DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/12/2009,17:37:00,22715,22720,22705,22710,13
17/12/2009,17:38:00,22705,22705,22690,22690,87
17/12/2009,17:39:00,22690,22715,22690,22700,2686
18/12/2009,09:00:00,22725,22825,22700,22800,199
18/12/2009,09:01:00,22800,22800,22765,22765,538
18/12/2009,09:02:00,22770,22770,22755,22770,44
18/12/2009,09:03:00,22760,22780,22755,22780,38
18/12/2009,09:04:00,22765,22770,22750,22765,41
18/12/2009,09:05:00,22765,22775,22740,22760,69
18/12/2009,09:06:00,22760,22780,22755,22760,61
18/12/2009,09:07:00,22755,22760,22750,22760,19
18/12/2009,09:08:00,22755,22755,22740,22745,23
18/12/2009,09:09:00,22745,22750,22735,22745,27
18/12/2009,09:10:00,22740,22740,22720,22720,24
18/12/2009,09:11:00,22725,22730,22720,22725,38
18/12/2009,09:12:00,22725,22725,22720,22720,20
18/12/2009,09:13:00,22720,22720,22715,22720,22
18/12/2009,09:14:00,22720,22730,22715,22730,24
18/12/2009,09:15:00,22730,22730,22720,22725,25
18/12/2009,09:16:00,22725,22725,22720,22720,21
18/12/2009,09:17:00,22720,22725,22720,22720,22
18/12/2009,09:18:00,22720,22720,22715,22720,20
18/12/2009,09:19:00,22720,22720,22720,22720,9
18/12/2009,09:20:00,22720,22720,22720,22720,17
18/12/2009,09:21:00,22720,22735,22720,22735,26
18/12/2009,09:22:00,22740,22745,22730,22740,53
18/12/2009,09:23:00,22740,22740,22735,22740,15
18/12/2009,09:24:00,22740,22745,22740,22740,8
18/12/2009,09:25:00,22740,22750,22740,22745,29
18/12/2009,09:26:00,22745,22750,22740,22750,25
18/12/2009,09:27:00,22750,22750,22740,22745,21
18/12/2009,09:28:00,22745,22745,22745,22745,2
18/12/2009,09:29:00,22745,22745,22745,22745,9
18/12/2009,09:30:00,22740,22750,22740,22750,25
18/12/2009,09:31:00,22750,22755,22740,22750,21
18/12/2009,09:32:00,22755,22755,22750,22755,12
18/12/2009,09:33:00,22760,22760,22750,22755,9
18/12/2009,09:34:00,22755,22760,22745,22745,33
18/12/2009,09:35:00,22745,22750,22740,22745,22
18/12/2009,09:36:00,22745,22745,22745,22745,4
18/12/2009,09:37:00,22745,22745,22735,22735,18
18/12/2009,09:38:00,22735,22735,22730,22730,6
18/12/2009,09:39:00,22730,22735,22730,22730,8
18/12/2009,09:40:00,22725,22730,22725,22730,16
18/12/2009,09:41:00,22730,22730,22725,22725,7
18/12/2009,09:42:00,22730,22730,22730,22730,7
18/12/2009,09:43:00,22730,22735,22725,22735,20
18/12/2009,09:44:00,22735,22735,22730,22730,12
18/12/2009,09:45:00,22730,22735,22730,22735,5
18/12/2009,09:46:00,22735,22740,22735,22740,11
18/12/2009,09:47:00,22740,22750,22735,22745,18
18/12/2009,09:48:00,22740,22750,22740,22745,16
18/12/2009,09:49:00,22745,22745,22730,22735,12
18/12/2009,09:50:00,22740,22745,22740,22740,7
18/12/2009,09:51:00,22735,22735,22725,22725,28
18/12/2009,09:52:00,22725,22730,22725,22730,4
18/12/2009,09:53:00,22725,22730,22725,22725,5
18/12/2009,09:54:00,22730,22730,22730,22730,4
18/12/2009,09:55:00,22725,22725,22725,22725,1
18/12/2009,09:56:00,22730,22730,22725,22725,2
18/12/2009,09:57:00,22730,22735,22720,22720,26
18/12/2009,09:58:00,22720,22725,22720,22720,12
18/12/2009,09:59:00,22720,22720,22715,22715,31
18/12/2009,10:00:00,22715,22720,22710,22715,52
