DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/12/2009,09:00:00,22665,22700,22650,22700,325
16/12/2009,09:01:00,22700,22700,22670,22685,555
16/12/2009,09:02:00,22680,22685,22670,22670,32
16/12/2009,09:03:00,22675,22675,22660,22670,30
16/12/2009,09:04:00,22665,22675,22660,22660,90
16/12/2009,09:05:00,22660,22665,22640,22650,186
16/12/2009,09:06:00,22645,22650,22640,22650,76
16/12/2009,09:07:00,22650,22660,22650,22650,27
16/12/2009,09:08:00,22650,22655,22650,22655,38
16/12/2009,09:09:00,22655,22660,22650,22655,20
16/12/2009,09:10:00,22655,22655,22645,22655,37
16/12/2009,09:11:00,22650,22685,22650,22685,39
16/12/2009,09:12:00,22685,22690,22675,22690,75
16/12/2009,09:13:00,22690,22725,22690,22720,78
16/12/2009,09:14:00,22715,22730,22715,22730,44
16/12/2009,09:15:00,22725,22745,22715,22740,81
16/12/2009,09:16:00,22740,22740,22710,22710,77
16/12/2009,09:17:00,22715,22720,22710,22715,52
16/12/2009,09:18:00,22715,22720,22710,22720,31
16/12/2009,09:19:00,22715,22715,22690,22690,38
16/12/2009,09:20:00,22690,22690,22680,22685,303
16/12/2009,09:21:00,22680,22685,22675,22680,21
16/12/2009,09:22:00,22685,22690,22680,22690,24
16/12/2009,09:23:00,22690,22690,22680,22680,938
16/12/2009,09:24:00,22685,22695,22685,22690,29
16/12/2009,09:25:00,22690,22705,22690,22705,21
16/12/2009,09:26:00,22705,22705,22690,22695,122
16/12/2009,09:27:00,22695,22700,22690,22690,28
16/12/2009,09:28:00,22695,22715,22695,22710,65
16/12/2009,09:29:00,22710,22725,22710,22720,58
16/12/2009,09:30:00,22720,22730,22715,22730,74
16/12/2009,09:31:00,22725,22730,22725,22725,26
16/12/2009,09:32:00,22730,22730,22715,22725,51
16/12/2009,09:33:00,22720,22720,22710,22715,24
16/12/2009,09:34:00,22710,22720,22705,22705,20
16/12/2009,09:35:00,22705,22725,22705,22725,31
16/12/2009,09:36:00,22725,22725,22710,22720,48
16/12/2009,09:37:00,22720,22725,22715,22725,52
16/12/2009,09:38:00,22720,22725,22715,22725,22
16/12/2009,09:39:00,22720,22730,22720,22725,49
16/12/2009,09:40:00,22720,22730,22720,22725,66
16/12/2009,09:41:00,22720,22725,22720,22720,9
16/12/2009,09:42:00,22720,22740,22720,22740,37
16/12/2009,09:43:00,22740,22750,22740,22750,73
16/12/2009,09:44:00,22750,22765,22750,22755,121
16/12/2009,09:45:00,22750,22765,22750,22750,306
16/12/2009,09:46:00,22750,22760,22750,22755,40
16/12/2009,09:47:00,22750,22755,22740,22755,83
16/12/2009,09:48:00,22755,22760,22745,22760,54
16/12/2009,09:49:00,22760,22760,22755,22755,25
16/12/2009,09:50:00,22755,22755,22750,22755,53
16/12/2009,09:51:00,22755,22755,22745,22750,27
16/12/2009,09:52:00,22750,22755,22750,22755,30
16/12/2009,09:53:00,22755,22775,22755,22775,51
16/12/2009,09:54:00,22775,22785,22770,22770,64
16/12/2009,09:55:00,22775,22810,22775,22805,126
16/12/2009,09:56:00,22810,22815,22800,22810,65
16/12/2009,09:57:00,22805,22820,22800,22810,76
16/12/2009,09:58:00,22810,22815,22805,22815,19
16/12/2009,09:59:00,22810,22820,22800,22820,41
16/12/2009,10:00:00,22820,22830,22820,22825,150
