DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/12/2009,17:05:00,23305,23315,23305,23310,16
28/12/2009,17:06:00,23315,23315,23305,23310,22
28/12/2009,17:07:00,23315,23315,23310,23310,5
28/12/2009,17:08:00,23310,23310,23300,23300,14
28/12/2009,17:09:00,23305,23305,23305,23305,12
28/12/2009,17:10:00,23305,23310,23305,23310,4
28/12/2009,17:11:00,23305,23310,23305,23310,7
28/12/2009,17:12:00,23310,23320,23310,23320,8
28/12/2009,17:13:00,23320,23325,23320,23320,22
28/12/2009,17:14:00,23320,23320,23315,23315,12
28/12/2009,17:15:00,23320,23330,23320,23330,46
28/12/2009,17:16:00,23325,23330,23325,23330,10
28/12/2009,17:17:00,23330,23335,23320,23320,48
28/12/2009,17:18:00,23325,23325,23320,23325,9
28/12/2009,17:19:00,23320,23330,23320,23330,7
28/12/2009,17:20:00,23330,23335,23330,23330,18
28/12/2009,17:21:00,23330,23335,23330,23330,21
28/12/2009,17:22:00,23330,23330,23330,23330,25
28/12/2009,17:23:00,23330,23335,23330,23335,21
28/12/2009,17:24:00,23335,23345,23330,23335,74
28/12/2009,17:25:00,23340,23345,23335,23345,17
28/12/2009,17:26:00,23345,23345,23335,23335,27
28/12/2009,17:27:00,23340,23340,23335,23335,2
28/12/2009,17:28:00,23335,23335,23330,23330,47
28/12/2009,17:29:00,23335,23335,23325,23335,31
28/12/2009,17:30:00,23335,23340,23330,23340,47
28/12/2009,17:31:00,23335,23350,23335,23350,47
28/12/2009,17:32:00,23345,23345,23340,23345,13
28/12/2009,17:33:00,23340,23345,23340,23345,16
28/12/2009,17:34:00,23350,23380,23345,23370,96
28/12/2009,17:35:00,23365,23385,23360,23385,25
28/12/2009,17:36:00,23380,23390,23380,23390,19
28/12/2009,17:37:00,23390,23400,23390,23390,25
28/12/2009,17:38:00,23395,23400,23385,23400,38
28/12/2009,17:39:00,23395,23410,23395,23405,41
29/12/2009,09:00:00,23415,23435,23395,23430,122
29/12/2009,09:01:00,23430,23430,23410,23415,159
29/12/2009,09:02:00,23415,23420,23415,23420,12
29/12/2009,09:03:00,23415,23430,23415,23425,77
29/12/2009,09:04:00,23425,23435,23425,23425,66
29/12/2009,09:05:00,23430,23430,23410,23420,71
29/12/2009,09:06:00,23415,23420,23415,23420,37
29/12/2009,09:07:00,23415,23425,23415,23425,86
29/12/2009,09:08:00,23425,23425,23425,23425,15
29/12/2009,09:09:00,23425,23425,23410,23415,21
29/12/2009,09:10:00,23415,23415,23390,23395,40
29/12/2009,09:11:00,23400,23405,23395,23395,16
29/12/2009,09:12:00,23395,23405,23395,23405,30
29/12/2009,09:13:00,23405,23410,23400,23405,32
29/12/2009,09:14:00,23405,23420,23405,23420,25
29/12/2009,09:15:00,23415,23420,23415,23415,19
29/12/2009,09:16:00,23420,23425,23415,23420,34
29/12/2009,09:17:00,23415,23415,23410,23415,24
29/12/2009,09:18:00,23410,23410,23405,23410,20
29/12/2009,09:19:00,23410,23410,23410,23410,11
29/12/2009,09:20:00,23410,23410,23395,23405,23
29/12/2009,09:21:00,23405,23405,23395,23395,10
29/12/2009,09:22:00,23395,23400,23395,23400,10
29/12/2009,09:23:00,23395,23395,23395,23395,25
29/12/2009,09:24:00,23395,23395,23390,23390,11
29/12/2009,09:25:00,23395,23400,23395,23395,9
