DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/12/2009,10:51:00,22540,22545,22540,22545,4
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
28/12/2009,09:00:00,23565,23565,23350,23380,332
28/12/2009,09:03:00,23375,23400,23365,23390,182
28/12/2009,09:06:00,23390,23390,23380,23385,54
28/12/2009,09:09:00,23385,23395,23380,23385,56
28/12/2009,09:12:00,23390,23390,23385,23390,48
28/12/2009,09:15:00,23385,23390,23365,23370,113
28/12/2009,09:18:00,23370,23375,23365,23370,53
28/12/2009,09:21:00,23365,23375,23365,23365,77
28/12/2009,09:24:00,23370,23370,23360,23360,38
28/12/2009,09:27:00,23355,23355,23330,23340,47
28/12/2009,09:30:00,23340,23355,23335,23355,79
28/12/2009,09:33:00,23355,23365,23355,23360,47
28/12/2009,09:36:00,23360,23360,23345,23355,28
28/12/2009,09:39:00,23350,23350,23350,23350,3
28/12/2009,09:42:00,23355,23355,23350,23355,13
28/12/2009,09:45:00,23350,23355,23350,23350,14
28/12/2009,09:48:00,23350,23360,23350,23355,20
28/12/2009,09:51:00,23355,23360,23345,23345,22
28/12/2009,09:54:00,23345,23345,23335,23340,12
28/12/2009,09:57:00,23340,23345,23335,23345,4
28/12/2009,10:00:00,23340,23345,23335,23345,13
28/12/2009,10:03:00,23345,23350,23340,23350,30
28/12/2009,10:06:00,23345,23345,23340,23340,40
28/12/2009,10:09:00,23340,23340,23325,23330,62
28/12/2009,10:12:00,23330,23340,23330,23340,22
28/12/2009,10:15:00,23335,23340,23330,23340,17
28/12/2009,10:18:00,23330,23340,23325,23325,11
28/12/2009,10:21:00,23330,23330,23325,23325,17
28/12/2009,10:24:00,23325,23335,23325,23335,9
28/12/2009,10:27:00,23335,23340,23330,23335,21
28/12/2009,10:30:00,23335,23340,23335,23340,14
28/12/2009,10:33:00,23335,23335,23330,23330,5
28/12/2009,10:36:00,23335,23340,23330,23340,21
28/12/2009,10:39:00,23340,23345,23335,23340,22
28/12/2009,10:42:00,23345,23350,23345,23345,31
28/12/2009,10:45:00,23345,23345,23345,23345,6
28/12/2009,10:48:00,23350,23355,23345,23355,16
28/12/2009,10:51:00,23355,23355,23345,23350,13
28/12/2009,10:54:00,23345,23350,23340,23345,16
28/12/2009,10:57:00,23345,23350,23345,23345,6
28/12/2009,11:00:00,23345,23345,23345,23345,3
28/12/2009,11:03:00,23345,23345,23340,23340,7
28/12/2009,11:06:00,23340,23345,23340,23345,9
28/12/2009,11:09:00,23340,23345,23340,23345,8
28/12/2009,11:12:00,23340,23350,23340,23340,26
28/12/2009,11:15:00,23345,23345,23335,23340,4
28/12/2009,11:18:00,23345,23345,23340,23345,21
28/12/2009,11:21:00,23340,23345,23340,23340,14
28/12/2009,11:24:00,23340,23345,23340,23345,12
28/12/2009,11:27:00,23340,23340,23340,23340,6
28/12/2009,11:30:00,23335,23340,23335,23340,8
28/12/2009,11:33:00,23330,23335,23330,23335,9
28/12/2009,11:36:00,23340,23345,23335,23345,17
28/12/2009,11:39:00,23340,23340,23340,23340,2
28/12/2009,11:42:00,23340,23340,23335,23335,9
28/12/2009,11:45:00,23335,23340,23335,23340,5
28/12/2009,11:48:00,23335,23335,23335,23335,1
28/12/2009,11:51:00,23335,23340,23335,23335,11
28/12/2009,11:54:00,23335,23335,23330,23330,16
28/12/2009,11:57:00,23330,23330,23325,23325,4
28/12/2009,12:00:00,23330,23330,23325,23330,10
28/12/2009,12:03:00,23335,23340,23335,23340,8
