DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/12/2009,17:32:00,22655,22665,22650,22660,19
14/12/2009,17:33:00,22655,22660,22650,22660,9
14/12/2009,17:34:00,22660,22670,22660,22665,43
14/12/2009,17:35:00,22665,22680,22665,22675,57
14/12/2009,17:36:00,22670,22685,22670,22675,73
14/12/2009,17:37:00,22670,22670,22665,22665,52
14/12/2009,17:38:00,22665,22670,22660,22670,51
14/12/2009,17:39:00,22665,22675,22665,22670,101
15/12/2009,09:00:00,22695,22740,22695,22735,325
15/12/2009,09:01:00,22735,22745,22715,22740,132
15/12/2009,09:02:00,22735,22745,22730,22740,536
15/12/2009,09:03:00,22740,22750,22735,22745,85
15/12/2009,09:04:00,22745,22755,22740,22740,62
15/12/2009,09:05:00,22745,22745,22705,22710,81
15/12/2009,09:06:00,22715,22745,22705,22735,125
15/12/2009,09:07:00,22730,22745,22725,22740,115
15/12/2009,09:08:00,22740,22740,22730,22735,35
15/12/2009,09:09:00,22735,22735,22705,22710,132
15/12/2009,09:10:00,22710,22710,22670,22675,87
15/12/2009,09:11:00,22675,22700,22675,22700,139
15/12/2009,09:12:00,22695,22695,22680,22680,52
15/12/2009,09:13:00,22680,22700,22665,22695,68
15/12/2009,09:14:00,22690,22690,22680,22685,111
15/12/2009,09:15:00,22685,22690,22680,22685,19
15/12/2009,09:16:00,22685,22685,22675,22675,31
15/12/2009,09:17:00,22675,22675,22655,22660,65
15/12/2009,09:18:00,22660,22670,22655,22665,52
15/12/2009,09:19:00,22670,22685,22670,22685,290
15/12/2009,09:20:00,22675,22675,22665,22665,30
15/12/2009,09:21:00,22670,22675,22655,22660,33
15/12/2009,09:22:00,22660,22670,22660,22670,24
15/12/2009,09:23:00,22670,22680,22670,22670,23
15/12/2009,09:24:00,22670,22680,22670,22680,8
15/12/2009,09:25:00,22680,22685,22680,22680,22
15/12/2009,09:26:00,22680,22680,22675,22680,9
15/12/2009,09:27:00,22670,22670,22660,22665,23
15/12/2009,09:28:00,22665,22675,22665,22675,15
15/12/2009,09:29:00,22670,22675,22660,22660,20
15/12/2009,09:30:00,22665,22665,22620,22620,346
15/12/2009,09:31:00,22615,22630,22615,22625,66
15/12/2009,09:32:00,22625,22625,22620,22620,17
15/12/2009,09:33:00,22625,22640,22625,22630,46
15/12/2009,09:34:00,22635,22640,22630,22630,22
15/12/2009,09:35:00,22630,22630,22625,22630,19
15/12/2009,09:36:00,22630,22630,22625,22630,21
15/12/2009,09:37:00,22625,22630,22625,22625,390
15/12/2009,09:38:00,22625,22640,22625,22635,22
15/12/2009,09:39:00,22640,22640,22635,22640,22
15/12/2009,09:40:00,22635,22640,22635,22640,10
15/12/2009,09:41:00,22645,22650,22640,22650,34
15/12/2009,09:42:00,22645,22650,22645,22645,15
15/12/2009,09:43:00,22640,22645,22640,22645,31
15/12/2009,09:44:00,22645,22645,22640,22640,108
15/12/2009,09:45:00,22640,22640,22625,22630,55
15/12/2009,09:46:00,22630,22650,22630,22645,32
15/12/2009,09:47:00,22645,22650,22645,22650,26
15/12/2009,09:48:00,22655,22660,22650,22660,21
15/12/2009,09:49:00,22660,22665,22660,22665,6
15/12/2009,09:50:00,22665,22670,22665,22670,21
15/12/2009,09:51:00,22675,22675,22670,22670,7
15/12/2009,09:52:00,22670,22670,22655,22655,21
15/12/2009,09:53:00,22655,22660,22655,22660,5
15/12/2009,09:55:00,22655,22665,22655,22665,11
15/12/2009,09:56:00,22665,22670,22665,22665,20
