DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
30/12/2009,09:00:00,23415,23435,23415,23415,84
30/12/2009,09:01:00,23415,23430,23415,23430,48
30/12/2009,09:02:00,23425,23435,23425,23425,34
30/12/2009,09:03:00,23430,23430,23425,23425,10
30/12/2009,09:04:00,23425,23425,23425,23425,6
30/12/2009,09:05:00,23425,23445,23425,23440,59
30/12/2009,09:06:00,23435,23440,23435,23440,5
30/12/2009,09:07:00,23435,23435,23435,23435,15
30/12/2009,09:08:00,23435,23435,23430,23435,7
30/12/2009,09:09:00,23430,23430,23430,23430,8
30/12/2009,09:10:00,23435,23435,23430,23430,10
30/12/2009,09:11:00,23430,23435,23430,23435,25
30/12/2009,09:12:00,23440,23445,23435,23440,29
30/12/2009,09:13:00,23445,23445,23440,23440,9
30/12/2009,09:14:00,23440,23440,23435,23435,18
30/12/2009,09:15:00,23435,23435,23435,23435,25
30/12/2009,09:16:00,23435,23440,23435,23440,31
30/12/2009,09:17:00,23440,23445,23440,23445,33
30/12/2009,09:18:00,23450,23465,23450,23460,38
30/12/2009,09:19:00,23465,23465,23460,23465,22
30/12/2009,09:20:00,23465,23470,23465,23470,17
30/12/2009,09:21:00,23470,23475,23470,23470,13
30/12/2009,09:22:00,23470,23470,23465,23465,7
30/12/2009,09:23:00,23465,23470,23465,23470,19
30/12/2009,09:24:00,23475,23475,23470,23470,2
30/12/2009,09:25:00,23470,23470,23465,23470,32
30/12/2009,09:26:00,23475,23480,23470,23480,22
30/12/2009,09:27:00,23480,23490,23475,23485,38
30/12/2009,09:28:00,23485,23485,23475,23485,27
30/12/2009,09:29:00,23490,23490,23480,23485,17
30/12/2009,09:30:00,23490,23495,23485,23490,30
30/12/2009,09:31:00,23490,23495,23485,23485,7
30/12/2009,09:32:00,23490,23490,23485,23485,6
30/12/2009,09:33:00,23485,23485,23485,23485,7
30/12/2009,09:34:00,23490,23490,23480,23480,6
30/12/2009,09:35:00,23480,23480,23480,23480,3
30/12/2009,09:36:00,23485,23485,23480,23480,4
30/12/2009,09:37:00,23480,23480,23480,23480,7
30/12/2009,09:38:00,23475,23480,23470,23470,19
30/12/2009,09:41:00,23470,23475,23470,23475,10
30/12/2009,09:43:00,23475,23480,23475,23480,8
30/12/2009,09:44:00,23475,23475,23470,23470,9
30/12/2009,09:45:00,23470,23475,23465,23465,27
30/12/2009,09:46:00,23465,23470,23465,23470,11
30/12/2009,09:47:00,23470,23475,23470,23470,13
30/12/2009,09:48:00,23475,23475,23470,23470,14
30/12/2009,09:50:00,23470,23470,23470,23470,6
30/12/2009,09:51:00,23475,23480,23470,23470,28
30/12/2009,09:52:00,23470,23470,23470,23470,3
30/12/2009,09:53:00,23470,23470,23470,23470,8
30/12/2009,09:54:00,23470,23475,23470,23470,7
30/12/2009,09:55:00,23465,23465,23465,23465,13
30/12/2009,09:56:00,23465,23465,23455,23455,14
30/12/2009,09:57:00,23455,23460,23455,23455,16
30/12/2009,09:58:00,23455,23455,23455,23455,7
30/12/2009,09:59:00,23455,23460,23450,23460,9
30/12/2009,10:00:00,23455,23455,23450,23455,15
30/12/2009,10:01:00,23455,23455,23450,23455,7
