DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/12/2008,09:14:00,19545,19545,19495,19505,63
17/12/2008,09:15:00,19505,19510,19490,19505,27
17/12/2008,09:16:00,19510,19525,19495,19505,64
17/12/2008,09:17:00,19500,19500,19475,19475,42
17/12/2008,09:18:00,19475,19475,19470,19470,26
17/12/2008,09:19:00,19470,19475,19465,19465,22
17/12/2008,09:20:00,19465,19465,19450,19450,28
17/12/2008,09:21:00,19450,19455,19445,19455,133
17/12/2008,09:22:00,19455,19455,19435,19440,54
17/12/2008,09:23:00,19440,19455,19435,19440,44
17/12/2008,09:24:00,19440,19450,19435,19450,14
17/12/2008,09:25:00,19455,19460,19425,19425,42
17/12/2008,09:26:00,19435,19435,19430,19430,7
17/12/2008,09:27:00,19430,19450,19425,19440,35
17/12/2008,09:28:00,19430,19440,19430,19435,8
17/12/2008,09:29:00,19435,19440,19430,19430,87
17/12/2008,09:30:00,19425,19430,19415,19420,27
17/12/2008,09:31:00,19420,19420,19390,19395,52
17/12/2008,09:32:00,19395,19410,19390,19400,44
17/12/2008,09:33:00,19410,19410,19380,19385,233
17/12/2008,09:34:00,19380,19385,19370,19380,43
17/12/2008,09:35:00,19380,19380,19350,19350,17
17/12/2008,09:36:00,19360,19360,19320,19325,92
17/12/2008,09:37:00,19335,19335,19295,19295,48
17/12/2008,09:38:00,19290,19300,19280,19280,25
17/12/2008,09:39:00,19290,19300,19270,19280,102
17/12/2008,09:40:00,19290,19320,19280,19320,40
17/12/2008,09:41:00,19320,19320,19275,19275,383
17/12/2008,09:42:00,19280,19295,19275,19295,113
17/12/2008,09:43:00,19300,19330,19300,19310,126
17/12/2008,09:44:00,19310,19320,19300,19310,63
17/12/2008,09:45:00,19315,19345,19310,19340,31
17/12/2008,09:46:00,19340,19340,19325,19325,115
17/12/2008,09:47:00,19330,19335,19330,19330,6
17/12/2008,09:48:00,19335,19335,19310,19310,111
17/12/2008,09:49:00,19320,19335,19320,19330,21
17/12/2008,09:50:00,19335,19340,19335,19335,6
17/12/2008,09:51:00,19330,19330,19325,19330,6
17/12/2008,09:52:00,19335,19335,19325,19330,13
17/12/2008,09:53:00,19325,19330,19310,19315,15
17/12/2008,09:54:00,19320,19330,19320,19330,4
17/12/2008,09:55:00,19330,19330,19320,19320,44
17/12/2008,09:56:00,19315,19315,19300,19300,24
17/12/2008,09:57:00,19305,19310,19290,19295,307
17/12/2008,09:58:00,19295,19295,19240,19240,86
17/12/2008,09:59:00,19240,19265,19235,19265,55
17/12/2008,10:00:00,19255,19255,19175,19195,107
17/12/2008,10:01:00,19190,19190,19170,19170,42
17/12/2008,10:02:00,19170,19185,19165,19180,131
17/12/2008,10:03:00,19185,19195,19180,19195,15
17/12/2008,10:04:00,19200,19215,19185,19200,25
17/12/2008,10:05:00,19190,19190,19155,19155,63
17/12/2008,10:06:00,19150,19150,19130,19135,41
17/12/2008,10:07:00,19140,19145,19125,19140,79
17/12/2008,10:08:00,19145,19145,19110,19120,72
17/12/2008,10:09:00,19120,19125,19090,19110,45
17/12/2008,10:10:00,19110,19110,19070,19080,62
17/12/2008,10:11:00,19080,19080,19030,19045,98
17/12/2008,10:12:00,19035,19060,19030,19050,71
17/12/2008,10:13:00,19050,19055,19045,19045,23
17/12/2008,10:14:00,19050,19095,19050,19095,62