28/12/2009,12:06:00,23340,23345,23340,23345,11
28/12/2009,12:09:00,23340,23340,23335,23335,8
28/12/2009,12:12:00,23340,23340,23335,23340,5
28/12/2009,12:15:00,23340,23345,23340,23345,23
28/12/2009,12:18:00,23340,23345,23335,23335,12
28/12/2009,12:21:00,23335,23335,23335,23335,3
28/12/2009,12:24:00,23335,23335,23335,23335,1
28/12/2009,12:27:00,23335,23340,23335,23335,5
28/12/2009,12:30:00,23335,23335,23335,23335,2
28/12/2009,12:33:00,23330,23335,23330,23335,11
28/12/2009,12:39:00,23330,23335,23330,23330,14
28/12/2009,12:42:00,23330,23330,23330,23330,3
28/12/2009,12:45:00,23330,23335,23330,23330,8
28/12/2009,12:51:00,23330,23335,23330,23335,14
28/12/2009,12:54:00,23330,23330,23330,23330,11
28/12/2009,12:57:00,23330,23330,23330,23330,3
28/12/2009,13:00:00,23330,23335,23325,23330,21
28/12/2009,13:06:00,23330,23335,23330,23330,11
28/12/2009,13:09:00,23330,23335,23330,23330,5
28/12/2009,13:12:00,23330,23335,23330,23335,11
28/12/2009,13:15:00,23335,23335,23335,23335,3
28/12/2009,13:18:00,23335,23335,23330,23330,33
28/12/2009,13:21:00,23325,23330,23325,23330,13
28/12/2009,13:24:00,23330,23330,23330,23330,2
28/12/2009,13:27:00,23330,23330,23330,23330,2
28/12/2009,13:30:00,23330,23335,23330,23335,9
28/12/2009,13:33:00,23330,23330,23330,23330,5
28/12/2009,13:36:00,23330,23335,23325,23325,9
28/12/2009,13:39:00,23330,23330,23325,23325,10
28/12/2009,13:42:00,23335,23335,23325,23325,26
28/12/2009,13:48:00,23335,23335,23330,23330,7
28/12/2009,13:51:00,23330,23330,23330,23330,3
28/12/2009,13:54:00,23330,23330,23330,23330,2
28/12/2009,13:57:00,23330,23330,23325,23325,4
28/12/2009,14:00:00,23330,23330,23330,23330,5
28/12/2009,14:03:00,23330,23330,23330,23330,3
28/12/2009,14:06:00,23330,23330,23330,23330,1
28/12/2009,14:09:00,23330,23340,23330,23340,22
28/12/2009,14:12:00,23340,23340,23335,23335,14
28/12/2009,14:15:00,23335,23340,23335,23340,6
28/12/2009,14:18:00,23340,23340,23340,23340,5
28/12/2009,14:21:00,23340,23340,23340,23340,3
28/12/2009,14:24:00,23340,23345,23340,23345,2
28/12/2009,14:27:00,23340,23345,23340,23345,11
28/12/2009,14:30:00,23340,23340,23335,23340,5
28/12/2009,14:33:00,23345,23345,23340,23340,12
28/12/2009,14:36:00,23345,23350,23345,23350,17
28/12/2009,14:39:00,23345,23350,23345,23345,3
28/12/2009,14:42:00,23345,23345,23345,23345,7
28/12/2009,14:45:00,23350,23350,23340,23340,10
28/12/2009,14:48:00,23340,23340,23335,23335,6
28/12/2009,14:51:00,23335,23335,23335,23335,3
28/12/2009,14:54:00,23335,23345,23335,23345,15
28/12/2009,14:57:00,23345,23350,23345,23350,6
28/12/2009,15:00:00,23350,23350,23345,23350,22
28/12/2009,15:03:00,23355,23355,23355,23355,13
28/12/2009,15:06:00,23355,23365,23350,23360,18
28/12/2009,15:09:00,23360,23360,23360,23360,4
28/12/2009,15:12:00,23355,23360,23355,23360,6
28/12/2009,15:15:00,23360,23360,23360,23360,8
28/12/2009,15:18:00,23360,23360,23355,23355,9
28/12/2009,15:21:00,23355,23355,23355,23355,3
28/12/2009,15:24:00,23350,23360,23350,23355,8
28/12/2009,15:27:00,23360,23365,23360,23360,14
28/12/2009,15:30:00,23360,23365,23355,23355,20