30/12/2009,10:02:00,23450,23450,23445,23450,19
30/12/2009,10:04:00,23450,23450,23440,23445,22
30/12/2009,10:05:00,23440,23445,23440,23445,7
30/12/2009,10:06:00,23440,23440,23435,23435,9
30/12/2009,10:07:00,23435,23435,23430,23435,14
30/12/2009,10:08:00,23430,23430,23430,23430,1
30/12/2009,10:09:00,23430,23430,23420,23420,43
30/12/2009,10:10:00,23425,23425,23415,23420,32
30/12/2009,10:11:00,23420,23425,23420,23425,17
30/12/2009,10:12:00,23425,23425,23420,23420,6
30/12/2009,10:13:00,23420,23420,23415,23420,9
30/12/2009,10:14:00,23420,23420,23415,23415,6
30/12/2009,10:15:00,23415,23420,23415,23415,49
30/12/2009,10:16:00,23415,23415,23415,23415,11
30/12/2009,10:17:00,23415,23425,23415,23425,29
30/12/2009,10:18:00,23420,23425,23415,23415,27
30/12/2009,10:19:00,23415,23420,23400,23410,32
30/12/2009,10:20:00,23410,23410,23405,23405,11
30/12/2009,10:21:00,23410,23415,23405,23415,19
30/12/2009,10:22:00,23415,23415,23415,23415,3
30/12/2009,10:23:00,23420,23420,23410,23410,18
30/12/2009,10:24:00,23415,23415,23410,23410,3
30/12/2009,10:25:00,23415,23415,23410,23410,2
30/12/2009,10:26:00,23410,23410,23405,23405,6
30/12/2009,10:27:00,23405,23410,23405,23410,10
30/12/2009,10:28:00,23410,23410,23405,23405,10
30/12/2009,10:29:00,23410,23410,23390,23390,34
30/12/2009,10:30:00,23390,23390,23365,23370,76
30/12/2009,10:31:00,23370,23370,23335,23340,139
30/12/2009,10:32:00,23345,23360,23330,23335,116
30/12/2009,10:33:00,23335,23340,23330,23330,60
30/12/2009,10:34:00,23330,23335,23310,23310,59
30/12/2009,10:35:00,23315,23315,23310,23315,36
30/12/2009,10:36:00,23310,23315,23310,23310,14
30/12/2009,10:37:00,23305,23305,23300,23300,45
30/12/2009,10:38:00,23310,23330,23310,23320,45
30/12/2009,10:39:00,23310,23320,23300,23300,72
30/12/2009,10:40:00,23310,23315,23300,23310,69
30/12/2009,10:41:00,23305,23310,23305,23310,18
30/12/2009,10:42:00,23310,23315,23305,23315,20
30/12/2009,10:43:00,23310,23315,23310,23315,5
30/12/2009,10:44:00,23315,23325,23315,23325,19
30/12/2009,10:45:00,23325,23330,23320,23330,17
30/12/2009,10:46:00,23335,23335,23325,23325,20
30/12/2009,10:47:00,23325,23330,23325,23325,6
30/12/2009,10:48:00,23325,23330,23325,23330,5
30/12/2009,10:49:00,23330,23330,23330,23330,6
30/12/2009,10:50:00,23325,23330,23325,23330,14
30/12/2009,10:51:00,23330,23330,23330,23330,2
30/12/2009,10:52:00,23330,23330,23325,23325,13
30/12/2009,10:53:00,23325,23325,23320,23325,14
30/12/2009,10:54:00,23325,23325,23315,23315,11
30/12/2009,10:55:00,23320,23320,23315,23320,62
30/12/2009,10:56:00,23320,23320,23320,23320,4
30/12/2009,10:57:00,23320,23325,23320,23320,15
30/12/2009,10:58:00,23315,23320,23315,23315,6
30/12/2009,10:59:00,23320,23320,23315,23315,4
30/12/2009,11:00:00,23315,23315,23305,23305,57
30/12/2009,11:01:00,23315,23315,23305,23305,6
30/12/2009,11:02:00,23305,23315,23305,23310,32
