DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/12/2009,17:21:00,23320,23325,23320,23325,19
30/12/2009,17:22:00,23325,23325,23320,23320,22
30/12/2009,17:23:00,23320,23325,23320,23320,10
30/12/2009,17:24:00,23320,23335,23315,23315,187
30/12/2009,17:25:00,23315,23320,23300,23315,34
30/12/2009,17:26:00,23320,23325,23310,23310,35
30/12/2009,17:27:00,23305,23320,23295,23295,53
30/12/2009,17:28:00,23295,23295,23265,23265,123
30/12/2009,17:29:00,23265,23280,23250,23270,176
30/12/2009,17:30:00,23270,23280,23260,23280,41
30/12/2009,17:31:00,23275,23280,23270,23280,22
30/12/2009,17:32:00,23275,23280,23260,23260,14
30/12/2009,17:33:00,23270,23280,23270,23280,9
30/12/2009,17:34:00,23275,23275,23240,23255,74
30/12/2009,17:35:00,23255,23275,23255,23270,29
30/12/2009,17:36:00,23275,23280,23265,23265,25
30/12/2009,17:37:00,23270,23280,23270,23280,17
30/12/2009,17:38:00,23280,23315,23280,23315,29
30/12/2009,17:39:00,23305,23330,23305,23320,26
04/01/2010,09:00:00,23355,23425,23315,23415,237
04/01/2010,09:01:00,23410,23430,23400,23430,150
04/01/2010,09:02:00,23430,23445,23420,23435,86
04/01/2010,09:03:00,23435,23440,23415,23420,83
04/01/2010,09:04:00,23410,23440,23410,23425,55
04/01/2010,09:05:00,23425,23440,23420,23435,121
04/01/2010,09:06:00,23440,23445,23430,23440,39
04/01/2010,09:07:00,23435,23440,23430,23435,15
04/01/2010,09:08:00,23435,23450,23430,23450,43
04/01/2010,09:09:00,23450,23450,23440,23445,14
04/01/2010,09:10:00,23450,23465,23445,23460,73
04/01/2010,09:11:00,23465,23480,23460,23480,75
04/01/2010,09:12:00,23475,23475,23460,23470,64
04/01/2010,09:13:00,23470,23470,23455,23470,25
04/01/2010,09:14:00,23460,23465,23450,23460,21
04/01/2010,09:15:00,23460,23475,23455,23475,61
04/01/2010,09:16:00,23475,23480,23440,23440,56
04/01/2010,09:17:00,23440,23450,23430,23430,50
04/01/2010,09:18:00,23430,23450,23430,23445,51
04/01/2010,09:19:00,23440,23440,23425,23425,42
04/01/2010,09:20:00,23420,23425,23410,23420,34
04/01/2010,09:21:00,23420,23420,23415,23420,47
04/01/2010,09:22:00,23415,23420,23410,23420,36
04/01/2010,09:23:00,23420,23420,23415,23415,60
04/01/2010,09:24:00,23420,23420,23400,23400,24
04/01/2010,09:25:00,23405,23410,23390,23400,31
04/01/2010,09:26:00,23400,23410,23395,23400,18
04/01/2010,09:27:00,23400,23400,23390,23400,25
04/01/2010,09:28:00,23405,23420,23405,23415,72
04/01/2010,09:29:00,23420,23420,23405,23410,25
04/01/2010,09:30:00,23415,23420,23410,23415,22
04/01/2010,09:31:00,23415,23425,23410,23415,17
04/01/2010,09:32:00,23410,23415,23410,23410,18
04/01/2010,09:33:00,23405,23405,23400,23400,17
04/01/2010,09:34:00,23400,23400,23395,23395,37
04/01/2010,09:35:00,23395,23395,23390,23395,18
04/01/2010,09:36:00,23395,23420,23395,23415,47
04/01/2010,09:37:00,23415,23415,23395,23395,16
04/01/2010,09:38:00,23395,23405,23395,23405,7
04/01/2010,09:39:00,23410,23410,23410,23410,9
04/01/2010,09:40:00,23410,23410,23410,23410,1
04/01/2010,09:41:00,23415,23425,23415,23420,10
04/01/2010,09:42:00,23415,23420,23415,23420,2