16/12/2009,10:01:00,22825,22830,22820,22830,31
16/12/2009,10:02:00,22825,22840,22825,22835,72
16/12/2009,10:03:00,22830,22840,22830,22830,40
16/12/2009,10:04:00,22830,22855,22830,22840,72
16/12/2009,10:05:00,22845,22850,22840,22845,21
16/12/2009,10:06:00,22845,22850,22840,22840,14
16/12/2009,10:07:00,22845,22845,22835,22845,37
16/12/2009,10:08:00,22845,22845,22835,22835,34
16/12/2009,10:09:00,22830,22840,22825,22830,35
16/12/2009,10:10:00,22830,22830,22825,22825,18
16/12/2009,10:11:00,22825,22845,22825,22840,71
16/12/2009,10:12:00,22840,22845,22825,22830,525
16/12/2009,10:13:00,22825,22835,22820,22820,83
16/12/2009,10:14:00,22825,22825,22820,22825,18
16/12/2009,10:15:00,22825,22830,22820,22820,13
16/12/2009,10:16:00,22820,22830,22820,22825,21
16/12/2009,10:17:00,22825,22830,22825,22825,11
16/12/2009,10:18:00,22825,22835,22825,22835,24
16/12/2009,10:19:00,22830,22835,22830,22830,10
16/12/2009,10:20:00,22830,22830,22825,22830,41
16/12/2009,10:21:00,22830,22840,22830,22840,31
16/12/2009,10:22:00,22845,22845,22840,22840,204
16/12/2009,10:23:00,22840,22840,22830,22830,25
16/12/2009,10:24:00,22835,22835,22820,22830,47
16/12/2009,10:25:00,22835,22835,22825,22830,10
16/12/2009,10:26:00,22825,22830,22825,22825,19
16/12/2009,10:27:00,22825,22830,22825,22825,96
16/12/2009,10:28:00,22825,22835,22820,22835,20
16/12/2009,10:29:00,22830,22835,22825,22825,13
16/12/2009,10:30:00,22825,22840,22825,22825,64
16/12/2009,10:31:00,22825,22830,22820,22830,105
16/12/2009,10:32:00,22830,22830,22820,22820,13
16/12/2009,10:33:00,22820,22825,22815,22820,32
16/12/2009,10:34:00,22820,22825,22815,22825,11
16/12/2009,10:35:00,22825,22825,22815,22815,180
16/12/2009,10:36:00,22815,22815,22810,22810,29
16/12/2009,10:37:00,22810,22810,22795,22795,189
16/12/2009,10:38:00,22795,22795,22790,22790,21
16/12/2009,10:39:00,22795,22795,22785,22785,8
16/12/2009,10:40:00,22785,22795,22785,22795,46
16/12/2009,10:41:00,22795,22810,22795,22805,39
16/12/2009,10:42:00,22805,22810,22805,22810,55
16/12/2009,10:43:00,22805,22815,22805,22810,225
16/12/2009,10:44:00,22805,22815,22805,22815,279
16/12/2009,10:45:00,22815,22815,22810,22810,106
16/12/2009,10:46:00,22805,22820,22805,22810,16
16/12/2009,10:47:00,22805,22810,22805,22810,68
16/12/2009,10:48:00,22805,22810,22805,22810,4
16/12/2009,10:49:00,22810,22815,22805,22815,39
16/12/2009,10:50:00,22815,22820,22810,22810,380
16/12/2009,10:51:00,22810,22815,22805,22805,1153
16/12/2009,10:52:00,22805,22810,22805,22810,15
16/12/2009,10:53:00,22805,22820,22805,22815,10
16/12/2009,10:54:00,22815,22825,22815,22820,17
16/12/2009,10:55:00,22820,22820,22815,22820,12
16/12/2009,10:56:00,22820,22825,22820,22825,5
16/12/2009,10:57:00,22820,22825,22815,22815,14
16/12/2009,10:58:00,22815,22815,22810,22810,23
16/12/2009,10:59:00,22810,22815,22810,22815,9
16/12/2009,11:00:00,22820,22820,22815,22820,45
16/12/2009,11:01:00,22815,22825,22815,22825,21
16/12/2009,11:02:00,22820,22840,22820,22835,37
16/12/2009,11:03:00,22835,22855,22835,22845,67
