DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/12/2008,16:35:00,19510,19515,19510,19515,3
22/12/2008,16:36:00,19515,19525,19510,19515,32
22/12/2008,16:37:00,19520,19520,19520,19520,3
22/12/2008,16:38:00,19520,19520,19510,19510,12
22/12/2008,16:39:00,19510,19510,19490,19490,16
22/12/2008,16:40:00,19505,19505,19505,19505,1
22/12/2008,16:41:00,19505,19505,19495,19495,16
22/12/2008,16:42:00,19495,19495,19480,19480,16
22/12/2008,16:43:00,19480,19480,19460,19465,10
22/12/2008,16:44:00,19455,19485,19455,19485,17
22/12/2008,16:45:00,19480,19490,19480,19490,6
22/12/2008,16:46:00,19480,19490,19470,19490,11
22/12/2008,16:47:00,19485,19485,19485,19485,3
22/12/2008,16:48:00,19480,19495,19480,19495,12
22/12/2008,16:49:00,19485,19495,19475,19495,6
22/12/2008,16:50:00,19495,19495,19480,19480,3
22/12/2008,16:51:00,19475,19480,19475,19475,7
22/12/2008,16:52:00,19480,19485,19480,19485,9
22/12/2008,16:53:00,19490,19490,19490,19490,1
22/12/2008,16:54:00,19495,19500,19490,19500,23
22/12/2008,16:55:00,19495,19495,19495,19495,1
22/12/2008,16:56:00,19485,19490,19475,19490,8
22/12/2008,16:57:00,19485,19485,19475,19480,7
22/12/2008,16:58:00,19480,19480,19480,19480,3
22/12/2008,16:59:00,19480,19480,19480,19480,4
22/12/2008,17:00:00,19475,19480,19455,19470,18
22/12/2008,17:01:00,19470,19490,19470,19490,13
22/12/2008,17:02:00,19480,19485,19465,19465,5
22/12/2008,17:03:00,19460,19465,19455,19460,34
22/12/2008,17:04:00,19450,19450,19435,19445,26
22/12/2008,17:05:00,19445,19455,19445,19455,7
22/12/2008,17:06:00,19450,19450,19440,19440,7
22/12/2008,17:07:00,19435,19440,19420,19430,39
22/12/2008,17:08:00,19435,19435,19425,19425,5
22/12/2008,17:09:00,19425,19425,19395,19395,55
22/12/2008,17:10:00,19390,19415,19390,19405,15
22/12/2008,17:11:00,19420,19420,19405,19420,30
22/12/2008,17:12:00,19410,19425,19410,19425,4
22/12/2008,17:13:00,19425,19430,19410,19410,19
22/12/2008,17:14:00,19420,19425,19400,19400,53
22/12/2008,17:15:00,19400,19410,19395,19405,33
22/12/2008,17:16:00,19425,19430,19410,19410,22
22/12/2008,17:17:00,19420,19435,19420,19425,6
22/12/2008,17:18:00,19420,19425,19415,19425,13
22/12/2008,17:19:00,19420,19420,19415,19420,12
22/12/2008,17:20:00,19420,19425,19415,19425,23
22/12/2008,17:21:00,19425,19425,19415,19415,10
22/12/2008,17:22:00,19415,19415,19395,19395,36
22/12/2008,17:23:00,19395,19395,19380,19380,31
22/12/2008,17:24:00,19380,19380,19345,19360,75
22/12/2008,17:25:00,19360,19360,19345,19355,26
22/12/2008,17:26:00,19360,19370,19360,19365,19
22/12/2008,17:27:00,19365,19365,19295,19315,71
22/12/2008,17:28:00,19310,19310,19270,19305,114
22/12/2008,17:29:00,19315,19350,19270,19310,152
22/12/2008,17:30:00,19305,19340,19300,19300,32
22/12/2008,17:31:00,19290,19290,19245,19245,71
22/12/2008,17:32:00,19260,19280,19260,19270,35
22/12/2008,17:33:00,19270,19270,19255,19260,23
22/12/2008,17:34:00,19270,19270,19250,19265,20
22/12/2008,17:35:00,19265,19265,19230,19230,23
22/12/2008,17:36:00,19225,19240,19210,19210,24
22/12/2008,17:37:00,19220,19230,19210,19230,12
22/12/2008,17:38:00,19230,19240,19220,19225,24
22/12/2008,17:39:00,19225,19230,19210,19230,31