04/01/2010,09:43:00,23415,23425,23415,23425,9
04/01/2010,09:44:00,23425,23430,23420,23425,14
04/01/2010,09:45:00,23420,23430,23420,23425,7
04/01/2010,09:46:00,23430,23445,23430,23435,54
04/01/2010,09:47:00,23430,23435,23430,23430,5
04/01/2010,09:48:00,23430,23430,23420,23420,18
04/01/2010,09:49:00,23420,23420,23415,23420,14
04/01/2010,09:50:00,23425,23425,23425,23425,2
04/01/2010,09:51:00,23425,23425,23425,23425,5
04/01/2010,09:52:00,23425,23430,23425,23425,10
04/01/2010,09:53:00,23420,23420,23420,23420,15
04/01/2010,09:54:00,23420,23420,23400,23400,29
04/01/2010,09:55:00,23395,23400,23395,23395,35
04/01/2010,09:56:00,23395,23395,23395,23395,2
04/01/2010,09:57:00,23400,23400,23400,23400,10
04/01/2010,09:58:00,23405,23405,23405,23405,5
04/01/2010,09:59:00,23410,23420,23410,23410,14
04/01/2010,10:00:00,23420,23430,23420,23420,49
04/01/2010,10:01:00,23425,23435,23425,23425,16
04/01/2010,10:02:00,23425,23425,23415,23415,18
04/01/2010,10:03:00,23410,23410,23400,23405,22
04/01/2010,10:04:00,23410,23415,23405,23405,28
04/01/2010,10:05:00,23405,23405,23400,23405,3
04/01/2010,10:06:00,23410,23415,23410,23410,4
04/01/2010,10:07:00,23410,23410,23410,23410,2
04/01/2010,10:08:00,23410,23410,23400,23400,28
04/01/2010,10:09:00,23405,23405,23405,23405,4
04/01/2010,10:10:00,23405,23405,23405,23405,2
04/01/2010,10:11:00,23405,23405,23405,23405,6
04/01/2010,10:12:00,23400,23400,23400,23400,8
04/01/2010,10:13:00,23405,23410,23400,23400,12
04/01/2010,10:14:00,23400,23400,23395,23395,6
04/01/2010,10:15:00,23400,23405,23395,23395,7
04/01/2010,10:16:00,23395,23400,23395,23395,13
04/01/2010,10:17:00,23395,23405,23395,23400,19
04/01/2010,10:18:00,23400,23405,23400,23400,18
04/01/2010,10:19:00,23400,23400,23400,23400,6
04/01/2010,10:20:00,23405,23405,23405,23405,8
04/01/2010,10:21:00,23405,23410,23395,23395,19
04/01/2010,10:22:00,23400,23400,23400,23400,10
04/01/2010,10:23:00,23400,23400,23395,23395,3
04/01/2010,10:24:00,23400,23400,23400,23400,6
04/01/2010,10:25:00,23400,23400,23400,23400,2
04/01/2010,10:26:00,23400,23400,23400,23400,2
04/01/2010,10:27:00,23400,23400,23400,23400,1
04/01/2010,10:28:00,23395,23405,23395,23395,17
04/01/2010,10:29:00,23405,23410,23405,23410,20
04/01/2010,10:30:00,23405,23405,23405,23405,2
04/01/2010,10:31:00,23405,23405,23405,23405,1
04/01/2010,10:32:00,23410,23415,23410,23415,19
04/01/2010,10:33:00,23415,23415,23410,23415,23
04/01/2010,10:34:00,23415,23415,23415,23415,10
04/01/2010,10:35:00,23420,23420,23415,23415,9
04/01/2010,10:36:00,23415,23420,23415,23420,30
04/01/2010,10:37:00,23420,23420,23415,23420,10
04/01/2010,10:38:00,23415,23430,23415,23420,26
04/01/2010,10:39:00,23420,23425,23420,23425,11
04/01/2010,10:40:00,23420,23420,23420,23420,4
04/01/2010,10:41:00,23420,23425,23420,23420,3
04/01/2010,10:42:00,23425,23425,23425,23425,6
04/01/2010,10:43:00,23425,23425,23420,23420,4
04/01/2010,10:44:00,23430,23430,23425,23430,4
04/01/2010,10:45:00,23430,23430,23420,23425,5
04/01/2010,10:46:00,23425,23430,23425,23430,13
04/01/2010,10:47:00,23430,23440,23430,23440,27