16/12/2009,11:04:00,22845,22860,22840,22845,174
16/12/2009,11:05:00,22845,22860,22845,22845,84
16/12/2009,11:06:00,22840,22850,22840,22845,31
16/12/2009,11:07:00,22850,22855,22840,22840,23
16/12/2009,11:08:00,22840,22840,22830,22840,34
16/12/2009,11:09:00,22835,22835,22830,22835,10
16/12/2009,11:10:00,22840,22845,22840,22840,15
16/12/2009,11:11:00,22840,22850,22840,22850,39
16/12/2009,11:12:00,22845,22875,22845,22865,61
16/12/2009,11:13:00,22870,22870,22850,22855,73
16/12/2009,11:14:00,22855,22875,22850,22870,192
16/12/2009,11:15:00,22870,22870,22855,22860,65
16/12/2009,11:16:00,22860,22860,22855,22860,24
16/12/2009,11:17:00,22860,22860,22850,22850,126
16/12/2009,11:18:00,22850,22855,22845,22855,12
16/12/2009,11:19:00,22850,22850,22850,22850,8
16/12/2009,11:20:00,22850,22855,22850,22850,15
16/12/2009,11:21:00,22850,22850,22845,22845,41
16/12/2009,11:22:00,22845,22845,22840,22840,25
16/12/2009,11:23:00,22840,22850,22840,22850,15
16/12/2009,11:24:00,22850,22855,22840,22840,37
16/12/2009,11:25:00,22840,22850,22840,22845,272
16/12/2009,11:26:00,22850,22850,22845,22850,16
16/12/2009,11:27:00,22855,22855,22845,22850,12
16/12/2009,11:28:00,22850,22865,22850,22855,23
16/12/2009,11:29:00,22850,22855,22845,22850,18
16/12/2009,11:30:00,22850,22850,22845,22850,44
16/12/2009,11:31:00,22850,22850,22845,22850,6
16/12/2009,11:32:00,22845,22850,22845,22850,10
16/12/2009,11:33:00,22850,22850,22840,22840,10
16/12/2009,11:34:00,22845,22845,22840,22840,12
16/12/2009,11:35:00,22840,22845,22840,22845,50
16/12/2009,11:36:00,22845,22845,22840,22845,3
16/12/2009,11:37:00,22845,22845,22840,22840,6
16/12/2009,11:38:00,22840,22840,22840,22840,33
16/12/2009,11:39:00,22845,22845,22835,22840,40
16/12/2009,11:40:00,22840,22840,22835,22840,68
16/12/2009,11:41:00,22840,22845,22835,22835,19
16/12/2009,11:42:00,22835,22835,22835,22835,7
16/12/2009,11:43:00,22830,22835,22830,22830,9
16/12/2009,11:44:00,22830,22830,22825,22830,13
16/12/2009,11:45:00,22830,22830,22830,22830,2
16/12/2009,11:46:00,22830,22835,22830,22830,25
16/12/2009,11:47:00,22830,22835,22825,22835,11
16/12/2009,11:48:00,22830,22830,22825,22825,7
16/12/2009,11:49:00,22825,22830,22825,22830,4
16/12/2009,11:50:00,22830,22830,22825,22830,44
16/12/2009,11:51:00,22830,22835,22830,22835,11
16/12/2009,11:52:00,22840,22840,22835,22835,13
16/12/2009,11:53:00,22830,22830,22825,22830,7
16/12/2009,11:54:00,22825,22835,22825,22835,36
16/12/2009,11:55:00,22830,22830,22830,22830,5
16/12/2009,11:56:00,22830,22835,22830,22835,7
16/12/2009,11:57:00,22835,22835,22835,22835,2
16/12/2009,11:58:00,22835,22840,22830,22830,9
16/12/2009,11:59:00,22830,22830,22825,22830,35
16/12/2009,12:00:00,22825,22825,22825,22825,38
16/12/2009,12:01:00,22825,22830,22825,22830,8
16/12/2009,12:02:00,22825,22830,22825,22825,10
16/12/2009,12:03:00,22820,22825,22820,22820,94
16/12/2009,12:04:00,22825,22825,22820,22825,79
16/12/2009,12:05:00,22830,22830,22825,22825,7
16/12/2009,12:06:00,22825,22830,22825,22830,5