28/12/2009,15:33:00,23350,23365,23350,23355,33
28/12/2009,15:36:00,23360,23365,23355,23360,21
28/12/2009,15:39:00,23360,23360,23350,23355,15
28/12/2009,15:42:00,23355,23360,23340,23345,38
28/12/2009,15:45:00,23350,23350,23350,23350,13
28/12/2009,15:48:00,23350,23350,23340,23340,6
28/12/2009,15:51:00,23340,23340,23330,23340,26
28/12/2009,15:54:00,23340,23340,23315,23320,29
28/12/2009,15:57:00,23325,23330,23325,23330,8
28/12/2009,16:00:00,23325,23330,23325,23325,9
28/12/2009,16:03:00,23325,23330,23325,23330,13
28/12/2009,16:06:00,23325,23330,23325,23325,5
28/12/2009,16:09:00,23330,23330,23330,23330,7
28/12/2009,16:12:00,23325,23325,23300,23305,45
28/12/2009,16:15:00,23295,23310,23290,23300,138
28/12/2009,16:18:00,23300,23310,23295,23310,28
28/12/2009,16:21:00,23305,23310,23290,23290,34
28/12/2009,16:24:00,23285,23290,23285,23290,24
28/12/2009,16:27:00,23295,23305,23295,23305,9
28/12/2009,16:30:00,23305,23310,23305,23310,32
28/12/2009,16:33:00,23305,23305,23290,23290,47
28/12/2009,16:36:00,23290,23295,23290,23290,15
28/12/2009,16:39:00,23295,23295,23290,23295,16
28/12/2009,16:42:00,23295,23300,23295,23295,13
28/12/2009,16:45:00,23295,23295,23285,23285,25
28/12/2009,16:48:00,23285,23300,23285,23295,25
28/12/2009,16:51:00,23295,23295,23285,23285,40
28/12/2009,16:54:00,23285,23295,23285,23285,21
28/12/2009,16:57:00,23290,23300,23290,23300,21
28/12/2009,17:00:00,23300,23300,23290,23295,52
28/12/2009,17:03:00,23300,23315,23300,23310,27
28/12/2009,17:06:00,23315,23315,23300,23300,41
28/12/2009,17:09:00,23305,23310,23305,23310,23
28/12/2009,17:12:00,23310,23325,23310,23315,42
28/12/2009,17:15:00,23320,23335,23320,23320,104
28/12/2009,17:18:00,23325,23335,23320,23330,34
28/12/2009,17:21:00,23330,23335,23330,23335,67
28/12/2009,17:24:00,23335,23345,23330,23335,118
28/12/2009,17:27:00,23340,23340,23325,23335,80
28/12/2009,17:30:00,23335,23350,23330,23345,107
28/12/2009,17:33:00,23340,23385,23340,23385,137
28/12/2009,17:36:00,23380,23400,23380,23400,82
28/12/2009,17:39:00,23395,23410,23395,23405,41
29/12/2009,09:00:00,23415,23435,23395,23420,293
29/12/2009,09:03:00,23415,23435,23410,23420,214
29/12/2009,09:06:00,23415,23425,23415,23425,138
29/12/2009,09:09:00,23425,23425,23390,23395,77
29/12/2009,09:12:00,23395,23420,23395,23420,87
29/12/2009,09:15:00,23415,23425,23410,23415,77
29/12/2009,09:18:00,23410,23410,23395,23405,54
29/12/2009,09:21:00,23405,23405,23395,23395,45
29/12/2009,09:24:00,23395,23400,23390,23395,30
29/12/2009,09:27:00,23395,23410,23390,23400,49
29/12/2009,09:30:00,23400,23405,23400,23400,17
29/12/2009,09:33:00,23400,23400,23390,23395,38
29/12/2009,09:36:00,23385,23390,23375,23375,25
29/12/2009,09:39:00,23375,23385,23365,23370,70
29/12/2009,09:42:00,23370,23380,23365,23375,52
29/12/2009,09:45:00,23380,23385,23380,23385,15
29/12/2009,09:48:00,23385,23385,23380,23385,24
29/12/2009,09:51:00,23390,23390,23380,23380,22
29/12/2009,09:54:00,23385,23395,23385,23385,24
29/12/2009,09:57:00,23380,23385,23380,23380,21
29/12/2009,10:00:00,23375,23380,23370,23380,35
