,23135,23135,23135,6
23/12/2009,16:56:00,23140,23140,23140,23140,1
23/12/2009,16:57:00,23135,23135,23135,23135,7
23/12/2009,16:58:00,23135,23135,23135,23135,2
23/12/2009,16:59:00,23140,23140,23135,23135,6
23/12/2009,17:00:00,23135,23140,23130,23135,13
23/12/2009,17:01:00,23135,23135,23130,23135,10
23/12/2009,17:02:00,23130,23130,23130,23130,6
23/12/2009,17:03:00,23130,23130,23130,23130,3
23/12/2009,17:04:00,23135,23135,23130,23130,7
23/12/2009,17:05:00,23130,23130,23125,23130,6
23/12/2009,17:06:00,23130,23130,23125,23125,4
23/12/2009,17:07:00,23130,23135,23125,23125,37
23/12/2009,17:08:00,23130,23130,23125,23125,12
23/12/2009,17:09:00,23125,23135,23125,23135,14
23/12/2009,17:10:00,23135,23135,23125,23130,13
23/12/2009,17:11:00,23130,23130,23130,23130,16
23/12/2009,17:12:00,23130,23130,23125,23130,4
23/12/2009,17:13:00,23130,23130,23125,23125,13
23/12/2009,17:14:00,23125,23125,23120,23125,9
23/12/2009,17:15:00,23125,23130,23125,23125,18
23/12/2009,17:16:00,23120,23135,23120,23135,13
23/12/2009,17:17:00,23130,23135,23130,23135,6
23/12/2009,17:18:00,23135,23140,23130,23135,29
23/12/2009,17:19:00,23135,23145,23135,23145,26
23/12/2009,17:20:00,23145,23145,23140,23140,33
23/12/2009,17:21:00,23135,23140,23130,23135,20
23/12/2009,17:22:00,23130,23135,23130,23135,13
23/12/2009,17:23:00,23135,23135,23130,23135,28
23/12/2009,17:24:00,23135,23135,23125,23135,41
23/12/2009,17:25:00,23135,23145,23130,23140,57
23/12/2009,17:26:00,23140,23140,23135,23135,19
23/12/2009,17:27:00,23135,23135,23130,23130,24
23/12/2009,17:28:00,23135,23135,23130,23135,35
23/12/2009,17:29:00,23130,23140,23125,23130,49
23/12/2009,17:30:00,23130,23150,23130,23150,69
23/12/2009,17:31:00,23145,23155,23145,23155,25
23/12/2009,17:32:00,23155,23165,23150,23165,15
23/12/2009,17:33:00,23165,23170,23165,23165,13
23/12/2009,17:34:00,23165,23165,23165,23165,4
23/12/2009,17:35:00,23165,23175,23160,23175,35
23/12/2009,17:36:00,23175,23190,23175,23185,22
23/12/2009,17:37:00,23190,23195,23190,23190,23
23/12/2009,17:38:00,23200,23200,23195,23195,30
23/12/2009,17:39:00,23200,23205,23190,23200,44