23/12/2008,09:00:00,19275,19300,19230,19285,67
23/12/2008,09:01:00,19285,19285,19265,19265,31
23/12/2008,09:02:00,19260,19270,19240,19255,36
23/12/2008,09:03:00,19260,19290,19255,19290,56
23/12/2008,09:04:00,19290,19320,19290,19320,34
23/12/2008,09:05:00,19320,19330,19285,19320,81
23/12/2008,09:06:00,19325,19405,19310,19390,84
23/12/2008,09:07:00,19385,19415,19355,19380,66
23/12/2008,09:08:00,19385,19400,19370,19395,37
23/12/2008,09:09:00,19395,19400,19385,19395,16
23/12/2008,09:10:00,19395,19435,19390,19435,74
23/12/2008,09:11:00,19425,19460,19425,19445,60
23/12/2008,09:12:00,19440,19440,19420,19420,14
23/12/2008,09:13:00,19430,19430,19395,19410,36
23/12/2008,09:14:00,19405,19415,19405,19415,9
23/12/2008,09:15:00,19415,19415,19405,19405,8
23/12/2008,09:16:00,19400,19400,19380,19385,20
23/12/2008,09:17:00,19380,19380,19370,19375,15
23/12/2008,09:18:00,19370,19375,19370,19375,19
23/12/2008,09:19:00,19375,19380,19375,19375,8
23/12/2008,09:20:00,19370,19370,19365,19370,11
23/12/2008,09:21:00,19365,19370,19360,19360,10
23/12/2008,09:22:00,19365,19380,19365,19380,31
23/12/2008,09:23:00,19385,19385,19355,19355,40
23/12/2008,09:24:00,19360,19370,19360,19370,16
23/12/2008,09:25:00,19370,19370,19365,19370,3
23/12/2008,09:26:00,19370,19370,19350,19355,20
23/12/2008,09:27:00,19355,19370,19350,19365,16
23/12/2008,09:28:00,19365,19370,19350,19350,16
23/12/2008,09:29:00,19360,19370,19355,19360,13
23/12/2008,09:30:00,19360,19365,19350,19350,16
23/12/2008,09:31:00,19350,19350,19305,19305,46
23/12/2008,09:32:00,19305,19310,19300,19310,4
23/12/2008,09:33:00,19310,19315,19290,19290,49
23/12/2008,09:34:00,19305,19310,19300,19310,25
23/12/2008,09:35:00,19300,19325,19300,19325,13
23/12/2008,09:36:00,19325,19335,19320,19325,28
23/12/2008,09:37:00,19330,19340,19330,19335,10
23/12/2008,09:38:00,19325,19325,19305,19310,8
23/12/2008,09:39:00,19315,19330,19315,19330,5
23/12/2008,09:40:00,19320,19320,19310,19315,6
23/12/2008,09:41:00,19315,19320,19305,19305,12
23/12/2008,09:42:00,19305,19305,19285,19285,26
23/12/2008,09:43:00,19295,19295,19295,19295,2
23/12/2008,09:44:00,19290,19290,19280,19280,7
23/12/2008,09:45:00,19280,19295,19270,19295,30
23/12/2008,09:46:00,19285,19285,19280,19280,5
23/12/2008,09:47:00,19290,19300,19290,19300,14
23/12/2008,09:48:00,19305,19305,19290,19300,10
23/12/2008,09:49:00,19305,19305,19305,19305,3
23/12/2008,09:50:00,19310,19310,19310,19310,11
23/12/2008,09:51:00,19315,19320,19315,19315,10
23/12/2008,09:52:00,19310,19315,19310,19315,19
23/12/2008,09:53:00,19315,19330,19315,19320,15
23/12/2008,09:54:00,19320,19330,19320,19330,13
23/12/2008,09:55:00,19330,19335,19330,19335,2
23/12/2008,09:56:00,19340,19350,19330,19330,23
23/12/2008,09:57:00,19335,19335,19330,19330,2
23/12/2008,09:58:00,19330,19340,19330,19340,7
23/12/2008,09:59:00,19345,19360,19345,19355,16
23/12/2008,10:00:00,19355,19360,19355,19360,7
23/12/2008,10:01:00,19355,19360,19350,19360,3
23/12/2008,10:02:00,19365,19395,19365,19390,30
23/12/2008,10:03:00,19380,19380,19360,19360,25
23/12/2008,10:04:00,19365,19365,19345,19345,30
23/12/2008,10:05:00,19350,19350,19330,19330,21