29/12/2009,10:03:00,23375,23380,23375,23375,15
29/12/2009,10:06:00,23380,23380,23370,23370,30
29/12/2009,10:09:00,23370,23375,23365,23370,14
29/12/2009,10:12:00,23370,23375,23365,23375,10
29/12/2009,10:15:00,23375,23375,23370,23370,11
29/12/2009,10:18:00,23375,23375,23370,23370,5
29/12/2009,10:21:00,23370,23370,23370,23370,8
29/12/2009,10:24:00,23370,23370,23365,23365,27
29/12/2009,10:27:00,23370,23375,23370,23375,11
29/12/2009,10:30:00,23380,23380,23375,23375,5
29/12/2009,10:33:00,23370,23375,23370,23375,6
29/12/2009,10:36:00,23370,23375,23370,23375,4
29/12/2009,10:39:00,23375,23375,23365,23365,23
29/12/2009,10:42:00,23365,23370,23365,23370,3
29/12/2009,10:45:00,23370,23375,23370,23375,7
29/12/2009,10:48:00,23370,23370,23365,23370,50
29/12/2009,10:51:00,23370,23380,23365,23380,31
29/12/2009,10:54:00,23375,23380,23375,23380,31
29/12/2009,10:57:00,23385,23390,23375,23380,35
29/12/2009,11:00:00,23385,23385,23375,23380,14
29/12/2009,11:03:00,23380,23395,23380,23395,30
29/12/2009,11:06:00,23390,23395,23390,23390,19
29/12/2009,11:09:00,23390,23400,23385,23385,33
29/12/2009,11:12:00,23390,23390,23390,23390,6
29/12/2009,11:15:00,23390,23390,23390,23390,7
29/12/2009,11:18:00,23385,23400,23385,23400,16
29/12/2009,11:21:00,23405,23405,23395,23395,17
29/12/2009,11:24:00,23395,23400,23395,23400,9
29/12/2009,11:27:00,23400,23405,23400,23400,4
29/12/2009,11:30:00,23405,23405,23400,23405,8
29/12/2009,11:33:00,23400,23410,23400,23410,11
29/12/2009,11:36:00,23405,23405,23405,23405,5
29/12/2009,11:39:00,23410,23415,23405,23415,32
29/12/2009,11:42:00,23410,23415,23410,23410,24
29/12/2009,11:45:00,23410,23420,23410,23415,40
29/12/2009,11:51:00,23410,23410,23405,23410,21
29/12/2009,11:54:00,23410,23410,23410,23410,3
29/12/2009,11:57:00,23410,23415,23410,23410,10
29/12/2009,12:00:00,23410,23415,23410,23415,27
29/12/2009,12:03:00,23415,23420,23415,23415,17
29/12/2009,12:06:00,23415,23420,23415,23415,12
29/12/2009,12:09:00,23415,23420,23415,23420,7
29/12/2009,12:12:00,23415,23420,23415,23420,4
29/12/2009,12:15:00,23420,23430,23420,23420,40
29/12/2009,12:18:00,23420,23430,23420,23420,22
29/12/2009,12:21:00,23420,23420,23420,23420,3
29/12/2009,12:24:00,23420,23425,23420,23425,3
29/12/2009,12:27:00,23425,23430,23425,23425,8
29/12/2009,12:30:00,23425,23425,23420,23420,34
29/12/2009,12:33:00,23425,23425,23420,23420,7
29/12/2009,12:36:00,23425,23425,23425,23425,23
29/12/2009,12:39:00,23430,23445,23420,23440,66
29/12/2009,12:42:00,23440,23455,23440,23455,63
29/12/2009,12:45:00,23455,23460,23455,23455,40
29/12/2009,12:48:00,23455,23460,23450,23455,13
29/12/2009,12:51:00,23450,23455,23450,23455,11
29/12/2009,12:54:00,23455,23455,23450,23450,13
29/12/2009,12:57:00,23450,23450,23450,23450,2
29/12/2009,13:00:00,23455,23455,23445,23450,43
29/12/2009,13:03:00,23450,23460,23450,23450,31
29/12/2009,13:06:00,23450,23450,23450,23450,36
29/12/2009,13:09:00,23450,23455,23450,23455,15
29/12/2009,13:12:00,23460,23470,23455,23455,47
29/12/2009,13:15:00,23460,23465,23460,23460,9
29/12/2009,13:18:00,23460,23460,23455,23460,19