17/12/2008,10:15:00,19090,19100,19075,19085,34
17/12/2008,10:16:00,19075,19110,19070,19110,56
17/12/2008,10:17:00,19105,19120,19105,19120,222
17/12/2008,10:18:00,19125,19130,19120,19130,19
17/12/2008,10:19:00,19125,19150,19125,19145,2783
17/12/2008,10:20:00,19140,19150,19125,19125,33
17/12/2008,10:21:00,19135,19135,19130,19130,275
17/12/2008,10:22:00,19135,19145,19130,19135,34
17/12/2008,10:23:00,19125,19155,19120,19155,30
17/12/2008,10:24:00,19155,19155,19130,19145,30
17/12/2008,10:25:00,19150,19150,19145,19150,10
17/12/2008,10:26:00,19150,19150,19150,19150,1
17/12/2008,10:27:00,19155,19170,19155,19155,33
17/12/2008,10:28:00,19155,19155,19120,19130,44
17/12/2008,10:29:00,19120,19120,19110,19120,22
17/12/2008,10:30:00,19110,19120,19095,19110,30
17/12/2008,10:31:00,19100,19130,19100,19130,22
17/12/2008,10:32:00,19130,19130,19125,19125,6
17/12/2008,10:33:00,19135,19145,19120,19120,18
17/12/2008,10:34:00,19120,19120,19115,19120,25
17/12/2008,10:35:00,19125,19150,19125,19140,18
17/12/2008,10:36:00,19140,19150,19110,19125,32
17/12/2008,10:37:00,19115,19130,19110,19125,11
17/12/2008,10:38:00,19125,19125,19100,19110,19
17/12/2008,10:39:00,19115,19140,19115,19130,17
17/12/2008,10:40:00,19130,19140,19100,19100,18
17/12/2008,10:41:00,19105,19105,19085,19095,35
17/12/2008,10:42:00,19100,19110,19100,19110,14
17/12/2008,10:43:00,19105,19105,19095,19105,13
17/12/2008,10:44:00,19095,19105,19080,19100,37
17/12/2008,10:45:00,19090,19090,19070,19070,74
17/12/2008,10:46:00,19070,19080,19065,19065,41
17/12/2008,10:47:00,19060,19070,19060,19070,30
17/12/2008,10:48:00,19065,19110,19055,19110,35
17/12/2008,10:49:00,19110,19120,19090,19105,29
17/12/2008,10:50:00,19105,19110,19090,19110,35
17/12/2008,10:51:00,19110,19140,19110,19135,32
17/12/2008,10:52:00,19140,19150,19135,19135,17
17/12/2008,10:53:00,19140,19145,19140,19145,7
17/12/2008,10:54:00,19140,19145,19115,19120,27
17/12/2008,10:55:00,19120,19135,19120,19125,43
17/12/2008,10:56:00,19125,19130,19110,19110,37
17/12/2008,10:57:00,19120,19120,19120,19120,10
17/12/2008,10:58:00,19115,19115,19100,19115,93
17/12/2008,10:59:00,19115,19120,19110,19110,12
17/12/2008,11:00:00,19120,19125,19110,19110,54
17/12/2008,11:01:00,19115,19115,19105,19105,21
17/12/2008,11:02:00,19110,19110,19090,19095,28
17/12/2008,11:03:00,19090,19090,19060,19060,34
17/12/2008,11:04:00,19065,19090,19065,19085,247
17/12/2008,11:05:00,19090,19095,19090,19090,9
17/12/2008,11:06:00,19090,19095,19090,19090,12
17/12/2008,11:07:00,19090,19105,19090,19105,17
17/12/2008,11:08:00,19100,19100,19095,19095,5
17/12/2008,11:09:00,19100,19105,19080,19080,14
17/12/2008,11:10:00,19090,19105,19090,19105,17
17/12/2008,11:11:00,19100,19105,19100,19100,74
17/12/2008,11:12:00,19105,19105,19090,19095,6
17/12/2008,11:13:00,19090,19095,19075,19090,17
17/12/2008,11:14:00,19100,19100,19095,19095,2
17/12/2008,11:15:00,19100,19100,19100,19100,10
17/12/2008,11:16:00,19105,19135,19105,19135,38
17/12/2008,11:17:00,19120,19125,19115,19125,40