29/12/2009,09:26:00,23395,23400,23395,23395,10
29/12/2009,09:27:00,23395,23395,23390,23390,8
29/12/2009,09:28:00,23395,23400,23390,23400,27
29/12/2009,09:29:00,23400,23410,23400,23400,14
29/12/2009,09:30:00,23400,23405,23400,23405,7
29/12/2009,09:31:00,23405,23405,23400,23400,6
29/12/2009,09:32:00,23400,23400,23400,23400,4
29/12/2009,09:33:00,23400,23400,23395,23395,17
29/12/2009,09:34:00,23395,23395,23390,23390,9
29/12/2009,09:35:00,23390,23400,23390,23395,12
29/12/2009,09:37:00,23385,23390,23385,23390,13
29/12/2009,09:38:00,23380,23385,23375,23375,12
29/12/2009,09:39:00,23375,23385,23365,23375,44
29/12/2009,09:40:00,23375,23380,23370,23370,20
29/12/2009,09:41:00,23370,23370,23370,23370,6
29/12/2009,09:42:00,23370,23370,23365,23370,29
29/12/2009,09:43:00,23375,23375,23375,23375,12
29/12/2009,09:44:00,23380,23380,23375,23375,11
29/12/2009,09:45:00,23380,23380,23380,23380,4
29/12/2009,09:46:00,23380,23385,23380,23385,10
29/12/2009,09:47:00,23385,23385,23385,23385,1
29/12/2009,09:48:00,23385,23385,23385,23385,2
29/12/2009,09:49:00,23385,23385,23380,23385,12
29/12/2009,09:50:00,23385,23385,23385,23385,10
29/12/2009,09:51:00,23390,23390,23385,23385,5
29/12/2009,09:52:00,23385,23390,23385,23390,4
29/12/2009,09:53:00,23390,23390,23380,23380,13
29/12/2009,09:54:00,23385,23390,23385,23390,7
29/12/2009,09:55:00,23385,23395,23385,23395,8
29/12/2009,09:56:00,23385,23390,23385,23385,9
29/12/2009,09:57:00,23380,23380,23380,23380,8
29/12/2009,09:58:00,23380,23385,23380,23385,10
29/12/2009,09:59:00,23380,23385,23380,23380,3
29/12/2009,10:00:00,23375,23375,23370,23370,22
29/12/2009,10:01:00,23370,23375,23370,23375,9
29/12/2009,10:02:00,23375,23380,23375,23380,4
29/12/2009,10:03:00,23375,23380,23375,23380,4
29/12/2009,10:04:00,23380,23380,23380,23380,4
29/12/2009,10:05:00,23375,23375,23375,23375,7
29/12/2009,10:06:00,23380,23380,23380,23380,2
29/12/2009,10:07:00,23375,23380,23375,23380,6
29/12/2009,10:08:00,23380,23380,23370,23370,22
29/12/2009,10:09:00,23370,23370,23370,23370,2
29/12/2009,10:10:00,23375,23375,23370,23370,7
29/12/2009,10:11:00,23370,23370,23365,23370,5
29/12/2009,10:12:00,23370,23370,23365,23365,6
29/12/2009,10:13:00,23370,23375,23370,23375,2
29/12/2009,10:14:00,23375,23375,23375,23375,2
29/12/2009,10:15:00,23375,23375,23370,23375,9
29/12/2009,10:16:00,23375,23375,23370,23370,2
29/12/2009,10:20:00,23375,23375,23370,23370,5
29/12/2009,10:21:00,23370,23370,23370,23370,2
29/12/2009,10:22:00,23370,23370,23370,23370,2
29/12/2009,10:23:00,23370,23370,23370,23370,4
29/12/2009,10:25:00,23370,23370,23365,23370,9
29/12/2009,10:26:00,23370,23370,23365,23365,18
29/12/2009,10:27:00,23370,23370,23370,23370,1
29/12/2009,10:28:00,23370,23370,23370,23370,2
29/12/2009,10:29:00,23370,23375,23370,23375,8
29/12/2009,10:30:00,23380,23380,23380,23380,1
29/12/2009,10:31:00,23380,23380,23375,23375,3
29/12/2009,10:32:00,23375,23375,23375,23375,1
29/12/2009,10:33:00,23370,23370,23370,23370,5