18/12/2009,10:01:00,22710,22715,22710,22715,19
18/12/2009,10:02:00,22715,22715,22715,22715,3
18/12/2009,10:03:00,22720,22720,22715,22715,19
18/12/2009,10:04:00,22720,22725,22720,22720,10
18/12/2009,10:06:00,22720,22720,22715,22720,7
18/12/2009,10:07:00,22715,22715,22710,22710,24
18/12/2009,10:08:00,22710,22715,22710,22715,4
18/12/2009,10:09:00,22715,22715,22715,22715,1
18/12/2009,10:10:00,22710,22715,22710,22710,7
18/12/2009,10:11:00,22715,22720,22710,22715,32
18/12/2009,10:12:00,22715,22715,22710,22715,46
18/12/2009,10:13:00,22710,22715,22710,22710,14
18/12/2009,10:14:00,22710,22720,22710,22715,23
18/12/2009,10:15:00,22710,22715,22710,22715,4
18/12/2009,10:16:00,22715,22720,22715,22720,16
18/12/2009,10:17:00,22715,22715,22710,22710,18
18/12/2009,10:18:00,22710,22715,22700,22700,27
18/12/2009,10:19:00,22705,22710,22700,22710,16
18/12/2009,10:20:00,22710,22720,22710,22715,15
18/12/2009,10:21:00,22710,22715,22710,22715,8
18/12/2009,10:22:00,22715,22715,22715,22715,2
18/12/2009,10:23:00,22710,22710,22710,22710,1
18/12/2009,10:24:00,22715,22715,22710,22710,7
18/12/2009,10:25:00,22715,22715,22715,22715,4
18/12/2009,10:26:00,22710,22720,22710,22720,15
18/12/2009,10:27:00,22720,22720,22715,22720,9
18/12/2009,10:28:00,22725,22725,22725,22725,2
18/12/2009,10:29:00,22720,22720,22710,22710,12
18/12/2009,10:30:00,22710,22715,22710,22715,11
18/12/2009,10:31:00,22720,22720,22715,22715,23
18/12/2009,10:32:00,22720,22720,22715,22715,2
18/12/2009,10:33:00,22715,22720,22715,22720,9
18/12/2009,10:34:00,22720,22720,22715,22715,5
18/12/2009,10:35:00,22720,22720,22720,22720,5
18/12/2009,10:36:00,22720,22725,22720,22725,6
18/12/2009,10:37:00,22725,22730,22725,22725,8
18/12/2009,10:38:00,22725,22735,22725,22725,15
18/12/2009,10:39:00,22725,22725,22720,22720,6
18/12/2009,10:40:00,22725,22725,22725,22725,7
18/12/2009,10:41:00,22725,22745,22725,22745,41
18/12/2009,10:42:00,22740,22750,22740,22745,29
18/12/2009,10:43:00,22745,22745,22740,22745,24
18/12/2009,10:44:00,22740,22740,22735,22740,22
18/12/2009,10:45:00,22745,22760,22745,22745,75
18/12/2009,10:46:00,22750,22755,22750,22755,11
18/12/2009,10:47:00,22755,22765,22755,22755,41
18/12/2009,10:48:00,22755,22765,22755,22765,9
18/12/2009,10:49:00,22755,22755,22755,22755,6
18/12/2009,10:50:00,22755,22765,22755,22765,15
18/12/2009,10:51:00,22760,22765,22760,22765,7
18/12/2009,10:52:00,22765,22765,22755,22760,11
18/12/2009,10:53:00,22755,22770,22755,22770,96
18/12/2009,10:54:00,22770,22770,22760,22765,13
18/12/2009,10:55:00,22760,22780,22760,22775,37
18/12/2009,10:56:00,22770,22775,22770,22770,29
18/12/2009,10:57:00,22775,22775,22765,22770,16
18/12/2009,10:58:00,22770,22770,22765,22765,10
18/12/2009,10:59:00,22765,22770,22765,22770,9
18/12/2009,11:00:00,22775,22775,22770,22775,21
18/12/2009,11:01:00,22775,22775,22770,22770,6
18/12/2009,11:02:00,22770,22775,22770,22775,25
18/12/2009,11:03:00,22770,22770,22770,22770,6
18/12/2009,11:04:00,22775,22775,22770,22770,5
18/12/2009,11:05:00,22770,22770,22770,22770,10
18/12/2009,11:06:00,22775,22775,22775,22775,1
