DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/12/2009,10:51:00,22835,22845,22835,22845,4
16/12/2009,10:54:00,22850,22855,22845,22850,9
16/12/2009,10:57:00,22850,22850,22835,22840,12
16/12/2009,11:00:00,22850,22865,22845,22860,62
16/12/2009,11:03:00,22865,22885,22865,22875,126
16/12/2009,11:06:00,22870,22880,22855,22860,33
16/12/2009,11:09:00,22860,22875,22860,22875,42
16/12/2009,11:12:00,22875,22905,22875,22895,178
16/12/2009,11:15:00,22890,22895,22880,22880,131
16/12/2009,11:18:00,22880,22880,22875,22880,12
16/12/2009,11:21:00,22880,22880,22870,22875,53
16/12/2009,11:24:00,22880,22880,22865,22875,285
16/12/2009,11:27:00,22875,22885,22870,22880,21
16/12/2009,11:30:00,22880,22880,22875,22875,46
16/12/2009,11:33:00,22880,22880,22870,22870,32
16/12/2009,11:36:00,22870,22875,22865,22865,16
16/12/2009,11:39:00,22870,22875,22865,22865,42
16/12/2009,11:42:00,22865,22865,22855,22855,12
16/12/2009,11:45:00,22860,22865,22855,22865,21
16/12/2009,11:48:00,22855,22860,22850,22860,47
16/12/2009,11:51:00,22855,22865,22850,22855,14
16/12/2009,11:54:00,22855,22865,22855,22865,38
16/12/2009,11:57:00,22860,22865,22850,22850,23
16/12/2009,12:00:00,22855,22855,22850,22855,45
16/12/2009,12:03:00,22850,22855,22845,22850,153
16/12/2009,12:06:00,22850,22875,22850,22875,12
16/12/2009,12:09:00,22870,22875,22870,22875,13
16/12/2009,12:12:00,22865,22875,22860,22860,19
16/12/2009,12:15:00,22865,22870,22860,22860,21
16/12/2009,12:18:00,22860,22860,22860,22860,1
16/12/2009,12:21:00,22870,22870,22865,22865,3
16/12/2009,12:24:00,22860,22865,22860,22865,61
16/12/2009,12:27:00,22865,22865,22865,22865,9
16/12/2009,12:30:00,22855,22855,22850,22850,18
16/12/2009,12:33:00,22855,22855,22850,22855,37
16/12/2009,12:39:00,22850,22850,22850,22850,3
16/12/2009,12:42:00,22850,22850,22850,22850,2
16/12/2009,12:45:00,22830,22830,22830,22830,1
16/12/2009,12:48:00,22830,22830,22815,22815,12
16/12/2009,12:51:00,22820,22825,22810,22825,10
16/12/2009,12:54:00,22820,22825,22820,22825,290
16/12/2009,12:57:00,22830,22840,22830,22840,93
16/12/2009,13:00:00,22830,22840,22830,22835,919
16/12/2009,13:03:00,22835,22840,22835,22835,149
16/12/2009,13:06:00,22840,22840,22835,22835,29
16/12/2009,13:09:00,22835,22835,22830,22835,12
16/12/2009,13:12:00,22835,22845,22835,22845,51
16/12/2009,13:15:00,22840,22840,22840,22840,129
16/12/2009,13:18:00,22835,22850,22830,22850,212
16/12/2009,13:24:00,22850,22850,22845,22845,6
16/12/2009,13:27:00,22850,22850,22850,22850,1
16/12/2009,13:30:00,22850,22850,22840,22845,5
16/12/2009,13:39:00,22845,22845,22845,22845,2
16/12/2009,13:42:00,22845,22845,22840,22840,126
16/12/2009,13:45:00,22845,22845,22845,22845,127
16/12/2009,13:48:00,22845,22845,22835,22840,5
16/12/2009,13:54:00,22845,22845,22845,22845,2
16/12/2009,13:57:00,22830,22830,22830,22830,1
16/12/2009,14:00:00,22840,22840,22820,22820,16
16/12/2009,14:06:00,22820,22825,22820,22825,2
16/12/2009,14:09:00,22820,22820,22820,22820,2
16/12/2009,14:12:00,22825,22830,22825,22825,19
16/12/2009,14:18:00,22825,22825,22820,22820,26
16/12/2009,14:21:00,22820,22820,22800,22800,12
16/12/2009,14:24:00,22805,22815,22805,22815,12
16/12/2009,14:27:00,22815,22815,22810,22810,3
16/12/2009,14:30:00,22815,22845,22815,22830,501
16/12/2009,14:33:00,22830,22830,22825,22830,726
16/12/2009,14:36:00,22835,22845,22835,22845,6
16/12/2009,14:39:00,22835,22835,22835,22835,1
16/12/2009,14:42:00,22835,22835,22830,22830,4
16/12/2009,14:45:00,22830,22835,22825,22825,17
16/12/2009,14:48:00,22820,22820,22820,22820,4
16/12/2009,14:54:00,22820,22820,22815,22820,266
16/12/2009,14:57:00,22820,22825,22820,22825,151
16/12/2009,15:00:00,22820,22820,22810,22810,11
16/12/2009,15:03:00,22810,22810,22790,22790,7
16/12/2009,15:06:00,22780,22780,22760,22770,67
16/12/2009,15:09:00,22795,22800,22795,22795,8
16/12/2009,15:12:00,22790,22790,22790,22790,148
16/12/2009,15:15:00,22785,22790,22780,22785,88
16/12/2009,15:18:00,22790,22790,22790,22790,7
16/12/2009,15:21:00,22790,22800,22790,22800,32
16/12/2009,15:24:00,22795,22795,22795,22795,1
16/12/2009,15:27:00,22795,22800,22795,22800,6
16/12/2009,15:30:00,22805,22815,22800,22815,202
16/12/2009,15:33:00,22820,22820,22810,22815,12
16/12/2009,15:36:00,22810,22830,22810,22830,7
16/12/2009,15:39:00,22820,22820,22820,22820,5
16/12/2009,15:42:00,22815,22825,22805,22820,19
16/12/2009,15:45:00,22820,22845,22820,22845,13
16/12/2009,15:48:00,22850,22865,22845,22860,18
16/12/2009,15:51:00,22855,22875,22855,22870,28
16/12/2009,15:54:00,22870,22870,22835,22835,16
16/12/2009,15:57:00,22830,22830,22825,22830,10
16/12/2009,16:00:00,22825,22835,22825,22835,25
16/12/2009,16:03:00,22830,22855,22825,22855,98
16/12/2009,16:06:00,22850,22860,22840,22840,20
16/12/2009,16:09:00,22845,22860,22845,22860,6
16/12/2009,16:12:00,22850,22855,22835,22835,21
16/12/2009,16:15:00,22845,22845,22840,22840,11
16/12/2009,16:18:00,22840,22840,22835,22835,6
16/12/2009,16:21:00,22835,22835,22825,22825,9
16/12/2009,16:24:00,22825,22835,22820,22825,50
16/12/2009,16:27:00,22825,22825,22825,22825,13
16/12/2009,16:30:00,22830,22850,22830,22845,30
16/12/2009,16:33:00,22845,22855,22845,22845,27
16/12/2009,16:36:00,22850,22850,22845,22845,29
16/12/2009,16:39:00,22855,22860,22850,22850,28
16/12/2009,16:42:00,22850,22855,22850,22855,107
16/12/2009,16:45:00,22855,22860,22850,22850,330
16/12/2009,16:48:00,22850,22850,22850,22850,12
16/12/2009,16:51:00,22845,22850,22845,22845,5
16/12/2009,16:54:00,22840,22850,22840,22850,23
16/12/2009,16:57:00,22845,22855,22845,22855,126
16/12/2009,17:00:00,22855,22855,22840,22840,19
16/12/2009,17:03:00,22840,22845,22830,22840,86
16/12/2009,17:06:00,22845,22845,22830,22840,7
16/12/2009,17:09:00,22840,22850,22840,22850,8
16/12/2009,17:12:00,22845,22855,22840,22855,21
16/12/2009,17:15:00,22855,22855,22850,22850,18
16/12/2009,17:18:00,22855,22870,22855,22870,65
16/12/2009,17:21:00,22865,22880,22865,22880,25
16/12/2009,17:24:00,22880,22930,22880,22930,373
