DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/12/2009,10:48:00,23355,23355,23345,23355,9
28/12/2009,10:51:00,23355,23355,23345,23350,13
28/12/2009,10:54:00,23345,23350,23340,23345,16
28/12/2009,10:57:00,23345,23350,23345,23345,6
28/12/2009,11:00:00,23345,23345,23345,23345,3
28/12/2009,11:03:00,23345,23345,23340,23340,7
28/12/2009,11:06:00,23340,23345,23340,23345,9
28/12/2009,11:09:00,23340,23345,23340,23345,8
28/12/2009,11:12:00,23340,23350,23340,23340,26
28/12/2009,11:15:00,23345,23345,23335,23340,4
28/12/2009,11:18:00,23345,23345,23340,23345,21
28/12/2009,11:21:00,23340,23345,23340,23340,14
28/12/2009,11:24:00,23340,23345,23340,23345,12
28/12/2009,11:27:00,23340,23340,23340,23340,6
28/12/2009,11:30:00,23335,23340,23335,23340,8
28/12/2009,11:33:00,23330,23335,23330,23335,9
28/12/2009,11:36:00,23340,23345,23335,23345,17
28/12/2009,11:39:00,23340,23340,23340,23340,2
28/12/2009,11:42:00,23340,23340,23335,23335,9
28/12/2009,11:45:00,23335,23340,23335,23340,5
28/12/2009,11:48:00,23335,23335,23335,23335,1
28/12/2009,11:51:00,23335,23340,23335,23335,11
28/12/2009,11:54:00,23335,23335,23330,23330,16
28/12/2009,11:57:00,23330,23330,23325,23325,4
28/12/2009,12:00:00,23330,23330,23325,23330,10
28/12/2009,12:03:00,23335,23340,23335,23340,8
28/12/2009,12:06:00,23340,23345,23340,23345,11
28/12/2009,12:09:00,23340,23340,23335,23335,8
28/12/2009,12:12:00,23340,23340,23335,23340,5
28/12/2009,12:15:00,23340,23345,23340,23345,23
28/12/2009,12:18:00,23340,23345,23335,23335,12
28/12/2009,12:21:00,23335,23335,23335,23335,3
28/12/2009,12:24:00,23335,23335,23335,23335,1
28/12/2009,12:27:00,23335,23340,23335,23335,5
28/12/2009,12:30:00,23335,23335,23335,23335,2
28/12/2009,12:33:00,23330,23335,23330,23335,11
28/12/2009,12:39:00,23330,23335,23330,23330,14
28/12/2009,12:42:00,23330,23330,23330,23330,3
28/12/2009,12:45:00,23330,23335,23330,23330,8
28/12/2009,12:51:00,23330,23335,23330,23335,14
28/12/2009,12:54:00,23330,23330,23330,23330,11
28/12/2009,12:57:00,23330,23330,23330,23330,3
28/12/2009,13:00:00,23330,23335,23325,23330,21
28/12/2009,13:06:00,23330,23335,23330,23330,11
28/12/2009,13:09:00,23330,23335,23330,23330,5
28/12/2009,13:12:00,23330,23335,23330,23335,11
28/12/2009,13:15:00,23335,23335,23335,23335,3
28/12/2009,13:18:00,23335,23335,23330,23330,33
28/12/2009,13:21:00,23325,23330,23325,23330,13
28/12/2009,13:24:00,23330,23330,23330,23330,2
28/12/2009,13:27:00,23330,23330,23330,23330,2
28/12/2009,13:30:00,23330,23335,23330,23335,9
28/12/2009,13:33:00,23330,23330,23330,23330,5
28/12/2009,13:36:00,23330,23335,23325,23325,9
28/12/2009,13:39:00,23330,23330,23325,23325,10
28/12/2009,13:42:00,23335,23335,23325,23325,26
28/12/2009,13:48:00,23335,23335,23330,23330,7
28/12/2009,13:51:00,23330,23330,23330,23330,3
28/12/2009,13:54:00,23330,23330,23330,23330,2
28/12/2009,13:57:00,23330,23330,23325,23325,4
28/12/2009,14:00:00,23330,23330,23330,23330,5
28/12/2009,14:03:00,23330,23330,23330,23330,3
28/12/2009,14:06:00,23330,23330,23330,23330,1
28/12/2009,14:09:00,23330,23340,23330,23340,22
28/12/2009,14:12:00,23340,23340,23335,23335,14
28/12/2009,14:15:00,23335,23340,23335,23340,6
28/12/2009,14:18:00,23340,23340,23340,23340,5
28/12/2009,14:21:00,23340,23340,23340,23340,3
28/12/2009,14:24:00,23340,23345,23340,23345,2
28/12/2009,14:27:00,23340,23345,23340,23345,11
28/12/2009,14:30:00,23340,23340,23335,23340,5
28/12/2009,14:33:00,23345,23345,23340,23340,12
28/12/2009,14:36:00,23345,23350,23345,23350,17
28/12/2009,14:39:00,23345,23350,23345,23345,3
28/12/2009,14:42:00,23345,23345,23345,23345,7
28/12/2009,14:45:00,23350,23350,23340,23340,10
28/12/2009,14:48:00,23340,23340,23335,23335,6
28/12/2009,14:51:00,23335,23335,23335,23335,3