29/12/2009,13:21:00,23460,23470,23455,23465,22
29/12/2009,13:24:00,23460,23460,23455,23455,7
29/12/2009,13:27:00,23455,23460,23455,23460,15
29/12/2009,13:30:00,23465,23470,23460,23470,18
29/12/2009,13:33:00,23465,23470,23460,23465,12
29/12/2009,13:36:00,23460,23460,23460,23460,16
29/12/2009,13:39:00,23460,23465,23460,23465,5
29/12/2009,13:42:00,23465,23465,23460,23465,8
29/12/2009,13:45:00,23460,23460,23455,23460,25
29/12/2009,13:48:00,23465,23465,23460,23460,2
29/12/2009,13:51:00,23460,23465,23460,23465,3
29/12/2009,13:54:00,23465,23470,23465,23465,15
29/12/2009,13:57:00,23460,23460,23455,23455,12
29/12/2009,14:00:00,23455,23460,23450,23455,25
29/12/2009,14:03:00,23460,23460,23455,23460,9
29/12/2009,14:06:00,23460,23460,23455,23460,18
29/12/2009,14:09:00,23460,23460,23455,23460,13
29/12/2009,14:12:00,23460,23460,23455,23455,15
29/12/2009,14:15:00,23450,23455,23450,23450,28
29/12/2009,14:21:00,23455,23460,23455,23455,64
29/12/2009,14:24:00,23455,23465,23455,23460,21
29/12/2009,14:27:00,23465,23470,23460,23470,68
29/12/2009,14:30:00,23465,23465,23460,23460,10
29/12/2009,14:33:00,23465,23465,23450,23455,32
29/12/2009,14:36:00,23455,23460,23455,23460,14
29/12/2009,14:39:00,23460,23460,23455,23455,3
29/12/2009,14:42:00,23455,23460,23455,23460,16
29/12/2009,14:45:00,23460,23460,23460,23460,204
29/12/2009,14:48:00,23455,23455,23450,23455,4
29/12/2009,14:51:00,23460,23460,23455,23460,20
29/12/2009,14:54:00,23460,23460,23455,23455,5
29/12/2009,14:57:00,23460,23465,23450,23455,13
29/12/2009,15:00:00,23460,23465,23455,23460,12
29/12/2009,15:03:00,23460,23460,23460,23460,4
29/12/2009,15:06:00,23465,23465,23460,23460,4
29/12/2009,15:09:00,23460,23460,23460,23460,3
29/12/2009,15:12:00,23460,23465,23460,23465,3
29/12/2009,15:15:00,23460,23465,23460,23465,37
29/12/2009,15:18:00,23470,23470,23465,23465,15
29/12/2009,15:21:00,23465,23470,23465,23470,65
29/12/2009,15:24:00,23470,23475,23470,23475,16
29/12/2009,15:27:00,23470,23475,23470,23470,13
29/12/2009,15:30:00,23475,23475,23465,23470,21
29/12/2009,15:33:00,23470,23475,23460,23465,41
29/12/2009,15:36:00,23465,23465,23455,23460,24
29/12/2009,15:39:00,23455,23460,23455,23460,20
29/12/2009,15:42:00,23465,23465,23450,23450,23
29/12/2009,15:45:00,23450,23460,23450,23460,22
29/12/2009,15:48:00,23460,23465,23460,23465,22
29/12/2009,15:51:00,23465,23465,23460,23460,18
29/12/2009,15:54:00,23455,23470,23455,23460,30
29/12/2009,15:57:00,23460,23465,23460,23460,19
29/12/2009,16:00:00,23465,23465,23450,23450,11
29/12/2009,16:03:00,23450,23455,23445,23445,33
29/12/2009,16:06:00,23445,23460,23445,23455,32
29/12/2009,16:09:00,23455,23475,23455,23470,65
29/12/2009,16:12:00,23475,23475,23470,23475,29
29/12/2009,16:15:00,23470,23485,23470,23480,66
29/12/2009,16:18:00,23485,23495,23480,23490,272
29/12/2009,16:21:00,23490,23500,23490,23495,50
29/12/2009,16:24:00,23495,23500,23485,23485,63
29/12/2009,16:27:00,23485,23490,23485,23490,21
29/12/2009,16:30:00,23480,23495,23480,23485,33
29/12/2009,16:33:00,23480,23485,23480,23480,18
29/12/2009,16:36:00,23480,23480,23475,23475,28