23/12/2008,10:06:00,19330,19335,19325,19335,9
23/12/2008,10:07:00,19330,19340,19325,19330,16
23/12/2008,10:08:00,19335,19335,19330,19335,17
23/12/2008,10:09:00,19335,19340,19335,19335,3
23/12/2008,10:10:00,19330,19340,19330,19340,4
23/12/2008,10:11:00,19345,19345,19345,19345,7
23/12/2008,10:12:00,19345,19365,19345,19355,18
23/12/2008,10:13:00,19355,19360,19355,19360,2
23/12/2008,10:14:00,19350,19355,19350,19355,8
23/12/2008,10:15:00,19360,19360,19360,19360,1
23/12/2008,10:16:00,19355,19365,19355,19365,6
23/12/2008,10:17:00,19360,19360,19360,19360,5
23/12/2008,10:18:00,19360,19360,19360,19360,3
23/12/2008,10:19:00,19360,19380,19360,19380,20
23/12/2008,10:20:00,19375,19380,19370,19370,6
23/12/2008,10:22:00,19365,19370,19365,19370,12
23/12/2008,10:23:00,19375,19385,19375,19380,16
23/12/2008,10:24:00,19375,19375,19375,19375,8
23/12/2008,10:25:00,19380,19380,19380,19380,3
23/12/2008,10:26:00,19380,19380,19380,19380,3
23/12/2008,10:27:00,19385,19385,19375,19375,16
23/12/2008,10:28:00,19380,19385,19380,19380,6
23/12/2008,10:29:00,19380,19380,19370,19370,20
23/12/2008,10:30:00,19365,19365,19360,19365,4
23/12/2008,10:31:00,19365,19365,19350,19350,12
23/12/2008,10:32:00,19350,19355,19345,19345,8
23/12/2008,10:33:00,19340,19350,19320,19320,18
23/12/2008,10:34:00,19325,19335,19325,19330,8
23/12/2008,10:35:00,19320,19325,19310,19325,15
23/12/2008,10:36:00,19320,19320,19320,19320,1
23/12/2008,10:37:00,19320,19320,19320,19320,5
23/12/2008,10:38:00,19320,19325,19320,19325,2
23/12/2008,10:39:00,19330,19335,19325,19325,12
23/12/2008,10:40:00,19325,19330,19320,19330,5
23/12/2008,10:41:00,19335,19335,19330,19330,3
23/12/2008,10:42:00,19340,19365,19340,19365,15
23/12/2008,10:43:00,19370,19375,19365,19370,15
23/12/2008,10:44:00,19370,19375,19365,19370,5
23/12/2008,10:46:00,19365,19365,19360,19360,2
23/12/2008,10:47:00,19370,19375,19370,19375,5
23/12/2008,10:48:00,19370,19370,19365,19365,6
23/12/2008,10:51:00,19370,19370,19370,19370,978
23/12/2008,10:52:00,19370,19370,19365,19365,5001
23/12/2008,10:53:00,19365,19365,19365,19365,3
23/12/2008,10:54:00,19360,19360,19355,19355,7
23/12/2008,10:55:00,19365,19365,19365,19365,1
23/12/2008,10:57:00,19375,19375,19375,19375,1
23/12/2008,10:58:00,19375,19375,19365,19365,16
23/12/2008,10:59:00,19365,19365,19350,19350,26
23/12/2008,11:00:00,19350,19355,19345,19345,7
23/12/2008,11:01:00,19345,19345,19340,19345,18
23/12/2008,11:02:00,19350,19350,19350,19350,1
23/12/2008,11:03:00,19350,19355,19350,19350,8
23/12/2008,11:04:00,19355,19360,19355,19360,5
23/12/2008,11:05:00,19355,19365,19355,19365,3
23/12/2008,11:06:00,19370,19375,19365,19365,7
23/12/2008,11:07:00,19375,19375,19370,19370,4
23/12/2008,11:08:00,19380,19395,19380,19390,21
23/12/2008,11:09:00,19385,19385,19380,19380,7
23/12/2008,11:10:00,19390,19400,19380,19390,27
23/12/2008,11:13:00,19390,19395,19390,19395,3
23/12/2008,11:14:00,19385,19385,19375,19380,9
23/12/2008,11:15:00,19390,19390,19390,19390,4
23/12/2008,11:16:00,19390,19390,19380,19380,6
23/12/2008,11:18:00,19380,19390,19375,19390,6
23/12/2008,11:19:00,19395,19395,19395,19395,1
23/12/2008,11:20:00,19390,19395,19390,19390,17