28/12/2009,14:54:00,23335,23345,23335,23345,15
28/12/2009,14:57:00,23345,23350,23345,23350,6
28/12/2009,15:00:00,23350,23350,23345,23350,22
28/12/2009,15:03:00,23355,23355,23355,23355,13
28/12/2009,15:06:00,23355,23365,23350,23360,18
28/12/2009,15:09:00,23360,23360,23360,23360,4
28/12/2009,15:12:00,23355,23360,23355,23360,6
28/12/2009,15:15:00,23360,23360,23360,23360,8
28/12/2009,15:18:00,23360,23360,23355,23355,9
28/12/2009,15:21:00,23355,23355,23355,23355,3
28/12/2009,15:24:00,23350,23360,23350,23355,8
28/12/2009,15:27:00,23360,23365,23360,23360,14
28/12/2009,15:30:00,23360,23365,23355,23355,20
28/12/2009,15:33:00,23350,23365,23350,23355,33
28/12/2009,15:36:00,23360,23365,23355,23360,21
28/12/2009,15:39:00,23360,23360,23350,23355,15
28/12/2009,15:42:00,23355,23360,23340,23345,38
28/12/2009,15:45:00,23350,23350,23350,23350,13
28/12/2009,15:48:00,23350,23350,23340,23340,6
28/12/2009,15:51:00,23340,23340,23330,23340,26
28/12/2009,15:54:00,23340,23340,23315,23320,29
28/12/2009,15:57:00,23325,23330,23325,23330,8
28/12/2009,16:00:00,23325,23330,23325,23325,9
28/12/2009,16:03:00,23325,23330,23325,23330,13
28/12/2009,16:06:00,23325,23330,23325,23325,5
28/12/2009,16:09:00,23330,23330,23330,23330,7
28/12/2009,16:12:00,23325,23325,23300,23305,45
28/12/2009,16:15:00,23295,23310,23290,23300,138
28/12/2009,16:18:00,23300,23310,23295,23310,28
28/12/2009,16:21:00,23305,23310,23290,23290,34
28/12/2009,16:24:00,23285,23290,23285,23290,24
28/12/2009,16:27:00,23295,23305,23295,23305,9
28/12/2009,16:30:00,23305,23310,23305,23310,32
28/12/2009,16:33:00,23305,23305,23290,23290,47
28/12/2009,16:36:00,23290,23295,23290,23290,15
28/12/2009,16:39:00,23295,23295,23290,23295,16
28/12/2009,16:42:00,23295,23300,23295,23295,13
28/12/2009,16:45:00,23295,23295,23285,23285,25
28/12/2009,16:48:00,23285,23300,23285,23295,25
28/12/2009,16:51:00,23295,23295,23285,23285,40
28/12/2009,16:54:00,23285,23295,23285,23285,21
28/12/2009,16:57:00,23290,23300,23290,23300,21
28/12/2009,17:00:00,23300,23300,23290,23295,52
28/12/2009,17:03:00,23300,23315,23300,23310,27
28/12/2009,17:06:00,23315,23315,23300,23300,41
28/12/2009,17:09:00,23305,23310,23305,23310,23
28/12/2009,17:12:00,23310,23325,23310,23315,42
28/12/2009,17:15:00,23320,23335,23320,23320,104
28/12/2009,17:18:00,23325,23335,23320,23330,34
28/12/2009,17:21:00,23330,23335,23330,23335,67
28/12/2009,17:24:00,23335,23345,23330,23335,118
28/12/2009,17:27:00,23340,23340,23325,23335,80
28/12/2009,17:30:00,23335,23350,23330,23345,107
28/12/2009,17:33:00,23340,23385,23340,23385,137
28/12/2009,17:36:00,23380,23400,23380,23400,82
28/12/2009,17:39:00,23395,23410,23395,23405,41
29/12/2009,09:00:00,23415,23435,23395,23420,293
29/12/2009,09:03:00,23415,23435,23410,23420,214
29/12/2009,09:06:00,23415,23425,23415,23425,138
29/12/2009,09:09:00,23425,23425,23390,23395,77
29/12/2009,09:12:00,23395,23420,23395,23420,87
29/12/2009,09:15:00,23415,23425,23410,23415,77
29/12/2009,09:18:00,23410,23410,23395,23405,54
29/12/2009,09:21:00,23405,23405,23395,23395,45
29/12/2009,09:24:00,23395,23400,23390,23395,30
29/12/2009,09:27:00,23395,23410,23390,23400,49
29/12/2009,09:30:00,23400,23405,23400,23400,17
29/12/2009,09:33:00,23400,23400,23390,23395,38
29/12/2009,09:36:00,23385,23390,23375,23375,25
29/12/2009,09:39:00,23375,23385,23365,23370,70
29/12/2009,09:42:00,23370,23380,23365,23375,52
29/12/2009,09:45:00,23380,23385,23380,23385,15
29/12/2009,09:48:00,23385,23385,23380,23385,24
29/12/2009,09:51:00,23390,23390,23380,23380,22
29/12/2009,09:54:00,23385,23395,23385,23385,24
29/12/2009,09:57:00,23380,23385,23380,23380,21
29/12/2009,10:00:00,23375,23380,23370,23380,35