29/12/2009,16:39:00,23480,23485,23475,23475,31
29/12/2009,16:42:00,23475,23475,23465,23465,27
29/12/2009,16:45:00,23460,23470,23460,23465,37
29/12/2009,16:48:00,23465,23465,23455,23455,40
29/12/2009,16:51:00,23460,23460,23450,23455,41
29/12/2009,16:54:00,23450,23455,23445,23455,36
29/12/2009,16:57:00,23460,23465,23455,23460,34
29/12/2009,17:00:00,23460,23465,23450,23455,44
29/12/2009,17:03:00,23460,23460,23455,23455,17
29/12/2009,17:06:00,23455,23455,23450,23455,23
29/12/2009,17:09:00,23450,23450,23425,23435,82
29/12/2009,17:12:00,23430,23430,23410,23410,174
29/12/2009,17:15:00,23410,23415,23395,23400,113
29/12/2009,17:18:00,23400,23405,23395,23395,97
29/12/2009,17:21:00,23395,23410,23390,23405,127
29/12/2009,17:24:00,23405,23415,23395,23400,137
29/12/2009,17:27:00,23405,23415,23395,23395,87
29/12/2009,17:30:00,23395,23405,23390,23405,68
29/12/2009,17:33:00,23405,23440,23405,23420,89
29/12/2009,17:36:00,23415,23415,23410,23410,38
29/12/2009,17:39:00,23415,23425,23415,23415,35
30/12/2009,09:00:00,23415,23435,23415,23425,166
30/12/2009,09:03:00,23430,23445,23425,23440,75
30/12/2009,09:06:00,23435,23440,23430,23435,27
30/12/2009,09:09:00,23430,23435,23430,23435,43
30/12/2009,09:12:00,23440,23445,23435,23435,56
30/12/2009,09:15:00,23435,23445,23435,23445,89
30/12/2009,09:18:00,23450,23470,23450,23470,77
30/12/2009,09:21:00,23470,23475,23465,23470,39
30/12/2009,09:24:00,23475,23480,23465,23480,56
30/12/2009,09:27:00,23480,23490,23475,23485,82
30/12/2009,09:30:00,23490,23495,23485,23485,43
30/12/2009,09:33:00,23485,23490,23480,23480,16
30/12/2009,09:36:00,23485,23485,23470,23470,30
30/12/2009,09:39:00,23470,23475,23470,23475,10
30/12/2009,09:42:00,23475,23480,23470,23470,17
30/12/2009,09:45:00,23470,23475,23465,23470,51
30/12/2009,09:48:00,23475,23475,23470,23470,20
30/12/2009,09:51:00,23475,23480,23470,23470,39
30/12/2009,09:54:00,23470,23475,23455,23455,34
30/12/2009,09:57:00,23455,23460,23450,23460,32
30/12/2009,10:00:00,23455,23455,23445,23450,41
30/12/2009,10:03:00,23450,23450,23440,23445,29
30/12/2009,10:06:00,23440,23440,23430,23430,24
30/12/2009,10:09:00,23430,23430,23415,23425,92
30/12/2009,10:12:00,23425,23425,23415,23415,21
30/12/2009,10:15:00,23415,23425,23415,23425,89
30/12/2009,10:18:00,23420,23425,23400,23405,70
30/12/2009,10:21:00,23410,23420,23405,23410,40
30/12/2009,10:24:00,23415,23415,23405,23405,11
30/12/2009,10:27:00,23405,23410,23390,23390,54
30/12/2009,10:30:00,23390,23390,23330,23335,331
30/12/2009,10:33:00,23335,23340,23310,23315,155
30/12/2009,10:36:00,23310,23330,23300,23320,104
30/12/2009,10:39:00,23310,23320,23300,23310,159
30/12/2009,10:42:00,23310,23325,23305,23325,44
30/12/2009,10:45:00,23325,23335,23320,23325,43
30/12/2009,10:48:00,23325,23330,23325,23330,25
30/12/2009,10:51:00,23330,23330,23320,23325,29
30/12/2009,10:54:00,23325,23325,23315,23320,77
30/12/2009,10:57:00,23320,23325,23315,23315,25
30/12/2009,11:00:00,23315,23315,23305,23310,95
30/12/2009,11:03:00,23310,23315,23275,23285,146
30/12/2009,11:06:00,23280,23300,23280,23290,47