16/12/2009,17:27:00,22925,22930,22915,22930,55
16/12/2009,17:30:00,22920,22930,22920,22930,2
16/12/2009,17:33:00,22930,22940,22920,22920,39
16/12/2009,17:36:00,22925,22940,22925,22935,41
16/12/2009,17:39:00,22930,22945,22920,22930,116
17/12/2009,09:00:00,22760,22845,22760,22765,382
17/12/2009,09:03:00,22770,22815,22765,22800,1820
17/12/2009,09:06:00,22795,22830,22785,22830,123
17/12/2009,09:09:00,22820,22840,22810,22810,40
17/12/2009,09:12:00,22810,22830,22810,22825,228
17/12/2009,09:15:00,22825,22830,22815,22815,51
17/12/2009,09:18:00,22815,22830,22815,22830,38
17/12/2009,09:21:00,22840,22850,22830,22840,25
17/12/2009,09:24:00,22845,22850,22830,22830,27
17/12/2009,09:27:00,22835,22850,22835,22850,83
17/12/2009,09:30:00,22850,22880,22835,22880,270
17/12/2009,09:33:00,22865,22885,22865,22885,38
17/12/2009,09:36:00,22885,22885,22870,22880,17
17/12/2009,09:39:00,22870,22885,22870,22880,18
17/12/2009,09:42:00,22885,22885,22860,22860,192
17/12/2009,09:45:00,22850,22860,22845,22855,90
17/12/2009,09:48:00,22850,22855,22835,22845,404
17/12/2009,09:51:00,22835,22840,22830,22830,56
17/12/2009,09:54:00,22840,22850,22830,22845,95
17/12/2009,09:57:00,22845,22865,22845,22865,28
17/12/2009,10:00:00,22855,22860,22840,22845,1498
17/12/2009,10:03:00,22850,22850,22840,22840,152
17/12/2009,10:06:00,22845,22855,22845,22850,1378
17/12/2009,10:09:00,22850,22855,22845,22845,261
17/12/2009,10:12:00,22855,22880,22855,22880,50
17/12/2009,10:15:00,22880,22885,22865,22870,35
17/12/2009,10:18:00,22880,22880,22830,22845,1577
17/12/2009,10:21:00,22850,22870,22850,22860,241
17/12/2009,10:24:00,22855,22855,22840,22845,227
17/12/2009,10:27:00,22845,22870,22845,22870,58
17/12/2009,10:30:00,22855,22860,22850,22850,7
17/12/2009,10:33:00,22850,22850,22840,22840,16
17/12/2009,10:36:00,22840,22840,22825,22835,16
17/12/2009,10:39:00,22845,22850,22840,22840,3
17/12/2009,10:42:00,22850,22855,22840,22840,45
17/12/2009,10:45:00,22840,22845,22835,22840,60
17/12/2009,10:48:00,22835,22845,22835,22835,43
17/12/2009,10:51:00,22840,22845,22840,22845,47
17/12/2009,10:54:00,22840,22840,22825,22830,4
17/12/2009,10:57:00,22830,22835,22820,22820,11
17/12/2009,11:00:00,22820,22820,22810,22815,18
17/12/2009,11:03:00,22820,22820,22805,22820,21
17/12/2009,11:06:00,22810,22820,22805,22820,11
17/12/2009,11:09:00,22820,22830,22820,22820,20
17/12/2009,11:12:00,22820,22820,22810,22810,9
17/12/2009,11:15:00,22815,22820,22815,22820,10
17/12/2009,11:18:00,22820,22840,22815,22835,9
17/12/2009,11:21:00,22840,22840,22840,22840,5
17/12/2009,11:24:00,22840,22840,22815,22815,14
17/12/2009,11:27:00,22815,22820,22815,22815,4
17/12/2009,11:30:00,22830,22830,22820,22820,4
17/12/2009,11:33:00,22825,22825,22825,22825,3
17/12/2009,11:36:00,22830,22830,22820,22825,19
17/12/2009,11:39:00,22830,22830,22820,22820,23
17/12/2009,11:42:00,22820,22820,22800,22810,32
17/12/2009,11:45:00,22810,22815,22800,22810,41
17/12/2009,11:48:00,22805,22815,22800,22815,91
17/12/2009,11:51:00,22805,22805,22805,22805,68
17/12/2009,11:54:00,22815,22815,22805,22805,8
17/12/2009,11:57:00,22805,22805,22780,22780,35
17/12/2009,12:00:00,22775,22790,22770,22790,37
17/12/2009,12:03:00,22785,22790,22770,22780,56
17/12/2009,12:06:00,22770,22780,22745,22755,45
17/12/2009,12:09:00,22755,22755,22745,22745,38
17/12/2009,12:12:00,22745,22760,22745,22760,21
17/12/2009,12:15:00,22760,22760,22760,22760,4
17/12/2009,12:18:00,22770,22770,22760,22760,20
17/12/2009,12:21:00,22760,22765,22760,22760,28
17/12/2009,12:24:00,22760,22760,22750,22750,33
17/12/2009,12:27:00,22755,22765,22755,22755,8
17/12/2009,12:30:00,22750,22765,22750,22765,67
17/12/2009,12:33:00,22765,22775,22765,22775,16
17/12/2009,12:36:00,22775,22795,22770,22785,31
17/12/2009,12:39:00,22780,22795,22780,22795,4
17/12/2009,12:42:00,22795,22800,22790,22800,11
17/12/2009,12:45:00,22800,22805,22795,22805,32
17/12/2009,12:48:00,22800,22810,22800,22810,16
17/12/2009,12:51:00,22810,22810,22800,22800,9
17/12/2009,12:54:00,22805,22810,22805,22810,4
17/12/2009,12:57:00,22805,22815,22805,22810,5
17/12/2009,13:00:00,22815,22815,22805,22805,14
17/12/2009,13:03:00,22810,22820,22810,22820,48
17/12/2009,13:06:00,22810,22815,22810,22815,2
17/12/2009,13:09:00,22810,22820,22810,22820,8
17/12/2009,13:12:00,22825,22830,22825,22825,9
17/12/2009,13:15:00,22820,22820,22820,22820,5
17/12/2009,13:18:00,22820,22830,22820,22825,27
17/12/2009,13:21:00,22825,22830,22825,22830,2
17/12/2009,13:24:00,22820,22820,22820,22820,4
17/12/2009,13:27:00,22825,22825,22820,22820,6
17/12/2009,13:30:00,22825,22825,22825,22825,1
17/12/2009,13:33:00,22820,22825,22820,22825,2
17/12/2009,13:36:00,22820,22825,22820,22825,5
17/12/2009,13:39:00,22825,22825,22800,22800,8
17/12/2009,13:42:00,22800,22805,22800,22805,3
17/12/2009,13:45:00,22800,22800,22765,22765,24
17/12/2009,13:48:00,22755,22780,22750,22755,21
17/12/2009,13:51:00,22760,22770,22755,22755,11
17/12/2009,13:54:00,22765,22780,22765,22780,10
17/12/2009,13:57:00,22790,22790,22760,22765,16
17/12/2009,14:00:00,22765,22765,22750,22765,43
17/12/2009,14:03:00,22750,22765,22750,22765,11
17/12/2009,14:06:00,22765,22765,22765,22765,1
17/12/2009,14:09:00,22770,22775,22765,22770,25
17/12/2009,14:12:00,22775,22775,22770,22770,50
17/12/2009,14:15:00,22770,22770,22770,22770,11
17/12/2009,14:18:00,22775,22775,22770,22770,13
17/12/2009,14:21:00,22765,22770,22765,22770,6
17/12/2009,14:24:00,22770,22790,22770,22775,12
17/12/2009,14:27:00,22775,22775,22765,22765,9
17/12/2009,14:30:00,22780,22780,22720,22755,97
17/12/2009,14:33:00,22760,22760,22745,22745,466
17/12/2009,14:36:00,22745,22745,22735,22735,27
17/12/2009,14:39:00,22740,22740,22730,22730,15
17/12/2009,14:42:00,22735,22740,22730,22740,14
17/12/2009,14:45:00,22745,22745,22745,22745,7
17/12/2009,14:48:00,22750,22755,22745,22750,21
17/12/2009,14:51:00,22760,22760,22750,22750,8
17/12/2009,14:54:00,22760,22760,22760,22760,1
17/12/2009,14:57:00,22755,22755,22755,22755,3
17/12/2009,15:00:00,22750,22755,22740,22740,6