30/12/2009,11:03:00,23310,23315,23305,23305,13
30/12/2009,11:04:00,23300,23300,23275,23285,119
30/12/2009,11:05:00,23285,23285,23280,23285,14
30/12/2009,11:06:00,23280,23285,23280,23285,14
30/12/2009,11:07:00,23285,23300,23285,23295,18
30/12/2009,11:08:00,23290,23290,23285,23290,15
30/12/2009,11:09:00,23290,23295,23285,23285,5
30/12/2009,11:10:00,23285,23285,23280,23280,6
30/12/2009,11:11:00,23285,23285,23280,23285,8
30/12/2009,11:12:00,23280,23280,23280,23280,6
30/12/2009,11:13:00,23280,23285,23275,23275,19
30/12/2009,11:14:00,23280,23280,23260,23270,52
30/12/2009,11:15:00,23270,23270,23255,23260,23
30/12/2009,11:16:00,23260,23260,23255,23255,40
30/12/2009,11:17:00,23250,23260,23250,23260,15
30/12/2009,11:18:00,23260,23265,23255,23265,25
30/12/2009,11:19:00,23265,23265,23255,23265,26
30/12/2009,11:20:00,23265,23270,23265,23265,6
30/12/2009,11:21:00,23265,23270,23265,23270,5
30/12/2009,11:22:00,23270,23270,23265,23270,4
30/12/2009,11:23:00,23270,23280,23265,23275,10
30/12/2009,11:24:00,23275,23275,23270,23270,2
30/12/2009,11:25:00,23275,23275,23270,23275,3
30/12/2009,11:26:00,23280,23280,23280,23280,9
30/12/2009,11:27:00,23280,23280,23270,23275,26
30/12/2009,11:28:00,23280,23280,23275,23275,4
30/12/2009,11:29:00,23270,23270,23225,23235,76
30/12/2009,11:30:00,23235,23245,23230,23245,37
30/12/2009,11:31:00,23250,23270,23250,23270,44
30/12/2009,11:32:00,23265,23270,23265,23270,16
30/12/2009,11:33:00,23270,23270,23265,23270,21
30/12/2009,11:34:00,23270,23280,23270,23280,23
30/12/2009,11:35:00,23280,23280,23275,23275,6
30/12/2009,11:36:00,23275,23275,23270,23275,7
30/12/2009,11:37:00,23275,23275,23275,23275,15
30/12/2009,11:38:00,23275,23280,23270,23270,5
30/12/2009,11:39:00,23275,23275,23275,23275,3
30/12/2009,11:40:00,23280,23285,23280,23285,11
30/12/2009,11:41:00,23290,23295,23280,23295,13
30/12/2009,11:42:00,23295,23305,23295,23300,20
30/12/2009,11:43:00,23295,23295,23290,23290,13
30/12/2009,11:44:00,23290,23290,23290,23290,6
30/12/2009,11:45:00,23295,23295,23290,23290,3
30/12/2009,11:46:00,23290,23290,23290,23290,7
30/12/2009,11:47:00,23285,23285,23285,23285,3
30/12/2009,11:48:00,23285,23285,23285,23285,1
30/12/2009,11:49:00,23280,23290,23280,23285,8
30/12/2009,11:50:00,23285,23285,23280,23280,18
30/12/2009,11:51:00,23280,23285,23280,23285,9
30/12/2009,11:52:00,23280,23290,23280,23290,11
30/12/2009,11:54:00,23285,23285,23280,23280,7
30/12/2009,11:56:00,23280,23280,23280,23280,1
30/12/2009,11:57:00,23275,23280,23275,23280,20
30/12/2009,11:58:00,23285,23285,23280,23280,6
30/12/2009,11:59:00,23280,23280,23275,23280,11
30/12/2009,12:00:00,23275,23280,23270,23270,24
30/12/2009,12:01:00,23275,23275,23275,23275,1
30/12/2009,12:02:00,23270,23270,23265,23265,6
30/12/2009,12:03:00,23265,23270,23265,23270,2