15/12/2009,09:57:00,22665,22665,22655,22655,10
15/12/2009,09:58:00,22650,22660,22650,22660,18
15/12/2009,09:59:00,22655,22655,22650,22650,84
15/12/2009,10:00:00,22650,22660,22645,22655,49
15/12/2009,10:01:00,22650,22655,22650,22655,6
15/12/2009,10:02:00,22655,22665,22655,22665,10
15/12/2009,10:03:00,22665,22670,22660,22665,33
15/12/2009,10:04:00,22665,22665,22665,22665,3
15/12/2009,10:05:00,22665,22665,22655,22655,18
15/12/2009,10:06:00,22660,22670,22660,22665,15
15/12/2009,10:07:00,22665,22665,22660,22665,6
15/12/2009,10:08:00,22660,22665,22660,22665,8
15/12/2009,10:09:00,22670,22670,22665,22665,13
15/12/2009,10:10:00,22670,22670,22670,22670,5
15/12/2009,10:11:00,22665,22670,22665,22670,31
15/12/2009,10:12:00,22665,22665,22660,22660,7
15/12/2009,10:13:00,22660,22660,22660,22660,16
15/12/2009,10:14:00,22660,22665,22660,22660,11
15/12/2009,10:15:00,22660,22660,22650,22650,19
15/12/2009,10:16:00,22655,22655,22645,22645,384
15/12/2009,10:17:00,22645,22655,22645,22655,13
15/12/2009,10:18:00,22655,22655,22645,22655,20
15/12/2009,10:19:00,22650,22655,22650,22655,3
15/12/2009,10:20:00,22650,22650,22650,22650,9
15/12/2009,10:21:00,22650,22650,22640,22640,171
15/12/2009,10:22:00,22645,22645,22610,22615,173
15/12/2009,10:23:00,22615,22630,22610,22625,144
15/12/2009,10:24:00,22625,22635,22625,22635,29
15/12/2009,10:25:00,22630,22630,22630,22630,2
15/12/2009,10:26:00,22635,22645,22635,22640,29
15/12/2009,10:27:00,22640,22640,22635,22635,3
15/12/2009,10:28:00,22640,22645,22640,22645,10
15/12/2009,10:29:00,22640,22645,22635,22645,1122
15/12/2009,10:30:00,22640,22645,22640,22645,5
15/12/2009,10:31:00,22645,22650,22645,22645,15
15/12/2009,10:32:00,22640,22640,22635,22640,73
15/12/2009,10:33:00,22635,22640,22630,22640,27
15/12/2009,10:34:00,22640,22640,22640,22640,4
15/12/2009,10:35:00,22640,22640,22635,22635,3
15/12/2009,10:36:00,22640,22645,22640,22640,6
15/12/2009,10:37:00,22635,22635,22620,22635,354
15/12/2009,10:38:00,22640,22650,22640,22645,42
15/12/2009,10:39:00,22645,22645,22645,22645,1
15/12/2009,10:40:00,22640,22645,22640,22640,14
15/12/2009,10:41:00,22640,22640,22640,22640,3
15/12/2009,10:42:00,22645,22650,22645,22650,11
15/12/2009,10:43:00,22645,22645,22645,22645,4
15/12/2009,10:44:00,22645,22645,22645,22645,6
15/12/2009,10:45:00,22640,22640,22630,22635,38
15/12/2009,10:46:00,22635,22635,22620,22635,40
15/12/2009,10:47:00,22635,22640,22635,22635,10
15/12/2009,10:48:00,22635,22635,22635,22635,1
15/12/2009,10:49:00,22635,22640,22635,22640,2
15/12/2009,10:50:00,22635,22660,22635,22650,55
15/12/2009,10:51:00,22645,22655,22635,22650,36
15/12/2009,10:52:00,22650,22650,22645,22645,8
15/12/2009,10:53:00,22645,22645,22640,22645,4
15/12/2009,10:54:00,22640,22650,22640,22650,11
15/12/2009,10:55:00,22645,22650,22645,22645,9
15/12/2009,10:57:00,22645,22645,22645,22645,5
15/12/2009,10:59:00,22645,22650,22645,22650,9
15/12/2009,11:00:00,22650,22660,22640,22655,91
15/12/2009,11:01:00,22650,22655,22650,22650,15
15/12/2009,11:02:00,22645,22645,22640,22640,45
15/12/2009,11:03:00,22650,22655,22650,22655,19