17/12/2009,15:03:00,22745,22745,22740,22740,22
17/12/2009,15:06:00,22745,22750,22745,22750,2
17/12/2009,15:09:00,22745,22750,22745,22750,9
17/12/2009,15:12:00,22755,22760,22750,22760,24
17/12/2009,15:15:00,22755,22765,22750,22765,19
17/12/2009,15:18:00,22760,22765,22760,22765,17
17/12/2009,15:21:00,22760,22760,22755,22755,4
17/12/2009,15:24:00,22760,22760,22755,22755,7
17/12/2009,15:27:00,22760,22760,22750,22755,9
17/12/2009,15:30:00,22730,22730,22705,22725,69
17/12/2009,15:33:00,22725,22735,22715,22735,32
17/12/2009,15:36:00,22735,22760,22735,22750,34
17/12/2009,15:39:00,22745,22755,22740,22740,24
17/12/2009,15:42:00,22740,22750,22740,22740,18
17/12/2009,15:45:00,22745,22745,22715,22725,93
17/12/2009,15:48:00,22730,22730,22720,22720,91
17/12/2009,15:51:00,22720,22725,22705,22705,75
17/12/2009,15:54:00,22710,22710,22690,22690,276
17/12/2009,15:57:00,22695,22695,22655,22655,119
17/12/2009,16:00:00,22665,22710,22655,22675,102
17/12/2009,16:03:00,22685,22685,22625,22635,94
17/12/2009,16:06:00,22630,22645,22630,22640,77
17/12/2009,16:09:00,22640,22680,22630,22670,74
17/12/2009,16:12:00,22675,22680,22665,22670,45
17/12/2009,16:15:00,22670,22685,22660,22685,71
17/12/2009,16:18:00,22685,22700,22680,22690,34
17/12/2009,16:21:00,22700,22715,22690,22715,80
17/12/2009,16:24:00,22705,22705,22695,22705,27
17/12/2009,16:27:00,22695,22700,22680,22690,99
17/12/2009,16:30:00,22700,22705,22685,22690,70
17/12/2009,16:33:00,22695,22695,22670,22670,139
17/12/2009,16:36:00,22675,22675,22665,22670,44
17/12/2009,16:39:00,22675,22685,22670,22680,100
17/12/2009,16:42:00,22680,22680,22670,22670,51
17/12/2009,16:45:00,22670,22690,22665,22685,62
17/12/2009,16:48:00,22690,22695,22685,22695,277
17/12/2009,16:51:00,22695,22715,22690,22710,178
17/12/2009,16:54:00,22710,22740,22710,22740,43
17/12/2009,16:57:00,22735,22750,22735,22740,119
17/12/2009,17:00:00,22740,22755,22740,22750,114
17/12/2009,17:03:00,22740,22740,22725,22730,54
17/12/2009,17:06:00,22730,22740,22725,22730,37
17/12/2009,17:09:00,22720,22725,22715,22715,39
17/12/2009,17:12:00,22710,22710,22690,22690,98
17/12/2009,17:15:00,22695,22705,22695,22700,75
17/12/2009,17:18:00,22700,22730,22700,22730,605
17/12/2009,17:21:00,22720,22735,22715,22725,75
17/12/2009,17:24:00,22730,22750,22720,22730,242
17/12/2009,17:27:00,22740,22740,22705,22705,79
17/12/2009,17:30:00,22710,22725,22705,22710,162
17/12/2009,17:33:00,22710,22725,22705,22725,155
17/12/2009,17:36:00,22730,22730,22690,22690,128
17/12/2009,17:39:00,22690,22715,22690,22700,2686
18/12/2009,09:00:00,22725,22825,22700,22770,781
18/12/2009,09:03:00,22760,22780,22740,22760,148
18/12/2009,09:06:00,22760,22780,22740,22745,103
18/12/2009,09:09:00,22745,22750,22720,22725,89
18/12/2009,09:12:00,22725,22730,22715,22730,66
18/12/2009,09:15:00,22730,22730,22720,22720,68
18/12/2009,09:18:00,22720,22720,22715,22720,46
18/12/2009,09:21:00,22720,22745,22720,22740,94
18/12/2009,09:24:00,22740,22750,22740,22750,62
18/12/2009,09:27:00,22750,22750,22740,22745,32
18/12/2009,09:30:00,22740,22755,22740,22755,58
18/12/2009,09:33:00,22760,22760,22740,22745,64
18/12/2009,09:36:00,22745,22745,22730,22730,28
18/12/2009,09:39:00,22730,22735,22725,22725,31
18/12/2009,09:42:00,22730,22735,22725,22730,39
18/12/2009,09:45:00,22730,22750,22730,22745,34
18/12/2009,09:48:00,22740,22750,22730,22740,35
18/12/2009,09:51:00,22735,22735,22725,22725,37
18/12/2009,09:54:00,22730,22730,22725,22725,7
18/12/2009,09:57:00,22730,22735,22715,22715,69
18/12/2009,10:00:00,22715,22720,22710,22715,74
18/12/2009,10:03:00,22720,22725,22715,22720,29
18/12/2009,10:06:00,22720,22720,22710,22715,35
18/12/2009,10:09:00,22715,22720,22710,22715,40
18/12/2009,10:12:00,22715,22720,22710,22715,83
18/12/2009,10:15:00,22710,22720,22710,22710,38
18/12/2009,10:18:00,22710,22720,22700,22715,58
18/12/2009,10:21:00,22710,22715,22710,22710,11
18/12/2009,10:24:00,22715,22720,22710,22720,26
18/12/2009,10:27:00,22720,22725,22710,22710,23
18/12/2009,10:30:00,22710,22720,22710,22715,36
18/12/2009,10:33:00,22715,22720,22715,22720,19
18/12/2009,10:36:00,22720,22735,22720,22725,29
18/12/2009,10:39:00,22725,22745,22720,22745,54
18/12/2009,10:42:00,22740,22750,22735,22740,75
18/12/2009,10:45:00,22745,22765,22745,22755,127
18/12/2009,10:48:00,22755,22765,22755,22765,30
18/12/2009,10:51:00,22760,22770,22755,22770,114
18/12/2009,10:54:00,22770,22780,22760,22770,79
18/12/2009,10:57:00,22775,22775,22765,22770,35
18/12/2009,11:00:00,22775,22775,22770,22775,52
18/12/2009,11:03:00,22770,22775,22770,22770,21
18/12/2009,11:06:00,22775,22775,22770,22775,14
18/12/2009,11:09:00,22775,22795,22765,22780,137
18/12/2009,11:12:00,22780,22815,22780,22810,114
18/12/2009,11:15:00,22810,22835,22810,22820,232
18/12/2009,11:18:00,22820,22840,22815,22835,97
18/12/2009,11:21:00,22840,22840,22825,22835,95
18/12/2009,11:24:00,22835,22845,22830,22840,81
18/12/2009,11:27:00,22845,22850,22835,22840,55
18/12/2009,11:30:00,22840,22845,22830,22835,59
18/12/2009,11:33:00,22830,22845,22830,22835,45
18/12/2009,11:36:00,22835,22835,22815,22820,86
18/12/2009,11:39:00,22820,22825,22810,22810,59
18/12/2009,11:42:00,22810,22810,22800,22805,64
18/12/2009,11:45:00,22805,22820,22800,22820,38
18/12/2009,11:48:00,22820,22830,22815,22820,54
18/12/2009,11:51:00,22825,22830,22800,22805,75
18/12/2009,11:54:00,22805,22810,22800,22810,41
18/12/2009,11:57:00,22805,22805,22775,22795,163
18/12/2009,12:00:00,22800,22810,22775,22775,104
18/12/2009,12:03:00,22775,22780,22750,22755,89
18/12/2009,12:06:00,22755,22755,22725,22735,112
18/12/2009,12:09:00,22735,22755,22730,22750,57
18/12/2009,12:12:00,22750,22760,22750,22755,16
18/12/2009,12:15:00,22755,22765,22745,22750,102
18/12/2009,12:18:00,22750,22760,22750,22755,48
18/12/2009,12:21:00,22760,22765,22755,22765,38
18/12/2009,12:24:00,22770,22770,22740,22745,53
18/12/2009,12:27:00,22745,22750,22740,22745,55
18/12/2009,12:30:00,22745,22745,22730,22745,77
18/12/2009,12:33:00,22745,22745,22735,22735,36