17/12/2008,11:18:00,19130,19130,19130,19130,1
17/12/2008,11:19:00,19140,19160,19140,19160,17
17/12/2008,11:20:00,19165,19175,19160,19160,29
17/12/2008,11:21:00,19160,19170,19160,19170,4
17/12/2008,11:22:00,19170,19175,19165,19165,16
17/12/2008,11:23:00,19170,19180,19170,19175,9
17/12/2008,11:24:00,19170,19175,19170,19175,4
17/12/2008,11:25:00,19180,19180,19170,19170,23
17/12/2008,11:26:00,19180,19180,19160,19160,18
17/12/2008,11:27:00,19160,19170,19160,19170,8
17/12/2008,11:28:00,19170,19175,19160,19165,27
17/12/2008,11:29:00,19165,19180,19160,19170,35
17/12/2008,11:30:00,19180,19180,19160,19165,29
17/12/2008,11:31:00,19170,19190,19170,19185,218
17/12/2008,11:32:00,19185,19200,19180,19190,31
17/12/2008,11:33:00,19185,19205,19180,19200,37
17/12/2008,11:34:00,19200,19230,19200,19220,29
17/12/2008,11:35:00,19220,19225,19210,19220,28
17/12/2008,11:36:00,19230,19255,19230,19250,36
17/12/2008,11:37:00,19245,19275,19240,19265,47
17/12/2008,11:38:00,19265,19270,19260,19270,13
17/12/2008,11:39:00,19270,19270,19265,19270,11
17/12/2008,11:40:00,19260,19275,19260,19270,10
17/12/2008,11:41:00,19270,19285,19265,19285,19
17/12/2008,11:42:00,19285,19290,19265,19265,11
17/12/2008,11:43:00,19270,19270,19260,19265,45
17/12/2008,11:44:00,19265,19275,19260,19265,63
17/12/2008,11:45:00,19265,19270,19260,19270,42
17/12/2008,11:46:00,19265,19275,19265,19265,110
17/12/2008,11:47:00,19265,19270,19260,19270,12
17/12/2008,11:48:00,19270,19275,19265,19275,116
17/12/2008,11:49:00,19280,19280,19270,19275,10
17/12/2008,11:50:00,19280,19290,19270,19285,31
17/12/2008,11:51:00,19280,19280,19275,19280,10
17/12/2008,11:52:00,19270,19275,19270,19275,50
17/12/2008,11:53:00,19280,19300,19280,19290,40
17/12/2008,11:54:00,19290,19290,19285,19285,4
17/12/2008,11:55:00,19285,19290,19275,19275,13
17/12/2008,11:56:00,19270,19270,19255,19255,6
17/12/2008,11:57:00,19260,19260,19240,19245,18
17/12/2008,11:58:00,19245,19255,19245,19255,37
17/12/2008,11:59:00,19245,19290,19245,19280,44
17/12/2008,12:00:00,19285,19310,19285,19290,33
17/12/2008,12:01:00,19290,19300,19285,19290,13
17/12/2008,12:02:00,19290,19315,19290,19305,27
17/12/2008,12:03:00,19300,19315,19300,19305,13
17/12/2008,12:04:00,19320,19325,19315,19315,22
17/12/2008,12:05:00,19315,19325,19305,19325,20
17/12/2008,12:06:00,19310,19335,19310,19325,15
17/12/2008,12:07:00,19335,19345,19330,19335,27
17/12/2008,12:08:00,19340,19340,19330,19340,19
17/12/2008,12:09:00,19340,19345,19335,19335,6
17/12/2008,12:10:00,19335,19345,19335,19335,19
17/12/2008,12:11:00,19345,19350,19330,19330,24
17/12/2008,12:12:00,19325,19325,19305,19310,43
17/12/2008,12:13:00,19310,19315,19310,19310,10
17/12/2008,12:14:00,19300,19300,19290,19300,7
17/12/2008,12:15:00,19300,19310,19290,19305,43
17/12/2008,12:16:00,19300,19310,19295,19295,5
17/12/2008,12:17:00,19300,19310,19285,19285,49
17/12/2008,12:18:00,19285,19285,19275,19275,21
17/12/2008,12:19:00,19280,19290,19280,19280,39
17/12/2008,12:20:00,19280,19290,19275,19290,57