30/12/2009,11:09:00,23290,23295,23280,23285,19
30/12/2009,11:12:00,23280,23285,23260,23270,77
30/12/2009,11:15:00,23270,23270,23250,23260,78
30/12/2009,11:18:00,23260,23270,23255,23265,57
30/12/2009,11:21:00,23265,23280,23265,23275,19
30/12/2009,11:24:00,23275,23280,23270,23280,14
30/12/2009,11:27:00,23280,23280,23225,23235,106
30/12/2009,11:30:00,23235,23270,23230,23270,97
30/12/2009,11:33:00,23270,23280,23265,23275,50
30/12/2009,11:36:00,23275,23280,23270,23270,27
30/12/2009,11:39:00,23275,23295,23275,23295,27
30/12/2009,11:42:00,23295,23305,23290,23290,39
30/12/2009,11:45:00,23295,23295,23285,23285,13
30/12/2009,11:48:00,23285,23290,23280,23280,27
30/12/2009,11:51:00,23280,23290,23280,23290,20
30/12/2009,11:54:00,23285,23285,23280,23280,8
30/12/2009,11:57:00,23275,23285,23275,23280,37
30/12/2009,12:00:00,23275,23280,23265,23265,31
30/12/2009,12:03:00,23265,23270,23265,23265,11
30/12/2009,12:06:00,23260,23265,23260,23265,3
30/12/2009,12:09:00,23270,23270,23260,23260,17
30/12/2009,12:12:00,23260,23260,23235,23240,47
30/12/2009,12:15:00,23240,23250,23225,23245,131
30/12/2009,12:18:00,23245,23260,23240,23260,54
30/12/2009,12:21:00,23260,23260,23255,23260,5
30/12/2009,12:24:00,23265,23265,23255,23260,39
30/12/2009,12:27:00,23260,23275,23255,23255,46
30/12/2009,12:30:00,23250,23255,23250,23255,20
30/12/2009,12:33:00,23255,23260,23255,23255,13
30/12/2009,12:36:00,23255,23260,23255,23255,15
30/12/2009,12:39:00,23260,23270,23260,23260,21
30/12/2009,12:42:00,23265,23265,23260,23265,9
30/12/2009,12:45:00,23260,23260,23255,23255,21
30/12/2009,12:48:00,23255,23255,23230,23235,43
30/12/2009,12:51:00,23235,23235,23230,23235,28
30/12/2009,12:54:00,23235,23245,23230,23240,18
30/12/2009,12:57:00,23240,23245,23240,23245,9
30/12/2009,13:00:00,23245,23250,23235,23250,49
30/12/2009,13:03:00,23250,23265,23250,23255,25
30/12/2009,13:06:00,23265,23280,23265,23270,21
30/12/2009,13:09:00,23270,23270,23265,23270,18
30/12/2009,13:12:00,23265,23265,23255,23260,24
30/12/2009,13:15:00,23265,23265,23250,23255,26
30/12/2009,13:18:00,23255,23260,23255,23260,8
30/12/2009,13:21:00,23260,23260,23255,23260,11
30/12/2009,13:24:00,23260,23260,23255,23255,5
30/12/2009,13:27:00,23260,23260,23260,23260,6
30/12/2009,13:30:00,23260,23260,23255,23255,25
30/12/2009,13:33:00,23255,23270,23255,23270,20
30/12/2009,13:36:00,23270,23290,23270,23290,55
30/12/2009,13:39:00,23290,23290,23280,23280,7
30/12/2009,13:42:00,23280,23280,23275,23280,23
30/12/2009,13:45:00,23285,23290,23280,23280,5
30/12/2009,13:48:00,23275,23275,23270,23270,16
30/12/2009,13:51:00,23270,23270,23270,23270,1
30/12/2009,13:54:00,23275,23275,23275,23275,7
30/12/2009,13:57:00,23270,23275,23270,23270,20
30/12/2009,14:00:00,23270,23280,23265,23275,26
30/12/2009,14:03:00,23275,23280,23275,23280,10
30/12/2009,14:06:00,23280,23285,23275,23285,25
30/12/2009,14:09:00,23280,23285,23270,23270,26
30/12/2009,14:12:00,23280,23280,23275,23275,2
30/12/2009,14:15:00,23280,23285,23280,23280,7
30/12/2009,14:18:00,23285,23295,23275,23275,50