18/12/2009,12:36:00,22730,22735,22660,22665,283
18/12/2009,12:39:00,22670,22690,22640,22655,377
18/12/2009,12:42:00,22655,22675,22655,22670,83
18/12/2009,12:45:00,22670,22670,22630,22645,243
18/12/2009,12:48:00,22645,22655,22635,22650,53
18/12/2009,12:51:00,22650,22650,22530,22535,575
18/12/2009,12:54:00,22535,22570,22530,22550,204
18/12/2009,12:57:00,22550,22580,22550,22550,148
18/12/2009,13:00:00,22550,22590,22545,22590,200
18/12/2009,13:03:00,22590,22610,22565,22580,177
18/12/2009,13:06:00,22580,22585,22570,22580,61
18/12/2009,13:09:00,22575,22580,22565,22565,49
18/12/2009,13:12:00,22565,22580,22565,22575,51
18/12/2009,13:15:00,22575,22575,22545,22560,129
18/12/2009,13:18:00,22560,22575,22560,22570,46
18/12/2009,13:21:00,22575,22580,22550,22555,67
18/12/2009,13:24:00,22560,22585,22555,22585,74
18/12/2009,13:27:00,22580,22610,22580,22595,118
18/12/2009,13:30:00,22600,22605,22575,22580,109
18/12/2009,13:33:00,22580,22600,22580,22595,75
18/12/2009,13:36:00,22590,22610,22585,22605,54
18/12/2009,13:39:00,22605,22610,22585,22605,48
18/12/2009,13:42:00,22605,22615,22600,22605,37
18/12/2009,13:45:00,22610,22610,22605,22605,7
18/12/2009,13:48:00,22600,22615,22600,22610,21
18/12/2009,13:51:00,22610,22610,22600,22605,21
18/12/2009,13:54:00,22605,22605,22600,22600,19
18/12/2009,13:57:00,22600,22600,22595,22600,21
18/12/2009,14:00:00,22600,22610,22595,22605,30
18/12/2009,14:03:00,22600,22615,22600,22615,36
18/12/2009,14:06:00,22615,22615,22605,22605,37
18/12/2009,14:09:00,22610,22615,22605,22610,16
18/12/2009,14:12:00,22615,22630,22615,22630,42
18/12/2009,14:15:00,22630,22640,22630,22640,60
18/12/2009,14:18:00,22635,22640,22630,22640,37
18/12/2009,14:21:00,22640,22640,22625,22625,72
18/12/2009,14:24:00,22625,22625,22610,22615,38
18/12/2009,14:27:00,22615,22635,22615,22635,22
18/12/2009,14:30:00,22635,22635,22620,22620,11
18/12/2009,14:33:00,22620,22620,22615,22615,42
18/12/2009,14:36:00,22620,22620,22615,22615,37
18/12/2009,14:39:00,22615,22615,22605,22605,27
18/12/2009,14:42:00,22600,22610,22600,22605,16
18/12/2009,14:45:00,22605,22605,22590,22595,30
18/12/2009,14:48:00,22600,22600,22590,22590,18
18/12/2009,14:51:00,22590,22600,22575,22575,57
18/12/2009,14:54:00,22580,22585,22575,22575,60
18/12/2009,14:57:00,22570,22575,22565,22575,59
18/12/2009,15:00:00,22575,22575,22550,22550,85
18/12/2009,15:03:00,22555,22560,22535,22535,121
18/12/2009,15:06:00,22530,22540,22515,22530,152
18/12/2009,15:09:00,22530,22545,22525,22535,102
18/12/2009,15:12:00,22535,22565,22535,22565,47
18/12/2009,15:15:00,22570,22580,22560,22575,54
18/12/2009,15:18:00,22575,22585,22575,22580,34
18/12/2009,15:21:00,22580,22580,22570,22570,27
18/12/2009,15:24:00,22570,22575,22565,22570,59
18/12/2009,15:27:00,22570,22580,22570,22580,27
18/12/2009,15:30:00,22585,22585,22540,22550,113
18/12/2009,15:33:00,22550,22560,22540,22545,119
18/12/2009,15:36:00,22545,22580,22545,22580,61
18/12/2009,15:39:00,22570,22615,22570,22600,123
18/12/2009,15:42:00,22600,22660,22600,22650,107
18/12/2009,15:45:00,22655,22670,22645,22665,284
18/12/2009,15:48:00,22665,22665,22640,22650,96
18/12/2009,15:51:00,22650,22660,22630,22635,103
18/12/2009,15:54:00,22640,22650,22630,22630,111
18/12/2009,15:57:00,22630,22645,22620,22630,71
18/12/2009,16:00:00,22635,22650,22635,22640,96
18/12/2009,16:03:00,22640,22640,22600,22620,142
18/12/2009,16:06:00,22620,22625,22615,22625,74
18/12/2009,16:09:00,22615,22645,22615,22630,42
18/12/2009,16:12:00,22635,22650,22635,22650,108
18/12/2009,16:15:00,22650,22680,22645,22660,111
18/12/2009,16:18:00,22665,22665,22645,22660,67
18/12/2009,16:21:00,22660,22660,22620,22620,92
18/12/2009,16:24:00,22620,22640,22620,22630,59
18/12/2009,16:27:00,22630,22645,22625,22635,92
18/12/2009,16:30:00,22635,22640,22620,22620,76
18/12/2009,16:33:00,22625,22630,22595,22595,45
18/12/2009,16:36:00,22600,22610,22595,22600,100
18/12/2009,16:39:00,22600,22605,22595,22595,47
18/12/2009,16:42:00,22595,22595,22570,22595,94
18/12/2009,16:45:00,22585,22595,22580,22585,54
18/12/2009,16:48:00,22580,22585,22545,22555,122
18/12/2009,16:51:00,22550,22570,22545,22560,84
18/12/2009,16:54:00,22555,22580,22555,22580,73
18/12/2009,16:57:00,22580,22585,22570,22580,61
18/12/2009,17:00:00,22580,22595,22580,22585,49
18/12/2009,17:03:00,22580,22580,22555,22555,130
18/12/2009,17:06:00,22555,22560,22505,22505,157
18/12/2009,17:09:00,22500,22520,22490,22515,187
18/12/2009,17:12:00,22515,22520,22485,22500,127
18/12/2009,17:15:00,22490,22495,22455,22455,145
18/12/2009,17:18:00,22450,22485,22440,22465,186
18/12/2009,17:21:00,22470,22495,22470,22495,98
18/12/2009,17:24:00,22490,22515,22480,22490,234
18/12/2009,17:27:00,22490,22495,22470,22480,273
18/12/2009,17:30:00,22480,22485,22400,22420,220
18/12/2009,17:33:00,22420,22465,22420,22460,142
18/12/2009,17:36:00,22465,22505,22465,22495,108
18/12/2009,17:39:00,22490,22500,22485,22500,45
21/12/2009,09:00:00,22610,22680,22540,22655,492
21/12/2009,09:03:00,22655,22675,22645,22645,189
21/12/2009,09:06:00,22645,22650,22615,22615,192
21/12/2009,09:09:00,22615,22615,22560,22565,114
21/12/2009,09:12:00,22560,22595,22530,22585,191
21/12/2009,09:15:00,22580,22585,22570,22575,84
21/12/2009,09:18:00,22580,22585,22575,22575,44
21/12/2009,09:21:00,22575,22580,22555,22570,126
21/12/2009,09:24:00,22570,22570,22555,22570,56
21/12/2009,09:27:00,22575,22585,22560,22560,52
21/12/2009,09:30:00,22560,22560,22505,22510,112
21/12/2009,09:33:00,22505,22535,22505,22515,117
21/12/2009,09:36:00,22520,22530,22520,22525,57
21/12/2009,09:39:00,22520,22560,22520,22560,68
21/12/2009,09:42:00,22560,22585,22560,22575,77
21/12/2009,09:45:00,22580,22600,22570,22575,80
21/12/2009,09:48:00,22575,22585,22565,22585,56
21/12/2009,09:51:00,22580,22620,22580,22615,124
21/12/2009,09:54:00,22615,22630,22610,22630,78
21/12/2009,09:57:00,22625,22625,22600,22610,71
21/12/2009,10:00:00,22605,22630,22605,22620,77
21/12/2009,10:03:00,22620,22625,22610,22615,25