18/12/2009,11:07:00,22775,22775,22775,22775,9
18/12/2009,11:08:00,22770,22775,22770,22775,4
18/12/2009,11:09:00,22775,22780,22770,22780,19
18/12/2009,11:10:00,22775,22780,22765,22775,70
18/12/2009,11:11:00,22775,22795,22775,22780,48
18/12/2009,11:12:00,22780,22785,22780,22780,15
18/12/2009,11:13:00,22785,22795,22785,22795,25
18/12/2009,11:14:00,22795,22815,22790,22810,74
18/12/2009,11:15:00,22810,22835,22810,22825,136
18/12/2009,11:16:00,22825,22830,22820,22820,62
18/12/2009,11:17:00,22820,22820,22810,22820,34
18/12/2009,11:18:00,22820,22825,22815,22825,13
18/12/2009,11:19:00,22820,22825,22815,22820,27
18/12/2009,11:20:00,22825,22840,22825,22835,57
18/12/2009,11:21:00,22840,22840,22830,22840,23
18/12/2009,11:22:00,22835,22835,22825,22825,45
18/12/2009,11:23:00,22825,22840,22825,22835,27
18/12/2009,11:24:00,22835,22840,22830,22840,17
18/12/2009,11:25:00,22835,22845,22835,22840,43
18/12/2009,11:26:00,22840,22845,22840,22840,21
18/12/2009,11:27:00,22845,22845,22845,22845,16
18/12/2009,11:28:00,22845,22850,22845,22845,16
18/12/2009,11:29:00,22840,22840,22835,22840,23
18/12/2009,11:30:00,22840,22845,22835,22835,13
18/12/2009,11:31:00,22835,22840,22835,22835,20
18/12/2009,11:32:00,22840,22845,22830,22835,26
18/12/2009,11:33:00,22830,22840,22830,22835,10
18/12/2009,11:34:00,22835,22840,22835,22835,13
18/12/2009,11:35:00,22835,22845,22835,22835,22
18/12/2009,11:36:00,22835,22835,22830,22830,37
18/12/2009,11:37:00,22830,22835,22830,22835,24
18/12/2009,11:38:00,22835,22835,22815,22820,25
18/12/2009,11:39:00,22820,22825,22810,22825,21
18/12/2009,11:40:00,22815,22815,22810,22815,23
18/12/2009,11:41:00,22815,22815,22810,22810,15
18/12/2009,11:42:00,22810,22810,22800,22800,21
18/12/2009,11:43:00,22805,22805,22805,22805,7
18/12/2009,11:44:00,22805,22810,22805,22805,36
18/12/2009,11:45:00,22805,22805,22800,22805,9
18/12/2009,11:46:00,22805,22815,22805,22815,19
18/12/2009,11:47:00,22815,22820,22815,22820,10
18/12/2009,11:48:00,22820,22820,22815,22820,9
18/12/2009,11:49:00,22825,22830,22820,22830,21
18/12/2009,11:50:00,22830,22830,22820,22820,24
18/12/2009,11:51:00,22825,22830,22815,22815,29
18/12/2009,11:52:00,22810,22815,22800,22810,39
18/12/2009,11:53:00,22810,22810,22805,22805,7
18/12/2009,11:54:00,22805,22810,22800,22805,18
18/12/2009,11:55:00,22805,22810,22800,22810,10
18/12/2009,11:56:00,22810,22810,22810,22810,13
18/12/2009,11:57:00,22805,22805,22775,22780,85
18/12/2009,11:58:00,22780,22790,22775,22790,69
18/12/2009,11:59:00,22790,22795,22785,22795,9
18/12/2009,12:00:00,22800,22810,22790,22790,72
18/12/2009,12:01:00,22790,22790,22785,22790,9
18/12/2009,12:02:00,22790,22790,22775,22775,23
18/12/2009,12:03:00,22775,22780,22775,22780,9
18/12/2009,12:04:00,22775,22775,22750,22760,54
18/12/2009,12:05:00,22760,22760,22750,22755,26
18/12/2009,12:06:00,22755,22755,22725,22730,69
18/12/2009,12:07:00,22730,22735,22725,22735,31
18/12/2009,12:08:00,22735,22740,22735,22735,12
18/12/2009,12:09:00,22735,22745,22730,22735,24
18/12/2009,12:10:00,22735,22745,22735,22745,15
18/12/2009,12:11:00,22745,22755,22745,22750,18
18/12/2009,12:12:00,22750,22750,22750,22750,7