23/12/2008,11:21:00,19390,19410,19390,19400,31
23/12/2008,11:22:00,19395,19395,19390,19390,6
23/12/2008,11:23:00,19395,19400,19395,19400,2
23/12/2008,11:25:00,19385,19400,19385,19400,5
23/12/2008,11:27:00,19390,19390,19375,19380,22
23/12/2008,11:28:00,19380,19380,19375,19375,8
23/12/2008,11:29:00,19375,19380,19375,19380,3
23/12/2008,11:31:00,19380,19385,19380,19385,3
23/12/2008,11:32:00,19380,19380,19375,19375,5
23/12/2008,11:33:00,19385,19395,19385,19395,8
23/12/2008,11:34:00,19400,19400,19400,19400,2
23/12/2008,11:35:00,19395,19395,19380,19380,22
23/12/2008,11:36:00,19380,19400,19380,19400,6
23/12/2008,11:37:00,19390,19390,19385,19385,2
23/12/2008,11:38:00,19380,19380,19370,19370,18
23/12/2008,11:39:00,19375,19380,19370,19380,4
23/12/2008,11:40:00,19375,19375,19370,19370,9
23/12/2008,11:41:00,19375,19375,19375,19375,1
23/12/2008,11:42:00,19375,19375,19370,19370,7
23/12/2008,11:43:00,19370,19370,19365,19365,4
23/12/2008,11:44:00,19365,19370,19365,19370,3
23/12/2008,11:45:00,19380,19380,19370,19370,4
23/12/2008,11:46:00,19375,19380,19375,19380,3
23/12/2008,11:47:00,19380,19390,19380,19390,8
23/12/2008,11:48:00,19390,19390,19390,19390,2
23/12/2008,11:49:00,19385,19390,19380,19390,15
23/12/2008,11:52:00,19395,19395,19390,19395,5
23/12/2008,11:54:00,19385,19385,19385,19385,5
23/12/2008,11:55:00,19390,19395,19390,19395,6
23/12/2008,11:56:00,19400,19400,19400,19400,2
23/12/2008,11:57:00,19400,19400,19400,19400,1
23/12/2008,11:58:00,19400,19400,19400,19400,1
23/12/2008,11:59:00,19400,19420,19400,19415,34
23/12/2008,12:00:00,19410,19420,19410,19415,4
23/12/2008,12:01:00,19410,19410,19410,19410,8
23/12/2008,12:02:00,19415,19415,19415,19415,4
23/12/2008,12:04:00,19415,19420,19405,19405,7
23/12/2008,12:05:00,19395,19400,19395,19400,8
23/12/2008,12:06:00,19400,19400,19400,19400,1
23/12/2008,12:07:00,19400,19400,19400,19400,1
23/12/2008,12:09:00,19400,19400,19400,19400,1
23/12/2008,12:10:00,19400,19400,19395,19395,6
23/12/2008,12:12:00,19400,19405,19400,19405,3
23/12/2008,12:13:00,19405,19405,19405,19405,2
23/12/2008,12:14:00,19400,19400,19395,19395,7
23/12/2008,12:15:00,19395,19395,19395,19395,4
23/12/2008,12:18:00,19390,19390,19380,19380,14
23/12/2008,12:19:00,19385,19390,19380,19390,11
23/12/2008,12:20:00,19395,19395,19395,19395,1
23/12/2008,12:21:00,19385,19385,19385,19385,1
23/12/2008,12:22:00,19385,19385,19385,19385,3
23/12/2008,12:24:00,19380,19380,19370,19375,12
23/12/2008,12:25:00,19375,19375,19375,19375,3
23/12/2008,12:26:00,19375,19375,19365,19365,7
23/12/2008,12:27:00,19365,19365,19355,19360,13
23/12/2008,12:28:00,19365,19370,19365,19370,6
23/12/2008,12:29:00,19370,19375,19365,19365,7
23/12/2008,12:30:00,19365,19365,19365,19365,1
23/12/2008,12:32:00,19380,19380,19375,19375,5
23/12/2008,12:33:00,19370,19370,19365,19365,2
23/12/2008,12:34:00,19370,19375,19370,19375,2
23/12/2008,12:36:00,19380,19380,19380,19380,1
23/12/2008,12:37:00,19365,19370,19360,19365,7
23/12/2008,12:38:00,19375,19385,19375,19385,20
23/12/2008,12:39:00,19380,19380,19380,19380,4
23/12/2008,12:40:00,19375,19375,19370,19375,4