29/12/2009,10:35:00,23375,23375,23375,23375,1
29/12/2009,10:36:00,23370,23370,23370,23370,2
29/12/2009,10:37:00,23375,23375,23375,23375,1
29/12/2009,10:38:00,23375,23375,23375,23375,1
29/12/2009,10:39:00,23375,23375,23375,23375,1
29/12/2009,10:40:00,23370,23375,23370,23375,4
29/12/2009,10:41:00,23375,23375,23365,23365,18
29/12/2009,10:42:00,23365,23365,23365,23365,1
29/12/2009,10:44:00,23370,23370,23370,23370,2
29/12/2009,10:45:00,23370,23375,23370,23375,5
29/12/2009,10:46:00,23375,23375,23375,23375,1
29/12/2009,10:47:00,23375,23375,23375,23375,1
29/12/2009,10:49:00,23370,23370,23370,23370,7
29/12/2009,10:50:00,23365,23370,23365,23370,43
29/12/2009,10:51:00,23370,23370,23365,23370,6
29/12/2009,10:52:00,23370,23375,23365,23375,22
29/12/2009,10:53:00,23380,23380,23380,23380,3
29/12/2009,10:54:00,23375,23375,23375,23375,1
29/12/2009,10:55:00,23375,23380,23375,23380,29
29/12/2009,10:56:00,23380,23380,23380,23380,1
29/12/2009,10:57:00,23385,23390,23380,23385,19
29/12/2009,10:58:00,23385,23385,23375,23380,15
29/12/2009,10:59:00,23380,23380,23380,23380,1
29/12/2009,11:00:00,23385,23385,23380,23380,5
29/12/2009,11:02:00,23375,23380,23375,23380,9
29/12/2009,11:03:00,23380,23380,23380,23380,1
29/12/2009,11:04:00,23380,23380,23380,23380,2
29/12/2009,11:05:00,23380,23395,23380,23395,27
29/12/2009,11:06:00,23390,23395,23390,23395,6
29/12/2009,11:07:00,23395,23395,23390,23390,12
29/12/2009,11:08:00,23390,23390,23390,23390,1
29/12/2009,11:09:00,23390,23395,23390,23395,16
29/12/2009,11:10:00,23395,23400,23395,23395,7
29/12/2009,11:11:00,23395,23400,23385,23385,10
29/12/2009,11:12:00,23390,23390,23390,23390,5
29/12/2009,11:14:00,23390,23390,23390,23390,1
29/12/2009,11:15:00,23390,23390,23390,23390,4
29/12/2009,11:17:00,23390,23390,23390,23390,3
29/12/2009,11:18:00,23385,23385,23385,23385,2
29/12/2009,11:19:00,23385,23395,23385,23390,8
29/12/2009,11:20:00,23390,23400,23390,23400,6
29/12/2009,11:21:00,23405,23405,23395,23395,5
29/12/2009,11:22:00,23400,23400,23400,23400,7
29/12/2009,11:23:00,23395,23395,23395,23395,5
29/12/2009,11:24:00,23395,23395,23395,23395,4
29/12/2009,11:26:00,23400,23400,23400,23400,5
29/12/2009,11:27:00,23400,23405,23400,23405,3
29/12/2009,11:28:00,23400,23400,23400,23400,1
29/12/2009,11:30:00,23405,23405,23400,23400,5
29/12/2009,11:31:00,23400,23400,23400,23400,2
29/12/2009,11:32:00,23405,23405,23405,23405,1
29/12/2009,11:33:00,23400,23400,23400,23400,1
29/12/2009,11:34:00,23405,23405,23405,23405,5
29/12/2009,11:35:00,23405,23410,23405,23410,5
29/12/2009,11:36:00,23405,23405,23405,23405,1
29/12/2009,11:37:00,23405,23405,23405,23405,2
29/12/2009,11:38:00,23405,23405,23405,23405,2
29/12/2009,11:39:00,23410,23410,23410,23410,8
29/12/2009,11:40:00,23410,23415,23405,23405,19
29/12/2009,11:41:00,23410,23415,23410,23415,5
29/12/2009,11:42:00,23410,23415,23410,23410,22
29/12/2009,11:43:00,23410,23410,23410,23410,2
29/12/2009,11:45:00,23410,23410,23410,23410,4