15/12/2009,11:04:00,22660,22670,22655,22665,56
15/12/2009,11:05:00,22665,22670,22660,22665,191
15/12/2009,11:06:00,22660,22665,22660,22660,6
15/12/2009,11:07:00,22665,22665,22665,22665,9
15/12/2009,11:08:00,22665,22665,22620,22625,114
15/12/2009,11:09:00,22625,22640,22625,22630,197
15/12/2009,11:10:00,22630,22635,22620,22625,19
15/12/2009,11:11:00,22625,22630,22625,22630,16
15/12/2009,11:12:00,22630,22640,22625,22640,99
15/12/2009,11:13:00,22640,22640,22605,22610,94
15/12/2009,11:14:00,22610,22625,22610,22620,32
15/12/2009,11:15:00,22625,22630,22625,22630,9
15/12/2009,11:16:00,22630,22630,22615,22620,43
15/12/2009,11:17:00,22625,22625,22615,22625,77
15/12/2009,11:18:00,22625,22625,22625,22625,1
15/12/2009,11:19:00,22625,22625,22625,22625,28
15/12/2009,11:20:00,22620,22625,22615,22615,39
15/12/2009,11:21:00,22625,22630,22625,22625,153
15/12/2009,11:22:00,22625,22625,22625,22625,4
15/12/2009,11:23:00,22620,22620,22615,22620,16
15/12/2009,11:24:00,22620,22625,22620,22620,31
15/12/2009,11:25:00,22620,22630,22615,22625,43
15/12/2009,11:26:00,22620,22625,22620,22625,3
15/12/2009,11:27:00,22625,22625,22620,22620,4
15/12/2009,11:28:00,22630,22630,22625,22625,41
15/12/2009,11:29:00,22620,22625,22620,22625,56
15/12/2009,11:30:00,22625,22625,22625,22625,1
15/12/2009,11:31:00,22625,22625,22625,22625,2
15/12/2009,11:32:00,22625,22625,22620,22620,47
15/12/2009,11:33:00,22620,22620,22620,22620,6
15/12/2009,11:34:00,22620,22620,22620,22620,4
15/12/2009,11:35:00,22620,22620,22615,22615,27
15/12/2009,11:36:00,22620,22625,22620,22620,5
15/12/2009,11:37:00,22615,22615,22590,22590,65
15/12/2009,11:38:00,22595,22595,22585,22595,87
15/12/2009,11:39:00,22590,22610,22590,22610,31
15/12/2009,11:40:00,22610,22610,22600,22600,19
15/12/2009,11:41:00,22600,22600,22595,22600,7
15/12/2009,11:42:00,22595,22610,22595,22610,54
15/12/2009,11:43:00,22605,22615,22605,22610,18
15/12/2009,11:44:00,22615,22625,22615,22625,17
15/12/2009,11:45:00,22630,22630,22625,22625,10
15/12/2009,11:46:00,22630,22635,22625,22625,63
15/12/2009,11:47:00,22625,22630,22625,22630,5
15/12/2009,11:48:00,22625,22635,22625,22630,21
15/12/2009,11:49:00,22625,22630,22625,22630,12
15/12/2009,11:50:00,22630,22630,22620,22625,89
15/12/2009,11:51:00,22625,22625,22615,22615,15
15/12/2009,11:52:00,22615,22615,22610,22615,13
15/12/2009,11:53:00,22615,22615,22615,22615,1
15/12/2009,11:54:00,22620,22620,22615,22620,47
15/12/2009,11:55:00,22620,22620,22615,22615,8
15/12/2009,11:56:00,22615,22620,22615,22620,3
15/12/2009,11:57:00,22615,22625,22615,22625,23
15/12/2009,11:58:00,22630,22630,22610,22615,20
15/12/2009,11:59:00,22615,22615,22610,22615,3
15/12/2009,12:00:00,22615,22635,22615,22630,25
15/12/2009,12:01:00,22625,22625,22625,22625,6
15/12/2009,12:03:00,22620,22620,22620,22620,4
15/12/2009,12:04:00,22620,22625,22620,22625,35
15/12/2009,12:05:00,22620,22625,22620,22625,12
15/12/2009,12:07:00,22625,22630,22625,22630,2
15/12/2009,12:08:00,22630,22630,22625,22625,2
15/12/2009,12:09:00,22620,22620,22620,22620,3
15/12/2009,12:10:00,22615,22615,22605,22605,25