23/12/2008,12:41:00,19385,19385,19385,19385,1
23/12/2008,12:42:00,19375,19375,19375,19375,3
23/12/2008,12:43:00,19370,19370,19370,19370,1
23/12/2008,12:44:00,19375,19375,19375,19375,2
23/12/2008,12:45:00,19380,19380,19380,19380,1
23/12/2008,12:46:00,19375,19375,19375,19375,4
23/12/2008,12:47:00,19380,19380,19370,19370,13
23/12/2008,12:48:00,19365,19365,19365,19365,2
23/12/2008,12:49:00,19365,19370,19365,19370,3
23/12/2008,12:50:00,19365,19365,19365,19365,1
23/12/2008,12:52:00,19375,19375,19375,19375,2
23/12/2008,12:54:00,19370,19370,19370,19370,2
23/12/2008,12:55:00,19375,19375,19375,19375,4
23/12/2008,12:56:00,19370,19370,19370,19370,6
23/12/2008,12:58:00,19365,19365,19365,19365,2
23/12/2008,13:00:00,19365,19365,19365,19365,6
23/12/2008,13:01:00,19365,19365,19365,19365,2
23/12/2008,13:02:00,19360,19360,19355,19355,8
23/12/2008,13:03:00,19360,19360,19355,19355,5
23/12/2008,13:04:00,19355,19355,19355,19355,2
23/12/2008,13:05:00,19350,19350,19345,19345,6
23/12/2008,13:06:00,19340,19350,19335,19345,11
23/12/2008,13:07:00,19350,19350,19350,19350,5
23/12/2008,13:08:00,19350,19350,19345,19345,6
23/12/2008,13:09:00,19340,19340,19340,19340,1
23/12/2008,13:10:00,19340,19340,19325,19330,27
23/12/2008,13:11:00,19335,19335,19330,19335,10
23/12/2008,13:12:00,19335,19335,19330,19330,4
23/12/2008,13:14:00,19335,19335,19335,19335,5
23/12/2008,13:15:00,19335,19340,19335,19340,5
23/12/2008,13:16:00,19340,19345,19340,19345,4
23/12/2008,13:17:00,19355,19360,19355,19355,3
23/12/2008,13:18:00,19360,19360,19360,19360,1
23/12/2008,13:19:00,19365,19370,19365,19365,11
23/12/2008,13:20:00,19375,19375,19375,19375,4
23/12/2008,13:22:00,19375,19375,19375,19375,2
23/12/2008,13:23:00,19375,19375,19375,19375,1
23/12/2008,13:24:00,19380,19380,19365,19365,13
23/12/2008,13:25:00,19370,19370,19370,19370,1
23/12/2008,13:27:00,19375,19385,19375,19385,6
23/12/2008,13:30:00,19385,19390,19380,19390,7
23/12/2008,13:31:00,19385,19385,19385,19385,1
23/12/2008,13:32:00,19395,19395,19385,19385,12
23/12/2008,13:34:00,19375,19375,19370,19370,6
23/12/2008,13:35:00,19375,19390,19375,19390,19
23/12/2008,13:36:00,19385,19385,19375,19375,7
23/12/2008,13:38:00,19385,19385,19385,19385,1
23/12/2008,13:40:00,19380,19395,19380,19395,7
23/12/2008,13:41:00,19400,19405,19390,19390,16
23/12/2008,13:42:00,19395,19395,19395,19395,1
23/12/2008,13:43:00,19395,19395,19385,19385,3
23/12/2008,13:44:00,19390,19395,19390,19395,4
23/12/2008,13:47:00,19395,19395,19395,19395,1
23/12/2008,13:50:00,19390,19390,19385,19385,4
23/12/2008,13:52:00,19385,19385,19375,19375,3
23/12/2008,13:54:00,19380,19380,19375,19375,5
23/12/2008,13:55:00,19370,19375,19370,19375,5
23/12/2008,13:56:00,19375,19375,19375,19375,3
23/12/2008,13:57:00,19370,19380,19370,19380,5
23/12/2008,13:58:00,19375,19375,19365,19365,11
23/12/2008,14:01:00,19375,19380,19375,19380,2
23/12/2008,14:02:00,19385,19385,19380,19380,2
23/12/2008,14:04:00,19380,19380,19380,19380,1
23/12/2008,14:05:00,19385,19390,19385,19390,8
23/12/2008,14:06:00,19395,19395,19395,19395,2
23/12/2008,14:07:00,19395,19395,19390,19390,3
23/12/2008,14:08:00,19385,19385,19385,19385,2