30/12/2009,12:04:00,23265,23270,23265,23270,6
30/12/2009,12:05:00,23270,23270,23265,23265,3
30/12/2009,12:08:00,23260,23265,23260,23265,3
30/12/2009,12:09:00,23270,23270,23270,23270,7
30/12/2009,12:10:00,23270,23270,23270,23270,1
30/12/2009,12:11:00,23265,23265,23260,23260,9
30/12/2009,12:12:00,23260,23260,23260,23260,2
30/12/2009,12:13:00,23255,23255,23255,23255,7
30/12/2009,12:14:00,23250,23250,23235,23240,38
30/12/2009,12:15:00,23240,23245,23225,23235,58
30/12/2009,12:16:00,23240,23250,23235,23250,17
30/12/2009,12:17:00,23250,23250,23245,23245,56
30/12/2009,12:18:00,23245,23245,23240,23245,18
30/12/2009,12:19:00,23245,23255,23245,23250,10
30/12/2009,12:20:00,23250,23260,23250,23260,26
30/12/2009,12:21:00,23260,23260,23255,23255,2
30/12/2009,12:23:00,23260,23260,23260,23260,3
30/12/2009,12:24:00,23265,23265,23260,23260,16
30/12/2009,12:25:00,23255,23255,23255,23255,5
30/12/2009,12:26:00,23260,23260,23255,23260,18
30/12/2009,12:27:00,23260,23270,23260,23270,6
30/12/2009,12:28:00,23270,23275,23265,23265,20
30/12/2009,12:29:00,23265,23265,23255,23255,20
30/12/2009,12:30:00,23250,23255,23250,23250,14
30/12/2009,12:31:00,23250,23250,23250,23250,1
30/12/2009,12:32:00,23255,23255,23255,23255,5
30/12/2009,12:33:00,23255,23255,23255,23255,1
30/12/2009,12:34:00,23255,23260,23255,23260,7
30/12/2009,12:35:00,23255,23260,23255,23255,5
30/12/2009,12:36:00,23255,23260,23255,23260,8
30/12/2009,12:37:00,23260,23260,23260,23260,3
30/12/2009,12:38:00,23255,23255,23255,23255,4
30/12/2009,12:39:00,23260,23260,23260,23260,3
30/12/2009,12:40:00,23260,23270,23260,23260,18
30/12/2009,12:42:00,23265,23265,23265,23265,2
30/12/2009,12:43:00,23265,23265,23260,23265,4
30/12/2009,12:44:00,23260,23265,23260,23265,3
30/12/2009,12:45:00,23260,23260,23260,23260,15
30/12/2009,12:46:00,23260,23260,23255,23255,6
30/12/2009,12:48:00,23255,23255,23245,23245,3
30/12/2009,12:49:00,23245,23245,23230,23235,28
30/12/2009,12:50:00,23235,23235,23230,23235,12
30/12/2009,12:51:00,23235,23235,23235,23235,3
30/12/2009,12:52:00,23235,23235,23230,23230,19
30/12/2009,12:53:00,23235,23235,23230,23235,6
30/12/2009,12:54:00,23235,23240,23230,23235,10
30/12/2009,12:55:00,23235,23235,23235,23235,3
30/12/2009,12:56:00,23240,23245,23240,23240,5
30/12/2009,12:57:00,23240,23245,23240,23245,4
30/12/2009,12:58:00,23245,23245,23245,23245,2
30/12/2009,12:59:00,23245,23245,23245,23245,3
30/12/2009,13:00:00,23245,23245,23235,23245,29
30/12/2009,13:01:00,23245,23245,23245,23245,4
30/12/2009,13:02:00,23250,23250,23245,23250,16
30/12/2009,13:03:00,23250,23260,23250,23260,14
30/12/2009,13:04:00,23260,23265,23260,23265,10
30/12/2009,13:05:00,23255,23255,23255,23255,1
30/12/2009,13:06:00,23265,23270,23265,23270,5
30/12/2009,13:07:00,23275,23280,23270,23270,16
30/12/2009,13:09:00,23270,23270,23270,23270,4