16/12/2009,12:07:00,22830,22835,22830,22835,13
16/12/2009,12:08:00,22840,22850,22840,22845,13
16/12/2009,12:09:00,22840,22845,22840,22845,10
16/12/2009,12:10:00,22845,22850,22845,22850,12
16/12/2009,12:11:00,22850,22850,22845,22850,7
16/12/2009,12:12:00,22840,22845,22840,22845,12
16/12/2009,12:13:00,22845,22845,22840,22840,10
16/12/2009,12:14:00,22840,22840,22835,22835,13
16/12/2009,12:15:00,22840,22840,22840,22840,17
16/12/2009,12:16:00,22840,22840,22835,22835,4
16/12/2009,12:18:00,22840,22840,22835,22835,4
16/12/2009,12:19:00,22835,22835,22835,22835,15
16/12/2009,12:20:00,22835,22835,22835,22835,3
16/12/2009,12:21:00,22840,22840,22835,22835,7
16/12/2009,12:22:00,22835,22835,22825,22830,34
16/12/2009,12:23:00,22825,22840,22825,22830,6
16/12/2009,12:24:00,22830,22830,22830,22830,6
16/12/2009,12:25:00,22830,22835,22830,22835,57
16/12/2009,12:26:00,22835,22835,22830,22835,49
16/12/2009,12:27:00,22835,22835,22835,22835,10
16/12/2009,12:29:00,22835,22835,22835,22835,3
16/12/2009,12:30:00,22830,22830,22825,22825,21
16/12/2009,12:31:00,22830,22830,22825,22825,14
16/12/2009,12:32:00,22825,22825,22820,22825,7
16/12/2009,12:33:00,22825,22825,22825,22825,8
16/12/2009,12:34:00,22830,22830,22825,22825,36
16/12/2009,12:35:00,22825,22830,22825,22830,8
16/12/2009,12:36:00,22830,22830,22825,22825,4
16/12/2009,12:37:00,22830,22830,22830,22830,2
16/12/2009,12:38:00,22825,22825,22820,22825,9
16/12/2009,12:39:00,22820,22820,22815,22815,35
16/12/2009,12:40:00,22815,22820,22815,22820,4
16/12/2009,12:41:00,22820,22820,22820,22820,3
16/12/2009,12:42:00,22820,22820,22820,22820,4
16/12/2009,12:43:00,22825,22830,22825,22825,17
16/12/2009,12:44:00,22820,22820,22820,22820,7
16/12/2009,12:45:00,22815,22815,22805,22805,8
16/12/2009,12:47:00,22810,22810,22805,22805,10
16/12/2009,12:48:00,22800,22800,22795,22795,17
16/12/2009,12:49:00,22800,22800,22785,22795,19
16/12/2009,12:50:00,22790,22795,22785,22790,12
16/12/2009,12:51:00,22790,22795,22790,22795,7
16/12/2009,12:52:00,22790,22790,22785,22785,8
16/12/2009,12:53:00,22785,22800,22785,22800,8
16/12/2009,12:54:00,22790,22800,22790,22800,297
16/12/2009,12:55:00,22800,22800,22800,22800,3
16/12/2009,12:56:00,22795,22800,22795,22800,2
16/12/2009,12:57:00,22800,22800,22800,22800,92
16/12/2009,12:58:00,22805,22815,22805,22805,36
16/12/2009,12:59:00,22805,22810,22805,22810,12
16/12/2009,13:00:00,22805,22815,22800,22805,939
16/12/2009,13:01:00,22810,22810,22805,22805,12
16/12/2009,13:02:00,22805,22805,22805,22805,8
16/12/2009,13:03:00,22805,22810,22805,22810,19
16/12/2009,13:04:00,22810,22810,22810,22810,146
16/12/2009,13:05:00,22815,22815,22815,22815,7
16/12/2009,13:06:00,22815,22815,22800,22815,68
16/12/2009,13:07:00,22810,22820,22810,22820,13
16/12/2009,13:08:00,22820,22820,22805,22810,13
16/12/2009,13:09:00,22810,22810,22795,22805,34
16/12/2009,13:10:00,22800,22805,22800,22805,2
16/12/2009,13:11:00,22805,22805,22805,22805,15
16/12/2009,13:12:00,22810,22820,22805,22820,66