18/12/2009,12:13:00,22755,22755,22755,22755,1
18/12/2009,12:14:00,22755,22760,22750,22755,8
18/12/2009,12:15:00,22755,22765,22755,22755,55
18/12/2009,12:16:00,22755,22755,22745,22750,24
18/12/2009,12:17:00,22750,22755,22750,22750,23
18/12/2009,12:18:00,22750,22755,22750,22750,10
18/12/2009,12:19:00,22750,22760,22750,22755,22
18/12/2009,12:20:00,22755,22760,22755,22755,16
18/12/2009,12:21:00,22760,22760,22755,22755,3
18/12/2009,12:22:00,22760,22765,22760,22765,23
18/12/2009,12:23:00,22765,22765,22760,22765,12
18/12/2009,12:24:00,22770,22770,22755,22755,17
18/12/2009,12:25:00,22750,22755,22740,22745,35
18/12/2009,12:26:00,22745,22745,22745,22745,1
18/12/2009,12:27:00,22745,22750,22740,22745,26
18/12/2009,12:28:00,22745,22745,22745,22745,25
18/12/2009,12:29:00,22745,22745,22745,22745,4
18/12/2009,12:30:00,22745,22745,22730,22745,64
18/12/2009,12:31:00,22745,22745,22745,22745,6
18/12/2009,12:32:00,22745,22745,22745,22745,7
18/12/2009,12:33:00,22745,22745,22740,22745,9
18/12/2009,12:34:00,22740,22745,22740,22745,14
18/12/2009,12:35:00,22740,22740,22735,22735,13
18/12/2009,12:36:00,22730,22735,22730,22730,13
18/12/2009,12:37:00,22735,22735,22710,22710,36
18/12/2009,12:38:00,22710,22715,22660,22665,234
18/12/2009,12:39:00,22670,22690,22670,22670,170
18/12/2009,12:40:00,22675,22675,22640,22640,114
18/12/2009,12:41:00,22645,22665,22645,22655,93
18/12/2009,12:42:00,22655,22665,22655,22660,36
18/12/2009,12:43:00,22665,22670,22660,22665,24
18/12/2009,12:44:00,22665,22675,22665,22670,23
18/12/2009,12:45:00,22670,22670,22645,22645,103
18/12/2009,12:46:00,22645,22650,22635,22640,90
18/12/2009,12:47:00,22640,22645,22630,22645,50
18/12/2009,12:48:00,22645,22650,22635,22640,25
18/12/2009,12:49:00,22645,22650,22645,22650,19
18/12/2009,12:50:00,22645,22655,22645,22650,9
18/12/2009,12:51:00,22650,22650,22580,22580,235
18/12/2009,12:52:00,22590,22595,22575,22585,131
18/12/2009,12:53:00,22580,22590,22530,22535,209
18/12/2009,12:54:00,22535,22550,22530,22540,101
18/12/2009,12:55:00,22540,22565,22540,22565,52
18/12/2009,12:56:00,22565,22570,22550,22550,51
18/12/2009,12:57:00,22550,22575,22550,22570,54
18/12/2009,12:58:00,22580,22580,22550,22555,49
18/12/2009,12:59:00,22555,22560,22550,22550,45
18/12/2009,13:00:00,22550,22575,22545,22570,53
18/12/2009,13:01:00,22565,22580,22560,22565,76
18/12/2009,13:02:00,22565,22590,22555,22590,71
18/12/2009,13:03:00,22590,22605,22565,22605,85
18/12/2009,13:04:00,22610,22610,22575,22595,70
18/12/2009,13:05:00,22590,22595,22580,22580,22
18/12/2009,13:06:00,22580,22585,22570,22585,19
18/12/2009,13:07:00,22585,22585,22575,22585,31
18/12/2009,13:08:00,22585,22585,22580,22580,11
18/12/2009,13:09:00,22575,22580,22565,22580,39
18/12/2009,13:10:00,22575,22575,22565,22565,3
18/12/2009,13:11:00,22565,22570,22565,22565,7
18/12/2009,13:12:00,22565,22570,22565,22570,9
18/12/2009,13:13:00,22570,22580,22570,22575,36
18/12/2009,13:14:00,22580,22580,22575,22575,6
18/12/2009,13:15:00,22575,22575,22550,22555,54
18/12/2009,13:16:00,22555,22560,22545,22545,45