17/12/2008,12:21:00,19295,19295,19290,19290,15
17/12/2008,12:22:00,19285,19285,19270,19280,10
17/12/2008,12:23:00,19275,19275,19270,19275,12
17/12/2008,12:24:00,19275,19280,19265,19265,14
17/12/2008,12:25:00,19270,19275,19270,19275,12
17/12/2008,12:26:00,19270,19270,19245,19250,24
17/12/2008,12:27:00,19245,19255,19240,19245,21
17/12/2008,12:28:00,19245,19260,19235,19260,30
17/12/2008,12:29:00,19250,19265,19250,19255,18
17/12/2008,12:30:00,19260,19260,19255,19255,20
17/12/2008,12:31:00,19260,19260,19245,19245,48
17/12/2008,12:32:00,19245,19250,19240,19240,15
17/12/2008,12:33:00,19240,19240,19220,19230,519
17/12/2008,12:34:00,19220,19230,19220,19220,364
17/12/2008,12:35:00,19220,19225,19210,19215,19
17/12/2008,12:36:00,19215,19230,19215,19230,41
17/12/2008,12:37:00,19230,19235,19230,19230,7
17/12/2008,12:38:00,19235,19240,19220,19220,13
17/12/2008,12:39:00,19220,19225,19210,19225,15
17/12/2008,12:40:00,19215,19225,19210,19210,9
17/12/2008,12:41:00,19215,19215,19190,19200,22
17/12/2008,12:42:00,19205,19205,19190,19190,8
17/12/2008,12:43:00,19190,19200,19190,19200,7
17/12/2008,12:44:00,19190,19195,19190,19195,3
17/12/2008,12:45:00,19190,19210,19190,19210,9
17/12/2008,12:46:00,19215,19220,19215,19215,83
17/12/2008,12:47:00,19215,19215,19215,19215,1
17/12/2008,12:48:00,19215,19230,19210,19220,16
17/12/2008,12:49:00,19225,19225,19215,19220,23
17/12/2008,12:50:00,19215,19220,19205,19220,4
17/12/2008,12:51:00,19225,19230,19215,19215,7
17/12/2008,12:52:00,19230,19230,19220,19220,34
17/12/2008,12:53:00,19210,19210,19185,19195,22
17/12/2008,12:54:00,19200,19205,19195,19205,20
17/12/2008,12:55:00,19200,19215,19200,19215,35
17/12/2008,12:56:00,19220,19225,19220,19220,5
17/12/2008,12:57:00,19210,19210,19190,19195,10
17/12/2008,12:58:00,19195,19200,19185,19195,66
17/12/2008,12:59:00,19195,19210,19195,19205,11
17/12/2008,13:00:00,19215,19220,19205,19215,19
17/12/2008,13:01:00,19225,19225,19215,19215,6
17/12/2008,13:02:00,19210,19210,19205,19205,6
17/12/2008,13:03:00,19200,19200,19185,19190,11
17/12/2008,13:04:00,19190,19190,19165,19185,24
17/12/2008,13:05:00,19185,19190,19170,19170,9
17/12/2008,13:06:00,19165,19175,19155,19175,12
17/12/2008,13:07:00,19170,19170,19170,19170,1090
17/12/2008,13:08:00,19165,19165,19160,19165,15
17/12/2008,13:09:00,19160,19160,19135,19155,69
17/12/2008,13:10:00,19140,19145,19135,19140,114
17/12/2008,13:11:00,19140,19145,19135,19145,46
17/12/2008,13:12:00,19140,19155,19140,19145,48
17/12/2008,13:13:00,19155,19180,19145,19175,15
17/12/2008,13:14:00,19170,19180,19170,19180,2
17/12/2008,13:15:00,19175,19175,19170,19175,7
17/12/2008,13:16:00,19165,19165,19165,19165,3
17/12/2008,13:17:00,19175,19190,19170,19190,1210
17/12/2008,13:18:00,19195,19195,19195,19195,2
17/12/2008,13:19:00,19200,19210,19200,19200,11
17/12/2008,13:20:00,19210,19220,19210,19215,16
17/12/2008,13:21:00,19215,19215,19210,19215,6
17/12/2008,13:22:00,19220,19225,19220,19225,3