04/01/2010,10:48:00,23440,23445,23435,23440,18
04/01/2010,10:49:00,23440,23450,23440,23450,17
04/01/2010,10:50:00,23450,23450,23445,23445,11
04/01/2010,10:51:00,23450,23450,23445,23445,9
04/01/2010,10:52:00,23445,23450,23445,23450,12
04/01/2010,10:53:00,23445,23445,23445,23445,5
04/01/2010,10:54:00,23445,23445,23435,23435,24
04/01/2010,10:55:00,23440,23440,23440,23440,1
04/01/2010,10:56:00,23440,23440,23435,23435,14
04/01/2010,10:57:00,23440,23440,23440,23440,2
04/01/2010,10:58:00,23440,23445,23440,23440,6
04/01/2010,10:59:00,23440,23440,23440,23440,4
04/01/2010,11:00:00,23440,23445,23435,23435,32
04/01/2010,11:01:00,23430,23435,23430,23435,4
04/01/2010,11:02:00,23435,23435,23430,23435,36
04/01/2010,11:03:00,23435,23435,23435,23435,1
04/01/2010,11:05:00,23435,23435,23435,23435,5
04/01/2010,11:06:00,23435,23435,23435,23435,4
04/01/2010,11:07:00,23435,23435,23430,23430,10
04/01/2010,11:08:00,23435,23445,23435,23445,6
04/01/2010,11:09:00,23440,23445,23435,23440,10
04/01/2010,11:10:00,23435,23435,23435,23435,5
04/01/2010,11:11:00,23430,23430,23420,23425,28
04/01/2010,11:12:00,23425,23430,23425,23425,12
04/01/2010,11:13:00,23430,23430,23430,23430,1
04/01/2010,11:14:00,23425,23425,23425,23425,3
04/01/2010,11:15:00,23430,23430,23430,23430,6
04/01/2010,11:16:00,23430,23430,23430,23430,3
04/01/2010,11:19:00,23430,23430,23430,23430,1
04/01/2010,11:20:00,23435,23435,23435,23435,8
04/01/2010,11:21:00,23435,23435,23430,23430,15
04/01/2010,11:23:00,23435,23435,23425,23425,12
04/01/2010,11:24:00,23430,23430,23425,23425,4
04/01/2010,11:25:00,23425,23425,23420,23420,34
04/01/2010,11:26:00,23420,23425,23420,23420,13
04/01/2010,11:27:00,23420,23420,23420,23420,4
04/01/2010,11:28:00,23420,23420,23420,23420,6
04/01/2010,11:29:00,23420,23425,23420,23425,3
04/01/2010,11:30:00,23420,23420,23415,23415,18
04/01/2010,11:31:00,23415,23415,23410,23415,26
04/01/2010,11:32:00,23410,23415,23405,23405,22
04/01/2010,11:33:00,23405,23405,23400,23400,13
04/01/2010,11:34:00,23400,23405,23400,23405,15
04/01/2010,11:35:00,23400,23410,23400,23405,15
04/01/2010,11:36:00,23405,23410,23405,23410,6
04/01/2010,11:38:00,23405,23405,23395,23400,44
04/01/2010,11:39:00,23400,23400,23380,23395,49
04/01/2010,11:40:00,23395,23400,23395,23395,8
04/01/2010,11:41:00,23400,23400,23395,23395,5
04/01/2010,11:42:00,23390,23390,23390,23390,5
04/01/2010,11:43:00,23390,23395,23390,23395,14
04/01/2010,11:44:00,23395,23400,23395,23400,4
04/01/2010,11:45:00,23400,23400,23395,23395,18
04/01/2010,11:46:00,23395,23395,23395,23395,4
04/01/2010,11:47:00,23395,23395,23395,23395,2
04/01/2010,11:50:00,23390,23390,23390,23390,23
04/01/2010,11:51:00,23390,23390,23385,23385,16
04/01/2010,11:52:00,23390,23390,23385,23385,11
04/01/2010,11:53:00,23385,23390,23385,23385,10
04/01/2010,11:54:00,23390,23390,23385,23385,5
04/01/2010,11:55:00,23390,23390,23385,23385,12
04/01/2010,11:56:00,23380,23385,23380,23385,7
04/01/2010,11:57:00,23380,23385,23380,23380,7
04/01/2010,11:58:00,23380,23380,23375,23380,8