29/12/2009,10:03:00,23375,23380,23375,23375,15
29/12/2009,10:06:00,23380,23380,23370,23370,30
29/12/2009,10:09:00,23370,23375,23365,23370,14
29/12/2009,10:12:00,23370,23375,23365,23375,10
29/12/2009,10:15:00,23375,23375,23370,23370,11
29/12/2009,10:18:00,23375,23375,23370,23370,5
29/12/2009,10:21:00,23370,23370,23370,23370,8
29/12/2009,10:24:00,23370,23370,23365,23365,27
29/12/2009,10:27:00,23370,23375,23370,23375,11
29/12/2009,10:30:00,23380,23380,23375,23375,5
29/12/2009,10:33:00,23370,23375,23370,23375,6
29/12/2009,10:36:00,23370,23375,23370,23375,4
29/12/2009,10:39:00,23375,23375,23365,23365,23
29/12/2009,10:42:00,23365,23370,23365,23370,3
29/12/2009,10:45:00,23370,23375,23370,23375,7
29/12/2009,10:48:00,23370,23370,23365,23370,50
29/12/2009,10:51:00,23370,23380,23365,23380,31
29/12/2009,10:54:00,23375,23380,23375,23380,31
29/12/2009,10:57:00,23385,23390,23375,23380,35
29/12/2009,11:00:00,23385,23385,23375,23380,14
29/12/2009,11:03:00,23380,23395,23380,23395,30
29/12/2009,11:06:00,23390,23395,23390,23390,19
29/12/2009,11:09:00,23390,23400,23385,23385,33
29/12/2009,11:12:00,23390,23390,23390,23390,6
29/12/2009,11:15:00,23390,23390,23390,23390,7
29/12/2009,11:18:00,23385,23400,23385,23400,16
29/12/2009,11:21:00,23405,23405,23395,23395,17
29/12/2009,11:24:00,23395,23400,23395,23400,9
29/12/2009,11:27:00,23400,23405,23400,23400,4
29/12/2009,11:30:00,23405,23405,23400,23405,8
29/12/2009,11:33:00,23400,23410,23400,23410,11
29/12/2009,11:36:00,23405,23405,23405,23405,5
29/12/2009,11:39:00,23410,23415,23405,23415,32
29/12/2009,11:42:00,23410,23415,23410,23410,24
29/12/2009,11:45:00,23410,23420,23410,23415,40
29/12/2009,11:51:00,23410,23410,23405,23410,21
29/12/2009,11:54:00,23410,23410,23410,23410,3
29/12/2009,11:57:00,23410,23415,23410,23410,10
29/12/2009,12:00:00,23410,23415,23410,23415,27
29/12/2009,12:03:00,23415,23420,23415,23415,17
29/12/2009,12:06:00,23415,23420,23415,23415,12
29/12/2009,12:09:00,23415,23420,23415,23420,7
29/12/2009,12:12:00,23415,23420,23415,23420,4
29/12/2009,12:15:00,23420,23430,23420,23420,40
29/12/2009,12:18:00,23420,23430,23420,23420,22
29/12/2009,12:21:00,23420,23420,23420,23420,3
29/12/2009,12:24:00,23420,23425,23420,23425,3
29/12/2009,12:27:00,23425,23430,23425,23425,8
29/12/2009,12:30:00,23425,23425,23420,23420,34
29/12/2009,12:33:00,23425,23425,23420,23420,7
29/12/2009,12:36:00,23425,23425,23425,23425,23
29/12/2009,12:39:00,23430,23445,23420,23440,66
29/12/2009,12:42:00,23440,23455,23440,23455,63
29/12/2009,12:45:00,23455,23460,23455,23455,40
29/12/2009,12:48:00,23455,23460,23450,23455,13
29/12/2009,12:51:00,23450,23455,23450,23455,11
29/12/2009,12:54:00,23455,23455,23450,23450,13
29/12/2009,12:57:00,23450,23450,23450,23450,2
29/12/2009,13:00:00,23455,23455,23445,23450,43
29/12/2009,13:03:00,23450,23460,23450,23450,31
29/12/2009,13:06:00,23450,23450,23450,23450,36
29/12/2009,13:09:00,23450,23455,23450,23455,15
29/12/2009,13:12:00,23460,23470,23455,23455,47
29/12/2009,13:15:00,23460,23465,23460,23460,9
29/12/2009,13:18:00,23460,23460,23455,23460,19
29/12/2009,13:21:00,23460,23470,23455,23465,22
29/12/2009,13:24:00,23460,23460,23455,23455,7
29/12/2009,13:27:00,23455,23460,23455,23460,15
29/12/2009,13:30:00,23465,23470,23460,23470,18
29/12/2009,13:33:00,23465,23470,23460,23465,12
29/12/2009,13:36:00,23460,23460,23460,23460,16
29/12/2009,13:39:00,23460,23465,23460,23465,5
29/12/2009,13:42:00,23465,23465,23460,23465,8
29/12/2009,13:45:00,23460,23460,23455,23460,25
29/12/2009,13:48:00,23465,23465,23460,23460,2
29/12/2009,13:51:00,23460,23465,23460,23465,3
29/12/2009,13:54:00,23465,23470,23465,23465,15
29/12/2009,13:57:00,23460,23460,23455,23455,12