18/12/2009,13:17:00,22550,22565,22550,22560,30
18/12/2009,13:18:00,22560,22570,22560,22565,12
18/12/2009,13:19:00,22570,22570,22565,22565,12
18/12/2009,13:20:00,22570,22575,22565,22570,22
18/12/2009,13:21:00,22575,22580,22570,22570,10
18/12/2009,13:22:00,22570,22575,22565,22575,14
18/12/2009,13:23:00,22580,22580,22550,22555,43
18/12/2009,13:24:00,22560,22565,22555,22565,18
18/12/2009,13:25:00,22565,22575,22565,22565,16
18/12/2009,13:26:00,22560,22585,22555,22585,40
18/12/2009,13:27:00,22580,22605,22580,22605,74
18/12/2009,13:28:00,22605,22610,22580,22605,40
18/12/2009,13:29:00,22610,22610,22595,22595,4
18/12/2009,13:30:00,22600,22605,22585,22600,56
18/12/2009,13:31:00,22600,22600,22580,22585,32
18/12/2009,13:32:00,22590,22590,22575,22580,21
18/12/2009,13:33:00,22580,22600,22580,22600,26
18/12/2009,13:34:00,22600,22600,22595,22595,4
18/12/2009,13:35:00,22595,22600,22580,22595,45
18/12/2009,13:36:00,22590,22595,22590,22595,8
18/12/2009,13:37:00,22595,22600,22585,22600,28
18/12/2009,13:38:00,22605,22610,22605,22605,18
18/12/2009,13:39:00,22605,22605,22590,22590,15
18/12/2009,13:40:00,22590,22595,22590,22590,8
18/12/2009,13:41:00,22585,22610,22585,22605,25
18/12/2009,13:42:00,22605,22605,22600,22600,18
18/12/2009,13:43:00,22605,22605,22600,22605,12
18/12/2009,13:44:00,22610,22615,22605,22605,7
18/12/2009,13:45:00,22610,22610,22605,22605,2
18/12/2009,13:46:00,22610,22610,22610,22610,2
18/12/2009,13:47:00,22605,22605,22605,22605,3
18/12/2009,13:48:00,22600,22605,22600,22605,6
18/12/2009,13:49:00,22605,22605,22605,22605,4
18/12/2009,13:50:00,22610,22615,22605,22610,11
18/12/2009,13:51:00,22610,22610,22600,22600,14
18/12/2009,13:52:00,22600,22610,22600,22605,7
18/12/2009,13:54:00,22605,22605,22600,22605,10
18/12/2009,13:55:00,22605,22605,22605,22605,2
18/12/2009,13:56:00,22605,22605,22600,22600,7
18/12/2009,13:57:00,22600,22600,22600,22600,2
18/12/2009,13:58:00,22600,22600,22595,22595,8
18/12/2009,13:59:00,22595,22600,22595,22600,11
18/12/2009,14:00:00,22600,22600,22595,22600,8
18/12/2009,14:01:00,22605,22610,22605,22610,15
18/12/2009,14:02:00,22605,22605,22605,22605,7
18/12/2009,14:03:00,22600,22615,22600,22610,17
18/12/2009,14:04:00,22610,22610,22610,22610,7
18/12/2009,14:05:00,22615,22615,22610,22615,12
18/12/2009,14:06:00,22615,22615,22615,22615,24
18/12/2009,14:07:00,22615,22615,22610,22615,9
18/12/2009,14:08:00,22610,22610,22605,22605,4
18/12/2009,14:09:00,22610,22615,22610,22610,7
18/12/2009,14:10:00,22615,22615,22605,22605,8
18/12/2009,14:11:00,22610,22610,22610,22610,1
18/12/2009,14:12:00,22615,22615,22615,22615,11
18/12/2009,14:13:00,22615,22615,22615,22615,8
18/12/2009,14:14:00,22620,22630,22620,22630,23
18/12/2009,14:15:00,22630,22640,22630,22635,38
18/12/2009,14:16:00,22635,22635,22630,22635,8
18/12/2009,14:17:00,22640,22640,22635,22640,14
18/12/2009,14:18:00,22635,22635,22630,22635,3
18/12/2009,14:19:00,22635,22640,22635,22640,19
18/12/2009,14:20:00,22640,22640,22635,22640,15
18/12/2009,14:21:00,22640,22640,22625,22625,55
18/12/2009,14:22:00,22630,22630,22630,22630,2
18/12/2009,14:23:00,22630,22635,22625,22625,15