29/12/2009,11:46:00,23410,23410,23410,23410,6
29/12/2009,11:47:00,23415,23420,23410,23415,30
29/12/2009,11:51:00,23410,23410,23405,23405,5
29/12/2009,11:52:00,23410,23410,23405,23405,11
29/12/2009,11:53:00,23410,23410,23410,23410,5
29/12/2009,11:54:00,23410,23410,23410,23410,2
29/12/2009,11:55:00,23410,23410,23410,23410,1
29/12/2009,11:57:00,23410,23415,23410,23415,4
29/12/2009,11:58:00,23410,23410,23410,23410,1
29/12/2009,11:59:00,23410,23410,23410,23410,5
29/12/2009,12:00:00,23410,23415,23410,23410,5
29/12/2009,12:02:00,23410,23415,23410,23415,22
29/12/2009,12:03:00,23415,23415,23415,23415,10
29/12/2009,12:04:00,23415,23420,23415,23420,6
29/12/2009,12:05:00,23415,23415,23415,23415,1
29/12/2009,12:06:00,23415,23420,23415,23415,6
29/12/2009,12:07:00,23415,23415,23415,23415,5
29/12/2009,12:08:00,23415,23415,23415,23415,1
29/12/2009,12:09:00,23415,23415,23415,23415,3
29/12/2009,12:10:00,23415,23415,23415,23415,1
29/12/2009,12:11:00,23415,23420,23415,23420,3
29/12/2009,12:12:00,23415,23415,23415,23415,1
29/12/2009,12:13:00,23415,23415,23415,23415,2
29/12/2009,12:14:00,23420,23420,23420,23420,1
29/12/2009,12:15:00,23420,23420,23420,23420,18
29/12/2009,12:17:00,23425,23430,23420,23420,22
29/12/2009,12:18:00,23420,23420,23420,23420,4
29/12/2009,12:19:00,23425,23430,23425,23425,11
29/12/2009,12:20:00,23425,23425,23420,23420,7
29/12/2009,12:21:00,23420,23420,23420,23420,2
29/12/2009,12:22:00,23420,23420,23420,23420,1
29/12/2009,12:25:00,23420,23420,23420,23420,1
29/12/2009,12:26:00,23425,23425,23425,23425,2
29/12/2009,12:27:00,23425,23425,23425,23425,1
29/12/2009,12:28:00,23430,23430,23425,23425,6
29/12/2009,12:29:00,23425,23425,23425,23425,1
29/12/2009,12:30:00,23425,23425,23425,23425,7
29/12/2009,12:31:00,23420,23420,23420,23420,23
29/12/2009,12:32:00,23420,23420,23420,23420,4
29/12/2009,12:33:00,23425,23425,23425,23425,1
29/12/2009,12:34:00,23420,23420,23420,23420,1
29/12/2009,12:35:00,23425,23425,23420,23420,5
29/12/2009,12:37:00,23425,23425,23425,23425,10
29/12/2009,12:38:00,23425,23425,23425,23425,13
29/12/2009,12:39:00,23430,23440,23420,23435,35
29/12/2009,12:40:00,23430,23440,23430,23440,18
29/12/2009,12:41:00,23435,23445,23435,23440,13
29/12/2009,12:42:00,23440,23445,23440,23445,18
29/12/2009,12:43:00,23440,23450,23440,23445,19
29/12/2009,12:44:00,23445,23455,23440,23455,26
29/12/2009,12:45:00,23455,23460,23455,23455,24
29/12/2009,12:46:00,23455,23460,23455,23455,10
29/12/2009,12:47:00,23455,23455,23455,23455,6
29/12/2009,12:48:00,23455,23460,23455,23460,5
29/12/2009,12:49:00,23460,23460,23450,23455,7
29/12/2009,12:50:00,23455,23455,23455,23455,1
29/12/2009,12:51:00,23450,23455,23450,23455,6
29/12/2009,12:52:00,23450,23455,23450,23455,5
29/12/2009,12:55:00,23455,23455,23455,23455,1
29/12/2009,12:56:00,23450,23450,23450,23450,12
29/12/2009,12:58:00,23450,23450,23450,23450,1
29/12/2009,12:59:00,23450,23450,23450,23450,1