17/12/2008,13:23:00,19220,19225,19220,19225,50
17/12/2008,13:25:00,19215,19235,19215,19230,9
17/12/2008,13:26:00,19225,19235,19220,19235,17
17/12/2008,13:27:00,19225,19235,19220,19230,23
17/12/2008,13:28:00,19225,19225,19215,19215,2
17/12/2008,13:29:00,19220,19220,19205,19205,4
17/12/2008,13:30:00,19220,19220,19215,19215,5
17/12/2008,13:31:00,19210,19230,19210,19225,63
17/12/2008,13:33:00,19210,19210,19190,19200,16
17/12/2008,13:34:00,19200,19200,19190,19195,16
17/12/2008,13:35:00,19190,19190,19170,19170,14
17/12/2008,13:36:00,19170,19175,19160,19170,8
17/12/2008,13:37:00,19175,19175,19175,19175,2
17/12/2008,13:38:00,19170,19170,19170,19170,3
17/12/2008,13:39:00,19180,19180,19175,19175,2
17/12/2008,13:40:00,19185,19185,19170,19170,13
17/12/2008,13:41:00,19175,19200,19175,19200,12
17/12/2008,13:42:00,19205,19220,19200,19205,16
17/12/2008,13:43:00,19200,19200,19200,19200,3
17/12/2008,13:44:00,19210,19210,19195,19195,85
17/12/2008,13:45:00,19205,19205,19175,19180,17
17/12/2008,13:46:00,19180,19180,19170,19175,6
17/12/2008,13:47:00,19170,19170,19165,19165,5
17/12/2008,13:48:00,19165,19195,19165,19195,13
17/12/2008,13:49:00,19190,19190,19180,19180,7
17/12/2008,13:51:00,19180,19180,19180,19180,3
17/12/2008,13:52:00,19185,19185,19180,19180,7
17/12/2008,13:53:00,19175,19185,19175,19185,23
17/12/2008,13:54:00,19185,19200,19185,19200,6
17/12/2008,13:55:00,19200,19200,19195,19200,10
17/12/2008,13:56:00,19200,19210,19200,19210,11
17/12/2008,13:57:00,19205,19205,19195,19200,12
17/12/2008,13:59:00,19210,19220,19210,19215,13
17/12/2008,14:00:00,19205,19225,19180,19210,41
17/12/2008,14:01:00,19200,19225,19200,19225,12
17/12/2008,14:02:00,19230,19250,19230,19250,29
17/12/2008,14:03:00,19245,19245,19235,19240,9
17/12/2008,14:04:00,19240,19270,19240,19260,24
17/12/2008,14:05:00,19255,19255,19245,19250,56
17/12/2008,14:06:00,19245,19245,19225,19235,20
17/12/2008,14:07:00,19220,19220,19215,19220,17
17/12/2008,14:08:00,19220,19225,19210,19220,13
17/12/2008,14:09:00,19215,19225,19210,19215,19
17/12/2008,14:10:00,19220,19235,19220,19235,43
17/12/2008,14:11:00,19230,19230,19230,19230,2
17/12/2008,14:12:00,19225,19245,19225,19230,19
17/12/2008,14:13:00,19245,19245,19220,19220,8
17/12/2008,14:14:00,19215,19230,19215,19230,11
17/12/2008,14:15:00,19220,19235,19220,19230,6
17/12/2008,14:16:00,19215,19225,19205,19215,9
17/12/2008,14:17:00,19220,19220,19205,19205,2
17/12/2008,14:18:00,19205,19215,19205,19210,326
17/12/2008,14:19:00,19210,19210,19180,19190,45
17/12/2008,14:20:00,19185,19200,19180,19180,12
17/12/2008,14:21:00,19175,19200,19170,19195,27
17/12/2008,14:23:00,19195,19220,19195,19205,156
17/12/2008,14:24:00,19205,19220,19205,19205,17
17/12/2008,14:25:00,19210,19220,19205,19220,75
17/12/2008,14:26:00,19215,19225,19210,19210,8
17/12/2008,14:27:00,19215,19230,19215,19225,307
17/12/2008,14:28:00,19225,19230,19225,19230,7
17/12/2008,14:30:00,19240,19240,19230,19230,19
17/12/2008,14:31:00,19230,19230,19230,19230,1