21/12/2009,10:06:00,22615,22615,22580,22580,46
21/12/2009,10:09:00,22580,22585,22575,22575,34
21/12/2009,10:12:00,22575,22585,22575,22585,25
21/12/2009,10:15:00,22585,22585,22560,22570,61
21/12/2009,10:18:00,22575,22585,22565,22570,32
21/12/2009,10:21:00,22570,22580,22570,22580,10
21/12/2009,10:24:00,22570,22600,22570,22585,40
21/12/2009,10:27:00,22585,22590,22580,22590,11
21/12/2009,10:30:00,22590,22590,22565,22575,29
21/12/2009,10:33:00,22575,22580,22570,22575,9
21/12/2009,10:36:00,22580,22580,22555,22565,45
21/12/2009,10:39:00,22565,22575,22565,22575,28
21/12/2009,10:42:00,22580,22580,22560,22560,27
21/12/2009,10:45:00,22560,22560,22545,22545,50
21/12/2009,10:48:00,22545,22560,22535,22540,45
21/12/2009,10:51:00,22540,22545,22540,22545,17
21/12/2009,10:54:00,22545,22570,22545,22570,60
21/12/2009,10:57:00,22565,22570,22550,22560,74
21/12/2009,11:00:00,22560,22570,22555,22555,31
21/12/2009,11:03:00,22555,22560,22550,22560,28
21/12/2009,11:06:00,22560,22575,22560,22575,42
21/12/2009,11:09:00,22570,22570,22550,22550,63
21/12/2009,11:12:00,22550,22560,22550,22560,24
21/12/2009,11:15:00,22565,22570,22565,22565,25
21/12/2009,11:18:00,22565,22565,22560,22560,17
21/12/2009,11:21:00,22565,22565,22550,22550,13
21/12/2009,11:24:00,22550,22560,22545,22560,37
21/12/2009,11:27:00,22565,22565,22550,22550,27
21/12/2009,11:30:00,22550,22560,22540,22540,36
21/12/2009,11:33:00,22540,22550,22530,22545,76
21/12/2009,11:36:00,22545,22545,22530,22545,28
21/12/2009,11:39:00,22540,22555,22540,22555,24
21/12/2009,11:42:00,22555,22555,22545,22550,12
21/12/2009,11:45:00,22550,22550,22550,22550,4
21/12/2009,11:48:00,22555,22555,22550,22555,10
21/12/2009,11:51:00,22555,22565,22555,22565,40
21/12/2009,11:54:00,22560,22560,22535,22550,47
21/12/2009,11:57:00,22545,22550,22540,22550,16
21/12/2009,12:00:00,22545,22545,22535,22540,34
21/12/2009,12:03:00,22545,22550,22545,22545,7
21/12/2009,12:06:00,22545,22550,22545,22545,17
21/12/2009,12:09:00,22545,22555,22545,22555,13
21/12/2009,12:12:00,22555,22565,22555,22555,39
21/12/2009,12:15:00,22555,22560,22550,22560,34
21/12/2009,12:18:00,22560,22560,22545,22555,50
21/12/2009,12:21:00,22560,22565,22560,22565,17
21/12/2009,12:24:00,22560,22565,22550,22565,38
21/12/2009,12:27:00,22565,22565,22555,22565,44
21/12/2009,12:30:00,22570,22570,22560,22560,21
21/12/2009,12:33:00,22565,22565,22560,22560,5
21/12/2009,12:36:00,22560,22560,22560,22560,5
21/12/2009,12:39:00,22565,22585,22560,22570,63
21/12/2009,12:42:00,22570,22575,22565,22570,26
21/12/2009,12:45:00,22570,22575,22565,22575,21
21/12/2009,12:48:00,22575,22580,22575,22580,19
21/12/2009,12:51:00,22580,22585,22565,22570,37
21/12/2009,12:54:00,22565,22570,22560,22570,21
21/12/2009,12:57:00,22570,22575,22570,22575,8
21/12/2009,13:00:00,22575,22580,22575,22575,15
21/12/2009,13:03:00,22580,22580,22580,22580,4
21/12/2009,13:06:00,22580,22590,22580,22590,46
21/12/2009,13:09:00,22590,22600,22590,22590,25
21/12/2009,13:12:00,22590,22600,22585,22590,26
21/12/2009,13:15:00,22590,22595,22585,22590,23
21/12/2009,13:18:00,22590,22595,22590,22595,8
21/12/2009,13:21:00,22590,22620,22585,22620,70
21/12/2009,13:24:00,22615,22615,22600,22605,41
21/12/2009,13:27:00,22610,22620,22605,22620,37
21/12/2009,13:30:00,22620,22625,22615,22615,43
21/12/2009,13:33:00,22620,22640,22615,22635,136
21/12/2009,13:36:00,22635,22645,22625,22640,40
21/12/2009,13:39:00,22635,22650,22635,22650,18
21/12/2009,13:42:00,22645,22650,22635,22640,77
21/12/2009,13:45:00,22645,22645,22635,22635,22
21/12/2009,13:48:00,22640,22645,22640,22640,12
21/12/2009,13:51:00,22645,22645,22645,22645,10
21/12/2009,13:54:00,22645,22645,22640,22640,19
21/12/2009,13:57:00,22640,22645,22640,22640,16
21/12/2009,14:00:00,22640,22645,22640,22640,11
21/12/2009,14:03:00,22640,22645,22640,22645,6
21/12/2009,14:06:00,22640,22645,22640,22645,14
21/12/2009,14:09:00,22645,22665,22645,22660,56
21/12/2009,14:12:00,22660,22665,22650,22660,41
21/12/2009,14:15:00,22660,22665,22650,22650,31
21/12/2009,14:18:00,22655,22655,22645,22645,19
21/12/2009,14:21:00,22645,22650,22645,22650,15
21/12/2009,14:24:00,22650,22660,22650,22660,36
21/12/2009,14:27:00,22660,22660,22650,22650,19
21/12/2009,14:30:00,22645,22660,22630,22650,74
21/12/2009,14:33:00,22645,22660,22640,22650,110
21/12/2009,14:36:00,22650,22660,22650,22655,42
21/12/2009,14:39:00,22655,22660,22655,22655,15
21/12/2009,14:42:00,22655,22655,22650,22650,13
21/12/2009,14:45:00,22655,22655,22640,22645,25
21/12/2009,14:48:00,22645,22645,22630,22630,42
21/12/2009,14:51:00,22635,22640,22625,22635,67
21/12/2009,14:54:00,22640,22640,22625,22635,43
21/12/2009,14:57:00,22630,22630,22615,22620,62
21/12/2009,15:00:00,22620,22640,22620,22640,53
21/12/2009,15:03:00,22630,22645,22630,22635,28
21/12/2009,15:06:00,22635,22650,22635,22645,10
21/12/2009,15:09:00,22645,22650,22640,22645,20
21/12/2009,15:12:00,22645,22650,22640,22645,20
21/12/2009,15:15:00,22650,22660,22645,22650,39
21/12/2009,15:18:00,22650,22655,22645,22645,23
21/12/2009,15:21:00,22645,22650,22645,22650,4
21/12/2009,15:24:00,22650,22660,22645,22660,18
21/12/2009,15:27:00,22655,22660,22655,22660,26
21/12/2009,15:30:00,22660,22755,22660,22745,470
21/12/2009,15:33:00,22745,22755,22730,22750,279
21/12/2009,15:36:00,22755,22755,22735,22735,115
21/12/2009,15:39:00,22735,22750,22725,22740,123
21/12/2009,15:42:00,22740,22745,22725,22725,101
21/12/2009,15:45:00,22725,22745,22725,22740,94
21/12/2009,15:48:00,22740,22740,22715,22725,68
21/12/2009,15:51:00,22720,22725,22715,22715,72
21/12/2009,15:54:00,22720,22725,22710,22720,79
21/12/2009,15:57:00,22725,22730,22710,22715,83
21/12/2009,16:00:00,22715,22785,22715,22770,351
21/12/2009,16:03:00,22775,22795,22765,22780,111
21/12/2009,16:06:00,22780,22790,22770,22770,92
21/12/2009,16:09:00,22775,22810,22770,22805,124
21/12/2009,16:12:00,22805,22805,22785,22790,106
21/12/2009,16:15:00,22790,22825,22785,22815,194
21/12/2009,16:18:00,22815,22825,22810,22815,87