23/12/2008,14:10:00,19385,19385,19380,19380,8
23/12/2008,14:12:00,19375,19375,19375,19375,1
23/12/2008,14:13:00,19375,19375,19375,19375,1
23/12/2008,14:14:00,19380,19380,19380,19380,6
23/12/2008,14:15:00,19380,19380,19375,19375,9
23/12/2008,14:16:00,19375,19375,19370,19370,6
23/12/2008,14:18:00,19375,19375,19375,19375,2
23/12/2008,14:20:00,19380,19385,19380,19385,7
23/12/2008,14:21:00,19390,19390,19385,19385,4
23/12/2008,14:22:00,19380,19390,19380,19390,2
23/12/2008,14:23:00,19390,19410,19390,19405,24
23/12/2008,14:24:00,19405,19405,19405,19405,1
23/12/2008,14:25:00,19405,19410,19405,19410,5
23/12/2008,14:26:00,19410,19420,19405,19420,17
23/12/2008,14:27:00,19410,19410,19405,19405,3
23/12/2008,14:29:00,19405,19435,19400,19425,11
23/12/2008,14:30:00,19435,19450,19405,19435,36
23/12/2008,14:31:00,19435,19435,19415,19420,12
23/12/2008,14:32:00,19425,19425,19410,19420,6
23/12/2008,14:33:00,19420,19420,19420,19420,2
23/12/2008,14:34:00,19415,19420,19415,19420,10
23/12/2008,14:35:00,19425,19435,19425,19435,6
23/12/2008,14:36:00,19430,19445,19430,19445,9
23/12/2008,14:37:00,19440,19440,19425,19425,16
23/12/2008,14:39:00,19435,19445,19430,19445,6
23/12/2008,14:40:00,19450,19460,19450,19460,11
23/12/2008,14:41:00,19455,19460,19450,19460,10
23/12/2008,14:42:00,19460,19465,19450,19450,35
23/12/2008,14:43:00,19455,19455,19455,19455,3
23/12/2008,14:44:00,19455,19455,19455,19455,3
23/12/2008,14:45:00,19455,19460,19455,19460,20
23/12/2008,14:46:00,19460,19460,19460,19460,1
23/12/2008,14:47:00,19460,19460,19450,19450,8
23/12/2008,14:48:00,19445,19445,19440,19445,8
23/12/2008,14:49:00,19450,19450,19450,19450,1
23/12/2008,14:50:00,19450,19460,19450,19460,4
23/12/2008,14:51:00,19450,19455,19450,19455,9
23/12/2008,14:52:00,19460,19470,19460,19470,31
23/12/2008,14:53:00,19470,19470,19470,19470,4
23/12/2008,14:54:00,19470,19470,19465,19465,2
23/12/2008,14:55:00,19470,19470,19460,19460,7
23/12/2008,14:56:00,19470,19470,19470,19470,2
23/12/2008,14:58:00,19475,19480,19475,19480,10
23/12/2008,14:59:00,19480,19485,19475,19475,30
23/12/2008,15:00:00,19475,19475,19475,19475,2
23/12/2008,15:01:00,19480,19485,19480,19480,6
23/12/2008,15:02:00,19480,19480,19480,19480,5
23/12/2008,15:03:00,19480,19485,19480,19485,5
23/12/2008,15:04:00,19485,19485,19470,19470,14
23/12/2008,15:05:00,19475,19475,19475,19475,3
23/12/2008,15:06:00,19480,19480,19475,19475,4
23/12/2008,15:07:00,19480,19480,19475,19475,6
23/12/2008,15:09:00,19470,19490,19470,19485,22
23/12/2008,15:10:00,19490,19490,19480,19480,9
23/12/2008,15:12:00,19490,19495,19490,19495,2
23/12/2008,15:13:00,19495,19510,19490,19505,40
23/12/2008,15:14:00,19505,19515,19500,19515,30
23/12/2008,15:15:00,19515,19515,19510,19510,10
23/12/2008,15:16:00,19510,19510,19510,19510,3
23/12/2008,15:17:00,19515,19515,19510,19510,4
23/12/2008,15:18:00,19510,19510,19505,19505,11
23/12/2008,15:19:00,19505,19505,19485,19485,18
23/12/2008,15:21:00,19500,19500,19500,19500,3
23/12/2008,15:22:00,19505,19515,19505,19515,14
23/12/2008,15:23:00,19510,19510,19510,19510,1
23/12/2008,15:26:00,19505,19505,19505,19505,2
23/12/2008,15:27:00,19500,19500,19490,19490,7