17/12/2008,14:32:00,19235,19245,19235,19240,138
17/12/2008,14:33:00,19240,19240,19240,19240,2
17/12/2008,14:34:00,19240,19245,19240,19240,13
17/12/2008,14:35:00,19245,19255,19230,19250,38
17/12/2008,14:36:00,19245,19255,19235,19255,15
17/12/2008,14:37:00,19255,19270,19255,19265,23
17/12/2008,14:38:00,19265,19275,19250,19260,30
17/12/2008,14:39:00,19265,19270,19255,19270,9
17/12/2008,14:40:00,19275,19300,19265,19300,31
17/12/2008,14:41:00,19295,19295,19290,19290,5
17/12/2008,14:42:00,19295,19300,19285,19290,16
17/12/2008,14:43:00,19285,19290,19285,19290,18
17/12/2008,14:44:00,19290,19295,19275,19275,25
17/12/2008,14:45:00,19275,19290,19275,19290,1022
17/12/2008,14:46:00,19295,19295,19290,19295,5
17/12/2008,14:47:00,19290,19300,19290,19290,8
17/12/2008,14:48:00,19290,19290,19260,19260,52
17/12/2008,14:49:00,19260,19265,19255,19260,10
17/12/2008,14:50:00,19265,19265,19215,19215,30
17/12/2008,14:51:00,19220,19235,19215,19235,12
17/12/2008,14:52:00,19220,19235,19215,19235,18
17/12/2008,14:53:00,19240,19245,19220,19235,16
17/12/2008,14:54:00,19240,19240,19225,19230,22
17/12/2008,14:55:00,19230,19265,19220,19260,26
17/12/2008,14:56:00,19265,19270,19255,19265,10
17/12/2008,14:57:00,19265,19265,19250,19260,40
17/12/2008,14:58:00,19260,19265,19250,19250,8
17/12/2008,14:59:00,19250,19265,19245,19265,11
17/12/2008,15:00:00,19270,19270,19265,19265,6
17/12/2008,15:01:00,19270,19280,19270,19280,8
17/12/2008,15:02:00,19275,19275,19270,19270,4
17/12/2008,15:03:00,19275,19275,19275,19275,6
17/12/2008,15:04:00,19280,19290,19280,19290,10
17/12/2008,15:05:00,19295,19310,19295,19305,24
17/12/2008,15:06:00,19305,19305,19270,19275,470
17/12/2008,15:07:00,19275,19295,19270,19285,45
17/12/2008,15:08:00,19290,19295,19285,19290,247
17/12/2008,15:09:00,19280,19290,19280,19285,70
17/12/2008,15:10:00,19280,19290,19265,19265,16
17/12/2008,15:11:00,19265,19275,19265,19275,39
17/12/2008,15:12:00,19265,19290,19265,19290,17
17/12/2008,15:13:00,19280,19285,19280,19285,4
17/12/2008,15:14:00,19285,19285,19285,19285,1
17/12/2008,15:15:00,19270,19270,19265,19265,8
17/12/2008,15:16:00,19265,19270,19235,19250,27
17/12/2008,15:17:00,19245,19265,19240,19250,22
17/12/2008,15:18:00,19260,19260,19250,19250,2
17/12/2008,15:19:00,19255,19260,19255,19260,2
17/12/2008,15:20:00,19260,19265,19260,19260,12
17/12/2008,15:21:00,19260,19260,19250,19250,30
17/12/2008,15:22:00,19245,19250,19245,19250,9
17/12/2008,15:23:00,19250,19260,19240,19240,16
17/12/2008,15:24:00,19240,19250,19225,19245,37
17/12/2008,15:25:00,19240,19250,19240,19250,4
17/12/2008,15:26:00,19245,19250,19240,19245,77
17/12/2008,15:27:00,19250,19255,19240,19240,20
17/12/2008,15:28:00,19250,19250,19245,19245,2
17/12/2008,15:29:00,19245,19255,19240,19245,17
17/12/2008,15:30:00,19250,19260,19210,19220,17
17/12/2008,15:31:00,19225,19240,19195,19220,64
17/12/2008,15:32:00,19225,19250,19215,19230,41
17/12/2008,15:33:00,19220,19230,19205,19220,28
17/12/2008,15:34:00,19215,19215,19185,19210,59