16/12/2009,13:13:00,22815,22820,22815,22820,17
16/12/2009,13:14:00,22820,22820,22815,22815,5
16/12/2009,13:16:00,22810,22810,22810,22810,128
16/12/2009,13:17:00,22810,22810,22810,22810,3
16/12/2009,13:19:00,22810,22810,22805,22805,223
16/12/2009,13:20:00,22810,22825,22810,22820,14
16/12/2009,13:21:00,22825,22825,22815,22820,11
16/12/2009,13:22:00,22815,22815,22815,22815,2
16/12/2009,13:23:00,22820,22820,22820,22820,1
16/12/2009,13:24:00,22820,22825,22815,22820,7
16/12/2009,13:25:00,22820,22820,22815,22820,8
16/12/2009,13:27:00,22815,22815,22815,22815,2
16/12/2009,13:28:00,22820,22820,22820,22820,1
16/12/2009,13:30:00,22825,22825,22815,22825,5
16/12/2009,13:31:00,22820,22825,22815,22815,14
16/12/2009,13:32:00,22815,22815,22815,22815,1
16/12/2009,13:33:00,22810,22820,22810,22810,21
16/12/2009,13:34:00,22815,22815,22815,22815,1
16/12/2009,13:35:00,22815,22815,22815,22815,1
16/12/2009,13:38:00,22820,22820,22820,22820,1
16/12/2009,13:39:00,22820,22820,22820,22820,3
16/12/2009,13:41:00,22820,22820,22820,22820,3
16/12/2009,13:42:00,22820,22820,22820,22820,2
16/12/2009,13:43:00,22815,22820,22815,22820,2
16/12/2009,13:44:00,22815,22815,22815,22815,126
16/12/2009,13:45:00,22815,22815,22815,22815,129
16/12/2009,13:46:00,22815,22815,22815,22815,5
16/12/2009,13:49:00,22815,22815,22815,22815,3
16/12/2009,13:50:00,22810,22815,22810,22810,4
16/12/2009,13:52:00,22810,22810,22810,22810,1
16/12/2009,13:53:00,22815,22815,22815,22815,2
16/12/2009,13:54:00,22815,22815,22810,22810,3
16/12/2009,13:55:00,22815,22815,22805,22805,3
16/12/2009,13:57:00,22810,22810,22810,22810,2
16/12/2009,13:58:00,22815,22815,22815,22815,1
16/12/2009,13:59:00,22810,22810,22805,22805,2
16/12/2009,14:00:00,22805,22810,22805,22810,11
16/12/2009,14:01:00,22800,22800,22795,22800,10
16/12/2009,14:02:00,22795,22800,22795,22800,17
16/12/2009,14:03:00,22805,22805,22800,22800,2
16/12/2009,14:04:00,22800,22805,22800,22805,2
16/12/2009,14:05:00,22800,22800,22795,22795,3
16/12/2009,14:06:00,22795,22795,22795,22795,4
16/12/2009,14:07:00,22795,22795,22795,22795,1
16/12/2009,14:09:00,22790,22790,22790,22790,12
16/12/2009,14:10:00,22790,22790,22790,22790,1
16/12/2009,14:12:00,22795,22800,22795,22795,14
16/12/2009,14:13:00,22800,22805,22795,22800,10
16/12/2009,14:14:00,22800,22805,22800,22805,24
16/12/2009,14:15:00,22800,22800,22795,22800,10
16/12/2009,14:16:00,22800,22805,22800,22805,6
16/12/2009,14:17:00,22800,22800,22800,22800,3
16/12/2009,14:18:00,22795,22795,22795,22795,5
16/12/2009,14:19:00,22790,22795,22790,22790,22
16/12/2009,14:20:00,22795,22800,22795,22795,10
16/12/2009,14:21:00,22790,22790,22770,22775,40
16/12/2009,14:22:00,22775,22775,22770,22770,26
16/12/2009,14:23:00,22770,22785,22770,22785,32
16/12/2009,14:24:00,22780,22780,22770,22780,14
16/12/2009,14:25:00,22780,22790,22780,22790,19
16/12/2009,14:26:00,22790,22790,22790,22790,2
16/12/2009,14:27:00,22790,22790,22790,22790,3
16/12/2009,14:28:00,22790,22795,22790,22795,4