04/01/2010,11:59:00,23375,23375,23375,23375,6
04/01/2010,12:00:00,23375,23375,23365,23365,71
04/01/2010,12:01:00,23365,23365,23345,23350,116
04/01/2010,12:02:00,23350,23365,23350,23360,68
04/01/2010,12:03:00,23360,23365,23355,23360,25
04/01/2010,12:04:00,23360,23360,23355,23355,11
04/01/2010,12:05:00,23360,23360,23355,23355,12
04/01/2010,12:06:00,23355,23355,23350,23355,24
04/01/2010,12:07:00,23350,23350,23350,23350,14
04/01/2010,12:08:00,23355,23365,23355,23365,21
04/01/2010,12:09:00,23370,23375,23370,23370,14
04/01/2010,12:10:00,23375,23375,23370,23370,4
04/01/2010,12:11:00,23370,23370,23370,23370,3
04/01/2010,12:12:00,23365,23365,23365,23365,12
04/01/2010,12:13:00,23370,23375,23370,23375,11
04/01/2010,12:14:00,23375,23380,23370,23380,15
04/01/2010,12:15:00,23380,23380,23370,23380,16
04/01/2010,12:16:00,23375,23375,23375,23375,6
04/01/2010,12:17:00,23370,23375,23370,23375,30
04/01/2010,12:18:00,23375,23380,23375,23380,10
04/01/2010,12:19:00,23380,23380,23375,23380,12
04/01/2010,12:21:00,23375,23375,23375,23375,2
04/01/2010,12:22:00,23375,23375,23375,23375,21
04/01/2010,12:23:00,23375,23375,23370,23370,17
04/01/2010,12:25:00,23365,23370,23365,23370,8
04/01/2010,12:26:00,23375,23375,23375,23375,12
04/01/2010,12:27:00,23380,23380,23380,23380,4
04/01/2010,12:28:00,23370,23370,23370,23370,6
04/01/2010,12:29:00,23375,23380,23375,23375,10
04/01/2010,12:30:00,23375,23375,23370,23375,19
04/01/2010,12:31:00,23380,23380,23380,23380,8
04/01/2010,12:33:00,23380,23380,23375,23375,2
04/01/2010,12:34:00,23380,23380,23375,23375,2
04/01/2010,12:35:00,23380,23380,23380,23380,1
04/01/2010,12:36:00,23380,23380,23380,23380,3
04/01/2010,12:37:00,23385,23395,23385,23390,31
04/01/2010,12:38:00,23390,23390,23390,23390,17
04/01/2010,12:39:00,23390,23390,23390,23390,5
04/01/2010,12:40:00,23390,23390,23390,23390,4
04/01/2010,12:42:00,23395,23400,23395,23395,19
04/01/2010,12:43:00,23395,23400,23395,23400,7
04/01/2010,12:45:00,23400,23405,23400,23400,17
04/01/2010,12:46:00,23400,23400,23400,23400,2
04/01/2010,12:47:00,23405,23405,23405,23405,12
04/01/2010,12:48:00,23400,23400,23400,23400,3
04/01/2010,12:49:00,23405,23405,23400,23400,6
04/01/2010,12:50:00,23400,23405,23395,23405,26
04/01/2010,12:52:00,23400,23400,23395,23400,13
04/01/2010,12:53:00,23400,23400,23400,23400,1
04/01/2010,12:54:00,23400,23400,23400,23400,6
04/01/2010,12:55:00,23405,23405,23405,23405,2
04/01/2010,12:56:00,23405,23405,23405,23405,2
04/01/2010,12:57:00,23400,23410,23400,23410,20
04/01/2010,12:58:00,23410,23410,23405,23410,8
04/01/2010,12:59:00,23405,23405,23405,23405,1
04/01/2010,13:00:00,23415,23415,23405,23405,12
04/01/2010,13:01:00,23405,23410,23405,23410,7
04/01/2010,13:02:00,23410,23410,23405,23405,7
04/01/2010,13:03:00,23405,23410,23405,23410,4
04/01/2010,13:05:00,23410,23415,23405,23405,56
04/01/2010,13:07:00,23405,23405,23405,23405,9
04/01/2010,13:08:00,23405,23405,23405,23405,1
04/01/2010,13:10:00,23410,23415,23410,23415,31
04/01/2010,13:11:00,23415,23415,23410,23410,2