30/12/2009,14:24:00,23280,23280,23280,23280,4
30/12/2009,14:27:00,23280,23280,23280,23280,2
30/12/2009,14:30:00,23280,23285,23280,23285,3
30/12/2009,14:36:00,23275,23280,23275,23280,8
30/12/2009,14:39:00,23280,23290,23280,23290,29
30/12/2009,14:42:00,23290,23300,23290,23295,51
30/12/2009,14:45:00,23290,23300,23290,23300,19
30/12/2009,14:48:00,23300,23300,23295,23295,16
30/12/2009,14:51:00,23295,23300,23295,23295,12
30/12/2009,14:54:00,23290,23295,23290,23295,2
30/12/2009,14:57:00,23295,23295,23295,23295,3
30/12/2009,15:00:00,23295,23295,23290,23295,10
30/12/2009,15:03:00,23290,23295,23285,23290,8
30/12/2009,15:06:00,23295,23300,23290,23290,11
30/12/2009,15:09:00,23285,23290,23285,23290,11
30/12/2009,15:12:00,23295,23295,23290,23295,14
30/12/2009,15:15:00,23290,23295,23290,23295,10
30/12/2009,15:18:00,23290,23295,23290,23290,9
30/12/2009,15:21:00,23285,23285,23280,23280,11
30/12/2009,15:24:00,23275,23285,23270,23285,51
30/12/2009,15:27:00,23275,23280,23270,23280,8
30/12/2009,15:30:00,23280,23280,23275,23280,20
30/12/2009,15:33:00,23280,23280,23270,23275,14
30/12/2009,15:36:00,23275,23275,23260,23265,30
30/12/2009,15:39:00,23270,23290,23270,23285,33
30/12/2009,15:42:00,23285,23335,23285,23315,246
30/12/2009,15:45:00,23320,23360,23320,23340,201
30/12/2009,15:48:00,23340,23345,23340,23340,53
30/12/2009,15:51:00,23340,23340,23330,23335,30
30/12/2009,15:54:00,23340,23350,23335,23350,26
30/12/2009,15:57:00,23350,23355,23350,23355,26
30/12/2009,16:00:00,23360,23365,23345,23365,43
30/12/2009,16:03:00,23365,23385,23360,23385,114
30/12/2009,16:06:00,23385,23385,23375,23375,53
30/12/2009,16:09:00,23380,23395,23370,23385,112
30/12/2009,16:12:00,23375,23375,23370,23370,36
30/12/2009,16:15:00,23370,23390,23370,23380,98
30/12/2009,16:18:00,23380,23385,23365,23365,22
30/12/2009,16:21:00,23360,23360,23350,23355,51
30/12/2009,16:24:00,23350,23355,23350,23355,6
30/12/2009,16:27:00,23355,23355,23350,23355,19
30/12/2009,16:30:00,23350,23355,23345,23345,30
30/12/2009,16:33:00,23345,23345,23335,23340,21
30/12/2009,16:36:00,23335,23340,23330,23335,21
30/12/2009,16:39:00,23330,23330,23300,23300,47
30/12/2009,16:42:00,23300,23315,23300,23310,24
30/12/2009,16:45:00,23305,23315,23300,23305,53
30/12/2009,16:48:00,23310,23310,23295,23295,41
30/12/2009,16:51:00,23295,23305,23295,23300,25
30/12/2009,16:54:00,23300,23305,23295,23295,32
30/12/2009,16:57:00,23295,23305,23290,23295,32
30/12/2009,17:00:00,23295,23310,23295,23310,30
30/12/2009,17:03:00,23310,23315,23305,23310,13
30/12/2009,17:06:00,23315,23315,23310,23315,8
30/12/2009,17:09:00,23310,23315,23310,23315,16
30/12/2009,17:12:00,23315,23320,23315,23315,21
30/12/2009,17:15:00,23315,23320,23310,23310,30
30/12/2009,17:18:00,23315,23325,23310,23325,35
30/12/2009,17:21:00,23320,23325,23320,23320,51
30/12/2009,17:24:00,23320,23335,23300,23310,256
30/12/2009,17:27:00,23305,23320,23250,23270,352
30/12/2009,17:30:00,23270,23280,23260,23260,77
30/12/2009,17:33:00,23270,23280,23240,23270,112
30/12/2009,17:36:00,23275,23315,23265,23315,71
30/12/2009,17:39:00,23305,23330,23305,23320,26