17/12/2008,15:35:00,19220,19220,19195,19220,137
17/12/2008,15:36:00,19220,19245,19210,19240,21
17/12/2008,15:37:00,19240,19260,19240,19260,35
17/12/2008,15:38:00,19250,19275,19250,19270,32
17/12/2008,15:39:00,19270,19275,19255,19265,22
17/12/2008,15:40:00,19280,19290,19240,19260,54
17/12/2008,15:41:00,19260,19260,19245,19260,19
17/12/2008,15:42:00,19270,19280,19255,19260,23
17/12/2008,15:43:00,19260,19265,19245,19250,40
17/12/2008,15:44:00,19245,19260,19230,19260,19
17/12/2008,15:45:00,19265,19270,19250,19260,30
17/12/2008,15:46:00,19260,19290,19260,19265,21
17/12/2008,15:47:00,19275,19290,19265,19275,42
17/12/2008,15:48:00,19280,19285,19275,19280,68
17/12/2008,15:49:00,19285,19330,19285,19305,89
17/12/2008,15:50:00,19305,19305,19280,19280,33
17/12/2008,15:51:00,19285,19295,19285,19295,10
17/12/2008,15:52:00,19290,19295,19280,19285,24
17/12/2008,15:53:00,19285,19300,19285,19295,9
17/12/2008,15:54:00,19300,19320,19300,19300,25
17/12/2008,15:55:00,19300,19305,19290,19305,18
17/12/2008,15:56:00,19305,19310,19285,19285,19
17/12/2008,15:57:00,19295,19300,19290,19300,10
17/12/2008,15:58:00,19305,19310,19300,19310,39
17/12/2008,15:59:00,19320,19340,19310,19325,35
17/12/2008,16:00:00,19330,19365,19330,19350,75
17/12/2008,16:01:00,19355,19355,19310,19310,37
17/12/2008,16:02:00,19310,19310,19295,19310,39
17/12/2008,16:03:00,19310,19330,19310,19325,11
17/12/2008,16:04:00,19325,19325,19280,19285,24
17/12/2008,16:05:00,19280,19280,19265,19265,37
17/12/2008,16:06:00,19270,19270,19240,19270,72
17/12/2008,16:07:00,19265,19270,19245,19245,67
17/12/2008,16:08:00,19245,19255,19225,19240,80
17/12/2008,16:09:00,19235,19250,19220,19250,22
17/12/2008,16:10:00,19255,19255,19195,19200,44
17/12/2008,16:11:00,19200,19210,19195,19200,283
17/12/2008,16:12:00,19195,19210,19190,19210,40
17/12/2008,16:13:00,19200,19210,19190,19205,21
17/12/2008,16:14:00,19200,19210,19190,19195,38
17/12/2008,16:15:00,19195,19205,19190,19205,1529
17/12/2008,16:16:00,19205,19215,19200,19210,35
17/12/2008,16:17:00,19215,19215,19205,19215,9
17/12/2008,16:18:00,19220,19240,19210,19235,16
17/12/2008,16:19:00,19230,19235,19230,19235,6
17/12/2008,16:20:00,19240,19245,19235,19240,31
17/12/2008,16:21:00,19235,19240,19230,19235,16
17/12/2008,16:22:00,19240,19240,19230,19230,16
17/12/2008,16:23:00,19235,19265,19235,19255,58
17/12/2008,16:24:00,19255,19255,19240,19240,9
17/12/2008,16:25:00,19235,19255,19235,19250,9
17/12/2008,16:26:00,19255,19270,19245,19255,29
17/12/2008,16:27:00,19260,19265,19250,19260,39
17/12/2008,16:28:00,19260,19270,19255,19255,428
17/12/2008,16:29:00,19260,19270,19255,19270,28
17/12/2008,16:30:00,19275,19310,19270,19285,108
17/12/2008,16:31:00,19295,19300,19290,19290,8
17/12/2008,16:32:00,19285,19305,19280,19300,20
17/12/2008,16:33:00,19300,19320,19300,19315,13
17/12/2008,16:34:00,19310,19310,19290,19290,31
17/12/2008,16:35:00,19290,19300,19285,19285,16
17/12/2008,16:36:00,19280,19285,19275,19275,21
17/12/2008,16:37:00,19270,19285,19260,19285,24