04/01/2010,13:12:00,23410,23415,23410,23415,3
04/01/2010,13:13:00,23415,23415,23415,23415,3
04/01/2010,13:14:00,23410,23415,23410,23415,6
04/01/2010,13:15:00,23410,23410,23405,23410,5
04/01/2010,13:16:00,23415,23415,23415,23415,1
04/01/2010,13:18:00,23415,23415,23415,23415,2
04/01/2010,13:19:00,23415,23415,23415,23415,2
04/01/2010,13:20:00,23420,23420,23420,23420,4
04/01/2010,13:21:00,23420,23420,23420,23420,6
04/01/2010,13:22:00,23415,23415,23415,23415,3
04/01/2010,13:23:00,23415,23420,23415,23420,5
04/01/2010,13:24:00,23420,23420,23420,23420,1
04/01/2010,13:25:00,23415,23420,23415,23420,17
04/01/2010,13:26:00,23410,23420,23410,23420,6
04/01/2010,13:27:00,23410,23415,23405,23415,15
04/01/2010,13:28:00,23410,23410,23410,23410,2
04/01/2010,13:29:00,23410,23410,23410,23410,1
04/01/2010,13:30:00,23415,23420,23415,23420,6
04/01/2010,13:31:00,23420,23420,23415,23415,2
04/01/2010,13:32:00,23420,23420,23420,23420,22
04/01/2010,13:33:00,23420,23420,23415,23415,3
04/01/2010,13:34:00,23410,23410,23410,23410,8
04/01/2010,13:35:00,23410,23410,23410,23410,4
04/01/2010,13:36:00,23410,23410,23410,23410,3
04/01/2010,13:38:00,23410,23415,23410,23415,2
04/01/2010,13:39:00,23415,23415,23415,23415,7
04/01/2010,13:40:00,23415,23420,23415,23420,10
04/01/2010,13:41:00,23420,23420,23420,23420,7
04/01/2010,13:42:00,23420,23420,23420,23420,19
04/01/2010,13:44:00,23425,23435,23420,23425,29
04/01/2010,13:45:00,23430,23430,23430,23430,2
04/01/2010,13:46:00,23430,23430,23425,23425,8
04/01/2010,13:47:00,23425,23425,23425,23425,8
04/01/2010,13:48:00,23430,23430,23420,23425,8
04/01/2010,13:49:00,23425,23425,23425,23425,1
04/01/2010,13:50:00,23420,23420,23420,23420,2
04/01/2010,13:51:00,23425,23425,23425,23425,2
04/01/2010,13:52:00,23425,23425,23425,23425,5
04/01/2010,13:53:00,23425,23425,23415,23415,14
04/01/2010,13:54:00,23420,23420,23415,23420,3
04/01/2010,13:55:00,23425,23425,23420,23420,18
04/01/2010,13:57:00,23420,23420,23420,23420,3
04/01/2010,13:58:00,23420,23425,23420,23420,6
04/01/2010,13:59:00,23420,23420,23420,23420,1
04/01/2010,14:00:00,23420,23420,23415,23415,21
04/01/2010,14:01:00,23415,23415,23415,23415,7
04/01/2010,14:02:00,23410,23410,23410,23410,9
04/01/2010,14:03:00,23405,23415,23405,23410,13
04/01/2010,14:04:00,23410,23415,23410,23415,10
04/01/2010,14:05:00,23415,23415,23415,23415,1
04/01/2010,14:06:00,23410,23415,23405,23415,11
04/01/2010,14:07:00,23415,23415,23410,23410,7
04/01/2010,14:08:00,23415,23420,23415,23420,2
04/01/2010,14:10:00,23415,23420,23415,23415,5
04/01/2010,14:11:00,23415,23415,23415,23415,11
04/01/2010,14:14:00,23410,23410,23410,23410,1
04/01/2010,14:16:00,23415,23415,23410,23410,9
04/01/2010,14:18:00,23410,23410,23410,23410,9
04/01/2010,14:19:00,23410,23410,23410,23410,1
04/01/2010,14:20:00,23410,23410,23410,23410,1
04/01/2010,14:23:00,23410,23415,23405,23415,21
04/01/2010,14:25:00,23415,23415,23415,23415,2
04/01/2010,14:26:00,23415,23415,23415,23415,2
04/01/2010,14:27:00,23415,23415,23415,23415,1