29/12/2009,13:00:00,23455,23455,23450,23450,7
29/12/2009,13:01:00,23450,23450,23450,23450,8
29/12/2009,13:02:00,23450,23455,23445,23450,28
29/12/2009,13:03:00,23450,23455,23450,23455,21
29/12/2009,13:04:00,23460,23460,23450,23450,10
29/12/2009,13:06:00,23450,23450,23450,23450,32
29/12/2009,13:07:00,23450,23450,23450,23450,3
29/12/2009,13:08:00,23450,23450,23450,23450,1
29/12/2009,13:09:00,23450,23455,23450,23455,2
29/12/2009,13:11:00,23455,23455,23455,23455,13
29/12/2009,13:12:00,23460,23460,23455,23455,9
29/12/2009,13:13:00,23460,23470,23460,23460,27
29/12/2009,13:14:00,23460,23460,23455,23455,11
29/12/2009,13:15:00,23460,23465,23460,23465,4
29/12/2009,13:17:00,23460,23460,23460,23460,5
29/12/2009,13:18:00,23460,23460,23455,23455,11
29/12/2009,13:19:00,23460,23460,23455,23455,7
29/12/2009,13:20:00,23460,23460,23460,23460,1
29/12/2009,13:21:00,23460,23460,23460,23460,4
29/12/2009,13:22:00,23460,23460,23460,23460,4
29/12/2009,13:23:00,23460,23470,23455,23465,14
29/12/2009,13:24:00,23460,23460,23460,23460,1
29/12/2009,13:25:00,23460,23460,23455,23455,3
29/12/2009,13:26:00,23460,23460,23455,23455,3
29/12/2009,13:27:00,23455,23460,23455,23460,3
29/12/2009,13:28:00,23460,23460,23460,23460,2
29/12/2009,13:29:00,23460,23460,23460,23460,10
29/12/2009,13:30:00,23465,23465,23465,23465,4
29/12/2009,13:31:00,23465,23465,23460,23465,9
29/12/2009,13:32:00,23465,23470,23465,23470,5
29/12/2009,13:33:00,23465,23470,23465,23465,8
29/12/2009,13:34:00,23460,23460,23460,23460,2
29/12/2009,13:35:00,23465,23465,23465,23465,2
29/12/2009,13:36:00,23460,23460,23460,23460,10
29/12/2009,13:37:00,23460,23460,23460,23460,1
29/12/2009,13:38:00,23460,23460,23460,23460,5
29/12/2009,13:39:00,23460,23460,23460,23460,1
29/12/2009,13:40:00,23465,23465,23465,23465,2
29/12/2009,13:41:00,23460,23465,23460,23465,2
29/12/2009,13:42:00,23465,23465,23460,23460,7
29/12/2009,13:43:00,23465,23465,23465,23465,1
29/12/2009,13:45:00,23460,23460,23455,23455,6
29/12/2009,13:46:00,23455,23455,23455,23455,7
29/12/2009,13:47:00,23460,23460,23455,23460,12
29/12/2009,13:49:00,23465,23465,23465,23465,1
29/12/2009,13:50:00,23460,23460,23460,23460,1
29/12/2009,13:52:00,23460,23460,23460,23460,2
29/12/2009,13:53:00,23465,23465,23465,23465,1
29/12/2009,13:54:00,23465,23470,23465,23465,9
29/12/2009,13:55:00,23465,23465,23465,23465,6
29/12/2009,13:58:00,23460,23460,23460,23460,5
29/12/2009,13:59:00,23455,23460,23455,23455,7
29/12/2009,14:00:00,23455,23460,23455,23460,4
29/12/2009,14:01:00,23455,23455,23455,23455,2
29/12/2009,14:02:00,23455,23455,23450,23455,19
29/12/2009,14:04:00,23460,23460,23455,23455,3
29/12/2009,14:05:00,23460,23460,23460,23460,6
29/12/2009,14:06:00,23460,23460,23460,23460,4
29/12/2009,14:07:00,23460,23460,23460,23460,3
29/12/2009,14:08:00,23455,23460,23455,23460,11
29/12/2009,14:09:00,23460,23460,23455,23455,4
29/12/2009,14:10:00,23455,23460,23455,23460,7
29/12/2009,14:11:00,23460,23460,23460,23460,2