21/12/2009,16:21:00,22815,22820,22785,22790,70
21/12/2009,16:24:00,22790,22800,22790,22795,46
21/12/2009,16:27:00,22785,22785,22750,22760,83
21/12/2009,16:30:00,22760,22795,22760,22790,106
21/12/2009,16:33:00,22790,22790,22775,22775,90
21/12/2009,16:36:00,22775,22790,22775,22780,33
21/12/2009,16:39:00,22780,22800,22780,22790,76
21/12/2009,16:42:00,22790,22795,22785,22790,35
21/12/2009,16:45:00,22790,22790,22760,22765,110
21/12/2009,16:48:00,22760,22770,22760,22770,44
21/12/2009,16:51:00,22770,22780,22770,22770,59
21/12/2009,16:54:00,22765,22775,22760,22760,46
21/12/2009,16:57:00,22765,22765,22755,22755,52
21/12/2009,17:00:00,22755,22765,22750,22765,40
21/12/2009,17:03:00,22755,22775,22750,22775,65
21/12/2009,17:06:00,22775,22785,22770,22780,56
21/12/2009,17:09:00,22780,22780,22770,22780,42
21/12/2009,17:12:00,22780,22795,22780,22790,61
21/12/2009,17:15:00,22795,22800,22785,22790,76
21/12/2009,17:18:00,22790,22800,22785,22790,55
21/12/2009,17:21:00,22795,22800,22780,22785,94
21/12/2009,17:24:00,22790,22805,22790,22790,248
21/12/2009,17:27:00,22795,22795,22755,22755,195
21/12/2009,17:30:00,22760,22775,22740,22770,164
21/12/2009,17:33:00,22775,22780,22755,22760,107
21/12/2009,17:36:00,22755,22765,22745,22760,144
21/12/2009,17:39:00,22770,22770,22755,22770,45
22/12/2009,09:00:00,22830,22845,22775,22840,516
22/12/2009,09:03:00,22845,22895,22845,22895,335
22/12/2009,09:06:00,22895,22905,22890,22890,152
22/12/2009,09:09:00,22890,22915,22885,22910,136
22/12/2009,09:12:00,22910,22915,22905,22910,100
22/12/2009,09:15:00,22905,22915,22895,22910,88
22/12/2009,09:18:00,22900,22905,22880,22890,122
22/12/2009,09:21:00,22890,22915,22890,22915,89
22/12/2009,09:24:00,22915,22980,22915,22980,376
22/12/2009,09:27:00,22980,22990,22965,22980,220
22/12/2009,09:30:00,22980,22985,22965,22980,172
22/12/2009,09:33:00,22980,22990,22965,22970,112
22/12/2009,09:36:00,22965,22980,22960,22970,92
22/12/2009,09:39:00,22970,22975,22960,22965,79
22/12/2009,09:42:00,22970,22970,22940,22945,191
22/12/2009,09:45:00,22940,22945,22930,22935,74
22/12/2009,09:48:00,22930,22950,22930,22950,60
22/12/2009,09:51:00,22950,22955,22945,22950,51
22/12/2009,09:54:00,22950,22965,22950,22955,64
22/12/2009,09:57:00,22950,22955,22940,22955,68
22/12/2009,10:00:00,22950,22965,22950,22950,90
22/12/2009,10:03:00,22955,22955,22945,22950,31
22/12/2009,10:06:00,22950,22980,22950,22965,89
22/12/2009,10:09:00,22965,22975,22965,22975,36
22/12/2009,10:12:00,22975,22975,22970,22975,27
22/12/2009,10:15:00,22975,22980,22970,22970,32
22/12/2009,10:18:00,22970,22970,22960,22965,32
22/12/2009,10:21:00,22965,22965,22950,22950,39
22/12/2009,10:24:00,22950,22960,22940,22960,53
22/12/2009,10:27:00,22960,22980,22960,22975,76
22/12/2009,10:30:00,22975,22975,22965,22965,80
22/12/2009,10:33:00,22970,22970,22965,22970,20
22/12/2009,10:36:00,22970,22980,22965,22980,54
22/12/2009,10:39:00,22975,23000,22975,22995,163
22/12/2009,10:42:00,22995,23005,22990,23000,121
22/12/2009,10:45:00,23000,23015,23000,23010,83
22/12/2009,10:48:00,23005,23010,23005,23005,20
22/12/2009,10:51:00,23005,23005,22995,22995,53
22/12/2009,10:54:00,22995,22995,22995,22995,9
22/12/2009,10:57:00,23000,23000,22995,22995,22
22/12/2009,11:00:00,22995,23015,22995,23005,75
22/12/2009,11:03:00,23005,23010,23005,23005,27
22/12/2009,11:06:00,23005,23005,22995,22995,35
22/12/2009,11:09:00,22995,23005,22985,23005,67
22/12/2009,11:12:00,23000,23000,22995,22995,21
22/12/2009,11:15:00,22990,23005,22990,23000,31
22/12/2009,11:18:00,23000,23000,22995,22995,11
22/12/2009,11:21:00,22995,22995,22995,22995,7
22/12/2009,11:24:00,22995,23000,22995,23000,19
22/12/2009,11:27:00,23000,23005,23000,23000,39
22/12/2009,11:30:00,23000,23000,22990,22990,13
22/12/2009,11:33:00,22990,22990,22990,22990,16
22/12/2009,11:36:00,22990,22995,22990,22990,42
22/12/2009,11:39:00,22990,22995,22990,22995,18
22/12/2009,11:42:00,22995,23000,22980,22980,29
22/12/2009,11:45:00,22980,22985,22980,22985,18
22/12/2009,11:48:00,22985,22990,22980,22980,81
22/12/2009,11:51:00,22985,22995,22985,22990,46
22/12/2009,11:54:00,22990,23000,22985,22995,42
22/12/2009,11:57:00,22995,23060,22995,23030,497
22/12/2009,12:00:00,23030,23045,23030,23035,71
22/12/2009,12:03:00,23040,23040,23030,23030,49
22/12/2009,12:06:00,23025,23025,23015,23015,54
22/12/2009,12:09:00,23015,23020,23010,23020,44
22/12/2009,12:12:00,23020,23025,23015,23015,48
22/12/2009,12:15:00,23015,23015,23005,23010,36
22/12/2009,12:18:00,23010,23020,23000,23020,55
22/12/2009,12:21:00,23015,23020,23010,23010,17
22/12/2009,12:24:00,23010,23015,23010,23015,11
22/12/2009,12:27:00,23015,23020,23010,23015,43
22/12/2009,12:30:00,23010,23025,23010,23015,30
22/12/2009,12:33:00,23015,23020,23010,23020,24
22/12/2009,12:36:00,23020,23025,23015,23025,20
22/12/2009,12:39:00,23020,23020,23010,23020,21
22/12/2009,12:42:00,23020,23020,23010,23010,19
22/12/2009,12:45:00,23015,23020,23015,23015,25
22/12/2009,12:48:00,23015,23020,23015,23015,14
22/12/2009,12:51:00,23015,23020,23000,23010,49
22/12/2009,12:54:00,23005,23010,23005,23010,14
22/12/2009,12:57:00,23010,23010,23005,23005,18
22/12/2009,13:00:00,23005,23010,23000,23010,46
22/12/2009,13:03:00,23010,23010,23005,23010,28
22/12/2009,13:06:00,23010,23020,23010,23020,19
22/12/2009,13:09:00,23020,23030,23020,23030,58
22/12/2009,13:12:00,23025,23035,23025,23035,14
22/12/2009,13:15:00,23030,23030,23025,23025,15
22/12/2009,13:18:00,23025,23035,23025,23030,26
22/12/2009,13:21:00,23030,23030,23025,23025,6
22/12/2009,13:24:00,23025,23030,23020,23020,13
22/12/2009,13:27:00,23020,23020,23005,23010,41
22/12/2009,13:30:00,23005,23010,23005,23010,18
22/12/2009,13:33:00,23010,23010,23010,23010,13
22/12/2009,13:36:00,23010,23010,23010,23010,7
22/12/2009,13:39:00,23010,23015,23010,23015,8
22/12/2009,13:42:00,23015,23015,23010,23015,15
22/12/2009,13:45:00,23010,23010,23005,23005,15
22/12/2009,13:48:00,23005,23005,23005,23005,4
22/12/2009,13:51:00,23000,23000,22995,23000,26