04/01/2010,14:28:00,23420,23420,23420,23420,10
04/01/2010,14:29:00,23420,23425,23420,23425,7
04/01/2010,14:30:00,23420,23425,23420,23420,6
04/01/2010,14:31:00,23420,23420,23420,23420,1
04/01/2010,14:32:00,23415,23415,23415,23415,2
04/01/2010,14:33:00,23420,23420,23420,23420,2
04/01/2010,14:34:00,23415,23415,23410,23410,7
04/01/2010,14:35:00,23410,23430,23410,23425,53
04/01/2010,14:36:00,23430,23430,23430,23430,1
04/01/2010,14:37:00,23430,23435,23430,23435,20
04/01/2010,14:38:00,23435,23435,23435,23435,9
04/01/2010,14:39:00,23430,23430,23430,23430,1
04/01/2010,14:40:00,23435,23435,23435,23435,10
04/01/2010,14:41:00,23440,23445,23440,23440,48
04/01/2010,14:42:00,23440,23445,23440,23445,14
04/01/2010,14:43:00,23440,23445,23440,23445,6
04/01/2010,14:44:00,23445,23450,23445,23450,27
04/01/2010,14:45:00,23445,23460,23445,23450,39
04/01/2010,14:46:00,23450,23460,23450,23455,27
04/01/2010,14:47:00,23460,23460,23455,23455,13
04/01/2010,14:48:00,23460,23460,23460,23460,13
04/01/2010,14:49:00,23460,23460,23460,23460,3
04/01/2010,14:51:00,23460,23460,23455,23455,3
04/01/2010,14:52:00,23455,23465,23455,23460,29
04/01/2010,14:53:00,23460,23460,23460,23460,3
04/01/2010,14:54:00,23460,23460,23455,23455,13
04/01/2010,14:55:00,23455,23455,23455,23455,8
04/01/2010,14:56:00,23455,23460,23455,23455,10
04/01/2010,14:57:00,23455,23460,23455,23455,12
04/01/2010,14:58:00,23455,23470,23455,23465,21
04/01/2010,14:59:00,23470,23475,23465,23465,32
04/01/2010,15:00:00,23470,23475,23465,23470,48
04/01/2010,15:01:00,23465,23480,23465,23475,38
04/01/2010,15:02:00,23470,23485,23470,23480,43
04/01/2010,15:03:00,23485,23495,23485,23490,120
04/01/2010,15:04:00,23490,23495,23485,23490,20
04/01/2010,15:05:00,23495,23510,23495,23500,191
04/01/2010,15:06:00,23495,23505,23485,23490,68
04/01/2010,15:07:00,23490,23495,23485,23490,19
04/01/2010,15:08:00,23485,23495,23485,23490,22
04/01/2010,15:09:00,23490,23495,23485,23485,14
04/01/2010,15:10:00,23485,23485,23480,23480,7
04/01/2010,15:11:00,23480,23485,23480,23485,11
04/01/2010,15:12:00,23480,23485,23475,23485,14
04/01/2010,15:13:00,23480,23480,23475,23475,16
04/01/2010,15:14:00,23480,23480,23475,23475,20
04/01/2010,15:15:00,23470,23475,23465,23470,27
04/01/2010,15:16:00,23470,23480,23470,23480,25
04/01/2010,15:17:00,23475,23475,23470,23475,14
04/01/2010,15:18:00,23470,23475,23470,23475,15
04/01/2010,15:19:00,23470,23475,23470,23470,12
04/01/2010,15:20:00,23470,23470,23465,23470,14
04/01/2010,15:21:00,23470,23475,23465,23470,31
04/01/2010,15:22:00,23465,23470,23465,23465,28
04/01/2010,15:23:00,23465,23475,23465,23465,12
04/01/2010,15:24:00,23465,23470,23465,23465,17
04/01/2010,15:25:00,23465,23470,23455,23455,39
04/01/2010,15:26:00,23450,23460,23445,23455,40
04/01/2010,15:27:00,23450,23455,23450,23450,13
04/01/2010,15:28:00,23455,23465,23455,23465,17
04/01/2010,15:29:00,23460,23460,23455,23455,19
04/01/2010,15:30:00,23460,23470,23460,23460,18
04/01/2010,15:31:00,23460,23475,23460,23465,37
04/01/2010,15:32:00,23460,23470,23460,23470,16