29/12/2009,14:12:00,23460,23460,23460,23460,1
29/12/2009,14:13:00,23460,23460,23460,23460,9
29/12/2009,14:14:00,23455,23455,23455,23455,5
29/12/2009,14:15:00,23450,23455,23450,23455,4
29/12/2009,14:16:00,23455,23455,23450,23450,19
29/12/2009,14:17:00,23450,23450,23450,23450,5
29/12/2009,14:22:00,23455,23455,23455,23455,9
29/12/2009,14:23:00,23455,23460,23455,23455,55
29/12/2009,14:24:00,23455,23460,23455,23460,5
29/12/2009,14:25:00,23460,23465,23460,23465,14
29/12/2009,14:26:00,23460,23460,23460,23460,2
29/12/2009,14:27:00,23465,23465,23460,23460,15
29/12/2009,14:28:00,23465,23470,23460,23465,41
29/12/2009,14:29:00,23465,23470,23465,23470,12
29/12/2009,14:30:00,23465,23465,23460,23460,9
29/12/2009,14:32:00,23460,23460,23460,23460,1
29/12/2009,14:33:00,23465,23465,23465,23465,4
29/12/2009,14:34:00,23460,23460,23455,23455,17
29/12/2009,14:35:00,23455,23455,23450,23455,11
29/12/2009,14:36:00,23455,23455,23455,23455,1
29/12/2009,14:37:00,23455,23460,23455,23460,9
29/12/2009,14:38:00,23460,23460,23460,23460,4
29/12/2009,14:39:00,23460,23460,23460,23460,1
29/12/2009,14:40:00,23455,23455,23455,23455,2
29/12/2009,14:42:00,23455,23460,23455,23460,6
29/12/2009,14:43:00,23460,23460,23455,23455,7
29/12/2009,14:44:00,23460,23460,23460,23460,3
29/12/2009,14:46:00,23460,23460,23460,23460,1
29/12/2009,14:47:00,23460,23460,23460,23460,203
29/12/2009,14:48:00,23455,23455,23450,23450,3
29/12/2009,14:49:00,23455,23455,23455,23455,1
29/12/2009,14:51:00,23460,23460,23455,23455,8
29/12/2009,14:52:00,23455,23460,23455,23460,8
29/12/2009,14:53:00,23460,23460,23460,23460,4
29/12/2009,14:54:00,23460,23460,23460,23460,1
29/12/2009,14:55:00,23460,23460,23455,23455,3
29/12/2009,14:56:00,23455,23455,23455,23455,1
29/12/2009,14:57:00,23460,23465,23460,23460,6
29/12/2009,14:58:00,23460,23460,23460,23460,2
29/12/2009,14:59:00,23455,23455,23450,23455,5
29/12/2009,15:00:00,23460,23465,23460,23460,8
29/12/2009,15:01:00,23460,23460,23460,23460,1
29/12/2009,15:02:00,23455,23460,23455,23460,3
29/12/2009,15:03:00,23460,23460,23460,23460,1
29/12/2009,15:04:00,23460,23460,23460,23460,3
29/12/2009,15:06:00,23465,23465,23460,23460,4
29/12/2009,15:10:00,23460,23460,23460,23460,1
29/12/2009,15:11:00,23460,23460,23460,23460,2
29/12/2009,15:14:00,23460,23465,23460,23465,3
29/12/2009,15:15:00,23460,23465,23460,23460,28
29/12/2009,15:17:00,23465,23465,23460,23465,9
29/12/2009,15:18:00,23470,23470,23470,23470,6
29/12/2009,15:19:00,23470,23470,23465,23465,9
29/12/2009,15:21:00,23465,23470,23465,23470,26
29/12/2009,15:22:00,23470,23470,23470,23470,29
29/12/2009,15:23:00,23470,23470,23470,23470,10
29/12/2009,15:24:00,23470,23470,23470,23470,2
29/12/2009,15:25:00,23470,23470,23470,23470,1
29/12/2009,15:26:00,23470,23475,23470,23475,13
29/12/2009,15:27:00,23470,23470,23470,23470,1
29/12/2009,15:28:00,23470,23470,23470,23470,1
29/12/2009,15:29:00,23475,23475,23470,23470,11
29/12/2009,15:30:00,23475,23475,23465,23470,9