15/12/2009,12:11:00,22610,22610,22610,22610,1
15/12/2009,12:12:00,22605,22605,22605,22605,3
15/12/2009,12:13:00,22605,22605,22600,22600,4
15/12/2009,12:14:00,22605,22615,22605,22615,17
15/12/2009,12:15:00,22610,22610,22595,22600,374
15/12/2009,12:16:00,22600,22600,22595,22595,6
15/12/2009,12:17:00,22595,22600,22595,22600,5
15/12/2009,12:18:00,22600,22605,22600,22600,33
15/12/2009,12:19:00,22600,22600,22590,22595,36
15/12/2009,12:20:00,22590,22590,22575,22580,338
15/12/2009,12:21:00,22580,22580,22565,22570,142
15/12/2009,12:22:00,22570,22575,22560,22560,22
15/12/2009,12:23:00,22570,22570,22560,22565,25
15/12/2009,12:24:00,22565,22565,22555,22565,21
15/12/2009,12:25:00,22565,22570,22560,22570,25
15/12/2009,12:26:00,22570,22575,22555,22555,26
15/12/2009,12:27:00,22555,22560,22545,22555,49
15/12/2009,12:28:00,22550,22560,22550,22555,19
15/12/2009,12:29:00,22555,22560,22545,22550,18
15/12/2009,12:30:00,22545,22550,22530,22535,55
15/12/2009,12:31:00,22535,22545,22530,22535,15
15/12/2009,12:32:00,22535,22555,22535,22555,42
15/12/2009,12:33:00,22560,22570,22560,22560,33
15/12/2009,12:34:00,22565,22565,22555,22560,17
15/12/2009,12:35:00,22560,22565,22550,22550,26
15/12/2009,12:36:00,22550,22550,22535,22540,15
15/12/2009,12:37:00,22540,22545,22540,22540,21
15/12/2009,12:38:00,22545,22545,22540,22545,12
15/12/2009,12:39:00,22550,22550,22550,22550,8
15/12/2009,12:40:00,22555,22560,22555,22555,11
15/12/2009,12:41:00,22555,22560,22550,22555,9
15/12/2009,12:42:00,22560,22560,22560,22560,10
15/12/2009,12:43:00,22565,22565,22560,22560,2
15/12/2009,12:45:00,22565,22565,22560,22565,9
15/12/2009,12:46:00,22565,22565,22560,22560,4
15/12/2009,12:47:00,22560,22560,22555,22555,9
15/12/2009,12:48:00,22560,22560,22555,22560,5
15/12/2009,12:49:00,22565,22565,22560,22560,13
15/12/2009,12:50:00,22565,22565,22560,22560,97
15/12/2009,12:51:00,22560,22560,22555,22560,21
15/12/2009,12:52:00,22560,22565,22560,22565,45
15/12/2009,12:53:00,22560,22560,22555,22555,15
15/12/2009,12:54:00,22555,22560,22555,22560,5
15/12/2009,12:55:00,22560,22560,22560,22560,6
15/12/2009,12:56:00,22560,22565,22560,22565,34
15/12/2009,12:57:00,22570,22570,22565,22565,16
15/12/2009,12:58:00,22565,22565,22565,22565,3
15/12/2009,12:59:00,22570,22575,22570,22575,7
15/12/2009,13:00:00,22575,22580,22570,22575,30
15/12/2009,13:01:00,22570,22570,22565,22570,22
15/12/2009,13:02:00,22565,22575,22565,22575,3
15/12/2009,13:03:00,22575,22575,22570,22570,6
15/12/2009,13:04:00,22565,22565,22550,22550,15
15/12/2009,13:05:00,22560,22560,22560,22560,4
15/12/2009,13:06:00,22555,22555,22550,22550,13
15/12/2009,13:07:00,22550,22555,22550,22555,6
15/12/2009,13:08:00,22555,22555,22555,22555,1
15/12/2009,13:09:00,22555,22555,22555,22555,1
15/12/2009,13:10:00,22560,22565,22555,22560,11
15/12/2009,13:11:00,22560,22560,22560,22560,1
15/12/2009,13:12:00,22560,22565,22560,22565,3
15/12/2009,13:13:00,22570,22570,22565,22565,17
15/12/2009,13:14:00,22565,22565,22560,22560,6
15/12/2009,13:15:00,22560,22560,22560,22560,7
15/12/2009,13:16:00,22560,22560,22555,22555,27
15/12/2009,13:18:00,22555,22555,22545,22550,33