16/12/2009,14:29:00,22790,22790,22780,22785,14
16/12/2009,14:30:00,22790,22815,22790,22815,56
16/12/2009,14:31:00,22815,22815,22805,22805,13
16/12/2009,14:32:00,22800,22805,22800,22800,504
16/12/2009,14:33:00,22800,22805,22795,22805,241
16/12/2009,14:34:00,22800,22800,22800,22800,493
16/12/2009,14:35:00,22800,22805,22795,22805,14
16/12/2009,14:36:00,22810,22825,22810,22820,18
16/12/2009,14:37:00,22820,22820,22815,22820,16
16/12/2009,14:38:00,22820,22820,22815,22815,8
16/12/2009,14:39:00,22810,22810,22805,22805,5
16/12/2009,14:40:00,22810,22810,22805,22810,14
16/12/2009,14:41:00,22810,22810,22810,22810,7
16/12/2009,14:42:00,22810,22810,22805,22810,9
16/12/2009,14:43:00,22815,22815,22810,22810,2
16/12/2009,14:44:00,22810,22810,22800,22800,5
16/12/2009,14:45:00,22805,22805,22805,22805,15
16/12/2009,14:46:00,22805,22805,22795,22800,9
16/12/2009,14:47:00,22800,22805,22800,22805,2
16/12/2009,14:48:00,22805,22805,22790,22790,6
16/12/2009,14:49:00,22790,22795,22790,22790,12
16/12/2009,14:50:00,22795,22795,22795,22795,5
16/12/2009,14:51:00,22795,22795,22795,22795,1
16/12/2009,14:52:00,22800,22800,22800,22800,3
16/12/2009,14:53:00,22795,22795,22795,22795,3
16/12/2009,14:54:00,22800,22800,22800,22800,16
16/12/2009,14:55:00,22795,22795,22795,22795,3
16/12/2009,14:56:00,22795,22795,22790,22795,268
16/12/2009,14:57:00,22790,22800,22790,22800,153
16/12/2009,14:58:00,22800,22800,22795,22795,4
16/12/2009,15:00:00,22795,22795,22790,22790,7
16/12/2009,15:01:00,22790,22790,22785,22785,11
16/12/2009,15:02:00,22785,22785,22785,22785,17
16/12/2009,15:03:00,22790,22790,22785,22785,9
16/12/2009,15:04:00,22780,22785,22765,22765,47
16/12/2009,15:05:00,22760,22770,22760,22760,17
16/12/2009,15:06:00,22760,22760,22750,22755,78
16/12/2009,15:07:00,22750,22750,22735,22735,50
16/12/2009,15:08:00,22735,22760,22735,22760,78
16/12/2009,15:09:00,22765,22770,22765,22770,20
16/12/2009,15:10:00,22770,22770,22765,22770,8
16/12/2009,15:11:00,22765,22770,22760,22760,7
16/12/2009,15:12:00,22760,22760,22760,22760,7
16/12/2009,15:13:00,22760,22760,22760,22760,9
16/12/2009,15:14:00,22760,22760,22760,22760,144
16/12/2009,15:15:00,22760,22770,22755,22765,17
16/12/2009,15:16:00,22765,22765,22755,22760,19
16/12/2009,15:17:00,22755,22760,22755,22760,76
16/12/2009,15:18:00,22760,22760,22760,22760,10
16/12/2009,15:19:00,22760,22770,22760,22765,21
16/12/2009,15:20:00,22770,22770,22760,22770,11
16/12/2009,15:21:00,22770,22770,22770,22770,1
16/12/2009,15:22:00,22765,22765,22765,22765,1
16/12/2009,15:23:00,22765,22770,22765,22770,33
16/12/2009,15:24:00,22765,22765,22765,22765,1
16/12/2009,15:25:00,22770,22770,22770,22770,6
16/12/2009,15:27:00,22770,22770,22770,22770,2
16/12/2009,15:28:00,22775,22780,22775,22775,6
16/12/2009,15:29:00,22775,22775,22775,22775,3
16/12/2009,15:30:00,22780,22785,22770,22780,184
16/12/2009,15:31:00,22780,22780,22780,22780,9
16/12/2009,15:32:00,22780,22790,22780,22790,30
16/12/2009,15:33:00,22790,22795,22790,22790,12