17/12/2008,16:38:00,19285,19285,19265,19265,10
17/12/2008,16:39:00,19265,19280,19250,19280,28
17/12/2008,16:40:00,19285,19285,19255,19255,17
17/12/2008,16:41:00,19270,19270,19270,19270,8
17/12/2008,16:42:00,19265,19280,19240,19280,54
17/12/2008,16:43:00,19280,19305,19260,19305,43
17/12/2008,16:44:00,19310,19320,19305,19315,20
17/12/2008,16:45:00,19315,19325,19295,19295,61
17/12/2008,16:46:00,19295,19320,19295,19320,60
17/12/2008,16:47:00,19325,19335,19315,19325,20
17/12/2008,16:48:00,19325,19325,19300,19300,395
17/12/2008,16:49:00,19295,19315,19295,19315,62
17/12/2008,16:50:00,19310,19310,19290,19290,10
17/12/2008,16:51:00,19300,19320,19295,19295,30
17/12/2008,16:52:00,19300,19310,19285,19295,18
17/12/2008,16:53:00,19295,19320,19295,19305,30
17/12/2008,16:54:00,19305,19305,19240,19260,33
17/12/2008,16:55:00,19265,19300,19260,19280,29
17/12/2008,16:56:00,19290,19310,19285,19295,21
17/12/2008,16:57:00,19300,19300,19290,19290,12
17/12/2008,16:58:00,19290,19305,19290,19305,34
17/12/2008,16:59:00,19305,19310,19295,19295,44
17/12/2008,17:00:00,19300,19310,19295,19310,15
17/12/2008,17:01:00,19315,19335,19315,19335,157
17/12/2008,17:02:00,19340,19340,19305,19320,29
17/12/2008,17:03:00,19320,19335,19290,19305,39
17/12/2008,17:04:00,19300,19305,19290,19305,45
17/12/2008,17:05:00,19300,19310,19300,19300,14
17/12/2008,17:06:00,19305,19320,19305,19305,14
17/12/2008,17:07:00,19295,19305,19295,19300,10
17/12/2008,17:08:00,19305,19310,19300,19300,29
17/12/2008,17:09:00,19300,19320,19300,19320,40
17/12/2008,17:10:00,19325,19340,19320,19320,69
17/12/2008,17:11:00,19315,19315,19295,19305,13
17/12/2008,17:12:00,19300,19325,19300,19320,35
17/12/2008,17:13:00,19310,19335,19305,19315,16
17/12/2008,17:14:00,19315,19330,19305,19310,125
17/12/2008,17:15:00,19310,19320,19305,19305,284
17/12/2008,17:16:00,19300,19310,19295,19300,63
17/12/2008,17:17:00,19300,19305,19285,19285,35
17/12/2008,17:18:00,19285,19290,19280,19290,16
17/12/2008,17:19:00,19290,19295,19260,19260,47
17/12/2008,17:20:00,19260,19285,19255,19285,38
17/12/2008,17:21:00,19285,19290,19260,19275,30
17/12/2008,17:22:00,19285,19290,19275,19290,20
17/12/2008,17:23:00,19290,19305,19280,19305,54
17/12/2008,17:24:00,19295,19305,19285,19285,30
17/12/2008,17:25:00,19285,19295,19280,19290,540
17/12/2008,17:26:00,19290,19310,19285,19310,46
17/12/2008,17:27:00,19310,19335,19300,19330,110
17/12/2008,17:28:00,19330,19370,19320,19355,273
17/12/2008,17:29:00,19350,19420,19340,19390,159
17/12/2008,17:30:00,19390,19415,19370,19385,291
17/12/2008,17:31:00,19390,19405,19380,19405,30
17/12/2008,17:32:00,19405,19410,19385,19410,37
17/12/2008,17:33:00,19410,19410,19390,19390,22
17/12/2008,17:34:00,19385,19410,19380,19395,54
17/12/2008,17:35:00,19405,19425,19390,19425,36
17/12/2008,17:36:00,19420,19445,19420,19425,39
17/12/2008,17:37:00,19420,19430,19400,19400,55
17/12/2008,17:38:00,19400,19405,19395,19400,29
17/12/2008,17:39:00,19400,19420,19400,19420,79