29/12/2009,14:00:00,23455,23460,23450,23455,25
29/12/2009,14:03:00,23460,23460,23455,23460,9
29/12/2009,14:06:00,23460,23460,23455,23460,18
29/12/2009,14:09:00,23460,23460,23455,23460,13
29/12/2009,14:12:00,23460,23460,23455,23455,15
29/12/2009,14:15:00,23450,23455,23450,23450,28
29/12/2009,14:21:00,23455,23460,23455,23455,64
29/12/2009,14:24:00,23455,23465,23455,23460,21
29/12/2009,14:27:00,23465,23470,23460,23470,68
29/12/2009,14:30:00,23465,23465,23460,23460,10
29/12/2009,14:33:00,23465,23465,23450,23455,32
29/12/2009,14:36:00,23455,23460,23455,23460,14
29/12/2009,14:39:00,23460,23460,23455,23455,3
29/12/2009,14:42:00,23455,23460,23455,23460,16
29/12/2009,14:45:00,23460,23460,23460,23460,204
29/12/2009,14:48:00,23455,23455,23450,23455,4
29/12/2009,14:51:00,23460,23460,23455,23460,20
29/12/2009,14:54:00,23460,23460,23455,23455,5
29/12/2009,14:57:00,23460,23465,23450,23455,13
29/12/2009,15:00:00,23460,23465,23455,23460,12
29/12/2009,15:03:00,23460,23460,23460,23460,4
29/12/2009,15:06:00,23465,23465,23460,23460,4
29/12/2009,15:09:00,23460,23460,23460,23460,3
29/12/2009,15:12:00,23460,23465,23460,23465,3
29/12/2009,15:15:00,23460,23465,23460,23465,37
29/12/2009,15:18:00,23470,23470,23465,23465,15
29/12/2009,15:21:00,23465,23470,23465,23470,65
29/12/2009,15:24:00,23470,23475,23470,23475,16
29/12/2009,15:27:00,23470,23475,23470,23470,13
29/12/2009,15:30:00,23475,23475,23465,23470,21
29/12/2009,15:33:00,23470,23475,23460,23465,41
29/12/2009,15:36:00,23465,23465,23455,23460,24
29/12/2009,15:39:00,23455,23460,23455,23460,20
29/12/2009,15:42:00,23465,23465,23450,23450,23
29/12/2009,15:45:00,23450,23460,23450,23460,22
29/12/2009,15:48:00,23460,23465,23460,23465,22
29/12/2009,15:51:00,23465,23465,23460,23460,18
29/12/2009,15:54:00,23455,23470,23455,23460,30
29/12/2009,15:57:00,23460,23465,23460,23460,19
29/12/2009,16:00:00,23465,23465,23450,23450,11
29/12/2009,16:03:00,23450,23455,23445,23445,33
29/12/2009,16:06:00,23445,23460,23445,23455,32
29/12/2009,16:09:00,23455,23475,23455,23470,65
29/12/2009,16:12:00,23475,23475,23470,23475,29
29/12/2009,16:15:00,23470,23485,23470,23480,66
29/12/2009,16:18:00,23485,23495,23480,23490,272
29/12/2009,16:21:00,23490,23500,23490,23495,50
29/12/2009,16:24:00,23495,23500,23485,23485,63
29/12/2009,16:27:00,23485,23490,23485,23490,21
29/12/2009,16:30:00,23480,23495,23480,23485,33
29/12/2009,16:33:00,23480,23485,23480,23480,18
29/12/2009,16:36:00,23480,23480,23475,23475,28
29/12/2009,16:39:00,23480,23485,23475,23475,31
29/12/2009,16:42:00,23475,23475,23465,23465,27
29/12/2009,16:45:00,23460,23470,23460,23465,37
29/12/2009,16:48:00,23465,23465,23455,23455,40
29/12/2009,16:51:00,23460,23460,23450,23455,41
29/12/2009,16:54:00,23450,23455,23445,23455,36
29/12/2009,16:57:00,23460,23465,23455,23460,34
29/12/2009,17:00:00,23460,23465,23450,23455,44
29/12/2009,17:03:00,23460,23460,23455,23455,17
29/12/2009,17:06:00,23455,23455,23450,23455,23
29/12/2009,17:09:00,23450,23450,23425,23435,82
29/12/2009,17:12:00,23430,23430,23410,23410,174
29/12/2009,17:15:00,23410,23415,23395,23400,113
29/12/2009,17:18:00,23400,23405,23395,23395,97
29/12/2009,17:21:00,23395,23410,23390,23405,127
29/12/2009,17:24:00,23405,23415,23395,23400,137
29/12/2009,17:27:00,23405,23415,23395,23395,87
29/12/2009,17:30:00,23395,23405,23390,23405,68
29/12/2009,17:33:00,23405,23440,23405,23420,89
29/12/2009,17:36:00,23415,23415,23410,23410,38
29/12/2009,17:39:00,23415,23425,23415,23415,35
30/12/2009,09:00:00,23415,23435,23415,23425,166
30/12/2009,09:03:00,23430,23445,23425,23440,75
30/12/2009,09:06:00,23435,23440,23430,23435,27
30/12/2009,09:09:00,23430,23435,23430,23435,43
30/12/2009,09:12:00,23440,23445,23435,23435,56