23/12/2008,15:28:00,19495,19495,19485,19485,5
23/12/2008,15:29:00,19485,19485,19480,19480,12
23/12/2008,15:30:00,19485,19500,19485,19495,7
23/12/2008,15:31:00,19500,19505,19500,19500,12
23/12/2008,15:32:00,19495,19505,19490,19505,8
23/12/2008,15:33:00,19500,19500,19490,19490,8
23/12/2008,15:34:00,19495,19495,19480,19480,8
23/12/2008,15:35:00,19485,19485,19465,19470,13
23/12/2008,15:36:00,19465,19465,19460,19460,17
23/12/2008,15:37:00,19455,19465,19455,19465,4
23/12/2008,15:38:00,19460,19465,19455,19460,16
23/12/2008,15:39:00,19455,19465,19455,19465,12
23/12/2008,15:40:00,19460,19460,19450,19450,27
23/12/2008,15:41:00,19460,19470,19460,19470,15
23/12/2008,15:42:00,19460,19465,19455,19455,10
23/12/2008,15:43:00,19455,19465,19450,19460,20
23/12/2008,15:44:00,19470,19470,19460,19460,9
23/12/2008,15:45:00,19455,19470,19450,19470,16
23/12/2008,15:46:00,19475,19475,19465,19465,6
23/12/2008,15:47:00,19470,19480,19470,19475,7
23/12/2008,15:48:00,19470,19480,19470,19475,6
23/12/2008,15:49:00,19475,19475,19475,19475,1
23/12/2008,15:50:00,19480,19485,19480,19485,5
23/12/2008,15:51:00,19485,19485,19480,19480,2
23/12/2008,15:52:00,19480,19480,19475,19475,11
23/12/2008,15:53:00,19475,19480,19475,19480,4
23/12/2008,15:54:00,19480,19480,19480,19480,2
23/12/2008,15:55:00,19480,19490,19475,19490,11
23/12/2008,15:56:00,19495,19495,19490,19490,8
23/12/2008,15:57:00,19495,19510,19495,19510,11
23/12/2008,15:58:00,19515,19540,19515,19530,67
23/12/2008,15:59:00,19530,19530,19530,19530,2
23/12/2008,16:00:00,19535,19565,19505,19520,131
23/12/2008,16:01:00,19520,19545,19510,19510,47
23/12/2008,16:02:00,19515,19535,19505,19535,24
23/12/2008,16:03:00,19540,19560,19535,19540,53
23/12/2008,16:04:00,19540,19545,19520,19520,13
23/12/2008,16:05:00,19520,19520,19515,19520,6
23/12/2008,16:06:00,19530,19530,19525,19530,24
23/12/2008,16:07:00,19530,19530,19520,19520,2
23/12/2008,16:08:00,19520,19520,19480,19480,45
23/12/2008,16:09:00,19480,19490,19475,19490,24
23/12/2008,16:10:00,19490,19495,19475,19475,8
23/12/2008,16:11:00,19470,19490,19455,19490,41
23/12/2008,16:12:00,19485,19505,19485,19500,11
23/12/2008,16:13:00,19500,19500,19490,19490,12
23/12/2008,16:14:00,19500,19500,19495,19500,9
23/12/2008,16:15:00,19495,19495,19480,19480,22
23/12/2008,16:16:00,19490,19500,19490,19500,44
23/12/2008,16:17:00,19495,19495,19485,19485,14
23/12/2008,16:18:00,19480,19480,19460,19460,11
23/12/2008,16:19:00,19465,19465,19465,19465,4
23/12/2008,16:20:00,19460,19465,19460,19460,11
23/12/2008,16:21:00,19455,19455,19445,19455,30
23/12/2008,16:22:00,19455,19465,19450,19465,17
23/12/2008,16:23:00,19465,19475,19455,19455,17
23/12/2008,16:24:00,19465,19465,19460,19465,8
23/12/2008,16:25:00,19460,19470,19455,19460,21
23/12/2008,16:26:00,19465,19485,19465,19485,10
23/12/2008,16:27:00,19490,19500,19490,19500,15
23/12/2008,16:28:00,19505,19510,19505,19510,17
23/12/2008,16:29:00,19515,19540,19515,19540,28
23/12/2008,16:30:00,19535,19570,19535,19570,49
23/12/2008,16:31:00,19570,19580,19555,19555,47
23/12/2008,16:32:00,19565,19570,19550,19555,37
23/12/2008,16:33:00,19550,19555,19545,19555,31