30/12/2009,13:10:00,23265,23270,23265,23270,13
30/12/2009,13:11:00,23270,23270,23270,23270,1
30/12/2009,13:12:00,23265,23265,23260,23260,15
30/12/2009,13:13:00,23255,23255,23255,23255,4
30/12/2009,13:14:00,23260,23265,23260,23260,5
30/12/2009,13:15:00,23265,23265,23250,23255,22
30/12/2009,13:16:00,23255,23255,23255,23255,2
30/12/2009,13:17:00,23255,23255,23255,23255,2
30/12/2009,13:18:00,23255,23255,23255,23255,4
30/12/2009,13:20:00,23260,23260,23260,23260,4
30/12/2009,13:21:00,23260,23260,23255,23255,4
30/12/2009,13:22:00,23260,23260,23260,23260,6
30/12/2009,13:23:00,23260,23260,23260,23260,1
30/12/2009,13:24:00,23260,23260,23260,23260,2
30/12/2009,13:26:00,23260,23260,23255,23255,3
30/12/2009,13:28:00,23260,23260,23260,23260,5
30/12/2009,13:29:00,23260,23260,23260,23260,1
30/12/2009,13:30:00,23260,23260,23260,23260,6
30/12/2009,13:31:00,23255,23260,23255,23255,18
30/12/2009,13:32:00,23255,23255,23255,23255,1
30/12/2009,13:33:00,23255,23260,23255,23260,5
30/12/2009,13:34:00,23260,23260,23255,23260,4
30/12/2009,13:35:00,23265,23270,23265,23270,11
30/12/2009,13:36:00,23270,23290,23270,23285,31
30/12/2009,13:37:00,23290,23290,23280,23285,21
30/12/2009,13:38:00,23285,23290,23285,23290,3
30/12/2009,13:39:00,23290,23290,23290,23290,2
30/12/2009,13:40:00,23285,23285,23285,23285,2
30/12/2009,13:41:00,23285,23285,23280,23280,3
30/12/2009,13:42:00,23280,23280,23280,23280,2
30/12/2009,13:43:00,23280,23280,23275,23280,18
30/12/2009,13:44:00,23280,23280,23280,23280,3
30/12/2009,13:45:00,23285,23290,23285,23290,2
30/12/2009,13:46:00,23280,23280,23280,23280,3
30/12/2009,13:48:00,23275,23275,23270,23275,12
30/12/2009,13:49:00,23270,23270,23270,23270,3
30/12/2009,13:50:00,23270,23270,23270,23270,1
30/12/2009,13:51:00,23270,23270,23270,23270,1
30/12/2009,13:54:00,23275,23275,23275,23275,4
30/12/2009,13:55:00,23275,23275,23275,23275,2
30/12/2009,13:56:00,23275,23275,23275,23275,1
30/12/2009,13:57:00,23270,23270,23270,23270,2
30/12/2009,13:58:00,23275,23275,23270,23270,3
30/12/2009,13:59:00,23275,23275,23270,23270,15
30/12/2009,14:00:00,23270,23280,23265,23275,25
30/12/2009,14:01:00,23275,23275,23275,23275,1
30/12/2009,14:03:00,23275,23280,23275,23280,7
30/12/2009,14:04:00,23280,23280,23280,23280,2
30/12/2009,14:05:00,23280,23280,23280,23280,1
30/12/2009,14:06:00,23280,23285,23275,23280,14
30/12/2009,14:07:00,23280,23280,23280,23280,10
30/12/2009,14:08:00,23285,23285,23285,23285,1
30/12/2009,14:09:00,23280,23285,23280,23285,16
30/12/2009,14:10:00,23280,23280,23275,23275,3
30/12/2009,14:11:00,23275,23275,23270,23270,7
30/12/2009,14:14:00,23280,23280,23275,23275,2
30/12/2009,14:16:00,23280,23280,23280,23280,1
30/12/2009,14:17:00,23280,23285,23280,23280,6
30/12/2009,14:18:00,23285,23295,23285,23295,30
30/12/2009,14:19:00,23290,23290,23290,23290,4