15/12/2009,13:19:00,22555,22560,22555,22560,3
15/12/2009,13:20:00,22550,22555,22550,22555,15
15/12/2009,13:21:00,22555,22555,22550,22550,6
15/12/2009,13:22:00,22550,22550,22550,22550,13
15/12/2009,13:23:00,22550,22550,22550,22550,1
15/12/2009,13:24:00,22550,22550,22545,22550,12
15/12/2009,13:25:00,22550,22550,22545,22545,4
15/12/2009,13:26:00,22545,22545,22540,22545,7
15/12/2009,13:27:00,22545,22560,22540,22550,15
15/12/2009,13:28:00,22550,22550,22535,22540,21
15/12/2009,13:29:00,22540,22540,22535,22535,30
15/12/2009,13:30:00,22535,22535,22515,22520,284
15/12/2009,13:31:00,22515,22550,22515,22545,38
15/12/2009,13:32:00,22545,22545,22530,22545,40
15/12/2009,13:33:00,22535,22535,22530,22530,3
15/12/2009,13:34:00,22530,22535,22530,22535,10
15/12/2009,13:35:00,22530,22530,22525,22525,10
15/12/2009,13:36:00,22525,22535,22525,22535,10
15/12/2009,13:37:00,22530,22535,22530,22535,11
15/12/2009,13:38:00,22530,22530,22530,22530,1
15/12/2009,13:39:00,22535,22540,22535,22540,17
15/12/2009,13:40:00,22540,22540,22530,22530,5
15/12/2009,13:41:00,22530,22535,22530,22535,8
15/12/2009,13:42:00,22535,22535,22535,22535,6
15/12/2009,13:43:00,22535,22540,22535,22540,8
15/12/2009,13:44:00,22535,22540,22535,22540,7
15/12/2009,13:45:00,22545,22550,22540,22545,13
15/12/2009,13:46:00,22545,22550,22540,22545,7
15/12/2009,13:47:00,22545,22550,22545,22545,9
15/12/2009,13:48:00,22555,22555,22550,22555,36
15/12/2009,13:49:00,22555,22560,22555,22560,9
15/12/2009,13:50:00,22560,22570,22560,22565,29
15/12/2009,13:51:00,22560,22560,22555,22555,8
15/12/2009,13:52:00,22560,22560,22555,22560,9
15/12/2009,13:53:00,22555,22555,22555,22555,42
15/12/2009,13:54:00,22555,22560,22555,22560,2
15/12/2009,13:55:00,22555,22555,22555,22555,252
15/12/2009,13:56:00,22555,22565,22555,22560,12
15/12/2009,13:57:00,22560,22560,22555,22555,17
15/12/2009,13:58:00,22550,22555,22550,22550,12
15/12/2009,13:59:00,22555,22565,22555,22555,18
15/12/2009,14:00:00,22560,22565,22550,22550,16
15/12/2009,14:01:00,22550,22555,22550,22555,2
15/12/2009,14:02:00,22550,22555,22550,22550,5
15/12/2009,14:03:00,22555,22555,22550,22550,4
15/12/2009,14:04:00,22555,22555,22555,22555,1
15/12/2009,14:05:00,22550,22550,22540,22550,23
15/12/2009,14:06:00,22550,22550,22545,22545,5
15/12/2009,14:07:00,22540,22545,22540,22540,3
15/12/2009,14:08:00,22540,22545,22540,22545,21
15/12/2009,14:09:00,22545,22545,22540,22540,20
15/12/2009,14:10:00,22540,22550,22535,22540,17
15/12/2009,14:11:00,22540,22540,22535,22535,60
15/12/2009,14:12:00,22540,22540,22540,22540,12
15/12/2009,14:13:00,22535,22535,22535,22535,1
15/12/2009,14:14:00,22540,22545,22540,22545,4
15/12/2009,14:15:00,22540,22540,22535,22535,9
15/12/2009,14:16:00,22540,22540,22540,22540,84
15/12/2009,14:17:00,22540,22545,22540,22545,16
15/12/2009,14:18:00,22545,22545,22540,22540,6
15/12/2009,14:20:00,22545,22550,22540,22545,44
15/12/2009,14:21:00,22545,22545,22545,22545,4
15/12/2009,14:22:00,22545,22545,22540,22540,18
15/12/2009,14:23:00,22540,22540,22540,22540,4
15/12/2009,14:24:00,22535,22540,22535,22540,42