23/12/2008,16:34:00,19555,19570,19555,19565,20
23/12/2008,16:35:00,19570,19580,19570,19575,20
23/12/2008,16:36:00,19575,19575,19560,19560,11
23/12/2008,16:37:00,19560,19580,19550,19580,41
23/12/2008,16:38:00,19575,19575,19570,19570,8
23/12/2008,16:39:00,19565,19570,19560,19560,12
23/12/2008,16:40:00,19560,19560,19540,19550,33
23/12/2008,16:41:00,19550,19560,19550,19560,17
23/12/2008,16:42:00,19560,19565,19550,19550,24
23/12/2008,16:43:00,19550,19550,19540,19550,15
23/12/2008,16:44:00,19545,19545,19540,19540,15
23/12/2008,16:45:00,19545,19550,19545,19550,12
23/12/2008,16:46:00,19555,19560,19550,19560,21
23/12/2008,16:47:00,19555,19560,19545,19550,21
23/12/2008,16:48:00,19555,19555,19555,19555,1
23/12/2008,16:49:00,19550,19560,19550,19555,13
23/12/2008,16:50:00,19550,19550,19540,19540,14
23/12/2008,16:51:00,19550,19550,19545,19545,3
23/12/2008,16:52:00,19550,19570,19550,19550,41
23/12/2008,16:53:00,19550,19550,19530,19535,33
23/12/2008,16:54:00,19535,19535,19530,19530,6
23/12/2008,16:55:00,19530,19535,19525,19525,11
23/12/2008,16:56:00,19530,19530,19530,19530,2
23/12/2008,16:57:00,19520,19520,19515,19515,13
23/12/2008,16:58:00,19510,19510,19490,19495,30
23/12/2008,16:59:00,19495,19495,19470,19480,34
23/12/2008,17:00:00,19480,19495,19475,19495,30
23/12/2008,17:01:00,19490,19495,19490,19490,8
23/12/2008,17:02:00,19495,19495,19495,19495,4
23/12/2008,17:03:00,19500,19500,19500,19500,1
23/12/2008,17:04:00,19500,19505,19495,19495,10
23/12/2008,17:05:00,19500,19500,19475,19475,17
23/12/2008,17:06:00,19470,19470,19430,19440,60
23/12/2008,17:07:00,19445,19445,19430,19440,16
23/12/2008,17:08:00,19440,19450,19440,19440,21
23/12/2008,17:09:00,19435,19435,19425,19430,15
23/12/2008,17:10:00,19430,19430,19415,19415,16
23/12/2008,17:11:00,19415,19420,19410,19415,12
23/12/2008,17:12:00,19420,19430,19420,19425,7
23/12/2008,17:13:00,19425,19425,19415,19420,14
23/12/2008,17:14:00,19420,19420,19415,19415,4
23/12/2008,17:15:00,19425,19425,19415,19415,14
23/12/2008,17:16:00,19410,19415,19390,19395,46
23/12/2008,17:17:00,19395,19395,19375,19380,33
23/12/2008,17:18:00,19380,19385,19375,19375,9
23/12/2008,17:19:00,19380,19385,19350,19360,41
23/12/2008,17:20:00,19365,19365,19350,19355,22
23/12/2008,17:21:00,19360,19370,19355,19360,13
23/12/2008,17:22:00,19365,19370,19350,19370,17
23/12/2008,17:23:00,19370,19375,19355,19355,16
23/12/2008,17:24:00,19360,19365,19335,19350,39
23/12/2008,17:25:00,19340,19345,19260,19260,88
23/12/2008,17:26:00,19265,19270,19225,19225,94
23/12/2008,17:27:00,19230,19245,19165,19240,138
23/12/2008,17:28:00,19235,19245,19225,19245,58
23/12/2008,17:29:00,19240,19265,19240,19260,64
23/12/2008,17:30:00,19255,19265,19220,19225,58
23/12/2008,17:31:00,19225,19225,19190,19200,37
23/12/2008,17:32:00,19200,19200,19175,19195,39
23/12/2008,17:33:00,19195,19205,19175,19185,39
23/12/2008,17:34:00,19190,19190,19170,19170,35
23/12/2008,17:35:00,19170,19180,19160,19160,46
23/12/2008,17:36:00,19160,19160,19070,19150,82
23/12/2008,17:37:00,19145,19150,19120,19135,41
23/12/2008,17:38:00,19125,19130,19110,19120,27
23/12/2008,17:39:00,19110,19115,19100,19100,26