18/12/2009,14:24:00,22625,22625,22625,22625,3
18/12/2009,14:25:00,22625,22625,22610,22615,21
18/12/2009,14:26:00,22620,22620,22615,22615,14
18/12/2009,14:27:00,22615,22620,22615,22620,3
18/12/2009,14:28:00,22620,22635,22620,22630,17
18/12/2009,14:29:00,22635,22635,22635,22635,2
18/12/2009,14:30:00,22635,22635,22620,22620,8
18/12/2009,14:31:00,22625,22625,22620,22620,3
18/12/2009,14:33:00,22620,22620,22620,22620,6
18/12/2009,14:34:00,22620,22620,22615,22615,30
18/12/2009,14:35:00,22615,22620,22615,22615,6
18/12/2009,14:36:00,22620,22620,22615,22615,15
18/12/2009,14:37:00,22615,22620,22615,22615,9
18/12/2009,14:38:00,22615,22620,22615,22615,13
18/12/2009,14:39:00,22615,22615,22610,22610,6
18/12/2009,14:40:00,22610,22610,22605,22610,12
18/12/2009,14:41:00,22610,22610,22605,22605,9
18/12/2009,14:42:00,22600,22605,22600,22605,4
18/12/2009,14:43:00,22605,22610,22605,22610,10
18/12/2009,14:44:00,22605,22605,22605,22605,2
18/12/2009,14:45:00,22605,22605,22600,22600,9
18/12/2009,14:46:00,22600,22600,22600,22600,3
18/12/2009,14:47:00,22605,22605,22590,22595,18
18/12/2009,14:48:00,22600,22600,22595,22595,2
18/12/2009,14:49:00,22595,22600,22590,22600,13
18/12/2009,14:50:00,22595,22595,22590,22590,3
18/12/2009,14:51:00,22590,22600,22590,22600,19
18/12/2009,14:52:00,22595,22595,22580,22580,23
18/12/2009,14:53:00,22580,22585,22575,22575,15
18/12/2009,14:54:00,22580,22585,22575,22580,29
18/12/2009,14:55:00,22580,22580,22575,22575,12
18/12/2009,14:56:00,22575,22575,22575,22575,19
18/12/2009,14:57:00,22570,22570,22565,22570,25
18/12/2009,14:58:00,22570,22570,22565,22570,25
18/12/2009,14:59:00,22575,22575,22575,22575,9
18/12/2009,15:00:00,22575,22575,22560,22575,37
18/12/2009,15:01:00,22575,22575,22560,22560,23
18/12/2009,15:02:00,22565,22565,22550,22550,25
18/12/2009,15:03:00,22555,22560,22550,22550,24
18/12/2009,15:04:00,22545,22555,22540,22545,45
18/12/2009,15:05:00,22550,22555,22535,22535,52
18/12/2009,15:06:00,22530,22540,22520,22535,95
18/12/2009,15:07:00,22530,22530,22525,22530,9
18/12/2009,15:08:00,22525,22535,22515,22530,48
18/12/2009,15:09:00,22530,22535,22525,22530,15
18/12/2009,15:10:00,22525,22545,22525,22535,72
18/12/2009,15:11:00,22535,22540,22535,22535,15
18/12/2009,15:12:00,22535,22545,22535,22545,7
18/12/2009,15:13:00,22540,22550,22540,22550,13
18/12/2009,15:14:00,22545,22565,22545,22565,27
18/12/2009,15:15:00,22570,22570,22560,22560,18
18/12/2009,15:16:00,22565,22580,22565,22580,26
18/12/2009,15:17:00,22580,22580,22575,22575,10
18/12/2009,15:18:00,22575,22580,22575,22580,14
18/12/2009,15:19:00,22580,22585,22580,22580,12
18/12/2009,15:20:00,22580,22585,22580,22580,8
18/12/2009,15:21:00,22580,22580,22575,22575,5
18/12/2009,15:22:00,22575,22575,22570,22570,15
18/12/2009,15:23:00,22570,22570,22570,22570,7
18/12/2009,15:24:00,22570,22570,22570,22570,13
18/12/2009,15:25:00,22570,22575,22565,22575,31
18/12/2009,15:26:00,22575,22575,22570,22570,15
18/12/2009,15:27:00,22570,22570,22570,22570,12
18/12/2009,15:28:00,22575,22575,22570,22575,9
18/12/2009,15:29:00,22580,22580,22580,22580,6