30/12/2009,14:20:00,23285,23285,23275,23275,16
30/12/2009,14:24:00,23280,23280,23280,23280,3
30/12/2009,14:26:00,23280,23280,23280,23280,1
30/12/2009,14:27:00,23280,23280,23280,23280,1
30/12/2009,14:29:00,23280,23280,23280,23280,1
30/12/2009,14:30:00,23280,23280,23280,23280,1
30/12/2009,14:32:00,23285,23285,23285,23285,2
30/12/2009,14:37:00,23275,23280,23275,23280,3
30/12/2009,14:38:00,23275,23280,23275,23280,5
30/12/2009,14:39:00,23280,23280,23280,23280,1
30/12/2009,14:40:00,23285,23285,23285,23285,17
30/12/2009,14:41:00,23285,23290,23285,23290,11
30/12/2009,14:42:00,23290,23290,23290,23290,6
30/12/2009,14:43:00,23295,23300,23295,23295,38
30/12/2009,14:44:00,23300,23300,23295,23295,7
30/12/2009,14:45:00,23290,23290,23290,23290,1
30/12/2009,14:46:00,23295,23300,23295,23295,9
30/12/2009,14:47:00,23295,23300,23295,23300,9
30/12/2009,14:48:00,23300,23300,23300,23300,8
30/12/2009,14:49:00,23295,23300,23295,23295,7
30/12/2009,14:50:00,23295,23295,23295,23295,1
30/12/2009,14:51:00,23295,23300,23295,23295,8
30/12/2009,14:52:00,23300,23300,23295,23295,4
30/12/2009,14:56:00,23290,23295,23290,23295,2
30/12/2009,14:59:00,23295,23295,23295,23295,3
30/12/2009,15:00:00,23295,23295,23290,23290,4
30/12/2009,15:01:00,23295,23295,23295,23295,6
30/12/2009,15:04:00,23290,23295,23285,23295,7
30/12/2009,15:05:00,23290,23290,23290,23290,1
30/12/2009,15:06:00,23295,23295,23290,23290,4
30/12/2009,15:07:00,23295,23300,23295,23295,5
30/12/2009,15:08:00,23290,23290,23290,23290,2
30/12/2009,15:09:00,23285,23290,23285,23290,4
30/12/2009,15:10:00,23290,23290,23290,23290,4
30/12/2009,15:11:00,23290,23290,23290,23290,3
30/12/2009,15:12:00,23295,23295,23295,23295,9
30/12/2009,15:13:00,23290,23295,23290,23295,5
30/12/2009,15:15:00,23290,23290,23290,23290,3
30/12/2009,15:16:00,23295,23295,23290,23290,5
30/12/2009,15:17:00,23295,23295,23295,23295,2
30/12/2009,15:18:00,23290,23290,23290,23290,1
30/12/2009,15:19:00,23295,23295,23290,23290,4
30/12/2009,15:20:00,23290,23290,23290,23290,4
30/12/2009,15:21:00,23285,23285,23280,23280,6
30/12/2009,15:22:00,23280,23280,23280,23280,3
30/12/2009,15:23:00,23280,23280,23280,23280,2
30/12/2009,15:24:00,23275,23275,23270,23270,23
30/12/2009,15:25:00,23275,23275,23270,23275,20
30/12/2009,15:26:00,23275,23285,23275,23285,8
30/12/2009,15:27:00,23275,23275,23275,23275,1
30/12/2009,15:28:00,23280,23280,23275,23275,4
30/12/2009,15:29:00,23275,23280,23270,23280,3
30/12/2009,15:30:00,23280,23280,23275,23280,11
30/12/2009,15:31:00,23280,23280,23280,23280,1
30/12/2009,15:32:00,23280,23280,23280,23280,8
30/12/2009,15:33:00,23280,23280,23280,23280,5
30/12/2009,15:35:00,23275,23275,23270,23275,9
30/12/2009,15:36:00,23275,23275,23270,23270,4
30/12/2009,15:37:00,23270,23270,23260,23260,15
30/12/2009,15:38:00,23260,23265,23260,23265,11