30/12/2009,09:15:00,23435,23445,23435,23445,89
30/12/2009,09:18:00,23450,23470,23450,23470,77
30/12/2009,09:21:00,23470,23475,23465,23470,39
30/12/2009,09:24:00,23475,23480,23465,23480,56
30/12/2009,09:27:00,23480,23490,23475,23485,82
30/12/2009,09:30:00,23490,23495,23485,23485,43
30/12/2009,09:33:00,23485,23490,23480,23480,16
30/12/2009,09:36:00,23485,23485,23470,23470,30
30/12/2009,09:39:00,23470,23475,23470,23475,10
30/12/2009,09:42:00,23475,23480,23470,23470,17
30/12/2009,09:45:00,23470,23475,23465,23470,51
30/12/2009,09:48:00,23475,23475,23470,23470,20
30/12/2009,09:51:00,23475,23480,23470,23470,39
30/12/2009,09:54:00,23470,23475,23455,23455,34
30/12/2009,09:57:00,23455,23460,23450,23460,32
30/12/2009,10:00:00,23455,23455,23445,23450,41
30/12/2009,10:03:00,23450,23450,23440,23445,29
30/12/2009,10:06:00,23440,23440,23430,23430,24
30/12/2009,10:09:00,23430,23430,23415,23425,92
30/12/2009,10:12:00,23425,23425,23415,23415,21
30/12/2009,10:15:00,23415,23425,23415,23425,89
30/12/2009,10:18:00,23420,23425,23400,23405,70
30/12/2009,10:21:00,23410,23420,23405,23410,40
30/12/2009,10:24:00,23415,23415,23405,23405,11
30/12/2009,10:27:00,23405,23410,23390,23390,54
30/12/2009,10:30:00,23390,23390,23330,23335,331
30/12/2009,10:33:00,23335,23340,23310,23315,155
30/12/2009,10:36:00,23310,23330,23300,23320,104
30/12/2009,10:39:00,23310,23320,23300,23310,159
30/12/2009,10:42:00,23310,23325,23305,23325,44
30/12/2009,10:45:00,23325,23335,23320,23325,43
30/12/2009,10:48:00,23325,23330,23325,23330,25
30/12/2009,10:51:00,23330,23330,23320,23325,29
30/12/2009,10:54:00,23325,23325,23315,23320,77
30/12/2009,10:57:00,23320,23325,23315,23315,25
30/12/2009,11:00:00,23315,23315,23305,23310,95
30/12/2009,11:03:00,23310,23315,23275,23285,146
30/12/2009,11:06:00,23280,23300,23280,23290,47
30/12/2009,11:09:00,23290,23295,23280,23285,19
30/12/2009,11:12:00,23280,23285,23260,23270,77
30/12/2009,11:15:00,23270,23270,23250,23260,78
30/12/2009,11:18:00,23260,23270,23255,23265,57
30/12/2009,11:21:00,23265,23280,23265,23275,19
30/12/2009,11:24:00,23275,23280,23270,23280,14
30/12/2009,11:27:00,23280,23280,23225,23235,106
30/12/2009,11:30:00,23235,23270,23230,23270,97
30/12/2009,11:33:00,23270,23280,23265,23275,50
30/12/2009,11:36:00,23275,23280,23270,23270,27
30/12/2009,11:39:00,23275,23295,23275,23295,27
30/12/2009,11:42:00,23295,23305,23290,23290,39
30/12/2009,11:45:00,23295,23295,23285,23285,13
30/12/2009,11:48:00,23285,23290,23280,23280,27
30/12/2009,11:51:00,23280,23290,23280,23290,20
30/12/2009,11:54:00,23285,23285,23280,23280,8
30/12/2009,11:57:00,23275,23285,23275,23280,37
30/12/2009,12:00:00,23275,23280,23265,23265,31
30/12/2009,12:03:00,23265,23270,23265,23265,11
30/12/2009,12:06:00,23260,23265,23260,23265,3
30/12/2009,12:09:00,23270,23270,23260,23260,17
30/12/2009,12:12:00,23260,23260,23235,23240,47
30/12/2009,12:15:00,23240,23250,23225,23245,131
30/12/2009,12:18:00,23245,23260,23240,23260,54
30/12/2009,12:21:00,23260,23260,23255,23260,5
30/12/2009,12:24:00,23265,23265,23255,23260,39
30/12/2009,12:27:00,23260,23275,23255,23255,46
30/12/2009,12:30:00,23250,23255,23250,23255,20
30/12/2009,12:33:00,23255,23260,23255,23255,13
30/12/2009,12:36:00,23255,23260,23255,23255,15
30/12/2009,12:39:00,23260,23270,23260,23260,21
30/12/2009,12:42:00,23265,23265,23260,23265,9
30/12/2009,12:45:00,23260,23260,23255,23255,21
30/12/2009,12:48:00,23255,23255,23230,23235,43
30/12/2009,12:51:00,23235,23235,23230,23235,28
30/12/2009,12:54:00,23235,23245,23230,23240,18
30/12/2009,12:57:00,23240,23245,23240,23245,9
30/12/2009,13:00:00,23245,23250,23235,23250,49
30/12/2009,13:03:00,23250,23265,23250,23255,25
30/12/2009,13:06:00,23265,23280,23265,23270,21