16/12/2009,15:34:00,22790,22795,22790,22790,16
16/12/2009,15:35:00,22785,22790,22780,22785,14
16/12/2009,15:36:00,22775,22795,22775,22790,17
16/12/2009,15:37:00,22795,22805,22795,22805,34
16/12/2009,15:38:00,22805,22805,22785,22785,24
16/12/2009,15:39:00,22795,22800,22790,22790,11
16/12/2009,15:40:00,22795,22795,22785,22790,9
16/12/2009,15:41:00,22785,22790,22780,22790,34
16/12/2009,15:42:00,22785,22790,22780,22780,18
16/12/2009,15:43:00,22780,22795,22780,22790,27
16/12/2009,15:44:00,22790,22795,22785,22790,16
16/12/2009,15:45:00,22795,22810,22790,22800,34
16/12/2009,15:46:00,22795,22800,22795,22800,7
16/12/2009,15:47:00,22800,22820,22800,22820,25
16/12/2009,15:48:00,22820,22835,22815,22820,42
16/12/2009,15:49:00,22825,22845,22820,22830,67
16/12/2009,15:50:00,22835,22840,22830,22835,25
16/12/2009,15:51:00,22825,22835,22825,22835,8
16/12/2009,15:52:00,22835,22850,22835,22850,52
16/12/2009,15:53:00,22845,22850,22840,22840,48
16/12/2009,15:54:00,22845,22845,22825,22825,25
16/12/2009,15:55:00,22825,22830,22815,22825,19
16/12/2009,15:56:00,22825,22825,22810,22810,28
16/12/2009,15:57:00,22815,22820,22810,22810,34
16/12/2009,15:58:00,22805,22810,22800,22805,28
16/12/2009,15:59:00,22800,22800,22795,22800,33
16/12/2009,16:00:00,22800,22810,22795,22800,24
16/12/2009,16:01:00,22795,22805,22795,22805,70
16/12/2009,16:02:00,22805,22805,22800,22805,14
16/12/2009,16:03:00,22800,22805,22800,22800,51
16/12/2009,16:04:00,22795,22805,22795,22805,23
16/12/2009,16:05:00,22810,22825,22805,22820,98
16/12/2009,16:06:00,22825,22825,22820,22825,18
16/12/2009,16:07:00,22830,22835,22820,22820,37
16/12/2009,16:08:00,22815,22815,22810,22815,29
16/12/2009,16:09:00,22815,22825,22815,22820,14
16/12/2009,16:10:00,22825,22830,22825,22825,16
16/12/2009,16:11:00,22825,22825,22825,22825,1
16/12/2009,16:12:00,22820,22820,22815,22815,11
16/12/2009,16:13:00,22820,22830,22815,22815,16
16/12/2009,16:14:00,22810,22820,22805,22805,26
16/12/2009,16:15:00,22805,22815,22805,22815,20
16/12/2009,16:16:00,22815,22815,22810,22810,6
16/12/2009,16:17:00,22815,22820,22810,22820,25
16/12/2009,16:18:00,22810,22810,22800,22805,11
16/12/2009,16:19:00,22800,22815,22800,22815,12
16/12/2009,16:20:00,22805,22810,22805,22810,8
16/12/2009,16:21:00,22810,22810,22805,22810,7
16/12/2009,16:22:00,22810,22810,22795,22795,13
16/12/2009,16:23:00,22795,22800,22790,22800,20
16/12/2009,16:24:00,22800,22805,22795,22805,32
16/12/2009,16:25:00,22800,22805,22795,22795,12
16/12/2009,16:26:00,22795,22800,22795,22800,24
16/12/2009,16:27:00,22795,22795,22790,22795,20
16/12/2009,16:28:00,22795,22800,22795,22800,11
16/12/2009,16:29:00,22795,22800,22795,22800,6
16/12/2009,16:30:00,22800,22820,22800,22820,45
16/12/2009,16:31:00,22820,22820,22805,22815,138
16/12/2009,16:32:00,22815,22820,22810,22820,11
16/12/2009,16:33:00,22815,22825,22815,22825,18
16/12/2009,16:34:00,22820,22820,22815,22820,14
16/12/2009,16:35:00,22820,22830,22815,22820,31
16/12/2009,16:36:00,22820,22820,22820,22820,3