30/12/2009,15:39:00,23270,23275,23270,23275,4
30/12/2009,15:40:00,23275,23285,23275,23285,14
30/12/2009,15:41:00,23285,23290,23285,23285,15
30/12/2009,15:42:00,23285,23325,23285,23315,138
30/12/2009,15:43:00,23310,23335,23310,23335,66
30/12/2009,15:44:00,23330,23330,23315,23315,42
30/12/2009,15:45:00,23320,23350,23320,23350,39
30/12/2009,15:46:00,23345,23360,23335,23350,103
30/12/2009,15:47:00,23350,23355,23340,23340,59
30/12/2009,15:48:00,23340,23345,23340,23345,24
30/12/2009,15:49:00,23345,23345,23340,23340,3
30/12/2009,15:50:00,23345,23345,23340,23340,26
30/12/2009,15:51:00,23340,23340,23330,23340,10
30/12/2009,15:52:00,23340,23340,23330,23330,12
30/12/2009,15:53:00,23335,23335,23335,23335,8
30/12/2009,15:54:00,23340,23340,23335,23340,6
30/12/2009,15:55:00,23345,23350,23345,23345,7
30/12/2009,15:56:00,23350,23350,23345,23350,13
30/12/2009,15:57:00,23350,23355,23350,23350,8
30/12/2009,15:58:00,23355,23355,23355,23355,3
30/12/2009,15:59:00,23355,23355,23350,23355,15
30/12/2009,16:00:00,23360,23360,23345,23355,18
30/12/2009,16:01:00,23355,23360,23355,23360,9
30/12/2009,16:02:00,23365,23365,23360,23365,16
30/12/2009,16:03:00,23365,23370,23365,23365,21
30/12/2009,16:04:00,23360,23370,23360,23360,24
30/12/2009,16:05:00,23365,23385,23365,23385,69
30/12/2009,16:06:00,23385,23385,23375,23385,28
30/12/2009,16:07:00,23385,23385,23375,23380,12
30/12/2009,16:08:00,23375,23385,23375,23375,13
30/12/2009,16:09:00,23380,23380,23370,23375,18
30/12/2009,16:10:00,23380,23390,23380,23390,54
30/12/2009,16:11:00,23395,23395,23380,23385,40
30/12/2009,16:12:00,23375,23375,23370,23370,15
30/12/2009,16:13:00,23375,23375,23370,23375,13
30/12/2009,16:14:00,23370,23370,23370,23370,8
30/12/2009,16:15:00,23370,23390,23370,23390,47
30/12/2009,16:16:00,23385,23385,23375,23375,21
30/12/2009,16:17:00,23375,23385,23375,23380,30
30/12/2009,16:18:00,23380,23385,23380,23380,3
30/12/2009,16:19:00,23380,23380,23375,23375,8
30/12/2009,16:20:00,23375,23375,23365,23365,11
30/12/2009,16:21:00,23360,23360,23350,23355,25
30/12/2009,16:22:00,23360,23360,23355,23355,18
30/12/2009,16:23:00,23355,23355,23350,23355,8
30/12/2009,16:24:00,23350,23350,23350,23350,2
30/12/2009,16:25:00,23350,23350,23350,23350,1
30/12/2009,16:26:00,23355,23355,23355,23355,3
30/12/2009,16:27:00,23355,23355,23355,23355,7
30/12/2009,16:28:00,23355,23355,23355,23355,2
30/12/2009,16:29:00,23350,23355,23350,23355,10
30/12/2009,16:30:00,23350,23355,23345,23345,9
30/12/2009,16:31:00,23350,23350,23345,23345,3
30/12/2009,16:32:00,23345,23350,23345,23345,18
30/12/2009,16:33:00,23345,23345,23340,23345,10
30/12/2009,16:34:00,23340,23340,23335,23335,5
30/12/2009,16:35:00,23345,23345,23340,23340,6
30/12/2009,16:36:00,23335,23340,23335,23340,7
30/12/2009,16:38:00,23340,23340,23330,23335,14