29/12/2009,15:31:00,23470,23470,23470,23470,9
29/12/2009,15:32:00,23470,23470,23470,23470,3
29/12/2009,15:34:00,23470,23475,23470,23475,4
29/12/2009,15:35:00,23470,23470,23460,23465,37
29/12/2009,15:36:00,23465,23465,23460,23465,7
29/12/2009,15:37:00,23465,23465,23455,23460,17
29/12/2009,15:39:00,23455,23455,23455,23455,8
29/12/2009,15:40:00,23455,23455,23455,23455,10
29/12/2009,15:41:00,23460,23460,23460,23460,2
29/12/2009,15:42:00,23465,23465,23465,23465,1
29/12/2009,15:43:00,23460,23460,23450,23450,6
29/12/2009,15:44:00,23450,23460,23450,23450,16
29/12/2009,15:45:00,23450,23460,23450,23460,7
29/12/2009,15:46:00,23455,23460,23455,23460,6
29/12/2009,15:47:00,23460,23460,23460,23460,9
29/12/2009,15:48:00,23460,23465,23460,23465,2
29/12/2009,15:49:00,23460,23460,23460,23460,3
29/12/2009,15:50:00,23460,23465,23460,23465,17
29/12/2009,15:51:00,23465,23465,23465,23465,4
29/12/2009,15:52:00,23460,23460,23460,23460,2
29/12/2009,15:53:00,23460,23460,23460,23460,12
29/12/2009,15:54:00,23455,23460,23455,23460,5
29/12/2009,15:55:00,23460,23470,23455,23455,21
29/12/2009,15:56:00,23460,23460,23460,23460,4
29/12/2009,15:57:00,23460,23460,23460,23460,8
29/12/2009,15:58:00,23465,23465,23460,23460,10
29/12/2009,15:59:00,23460,23460,23460,23460,1
29/12/2009,16:00:00,23465,23465,23455,23455,7
29/12/2009,16:01:00,23450,23450,23450,23450,3
29/12/2009,16:02:00,23450,23450,23450,23450,1
29/12/2009,16:03:00,23450,23450,23445,23450,9
29/12/2009,16:04:00,23455,23455,23455,23455,5
29/12/2009,16:05:00,23450,23450,23445,23445,19
29/12/2009,16:06:00,23445,23445,23445,23445,6
29/12/2009,16:07:00,23445,23445,23445,23445,2
29/12/2009,16:08:00,23450,23460,23450,23455,24
29/12/2009,16:09:00,23455,23455,23455,23455,10
29/12/2009,16:10:00,23460,23470,23460,23470,33
29/12/2009,16:11:00,23475,23475,23465,23470,22
29/12/2009,16:12:00,23475,23475,23470,23470,11
29/12/2009,16:13:00,23475,23475,23475,23475,5
29/12/2009,16:14:00,23475,23475,23470,23475,13
29/12/2009,16:15:00,23470,23475,23470,23475,6
29/12/2009,16:16:00,23480,23485,23475,23480,55
29/12/2009,16:17:00,23485,23485,23480,23480,5
29/12/2009,16:18:00,23485,23485,23480,23480,215
29/12/2009,16:19:00,23480,23495,23480,23490,40
29/12/2009,16:20:00,23485,23495,23485,23490,17
29/12/2009,16:21:00,23490,23490,23490,23490,16
29/12/2009,16:22:00,23495,23495,23490,23495,16
29/12/2009,16:23:00,23495,23500,23495,23495,18
29/12/2009,16:24:00,23495,23500,23490,23495,13
29/12/2009,16:25:00,23495,23500,23495,23495,11
29/12/2009,16:26:00,23495,23495,23485,23485,39
29/12/2009,16:27:00,23485,23490,23485,23490,5
29/12/2009,16:28:00,23485,23490,23485,23490,13
29/12/2009,16:29:00,23490,23490,23485,23490,3
29/12/2009,16:30:00,23480,23490,23480,23490,4
29/12/2009,16:31:00,23490,23490,23485,23490,16
29/12/2009,16:32:00,23490,23495,23485,23485,13
29/12/2009,16:33:00,23480,23485,23480,23485,3
29/12/2009,16:34:00,23480,23480,23480,23480,10
29/12/2009,16:35:00,23480,23480,23480,23480,5