30/12/2009,13:09:00,23270,23270,23265,23270,18
30/12/2009,13:12:00,23265,23265,23255,23260,24
30/12/2009,13:15:00,23265,23265,23250,23255,26
30/12/2009,13:18:00,23255,23260,23255,23260,8
30/12/2009,13:21:00,23260,23260,23255,23260,11
30/12/2009,13:24:00,23260,23260,23255,23255,5
30/12/2009,13:27:00,23260,23260,23260,23260,6
30/12/2009,13:30:00,23260,23260,23255,23255,25
30/12/2009,13:33:00,23255,23270,23255,23270,20
30/12/2009,13:36:00,23270,23290,23270,23290,55
30/12/2009,13:39:00,23290,23290,23280,23280,7
30/12/2009,13:42:00,23280,23280,23275,23280,23
30/12/2009,13:45:00,23285,23290,23280,23280,5
30/12/2009,13:48:00,23275,23275,23270,23270,16
30/12/2009,13:51:00,23270,23270,23270,23270,1
30/12/2009,13:54:00,23275,23275,23275,23275,7
30/12/2009,13:57:00,23270,23275,23270,23270,20
30/12/2009,14:00:00,23270,23280,23265,23275,26
30/12/2009,14:03:00,23275,23280,23275,23280,10
30/12/2009,14:06:00,23280,23285,23275,23285,25
30/12/2009,14:09:00,23280,23285,23270,23270,26
30/12/2009,14:12:00,23280,23280,23275,23275,2
30/12/2009,14:15:00,23280,23285,23280,23280,7
30/12/2009,14:18:00,23285,23295,23275,23275,50
30/12/2009,14:24:00,23280,23280,23280,23280,4
30/12/2009,14:27:00,23280,23280,23280,23280,2
30/12/2009,14:30:00,23280,23285,23280,23285,3
30/12/2009,14:36:00,23275,23280,23275,23280,8
30/12/2009,14:39:00,23280,23290,23280,23290,29
30/12/2009,14:42:00,23290,23300,23290,23295,51
30/12/2009,14:45:00,23290,23300,23290,23300,19
30/12/2009,14:48:00,23300,23300,23295,23295,16
30/12/2009,14:51:00,23295,23300,23295,23295,12
30/12/2009,14:54:00,23290,23295,23290,23295,2
30/12/2009,14:57:00,23295,23295,23295,23295,3
30/12/2009,15:00:00,23295,23295,23290,23295,10
30/12/2009,15:03:00,23290,23295,23285,23290,8
30/12/2009,15:06:00,23295,23300,23290,23290,11
30/12/2009,15:09:00,23285,23290,23285,23290,11
30/12/2009,15:12:00,23295,23295,23290,23295,14
30/12/2009,15:15:00,23290,23295,23290,23295,10
30/12/2009,15:18:00,23290,23295,23290,23290,9
30/12/2009,15:21:00,23285,23285,23280,23280,11
30/12/2009,15:24:00,23275,23285,23270,23285,51
30/12/2009,15:27:00,23275,23280,23270,23280,8
30/12/2009,15:30:00,23280,23280,23275,23280,20
30/12/2009,15:33:00,23280,23280,23270,23275,14
30/12/2009,15:36:00,23275,23275,23260,23265,30
30/12/2009,15:39:00,23270,23290,23270,23285,33
30/12/2009,15:42:00,23285,23335,23285,23315,246
30/12/2009,15:45:00,23320,23360,23320,23340,201
30/12/2009,15:48:00,23340,23345,23340,23340,53
30/12/2009,15:51:00,23340,23340,23330,23335,30
30/12/2009,15:54:00,23340,23350,23335,23350,26
30/12/2009,15:57:00,23350,23355,23350,23355,26
30/12/2009,16:00:00,23360,23365,23345,23365,43
30/12/2009,16:03:00,23365,23385,23360,23385,114
30/12/2009,16:06:00,23385,23385,23375,23375,53
30/12/2009,16:09:00,23380,23395,23370,23385,112
30/12/2009,16:12:00,23375,23375,23370,23370,36
30/12/2009,16:15:00,23370,23390,23370,23380,98
30/12/2009,16:18:00,23380,23385,23365,23365,22
30/12/2009,16:21:00,23360,23360,23350,23355,51
30/12/2009,16:24:00,23350,23355,23350,23355,6
30/12/2009,16:27:00,23355,23355,23350,23355,19
30/12/2009,16:30:00,23350,23355,23345,23345,30
30/12/2009,16:33:00,23345,23345,23335,23340,21
30/12/2009,16:36:00,23335,23340,23330,23335,21
30/12/2009,16:39:00,23330,23330,23300,23300,47
30/12/2009,16:42:00,23300,23315,23300,23310,24
30/12/2009,16:45:00,23305,23315,23300,23305,53
30/12/2009,16:48:00,23310,23310,23295,23295,41
30/12/2009,16:51:00,23295,23305,23295,23300,25
30/12/2009,16:54:00,23300,23305,23295,23295,32
30/12/2009,16:57:00,23295,23305,23290,23295,32
30/12/2009,17:00:00,23295,23310,23295,23310,30
30/12/2009,17:03:00,23310,23315,23305,23310,13
30/12/2009,17:06:00,23315,23315,23310,23315,8