22/12/2009,13:54:00,23000,23000,22980,22990,28
22/12/2009,13:57:00,22985,22995,22985,22990,13
22/12/2009,14:00:00,22990,22990,22975,22985,59
22/12/2009,14:03:00,22985,22990,22985,22985,12
22/12/2009,14:06:00,22980,22990,22970,22975,44
22/12/2009,14:09:00,22970,22975,22970,22975,9
22/12/2009,14:12:00,22975,22975,22955,22960,39
22/12/2009,14:15:00,22960,22965,22960,22960,14
22/12/2009,14:18:00,22960,22970,22960,22970,17
22/12/2009,14:21:00,22965,22970,22960,22970,13
22/12/2009,14:24:00,22970,22980,22970,22980,31
22/12/2009,14:27:00,22985,23005,22970,22975,55
22/12/2009,14:30:00,22975,22975,22895,22940,335
22/12/2009,14:33:00,22935,22950,22935,22935,81
22/12/2009,14:36:00,22935,22960,22930,22955,36
22/12/2009,14:39:00,22955,22970,22955,22955,49
22/12/2009,14:42:00,22960,22965,22955,22965,21
22/12/2009,14:45:00,22960,22960,22935,22950,36
22/12/2009,14:48:00,22945,22950,22945,22950,37
22/12/2009,14:51:00,22950,22955,22945,22945,15
22/12/2009,14:54:00,22945,22965,22945,22960,76
22/12/2009,14:57:00,22955,22965,22955,22960,18
22/12/2009,15:00:00,22965,22980,22965,22975,37
22/12/2009,15:03:00,22975,22975,22960,22975,41
22/12/2009,15:06:00,22975,22985,22965,22970,20
22/12/2009,15:09:00,22965,22970,22965,22970,14
22/12/2009,15:12:00,22970,22970,22965,22970,4
22/12/2009,15:15:00,22965,22970,22965,22970,14
22/12/2009,15:18:00,22975,22975,22960,22965,21
22/12/2009,15:21:00,22965,22975,22965,22975,11
22/12/2009,15:24:00,22970,22975,22965,22975,10
22/12/2009,15:27:00,22970,22975,22970,22975,10
22/12/2009,15:30:00,22975,22975,22950,22955,77
22/12/2009,15:33:00,22960,22975,22955,22955,53
22/12/2009,15:36:00,22960,23020,22955,23005,123
22/12/2009,15:39:00,23005,23035,22995,23015,168
22/12/2009,15:42:00,23015,23030,23005,23005,96
22/12/2009,15:45:00,23010,23010,22980,23005,103
22/12/2009,15:48:00,23005,23020,22995,23015,79
22/12/2009,15:51:00,23015,23020,22995,23000,102
22/12/2009,15:54:00,23005,23015,23000,23015,65
22/12/2009,15:57:00,23010,23025,22990,23000,104
22/12/2009,16:00:00,23005,23085,23000,23040,529
22/12/2009,16:03:00,23035,23055,23020,23055,134
22/12/2009,16:06:00,23055,23090,23040,23085,167
22/12/2009,16:09:00,23085,23125,23085,23100,361
22/12/2009,16:12:00,23100,23105,23090,23100,80
22/12/2009,16:15:00,23100,23110,23100,23100,90
22/12/2009,16:18:00,23095,23105,23075,23080,120
22/12/2009,16:21:00,23080,23095,23080,23090,99
22/12/2009,16:24:00,23085,23105,23080,23105,179
22/12/2009,16:27:00,23105,23120,23100,23110,141
22/12/2009,16:30:00,23110,23115,23090,23095,61
22/12/2009,16:33:00,23095,23095,23085,23095,29
22/12/2009,16:36:00,23095,23105,23090,23095,39
22/12/2009,16:39:00,23095,23100,23085,23090,113
22/12/2009,16:42:00,23090,23090,23070,23070,86
22/12/2009,16:45:00,23075,23080,23045,23060,146
22/12/2009,16:48:00,23060,23065,23045,23055,70
22/12/2009,16:51:00,23055,23065,23050,23055,76
22/12/2009,16:54:00,23055,23060,23050,23055,44
22/12/2009,16:57:00,23060,23065,23055,23055,60
22/12/2009,17:00:00,23055,23055,23030,23035,174
22/12/2009,17:03:00,23035,23040,23025,23035,72
22/12/2009,17:06:00,23035,23040,23030,23040,67
22/12/2009,17:09:00,23040,23055,23035,23035,59
22/12/2009,17:12:00,23040,23045,23030,23040,79
22/12/2009,17:15:00,23040,23045,23030,23040,84
22/12/2009,17:18:00,23040,23045,23030,23035,83
22/12/2009,17:21:00,23035,23045,23030,23040,67
22/12/2009,17:24:00,23040,23040,22995,22995,157
22/12/2009,17:27:00,23000,23025,22995,23020,215
22/12/2009,17:30:00,23020,23025,22995,23020,202
22/12/2009,17:33:00,23020,23020,22995,22995,95
22/12/2009,17:36:00,22995,22995,22970,22970,87
22/12/2009,17:39:00,22975,22985,22965,22980,42
23/12/2009,09:00:00,23160,23175,23125,23135,314
23/12/2009,09:03:00,23135,23155,23115,23125,202
23/12/2009,09:06:00,23120,23125,23110,23110,82
23/12/2009,09:09:00,23110,23130,23110,23125,61
23/12/2009,09:12:00,23125,23135,23120,23135,30
23/12/2009,09:15:00,23135,23160,23130,23155,101
23/12/2009,09:18:00,23160,23160,23140,23150,57
23/12/2009,09:21:00,23150,23170,23150,23165,69
23/12/2009,09:24:00,23160,23170,23160,23170,88
23/12/2009,09:27:00,23170,23220,23165,23200,324
23/12/2009,09:30:00,23200,23230,23200,23215,139
23/12/2009,09:33:00,23210,23210,23195,23210,77
23/12/2009,09:36:00,23210,23215,23205,23210,35
23/12/2009,09:39:00,23210,23210,23190,23190,54
23/12/2009,09:42:00,23185,23220,23185,23200,69
23/12/2009,09:45:00,23200,23220,23200,23205,44
23/12/2009,09:48:00,23205,23210,23200,23210,22
23/12/2009,09:51:00,23200,23205,23195,23205,44
23/12/2009,09:54:00,23205,23210,23205,23205,40
23/12/2009,09:57:00,23210,23210,23195,23195,36
23/12/2009,10:00:00,23195,23195,23180,23185,38
23/12/2009,10:03:00,23185,23185,23170,23185,58
23/12/2009,10:06:00,23180,23190,23175,23175,36
23/12/2009,10:09:00,23175,23190,23175,23175,25
23/12/2009,10:12:00,23175,23180,23170,23170,23
23/12/2009,10:15:00,23170,23185,23165,23180,45
23/12/2009,10:18:00,23175,23175,23170,23175,12
23/12/2009,10:21:00,23175,23185,23175,23185,34
23/12/2009,10:24:00,23180,23185,23180,23180,12
23/12/2009,10:27:00,23180,23185,23180,23185,29
23/12/2009,10:30:00,23180,23195,23180,23190,40
23/12/2009,10:33:00,23190,23190,23185,23185,10
23/12/2009,10:36:00,23180,23190,23180,23190,28
23/12/2009,10:39:00,23190,23190,23180,23185,10
23/12/2009,10:42:00,23190,23190,23185,23185,10
23/12/2009,10:45:00,23190,23210,23190,23205,59
23/12/2009,10:48:00,23205,23205,23200,23200,41
23/12/2009,10:51:00,23205,23210,23200,23200,23
23/12/2009,10:54:00,23205,23210,23205,23205,8
23/12/2009,10:57:00,23205,23210,23205,23205,7
23/12/2009,11:00:00,23205,23205,23195,23195,9
23/12/2009,11:03:00,23200,23225,23200,23220,49
23/12/2009,11:06:00,23220,23220,23215,23220,18
23/12/2009,11:09:00,23215,23220,23215,23215,12
23/12/2009,11:12:00,23215,23215,23215,23215,18
23/12/2009,11:15:00,23215,23220,23215,23220,8
23/12/2009,11:18:00,23220,23225,23220,23220,32
23/12/2009,11:21:00,23220,23235,23220,23235,55