29/12/2009,16:36:00,23480,23480,23475,23475,8
29/12/2009,16:37:00,23475,23480,23475,23480,19
29/12/2009,16:38:00,23475,23475,23475,23475,1
29/12/2009,16:39:00,23480,23485,23480,23480,19
29/12/2009,16:41:00,23480,23480,23475,23475,12
29/12/2009,16:42:00,23475,23475,23465,23465,13
29/12/2009,16:43:00,23470,23470,23465,23470,9
29/12/2009,16:44:00,23465,23465,23465,23465,5
29/12/2009,16:45:00,23460,23470,23460,23465,20
29/12/2009,16:47:00,23465,23470,23465,23465,17
29/12/2009,16:48:00,23465,23465,23460,23460,10
29/12/2009,16:49:00,23465,23465,23455,23460,17
29/12/2009,16:50:00,23455,23460,23455,23455,13
29/12/2009,16:51:00,23460,23460,23455,23455,13
29/12/2009,16:52:00,23455,23460,23455,23460,8
29/12/2009,16:53:00,23455,23455,23450,23455,20
29/12/2009,16:54:00,23450,23450,23445,23445,12
29/12/2009,16:55:00,23450,23450,23450,23450,8
29/12/2009,16:56:00,23455,23455,23455,23455,16
29/12/2009,16:57:00,23460,23465,23460,23460,17
29/12/2009,16:58:00,23460,23465,23455,23455,6
29/12/2009,16:59:00,23455,23460,23455,23460,11
29/12/2009,17:00:00,23460,23465,23450,23450,20
29/12/2009,17:01:00,23450,23450,23450,23450,4
29/12/2009,17:02:00,23450,23460,23450,23455,20
29/12/2009,17:03:00,23460,23460,23455,23455,12
29/12/2009,17:04:00,23455,23455,23455,23455,4
29/12/2009,17:05:00,23455,23455,23455,23455,1
29/12/2009,17:06:00,23455,23455,23450,23450,11
29/12/2009,17:08:00,23450,23455,23450,23455,12
29/12/2009,17:09:00,23450,23450,23450,23450,15
29/12/2009,17:10:00,23450,23450,23445,23445,12
29/12/2009,17:11:00,23445,23445,23425,23435,55
29/12/2009,17:12:00,23430,23430,23420,23420,51
29/12/2009,17:13:00,23425,23425,23420,23425,80
29/12/2009,17:14:00,23420,23425,23410,23410,43
29/12/2009,17:15:00,23410,23415,23405,23405,26
29/12/2009,17:16:00,23410,23410,23400,23400,36
29/12/2009,17:17:00,23400,23410,23395,23400,51
29/12/2009,17:18:00,23400,23400,23395,23395,43
29/12/2009,17:19:00,23395,23405,23395,23400,20
29/12/2009,17:20:00,23400,23405,23395,23395,34
29/12/2009,17:21:00,23395,23395,23390,23390,35
29/12/2009,17:22:00,23395,23410,23390,23400,63
29/12/2009,17:23:00,23400,23410,23395,23405,29
29/12/2009,17:24:00,23405,23415,23405,23415,56
29/12/2009,17:25:00,23405,23410,23395,23395,53
29/12/2009,17:26:00,23405,23405,23400,23400,28
29/12/2009,17:27:00,23405,23410,23405,23410,27
29/12/2009,17:28:00,23415,23415,23400,23400,14
29/12/2009,17:29:00,23400,23405,23395,23395,46
29/12/2009,17:30:00,23395,23405,23390,23400,49
29/12/2009,17:31:00,23400,23400,23395,23395,12
29/12/2009,17:32:00,23400,23405,23395,23405,7
29/12/2009,17:33:00,23405,23430,23405,23420,42
29/12/2009,17:34:00,23425,23440,23425,23425,27
29/12/2009,17:35:00,23425,23430,23420,23420,20
29/12/2009,17:36:00,23415,23415,23410,23410,21
29/12/2009,17:37:00,23410,23415,23410,23410,13
29/12/2009,17:38:00,23410,23415,23410,23410,4
29/12/2009,17:39:00,23415,23425,23415,23415,34
29/12/2009,17:40:00,23415,23415,23415,23415,1