18/12/2009,15:30:00,22585,22585,22565,22580,43
18/12/2009,15:31:00,22580,22585,22565,22565,16
18/12/2009,15:32:00,22570,22570,22540,22550,54
18/12/2009,15:33:00,22550,22560,22550,22550,41
18/12/2009,15:34:00,22555,22560,22550,22560,26
18/12/2009,15:35:00,22550,22555,22540,22545,52
18/12/2009,15:36:00,22545,22555,22545,22550,31
18/12/2009,15:37:00,22550,22565,22545,22565,18
18/12/2009,15:38:00,22570,22580,22565,22580,12
18/12/2009,15:39:00,22570,22615,22570,22605,39
18/12/2009,15:40:00,22610,22610,22580,22585,55
18/12/2009,15:41:00,22590,22605,22590,22600,29
18/12/2009,15:42:00,22600,22610,22600,22605,18
18/12/2009,15:43:00,22605,22610,22605,22610,12
18/12/2009,15:44:00,22615,22660,22615,22650,77
18/12/2009,15:45:00,22655,22670,22645,22645,149
18/12/2009,15:46:00,22655,22665,22655,22655,77
18/12/2009,15:47:00,22660,22670,22650,22665,58
18/12/2009,15:48:00,22665,22665,22655,22655,35
18/12/2009,15:49:00,22660,22665,22640,22645,41
18/12/2009,15:50:00,22650,22655,22645,22650,20
18/12/2009,15:51:00,22650,22650,22630,22630,29
18/12/2009,15:52:00,22630,22655,22630,22655,39
18/12/2009,15:53:00,22655,22660,22635,22635,35
18/12/2009,15:54:00,22640,22645,22635,22645,51
18/12/2009,15:55:00,22645,22650,22635,22645,32
18/12/2009,15:56:00,22650,22650,22630,22630,28
18/12/2009,15:57:00,22630,22635,22620,22635,22
18/12/2009,15:58:00,22635,22645,22635,22640,12
18/12/2009,15:59:00,22640,22645,22625,22630,37
18/12/2009,16:00:00,22635,22650,22635,22645,71
18/12/2009,16:01:00,22640,22645,22640,22645,10
18/12/2009,16:02:00,22645,22645,22640,22640,15
18/12/2009,16:03:00,22640,22640,22605,22605,74
18/12/2009,16:04:00,22600,22610,22600,22610,39
18/12/2009,16:05:00,22610,22630,22605,22620,29
18/12/2009,16:06:00,22620,22620,22615,22615,12
18/12/2009,16:07:00,22620,22620,22615,22615,16
18/12/2009,16:08:00,22620,22625,22615,22625,46
18/12/2009,16:09:00,22615,22630,22615,22625,13
18/12/2009,16:10:00,22630,22645,22625,22640,19
18/12/2009,16:11:00,22645,22645,22630,22630,10
18/12/2009,16:12:00,22635,22650,22635,22645,19
18/12/2009,16:13:00,22650,22650,22640,22640,62
18/12/2009,16:14:00,22635,22650,22635,22650,27
18/12/2009,16:15:00,22650,22665,22645,22665,16
18/12/2009,16:16:00,22670,22680,22660,22660,49
18/12/2009,16:17:00,22665,22670,22655,22660,46
18/12/2009,16:18:00,22665,22665,22645,22655,40
18/12/2009,16:19:00,22650,22655,22650,22655,7
18/12/2009,16:20:00,22655,22660,22655,22660,20
18/12/2009,16:21:00,22660,22660,22635,22640,27
18/12/2009,16:22:00,22640,22640,22625,22625,17
18/12/2009,16:23:00,22625,22635,22620,22620,48
18/12/2009,16:24:00,22620,22630,22620,22625,17
18/12/2009,16:25:00,22620,22640,22620,22630,30
18/12/2009,16:26:00,22630,22635,22630,22630,12
18/12/2009,16:27:00,22630,22640,22625,22630,70
18/12/2009,16:28:00,22635,22645,22635,22640,11
18/12/2009,16:29:00,22640,22645,22635,22635,11
18/12/2009,16:30:00,22635,22640,22625,22640,51
18/12/2009,16:31:00,22630,22630,22625,22630,14
18/12/2009,16:32:00,22630,22630,22620,22620,11
18/12/2009,16:33:00,22625,22630,22615,22615,7
18/12/2009,16:34:00,22620,22620,22615,22615,17