16/12/2009,16:37:00,22825,22825,22825,22825,8
16/12/2009,16:38:00,22820,22820,22815,22815,37
16/12/2009,16:39:00,22820,22825,22820,22825,15
16/12/2009,16:40:00,22825,22825,22815,22820,13
16/12/2009,16:41:00,22825,22835,22820,22825,47
16/12/2009,16:42:00,22830,22830,22825,22825,10
16/12/2009,16:43:00,22825,22825,22825,22825,103
16/12/2009,16:44:00,22825,22825,22825,22825,14
16/12/2009,16:45:00,22825,22830,22825,22825,22
16/12/2009,16:46:00,22825,22825,22825,22825,1
16/12/2009,16:47:00,22820,22825,22815,22815,318
16/12/2009,16:48:00,22815,22820,22815,22820,5
16/12/2009,16:49:00,22820,22820,22820,22820,13
16/12/2009,16:50:00,22820,22820,22820,22820,4
16/12/2009,16:51:00,22820,22820,22815,22815,16
16/12/2009,16:52:00,22815,22820,22815,22820,6
16/12/2009,16:53:00,22815,22815,22815,22815,4
16/12/2009,16:54:00,22815,22820,22815,22815,24
16/12/2009,16:55:00,22820,22820,22820,22820,2
16/12/2009,16:56:00,22820,22820,22820,22820,2
16/12/2009,16:57:00,22820,22825,22820,22825,32
16/12/2009,16:58:00,22825,22830,22820,22825,30
16/12/2009,16:59:00,22825,22825,22825,22825,112
16/12/2009,17:00:00,22825,22830,22825,22825,7
16/12/2009,17:01:00,22825,22825,22815,22815,35
16/12/2009,17:02:00,22815,22815,22810,22815,12
16/12/2009,17:03:00,22815,22815,22800,22810,30
16/12/2009,17:04:00,22805,22810,22800,22810,32
16/12/2009,17:05:00,22815,22815,22810,22815,99
16/12/2009,17:06:00,22815,22815,22810,22810,6
16/12/2009,17:07:00,22810,22810,22800,22800,10
16/12/2009,17:08:00,22810,22815,22800,22805,14
16/12/2009,17:09:00,22815,22820,22805,22820,17
16/12/2009,17:10:00,22820,22820,22815,22815,29
16/12/2009,17:11:00,22820,22825,22815,22815,16
16/12/2009,17:12:00,22820,22825,22815,22825,10
16/12/2009,17:13:00,22815,22825,22810,22810,10
16/12/2009,17:14:00,22815,22830,22815,22825,77
16/12/2009,17:15:00,22825,22830,22820,22825,18
16/12/2009,17:16:00,22830,22830,22820,22820,34
16/12/2009,17:17:00,22830,22830,22820,22825,9
16/12/2009,17:18:00,22825,22830,22825,22830,4
16/12/2009,17:19:00,22830,22835,22830,22830,94
16/12/2009,17:20:00,22835,22845,22830,22835,48
16/12/2009,17:21:00,22835,22845,22835,22840,39
16/12/2009,17:22:00,22845,22850,22845,22850,31
16/12/2009,17:23:00,22850,22855,22850,22855,24
16/12/2009,17:24:00,22855,22875,22855,22865,119
16/12/2009,17:25:00,22865,22885,22860,22885,388
16/12/2009,17:26:00,22875,22905,22875,22900,80
16/12/2009,17:27:00,22895,22900,22885,22885,64
16/12/2009,17:28:00,22880,22890,22880,22885,79
16/12/2009,17:29:00,22890,22900,22890,22900,66
16/12/2009,17:30:00,22890,22895,22885,22895,52
16/12/2009,17:31:00,22895,22895,22890,22895,20
16/12/2009,17:32:00,22900,22900,22895,22895,8
16/12/2009,17:33:00,22895,22910,22895,22905,69
16/12/2009,17:34:00,22905,22910,22900,22900,23
16/12/2009,17:35:00,22900,22905,22895,22900,36
16/12/2009,17:36:00,22900,22910,22895,22905,46
16/12/2009,17:37:00,22905,22905,22895,22895,37
16/12/2009,17:38:00,22895,22910,22895,22910,22
16/12/2009,17:39:00,22905,22915,22895,22900,144