30/12/2009,17:09:00,23310,23315,23310,23315,16
30/12/2009,17:12:00,23315,23320,23315,23315,21
30/12/2009,17:15:00,23315,23320,23310,23310,30
30/12/2009,17:18:00,23315,23325,23310,23325,35
30/12/2009,17:21:00,23320,23325,23320,23320,51
30/12/2009,17:24:00,23320,23335,23300,23310,256
30/12/2009,17:27:00,23305,23320,23250,23270,352
30/12/2009,17:30:00,23270,23280,23260,23260,77
30/12/2009,17:33:00,23270,23280,23240,23270,112
30/12/2009,17:36:00,23275,23315,23265,23315,71
30/12/2009,17:39:00,23305,23330,23305,23320,26
04/01/2010,09:00:00,23355,23445,23315,23435,473
04/01/2010,09:03:00,23435,23440,23410,23435,259
04/01/2010,09:06:00,23440,23450,23430,23450,97
04/01/2010,09:09:00,23450,23480,23440,23480,162
04/01/2010,09:12:00,23475,23475,23450,23460,110
04/01/2010,09:15:00,23460,23480,23430,23430,167
04/01/2010,09:18:00,23430,23450,23410,23420,127
04/01/2010,09:21:00,23420,23420,23410,23415,143
04/01/2010,09:24:00,23420,23420,23390,23400,73
04/01/2010,09:27:00,23400,23420,23390,23410,122
04/01/2010,09:30:00,23415,23425,23410,23410,57
04/01/2010,09:33:00,23405,23405,23390,23395,72
04/01/2010,09:36:00,23395,23420,23395,23405,70
04/01/2010,09:39:00,23410,23425,23410,23420,20
04/01/2010,09:42:00,23415,23430,23415,23425,25
04/01/2010,09:45:00,23420,23445,23420,23430,66
04/01/2010,09:48:00,23430,23430,23415,23425,34
04/01/2010,09:51:00,23425,23430,23420,23420,30
04/01/2010,09:54:00,23420,23420,23395,23395,66
04/01/2010,09:57:00,23400,23420,23400,23410,29
04/01/2010,10:00:00,23420,23435,23415,23415,83
04/01/2010,10:03:00,23410,23415,23400,23405,53
04/01/2010,10:06:00,23410,23415,23400,23400,34
04/01/2010,10:09:00,23405,23405,23405,23405,12
04/01/2010,10:12:00,23400,23410,23395,23395,26
04/01/2010,10:15:00,23400,23405,23395,23400,39
04/01/2010,10:18:00,23400,23405,23400,23405,32
04/01/2010,10:21:00,23405,23410,23395,23395,32
04/01/2010,10:24:00,23400,23400,23400,23400,10
04/01/2010,10:27:00,23400,23410,23395,23410,38
04/01/2010,10:30:00,23405,23415,23405,23415,22
04/01/2010,10:33:00,23415,23420,23410,23415,42
04/01/2010,10:36:00,23415,23430,23415,23420,66
04/01/2010,10:39:00,23420,23425,23420,23420,18
04/01/2010,10:42:00,23425,23430,23420,23430,14
04/01/2010,10:45:00,23430,23440,23420,23440,45
04/01/2010,10:48:00,23440,23450,23435,23445,46
04/01/2010,10:51:00,23450,23450,23445,23445,26
04/01/2010,10:54:00,23445,23445,23435,23435,39
04/01/2010,10:57:00,23440,23445,23440,23440,12
04/01/2010,11:00:00,23440,23445,23430,23435,72
04/01/2010,11:03:00,23435,23435,23435,23435,6
04/01/2010,11:06:00,23435,23445,23430,23445,20
04/01/2010,11:09:00,23440,23445,23420,23425,43
04/01/2010,11:12:00,23425,23430,23425,23425,16
04/01/2010,11:15:00,23430,23430,23430,23430,9
04/01/2010,11:18:00,23430,23435,23430,23435,9
04/01/2010,11:21:00,23435,23435,23425,23425,27
04/01/2010,11:24:00,23430,23430,23420,23420,51
04/01/2010,11:27:00,23420,23425,23420,23425,13
04/01/2010,11:30:00,23420,23420,23405,23405,66
04/01/2010,11:33:00,23405,23410,23400,23405,43
04/01/2010,11:36:00,23405,23410,23395,23400,50
04/01/2010,11:39:00,23400,23400,23380,23395,62
04/01/2010,11:42:00,23390,23400,23390,23400,23
04/01/2010,11:45:00,23400,23400,23395,23395,24
04/01/2010,11:48:00,23390,23390,23390,23390,23
04/01/2010,11:51:00,23390,23390,23385,23385,37
04/01/2010,11:54:00,23390,23390,23380,23385,24
04/01/2010,11:57:00,23380,23385,23375,23375,21
04/01/2010,12:00:00,23375,23375,23345,23360,255
04/01/2010,12:03:00,23360,23365,23355,23355,48
04/01/2010,12:06:00,23355,23365,23350,23365,59
04/01/2010,12:09:00,23370,23375,23370,23370,21
04/01/2010,12:12:00,23365,23380,23365,23380,38
04/01/2010,12:15:00,23380,23380,23370,23375,52