18/12/2009,16:35:00,22625,22625,22595,22595,21
18/12/2009,16:36:00,22600,22610,22595,22600,49
18/12/2009,16:37:00,22605,22610,22600,22605,35
18/12/2009,16:38:00,22605,22610,22600,22600,16
18/12/2009,16:39:00,22600,22605,22600,22600,24
18/12/2009,16:40:00,22605,22605,22600,22600,3
18/12/2009,16:41:00,22600,22600,22595,22595,20
18/12/2009,16:42:00,22595,22595,22570,22580,45
18/12/2009,16:43:00,22575,22585,22575,22580,31
18/12/2009,16:44:00,22590,22595,22590,22595,18
18/12/2009,16:45:00,22585,22595,22580,22590,29
18/12/2009,16:46:00,22590,22590,22585,22590,14
18/12/2009,16:47:00,22585,22590,22580,22585,11
18/12/2009,16:48:00,22580,22585,22570,22570,20
18/12/2009,16:49:00,22575,22580,22550,22550,43
18/12/2009,16:50:00,22555,22565,22545,22555,59
18/12/2009,16:51:00,22550,22555,22545,22550,42
18/12/2009,16:52:00,22550,22570,22550,22565,31
18/12/2009,16:53:00,22565,22570,22560,22560,11
18/12/2009,16:54:00,22555,22575,22555,22570,32
18/12/2009,16:55:00,22575,22575,22565,22570,26
18/12/2009,16:56:00,22575,22580,22575,22580,15
18/12/2009,16:57:00,22580,22580,22570,22575,16
18/12/2009,16:58:00,22575,22585,22575,22585,14
18/12/2009,16:59:00,22585,22585,22575,22580,31
18/12/2009,17:00:00,22580,22590,22580,22590,18
18/12/2009,17:01:00,22590,22595,22590,22590,19
18/12/2009,17:02:00,22585,22590,22580,22585,12
18/12/2009,17:03:00,22580,22580,22565,22570,88
18/12/2009,17:04:00,22570,22575,22570,22570,13
18/12/2009,17:05:00,22565,22570,22555,22555,29
18/12/2009,17:06:00,22555,22560,22545,22550,41
18/12/2009,17:07:00,22550,22555,22545,22550,17
18/12/2009,17:08:00,22540,22540,22505,22505,99
18/12/2009,17:09:00,22500,22500,22490,22495,73
18/12/2009,17:10:00,22500,22520,22500,22515,58
18/12/2009,17:11:00,22515,22520,22505,22515,56
18/12/2009,17:12:00,22515,22520,22515,22520,11
18/12/2009,17:13:00,22515,22520,22515,22520,7
18/12/2009,17:14:00,22515,22515,22485,22500,109
18/12/2009,17:15:00,22490,22495,22485,22490,26
18/12/2009,17:16:00,22485,22490,22460,22460,53
18/12/2009,17:17:00,22465,22475,22455,22455,66
18/12/2009,17:18:00,22450,22460,22440,22460,71
18/12/2009,17:19:00,22465,22485,22455,22480,62
18/12/2009,17:20:00,22475,22485,22465,22465,53
18/12/2009,17:21:00,22470,22485,22470,22485,55
18/12/2009,17:22:00,22485,22485,22475,22485,19
18/12/2009,17:23:00,22480,22495,22480,22495,24
18/12/2009,17:24:00,22490,22500,22480,22480,41
18/12/2009,17:25:00,22490,22515,22485,22505,139
18/12/2009,17:26:00,22505,22510,22485,22490,54
18/12/2009,17:27:00,22490,22495,22480,22495,56
18/12/2009,17:28:00,22490,22490,22485,22490,58
18/12/2009,17:29:00,22490,22495,22470,22480,159
18/12/2009,17:30:00,22480,22485,22460,22470,70
18/12/2009,17:31:00,22465,22465,22445,22445,51
18/12/2009,17:32:00,22440,22440,22400,22420,99
18/12/2009,17:33:00,22420,22440,22420,22435,73
18/12/2009,17:34:00,22435,22445,22435,22445,22
18/12/2009,17:35:00,22445,22465,22445,22460,47
18/12/2009,17:36:00,22465,22475,22465,22475,24
18/12/2009,17:37:00,22480,22490,22480,22490,27
18/12/2009,17:38:00,22495,22505,22490,22495,57
18/12/2009,17:39:00,22490,22500,22485,22500,45