15/12/2009,14:25:00,22535,22535,22530,22530,9
15/12/2009,14:26:00,22530,22535,22530,22535,13
15/12/2009,14:27:00,22525,22530,22525,22530,12
15/12/2009,14:28:00,22530,22530,22525,22530,9
15/12/2009,14:29:00,22525,22530,22525,22530,4
15/12/2009,14:30:00,22525,22525,22430,22460,198
15/12/2009,14:31:00,22465,22485,22455,22480,82
15/12/2009,14:32:00,22480,22480,22465,22475,175
15/12/2009,14:33:00,22475,22475,22465,22470,23
15/12/2009,14:34:00,22460,22465,22430,22430,84
15/12/2009,14:35:00,22425,22435,22400,22410,158
15/12/2009,14:36:00,22410,22420,22390,22405,138
15/12/2009,14:37:00,22405,22415,22400,22415,46
15/12/2009,14:38:00,22410,22415,22405,22415,30
15/12/2009,14:39:00,22415,22420,22410,22410,10
15/12/2009,14:40:00,22405,22415,22385,22415,61
15/12/2009,14:41:00,22415,22435,22410,22425,91
15/12/2009,14:42:00,22425,22430,22415,22425,32
15/12/2009,14:43:00,22425,22430,22425,22430,14
15/12/2009,14:44:00,22430,22430,22425,22425,258
15/12/2009,14:45:00,22430,22430,22420,22425,110
15/12/2009,14:46:00,22430,22440,22430,22440,15
15/12/2009,14:47:00,22440,22455,22440,22450,26
15/12/2009,14:48:00,22450,22460,22450,22450,49
15/12/2009,14:49:00,22450,22455,22450,22455,13
15/12/2009,14:50:00,22455,22455,22445,22445,27
15/12/2009,14:51:00,22445,22445,22430,22430,22
15/12/2009,14:52:00,22430,22430,22415,22430,64
15/12/2009,14:53:00,22430,22435,22420,22420,27
15/12/2009,14:54:00,22420,22425,22415,22425,20
15/12/2009,14:55:00,22425,22430,22425,22430,21
15/12/2009,14:56:00,22435,22435,22425,22425,7
15/12/2009,14:57:00,22425,22430,22420,22420,10
15/12/2009,14:58:00,22420,22425,22420,22425,33
15/12/2009,14:59:00,22425,22430,22425,22430,5
15/12/2009,15:00:00,22430,22430,22420,22425,29
15/12/2009,15:01:00,22420,22420,22420,22420,9
15/12/2009,15:02:00,22425,22440,22425,22440,22
15/12/2009,15:03:00,22440,22445,22435,22435,18
15/12/2009,15:04:00,22440,22445,22440,22440,18
15/12/2009,15:05:00,22440,22445,22435,22445,5
15/12/2009,15:06:00,22440,22440,22420,22420,16
15/12/2009,15:07:00,22425,22425,22415,22420,8
15/12/2009,15:08:00,22420,22425,22420,22425,5
15/12/2009,15:09:00,22430,22430,22420,22425,29
15/12/2009,15:10:00,22430,22430,22430,22430,9
15/12/2009,15:11:00,22435,22435,22430,22430,8
15/12/2009,15:12:00,22430,22435,22425,22430,20
15/12/2009,15:13:00,22430,22435,22430,22435,85
15/12/2009,15:14:00,22430,22430,22425,22430,5
15/12/2009,15:15:00,22435,22475,22435,22465,76
15/12/2009,15:16:00,22470,22470,22450,22450,36
15/12/2009,15:17:00,22450,22470,22450,22460,30
15/12/2009,15:18:00,22455,22470,22455,22460,28
15/12/2009,15:19:00,22460,22485,22460,22475,32
15/12/2009,15:20:00,22475,22475,22465,22475,17
15/12/2009,15:21:00,22480,22480,22475,22475,14
15/12/2009,15:22:00,22470,22470,22465,22465,16
15/12/2009,15:23:00,22465,22465,22465,22465,12
15/12/2009,15:24:00,22465,22470,22460,22460,37
15/12/2009,15:25:00,22465,22480,22465,22475,47
15/12/2009,15:26:00,22475,22495,22475,22485,28
15/12/2009,15:27:00,22485,22490,22480,22485,30
15/12/2009,15:28:00,22485,22490,22480,22480,19
15/12/2009,15:29:00,22480,22480,22475,22480,9