23/12/2009,11:24:00,23235,23245,23235,23240,30
23/12/2009,11:27:00,23240,23240,23230,23235,41
23/12/2009,11:30:00,23235,23235,23230,23230,15
23/12/2009,11:33:00,23230,23230,23230,23230,5
23/12/2009,11:36:00,23230,23235,23225,23230,61
23/12/2009,11:39:00,23230,23235,23230,23230,8
23/12/2009,11:42:00,23230,23250,23230,23240,116
23/12/2009,11:45:00,23240,23240,23230,23230,35
23/12/2009,11:48:00,23230,23235,23215,23225,49
23/12/2009,11:51:00,23225,23230,23225,23225,15
23/12/2009,11:54:00,23230,23235,23215,23215,18
23/12/2009,11:57:00,23215,23220,23215,23220,12
23/12/2009,12:00:00,23215,23215,23215,23215,4
23/12/2009,12:03:00,23210,23215,23195,23200,31
23/12/2009,12:06:00,23200,23200,23195,23195,23
23/12/2009,12:09:00,23200,23200,23195,23200,22
23/12/2009,12:12:00,23200,23200,23195,23195,6
23/12/2009,12:15:00,23195,23195,23195,23195,15
23/12/2009,12:18:00,23195,23205,23195,23200,14
23/12/2009,12:21:00,23195,23200,23195,23195,13
23/12/2009,12:24:00,23195,23195,23195,23195,2
23/12/2009,12:27:00,23195,23200,23195,23195,14
23/12/2009,12:30:00,23200,23200,23195,23200,26
23/12/2009,12:33:00,23200,23200,23195,23195,21
23/12/2009,12:36:00,23195,23200,23195,23195,31
23/12/2009,12:39:00,23195,23210,23195,23205,35
23/12/2009,12:42:00,23200,23210,23200,23210,10
23/12/2009,12:45:00,23205,23215,23205,23210,20
23/12/2009,12:48:00,23205,23215,23205,23205,10
23/12/2009,12:51:00,23210,23215,23210,23210,19
23/12/2009,12:54:00,23210,23210,23205,23205,5
23/12/2009,12:57:00,23210,23210,23205,23205,15
23/12/2009,13:00:00,23210,23210,23205,23205,10
23/12/2009,13:03:00,23205,23210,23205,23205,23
23/12/2009,13:06:00,23205,23210,23205,23205,24
23/12/2009,13:09:00,23205,23210,23200,23200,49
23/12/2009,13:12:00,23200,23205,23200,23205,40
23/12/2009,13:15:00,23200,23200,23200,23200,7
23/12/2009,13:18:00,23205,23205,23205,23205,7
23/12/2009,13:21:00,23200,23200,23200,23200,4
23/12/2009,13:24:00,23200,23205,23200,23205,6
23/12/2009,13:27:00,23205,23205,23200,23200,5
23/12/2009,13:30:00,23205,23205,23205,23205,3
23/12/2009,13:33:00,23200,23200,23200,23200,3
23/12/2009,13:36:00,23205,23210,23200,23210,17
23/12/2009,13:39:00,23210,23210,23210,23210,7
23/12/2009,13:42:00,23210,23215,23210,23215,22
23/12/2009,13:45:00,23215,23215,23210,23210,9
23/12/2009,13:48:00,23215,23215,23210,23210,9
23/12/2009,13:51:00,23210,23215,23210,23215,10
23/12/2009,13:54:00,23215,23220,23215,23220,11
23/12/2009,13:57:00,23215,23225,23215,23225,8
23/12/2009,14:00:00,23220,23225,23220,23220,8
23/12/2009,14:03:00,23225,23225,23225,23225,7
23/12/2009,14:06:00,23225,23230,23225,23230,32
23/12/2009,14:09:00,23225,23230,23225,23230,2
23/12/2009,14:12:00,23230,23230,23225,23225,11
23/12/2009,14:15:00,23225,23230,23225,23225,14
23/12/2009,14:18:00,23225,23225,23220,23220,7
23/12/2009,14:21:00,23220,23220,23220,23220,3
23/12/2009,14:24:00,23225,23225,23220,23225,13
23/12/2009,14:27:00,23220,23220,23205,23205,48
23/12/2009,14:30:00,23205,23225,23205,23210,17
23/12/2009,14:33:00,23215,23215,23210,23210,3
23/12/2009,14:36:00,23210,23210,23205,23205,19
23/12/2009,14:39:00,23210,23210,23200,23205,8
23/12/2009,14:42:00,23205,23205,23200,23200,9
23/12/2009,14:45:00,23200,23205,23195,23200,31
23/12/2009,14:48:00,23200,23200,23190,23195,65
23/12/2009,14:51:00,23190,23190,23180,23185,40
23/12/2009,14:54:00,23180,23185,23180,23185,35
23/12/2009,14:57:00,23185,23190,23185,23190,10
23/12/2009,15:00:00,23195,23200,23195,23200,28
23/12/2009,15:03:00,23200,23210,23200,23210,21
23/12/2009,15:06:00,23205,23210,23205,23210,4
23/12/2009,15:09:00,23210,23210,23205,23205,8
23/12/2009,15:12:00,23200,23210,23200,23200,7
23/12/2009,15:15:00,23195,23205,23195,23200,6
23/12/2009,15:18:00,23200,23205,23200,23205,4
23/12/2009,15:21:00,23200,23205,23200,23205,5
23/12/2009,15:24:00,23205,23210,23205,23205,12
23/12/2009,15:27:00,23205,23205,23200,23200,15
23/12/2009,15:30:00,23200,23205,23185,23195,44
23/12/2009,15:33:00,23200,23210,23200,23205,25
23/12/2009,15:36:00,23215,23245,23215,23240,105
23/12/2009,15:39:00,23240,23250,23195,23210,109
23/12/2009,15:42:00,23210,23210,23195,23205,38
23/12/2009,15:45:00,23200,23205,23190,23195,18
23/12/2009,15:48:00,23200,23215,23200,23200,41
23/12/2009,15:51:00,23205,23210,23200,23200,24
23/12/2009,15:54:00,23200,23210,23195,23205,64
23/12/2009,15:57:00,23205,23210,23180,23185,63
23/12/2009,16:00:00,23190,23190,23095,23130,467
23/12/2009,16:03:00,23125,23140,23110,23140,91
23/12/2009,16:06:00,23145,23155,23130,23150,102
23/12/2009,16:09:00,23140,23150,23130,23135,133
23/12/2009,16:12:00,23140,23155,23135,23150,77
23/12/2009,16:15:00,23155,23155,23135,23135,47
23/12/2009,16:18:00,23135,23135,23115,23115,53
23/12/2009,16:21:00,23125,23130,23095,23095,46
23/12/2009,16:24:00,23095,23110,23085,23100,114
23/12/2009,16:27:00,23100,23110,23090,23105,106
23/12/2009,16:30:00,23100,23120,23090,23090,93
23/12/2009,16:33:00,23095,23100,23090,23090,21
23/12/2009,16:36:00,23090,23110,23090,23110,52
23/12/2009,16:39:00,23110,23115,23105,23115,70
23/12/2009,16:42:00,23115,23130,23115,23130,38
23/12/2009,16:45:00,23130,23150,23130,23140,127
23/12/2009,16:48:00,23140,23145,23135,23135,44
23/12/2009,16:51:00,23140,23140,23130,23135,34
23/12/2009,16:54:00,23135,23140,23130,23140,11
23/12/2009,16:57:00,23135,23140,23135,23135,15
23/12/2009,17:00:00,23135,23140,23130,23130,29
23/12/2009,17:03:00,23130,23135,23125,23130,16
23/12/2009,17:06:00,23130,23135,23125,23125,53
23/12/2009,17:09:00,23125,23135,23125,23130,43
23/12/2009,17:12:00,23130,23130,23120,23125,26
23/12/2009,17:15:00,23125,23135,23120,23135,37
23/12/2009,17:18:00,23135,23145,23130,23140,88
23/12/2009,17:21:00,23135,23140,23130,23135,61
23/12/2009,17:24:00,23135,23145,23125,23135,117
23/12/2009,17:27:00,23135,23140,23125,23130,108
23/12/2009,17:30:00,23130,23165,23130,23165,109
23/12/2009,17:33:00,23165,23175,23160,23175,52
23/12/2009,17:36:00,23175,23200,23175,23195,75
23/12/2009,17:39:00,23200,23205,23190,23200,44