04/01/2010,15:33:00,23470,23470,23465,23470,19
04/01/2010,15:34:00,23470,23470,23465,23465,16
04/01/2010,15:35:00,23470,23495,23470,23495,49
04/01/2010,15:36:00,23490,23495,23490,23490,16
04/01/2010,15:37:00,23495,23510,23485,23500,77
04/01/2010,15:38:00,23505,23505,23495,23500,18
04/01/2010,15:39:00,23495,23500,23495,23500,14
04/01/2010,15:40:00,23505,23520,23500,23520,66
04/01/2010,15:41:00,23515,23515,23505,23510,28
04/01/2010,15:42:00,23510,23510,23505,23505,24
04/01/2010,15:43:00,23505,23510,23500,23500,18
04/01/2010,15:44:00,23500,23505,23500,23505,28
04/01/2010,15:45:00,23510,23540,23510,23530,136
04/01/2010,15:46:00,23530,23535,23525,23535,27
04/01/2010,15:47:00,23535,23535,23525,23525,36
04/01/2010,15:48:00,23525,23535,23525,23525,13
04/01/2010,15:49:00,23525,23535,23525,23530,26
04/01/2010,15:50:00,23530,23540,23525,23525,38
04/01/2010,15:51:00,23525,23530,23520,23520,30
04/01/2010,15:52:00,23520,23525,23510,23510,42
04/01/2010,15:53:00,23510,23515,23495,23500,29
04/01/2010,15:54:00,23500,23510,23495,23505,26
04/01/2010,15:55:00,23500,23505,23495,23495,20
04/01/2010,15:56:00,23495,23500,23480,23490,49
04/01/2010,15:57:00,23495,23505,23495,23500,31
04/01/2010,15:58:00,23500,23505,23500,23505,23
04/01/2010,15:59:00,23500,23520,23495,23520,43
04/01/2010,16:00:00,23520,23535,23470,23515,151
04/01/2010,16:01:00,23510,23515,23490,23490,36
04/01/2010,16:02:00,23485,23515,23485,23510,60
04/01/2010,16:03:00,23515,23525,23505,23505,44
04/01/2010,16:04:00,23505,23510,23495,23500,36
04/01/2010,16:05:00,23500,23525,23495,23525,38
04/01/2010,16:06:00,23520,23525,23515,23525,31
04/01/2010,16:07:00,23530,23535,23510,23510,42
04/01/2010,16:08:00,23515,23525,23510,23510,25
04/01/2010,16:09:00,23510,23520,23510,23520,15
04/01/2010,16:10:00,23520,23520,23500,23500,28
04/01/2010,16:11:00,23505,23520,23500,23500,39
04/01/2010,16:12:00,23500,23505,23500,23500,15
04/01/2010,16:13:00,23500,23505,23495,23505,23
04/01/2010,16:14:00,23505,23510,23500,23505,11
04/01/2010,16:15:00,23505,23510,23500,23500,12
04/01/2010,16:16:00,23500,23500,23495,23495,9
04/01/2010,16:17:00,23495,23500,23495,23500,10
04/01/2010,16:18:00,23500,23505,23495,23495,11
04/01/2010,16:19:00,23495,23495,23495,23495,10
04/01/2010,16:20:00,23500,23510,23500,23500,24
04/01/2010,16:21:00,23495,23500,23485,23485,26
04/01/2010,16:22:00,23490,23495,23490,23495,24
04/01/2010,16:23:00,23495,23500,23490,23495,16
04/01/2010,16:24:00,23495,23500,23490,23495,17
04/01/2010,16:25:00,23495,23505,23495,23495,32
04/01/2010,16:26:00,23495,23510,23495,23510,24
04/01/2010,16:27:00,23515,23520,23510,23515,28
04/01/2010,16:28:00,23515,23540,23515,23530,47
04/01/2010,16:29:00,23535,23535,23525,23535,42
04/01/2010,16:30:00,23535,23540,23530,23540,32
04/01/2010,16:31:00,23535,23535,23525,23530,34
04/01/2010,16:32:00,23530,23530,23520,23525,18
04/01/2010,16:33:00,23525,23530,23520,23520,19
04/01/2010,16:34:00,23520,23525,23515,23515,14
04/01/2010,16:35:00,23515,23525,23515,23520,21
04/01/2010,16:36:00,23515,23525,23515,23525,12