15/12/2009,15:30:00,22485,22485,22465,22465,41
15/12/2009,15:31:00,22465,22470,22460,22465,61
15/12/2009,15:32:00,22470,22475,22465,22465,36
15/12/2009,15:33:00,22465,22470,22465,22470,20
15/12/2009,15:34:00,22470,22470,22455,22455,62
15/12/2009,15:35:00,22460,22485,22460,22485,45
15/12/2009,15:36:00,22485,22490,22470,22480,76
15/12/2009,15:37:00,22475,22485,22465,22470,40
15/12/2009,15:38:00,22465,22485,22465,22480,22
15/12/2009,15:39:00,22480,22480,22470,22470,29
15/12/2009,15:40:00,22465,22480,22465,22480,32
15/12/2009,15:41:00,22480,22480,22465,22470,16
15/12/2009,15:42:00,22480,22480,22480,22480,16
15/12/2009,15:43:00,22475,22480,22470,22475,36
15/12/2009,15:44:00,22470,22480,22465,22475,28
15/12/2009,15:45:00,22480,22495,22480,22485,36
15/12/2009,15:46:00,22480,22480,22470,22480,20
15/12/2009,15:47:00,22485,22485,22475,22475,15
15/12/2009,15:48:00,22480,22480,22475,22475,12
15/12/2009,15:49:00,22470,22475,22460,22460,34
15/12/2009,15:50:00,22460,22465,22445,22450,116
15/12/2009,15:51:00,22455,22470,22455,22455,42
15/12/2009,15:52:00,22455,22465,22455,22460,20
15/12/2009,15:53:00,22460,22460,22455,22460,24
15/12/2009,15:54:00,22460,22475,22460,22475,36
15/12/2009,15:55:00,22465,22465,22455,22465,28
15/12/2009,15:56:00,22465,22475,22465,22475,12
15/12/2009,15:57:00,22465,22470,22455,22460,30
15/12/2009,15:58:00,22465,22475,22460,22470,23
15/12/2009,15:59:00,22470,22470,22455,22455,36
15/12/2009,16:00:00,22450,22470,22445,22470,38
15/12/2009,16:01:00,22475,22480,22460,22460,16
15/12/2009,16:02:00,22460,22485,22460,22465,51
15/12/2009,16:03:00,22465,22475,22465,22470,12
15/12/2009,16:04:00,22470,22475,22465,22470,189
15/12/2009,16:05:00,22470,22470,22470,22470,5
15/12/2009,16:06:00,22470,22475,22465,22475,257
15/12/2009,16:07:00,22475,22475,22470,22470,11
15/12/2009,16:08:00,22470,22475,22465,22475,419
15/12/2009,16:09:00,22470,22500,22470,22495,43
15/12/2009,16:10:00,22490,22500,22490,22495,56
15/12/2009,16:11:00,22495,22495,22490,22490,21
15/12/2009,16:12:00,22495,22510,22495,22505,258
15/12/2009,16:13:00,22500,22505,22485,22505,47
15/12/2009,16:14:00,22510,22515,22505,22515,31
15/12/2009,16:15:00,22520,22540,22515,22535,110
15/12/2009,16:16:00,22535,22550,22535,22550,54
15/12/2009,16:17:00,22550,22570,22550,22565,120
15/12/2009,16:18:00,22570,22580,22560,22565,78
15/12/2009,16:19:00,22570,22575,22560,22565,44
15/12/2009,16:20:00,22570,22630,22570,22605,246
15/12/2009,16:21:00,22605,22615,22595,22600,82
15/12/2009,16:22:00,22600,22605,22590,22590,40
15/12/2009,16:23:00,22595,22605,22595,22605,36
15/12/2009,16:24:00,22605,22615,22600,22605,30
15/12/2009,16:25:00,22605,22610,22600,22605,63
15/12/2009,16:26:00,22605,22610,22600,22600,53
15/12/2009,16:27:00,22605,22610,22600,22600,48
15/12/2009,16:28:00,22605,22620,22605,22615,34
15/12/2009,16:29:00,22620,22620,22610,22610,29
15/12/2009,16:30:00,22615,22645,22615,22640,162
15/12/2009,16:31:00,22640,22650,22630,22635,93
15/12/2009,16:32:00,22635,22640,22625,22625,25
15/12/2009,16:33:00,22625,22635,22620,22620,14
15/12/2009,16:34:00,22625,22625,22615,22620,9