30/12/2009,16:39:00,23330,23330,23320,23320,10
30/12/2009,16:40:00,23315,23315,23305,23310,16
30/12/2009,16:41:00,23305,23305,23300,23300,21
30/12/2009,16:42:00,23300,23310,23300,23310,18
30/12/2009,16:43:00,23310,23315,23310,23315,5
30/12/2009,16:44:00,23310,23310,23310,23310,1
30/12/2009,16:45:00,23305,23305,23305,23305,3
30/12/2009,16:46:00,23305,23305,23300,23300,13
30/12/2009,16:47:00,23305,23315,23305,23305,37
30/12/2009,16:48:00,23310,23310,23300,23300,6
30/12/2009,16:49:00,23300,23300,23295,23300,26
30/12/2009,16:50:00,23300,23305,23295,23295,9
30/12/2009,16:51:00,23295,23300,23295,23295,12
30/12/2009,16:52:00,23300,23305,23300,23300,6
30/12/2009,16:53:00,23305,23305,23295,23300,7
30/12/2009,16:54:00,23300,23305,23300,23305,4
30/12/2009,16:55:00,23300,23305,23300,23300,22
30/12/2009,16:56:00,23300,23300,23295,23295,6
30/12/2009,16:57:00,23295,23300,23295,23300,7
30/12/2009,16:58:00,23300,23305,23295,23300,6
30/12/2009,16:59:00,23300,23300,23290,23295,19
30/12/2009,17:00:00,23295,23310,23295,23310,15
30/12/2009,17:01:00,23305,23305,23300,23305,7
30/12/2009,17:02:00,23310,23310,23310,23310,8
30/12/2009,17:03:00,23310,23310,23305,23305,6
30/12/2009,17:04:00,23315,23315,23315,23315,6
30/12/2009,17:05:00,23310,23310,23310,23310,1
30/12/2009,17:06:00,23315,23315,23315,23315,1
30/12/2009,17:08:00,23315,23315,23310,23315,7
30/12/2009,17:09:00,23310,23315,23310,23310,9
30/12/2009,17:10:00,23310,23310,23310,23310,3
30/12/2009,17:11:00,23310,23315,23310,23315,4
30/12/2009,17:12:00,23315,23315,23315,23315,4
30/12/2009,17:13:00,23315,23320,23315,23315,11
30/12/2009,17:14:00,23315,23320,23315,23315,6
30/12/2009,17:15:00,23315,23315,23315,23315,3
30/12/2009,17:16:00,23315,23320,23315,23315,17
30/12/2009,17:17:00,23315,23315,23310,23310,10
30/12/2009,17:18:00,23315,23320,23310,23320,17
30/12/2009,17:19:00,23320,23325,23315,23325,13
30/12/2009,17:20:00,23325,23325,23320,23325,5
30/12/2009,17:21:00,23320,23325,23320,23325,19
30/12/2009,17:22:00,23325,23325,23320,23320,22
30/12/2009,17:23:00,23320,23325,23320,23320,10
30/12/2009,17:24:00,23320,23335,23315,23315,187
30/12/2009,17:25:00,23315,23320,23300,23315,34
30/12/2009,17:26:00,23320,23325,23310,23310,35
30/12/2009,17:27:00,23305,23320,23295,23295,53
30/12/2009,17:28:00,23295,23295,23265,23265,123
30/12/2009,17:29:00,23265,23280,23250,23270,176
30/12/2009,17:30:00,23270,23280,23260,23280,41
30/12/2009,17:31:00,23275,23280,23270,23280,22
30/12/2009,17:32:00,23275,23280,23260,23260,14
30/12/2009,17:33:00,23270,23280,23270,23280,9
30/12/2009,17:34:00,23275,23275,23240,23255,74
30/12/2009,17:35:00,23255,23275,23255,23270,29
30/12/2009,17:36:00,23275,23280,23265,23265,25
30/12/2009,17:37:00,23270,23280,23270,23280,17
30/12/2009,17:38:00,23280,23315,23280,23315,29
30/12/2009,17:39:00,23305,23330,23305,23320,26