04/01/2010,16:37:00,23525,23525,23515,23515,23
04/01/2010,16:38:00,23515,23520,23510,23520,20
04/01/2010,16:39:00,23520,23520,23515,23515,20
04/01/2010,16:40:00,23515,23520,23510,23515,19
04/01/2010,16:41:00,23515,23515,23510,23510,18
04/01/2010,16:42:00,23515,23520,23515,23520,11
04/01/2010,16:43:00,23515,23525,23515,23520,29
04/01/2010,16:44:00,23520,23530,23515,23530,13
04/01/2010,16:45:00,23530,23535,23520,23520,32
04/01/2010,16:46:00,23520,23525,23515,23520,22
04/01/2010,16:47:00,23520,23525,23515,23520,14
04/01/2010,16:48:00,23520,23520,23515,23515,24
04/01/2010,16:49:00,23515,23520,23515,23520,17
04/01/2010,16:50:00,23515,23520,23515,23515,24
04/01/2010,16:51:00,23520,23520,23515,23515,11
04/01/2010,16:52:00,23525,23535,23520,23525,25
04/01/2010,16:53:00,23525,23530,23525,23525,30
04/01/2010,16:54:00,23530,23530,23515,23520,56
04/01/2010,16:55:00,23525,23525,23515,23515,19
04/01/2010,16:56:00,23520,23525,23515,23525,12
04/01/2010,16:57:00,23520,23525,23520,23520,30
04/01/2010,16:58:00,23520,23525,23515,23520,59
04/01/2010,16:59:00,23525,23530,23515,23515,42
04/01/2010,17:00:00,23515,23520,23515,23520,20
04/01/2010,17:01:00,23520,23520,23515,23515,17
04/01/2010,17:02:00,23520,23520,23515,23515,14
04/01/2010,17:03:00,23520,23525,23515,23520,32
04/01/2010,17:04:00,23520,23520,23520,23520,8
04/01/2010,17:05:00,23520,23520,23515,23515,48
04/01/2010,17:06:00,23515,23515,23515,23515,31
04/01/2010,17:07:00,23515,23525,23515,23525,20
04/01/2010,17:08:00,23520,23520,23520,23520,13
04/01/2010,17:09:00,23515,23525,23515,23520,30
04/01/2010,17:10:00,23520,23520,23515,23520,13
04/01/2010,17:11:00,23520,23520,23515,23520,12
04/01/2010,17:12:00,23520,23520,23520,23520,11
04/01/2010,17:13:00,23525,23530,23520,23530,52
04/01/2010,17:14:00,23525,23535,23525,23530,90
04/01/2010,17:15:00,23530,23530,23525,23530,11
04/01/2010,17:16:00,23530,23530,23525,23525,14
04/01/2010,17:17:00,23520,23530,23520,23530,13
04/01/2010,17:18:00,23530,23535,23530,23535,56
04/01/2010,17:19:00,23535,23540,23530,23530,41
04/01/2010,17:20:00,23530,23545,23530,23540,50
04/01/2010,17:21:00,23540,23545,23535,23545,48
04/01/2010,17:22:00,23545,23550,23540,23550,46
04/01/2010,17:23:00,23545,23560,23545,23555,73
04/01/2010,17:24:00,23555,23575,23555,23565,164
04/01/2010,17:25:00,23565,23570,23515,23520,121
04/01/2010,17:26:00,23520,23530,23515,23530,95
04/01/2010,17:27:00,23535,23535,23520,23525,74
04/01/2010,17:28:00,23525,23535,23525,23530,21
04/01/2010,17:29:00,23535,23580,23530,23575,195
04/01/2010,17:30:00,23575,23585,23565,23565,102
04/01/2010,17:31:00,23565,23570,23540,23555,138
04/01/2010,17:32:00,23555,23565,23555,23560,43
04/01/2010,17:33:00,23560,23560,23545,23555,88
04/01/2010,17:34:00,23555,23565,23555,23565,33
04/01/2010,17:35:00,23565,23565,23540,23550,122
04/01/2010,17:36:00,23545,23545,23535,23540,49
04/01/2010,17:37:00,23540,23545,23535,23540,42
04/01/2010,17:38:00,23535,23535,23525,23525,47
04/01/2010,17:39:00,23530,23530,23510,23515,57