15/12/2009,16:35:00,22620,22630,22620,22620,44
15/12/2009,16:36:00,22625,22630,22615,22615,48
15/12/2009,16:37:00,22620,22620,22615,22615,14
15/12/2009,16:38:00,22620,22620,22620,22620,8
15/12/2009,16:39:00,22620,22625,22615,22620,17
15/12/2009,16:40:00,22620,22630,22620,22630,23
15/12/2009,16:41:00,22630,22630,22620,22620,39
15/12/2009,16:42:00,22620,22625,22620,22625,18
15/12/2009,16:43:00,22625,22630,22625,22630,15
15/12/2009,16:44:00,22625,22635,22620,22635,20
15/12/2009,16:45:00,22635,22640,22620,22625,40
15/12/2009,16:46:00,22620,22630,22620,22620,76
15/12/2009,16:47:00,22630,22640,22625,22625,44
15/12/2009,16:48:00,22630,22640,22625,22625,148
15/12/2009,16:49:00,22635,22640,22635,22635,15
15/12/2009,16:50:00,22640,22645,22640,22645,57
15/12/2009,16:51:00,22645,22665,22640,22665,160
15/12/2009,16:52:00,22665,22675,22660,22660,66
15/12/2009,16:53:00,22665,22670,22655,22655,28
15/12/2009,16:54:00,22660,22665,22655,22655,30
15/12/2009,16:55:00,22660,22660,22655,22655,10
15/12/2009,16:56:00,22660,22675,22660,22670,52
15/12/2009,16:57:00,22670,22670,22665,22665,10
15/12/2009,16:58:00,22660,22665,22655,22655,24
15/12/2009,16:59:00,22660,22665,22655,22660,38
15/12/2009,17:00:00,22665,22680,22665,22675,90
15/12/2009,17:01:00,22675,22675,22660,22665,19
15/12/2009,17:02:00,22670,22670,22665,22665,36
15/12/2009,17:03:00,22665,22665,22655,22655,9
15/12/2009,17:04:00,22660,22660,22650,22650,44
15/12/2009,17:05:00,22655,22655,22645,22645,21
15/12/2009,17:06:00,22645,22650,22640,22645,23
15/12/2009,17:07:00,22650,22650,22645,22645,42
15/12/2009,17:08:00,22640,22645,22635,22635,88
15/12/2009,17:09:00,22635,22655,22635,22650,38
15/12/2009,17:10:00,22650,22655,22645,22645,72
15/12/2009,17:11:00,22645,22650,22630,22630,54
15/12/2009,17:12:00,22630,22635,22630,22630,60
15/12/2009,17:13:00,22630,22635,22630,22630,21
15/12/2009,17:14:00,22625,22630,22620,22620,30
15/12/2009,17:15:00,22620,22630,22615,22625,62
15/12/2009,17:16:00,22630,22630,22625,22630,9
15/12/2009,17:17:00,22630,22635,22625,22625,22
15/12/2009,17:18:00,22635,22640,22630,22640,37
15/12/2009,17:19:00,22635,22635,22625,22635,24
15/12/2009,17:20:00,22625,22635,22620,22620,50
15/12/2009,17:21:00,22620,22630,22620,22625,29
15/12/2009,17:22:00,22625,22625,22610,22610,41
15/12/2009,17:23:00,22610,22615,22610,22615,13
15/12/2009,17:24:00,22615,22620,22605,22615,60
15/12/2009,17:25:00,22615,22630,22615,22615,51
15/12/2009,17:26:00,22620,22625,22615,22625,26
15/12/2009,17:27:00,22625,22625,22620,22620,39
15/12/2009,17:28:00,22620,22620,22615,22620,22
15/12/2009,17:29:00,22620,22625,22615,22615,69
15/12/2009,17:30:00,22620,22625,22610,22610,153
15/12/2009,17:31:00,22610,22615,22605,22605,33
15/12/2009,17:32:00,22605,22615,22605,22615,17
15/12/2009,17:33:00,22620,22625,22615,22625,13
15/12/2009,17:34:00,22630,22630,22625,22630,29
15/12/2009,17:35:00,22625,22635,22625,22635,106
15/12/2009,17:36:00,22635,22650,22630,22650,88
15/12/2009,17:37:00,22655,22670,22650,22655,60
15/12/2009,17:38:00,22660,22670,22655,22665,58
15/12/2009,17:39:00,22665,22680,22660,22660,101