04/01/2010,12:18:00,23375,23380,23375,23380,22
04/01/2010,12:21:00,23375,23375,23370,23370,40
04/01/2010,12:24:00,23365,23375,23365,23375,20
04/01/2010,12:27:00,23380,23380,23370,23375,20
04/01/2010,12:30:00,23375,23380,23370,23380,27
04/01/2010,12:33:00,23380,23380,23375,23380,5
04/01/2010,12:36:00,23380,23395,23380,23390,51
04/01/2010,12:39:00,23390,23390,23390,23390,9
04/01/2010,12:42:00,23395,23400,23395,23400,26
04/01/2010,12:45:00,23400,23405,23400,23405,31
04/01/2010,12:48:00,23400,23405,23395,23405,35
04/01/2010,12:51:00,23400,23400,23395,23400,14
04/01/2010,12:54:00,23400,23405,23400,23405,10
04/01/2010,12:57:00,23400,23410,23400,23405,29
04/01/2010,13:00:00,23415,23415,23405,23405,26
04/01/2010,13:03:00,23405,23415,23405,23405,60
04/01/2010,13:06:00,23405,23405,23405,23405,10
04/01/2010,13:09:00,23410,23415,23410,23410,33
04/01/2010,13:12:00,23410,23415,23410,23415,12
04/01/2010,13:15:00,23410,23415,23405,23415,6
04/01/2010,13:18:00,23415,23420,23415,23420,8
04/01/2010,13:21:00,23420,23420,23415,23420,14
04/01/2010,13:24:00,23420,23420,23410,23420,24
04/01/2010,13:27:00,23410,23415,23405,23410,18
04/01/2010,13:30:00,23415,23420,23415,23420,30
04/01/2010,13:33:00,23420,23420,23410,23410,15
04/01/2010,13:36:00,23410,23415,23410,23415,5
04/01/2010,13:39:00,23415,23420,23415,23420,24
04/01/2010,13:42:00,23420,23435,23420,23425,48
04/01/2010,13:45:00,23430,23430,23425,23425,18
04/01/2010,13:48:00,23430,23430,23420,23420,11
04/01/2010,13:51:00,23425,23425,23415,23415,21
04/01/2010,13:54:00,23420,23425,23415,23420,21
04/01/2010,13:57:00,23420,23425,23420,23420,10
04/01/2010,14:00:00,23420,23420,23410,23410,37
04/01/2010,14:03:00,23405,23415,23405,23415,24
04/01/2010,14:06:00,23410,23420,23405,23420,20
04/01/2010,14:09:00,23415,23420,23415,23415,16
04/01/2010,14:12:00,23410,23410,23410,23410,1
04/01/2010,14:15:00,23415,23415,23410,23410,9
04/01/2010,14:18:00,23410,23410,23410,23410,11
04/01/2010,14:21:00,23410,23415,23405,23415,21
04/01/2010,14:24:00,23415,23415,23415,23415,4
04/01/2010,14:27:00,23415,23425,23415,23425,18
04/01/2010,14:30:00,23420,23425,23415,23415,9
04/01/2010,14:33:00,23420,23430,23410,23425,62
04/01/2010,14:36:00,23430,23435,23430,23435,30
04/01/2010,14:39:00,23430,23445,23430,23440,59
04/01/2010,14:42:00,23440,23450,23440,23450,47
04/01/2010,14:45:00,23445,23460,23445,23455,79
04/01/2010,14:48:00,23460,23460,23460,23460,16
04/01/2010,14:51:00,23460,23465,23455,23460,35
04/01/2010,14:54:00,23460,23460,23455,23455,31
04/01/2010,14:57:00,23455,23475,23455,23465,65
04/01/2010,15:00:00,23470,23485,23465,23480,129
04/01/2010,15:03:00,23485,23510,23485,23500,331
04/01/2010,15:06:00,23495,23505,23485,23490,109
04/01/2010,15:09:00,23490,23495,23480,23485,32
04/01/2010,15:12:00,23480,23485,23475,23475,50
04/01/2010,15:15:00,23470,23480,23465,23475,66
04/01/2010,15:18:00,23470,23475,23465,23470,41
04/01/2010,15:21:00,23470,23475,23465,23465,71
04/01/2010,15:24:00,23465,23470,23445,23455,96
04/01/2010,15:27:00,23450,23465,23450,23455,49
04/01/2010,15:30:00,23460,23475,23460,23470,71
04/01/2010,15:33:00,23470,23495,23465,23495,84
04/01/2010,15:36:00,23490,23510,23485,23500,111
04/01/2010,15:39:00,23495,23520,23495,23510,108
04/01/2010,15:42:00,23510,23510,23500,23505,70
04/01/2010,15:45:00,23510,23540,23510,23525,199
04/01/2010,15:48:00,23525,23540,23525,23525,77
04/01/2010,15:51:00,23525,23530,23495,23500,101
04/01/2010,15:54:00,23500,23510,23480,23490,95
04/01/2010,15:57:00,23495,23520,23495,23520,97
04/01/2010,16:00:00,23520,23535,23470,23510,247
04/01/2010,16:03:00,23515,23525,23495,23525,118
04/01/2010,16:06:00,23520,23535,23510,23510,98
04/01/2010,16:09:00,23510,23520,23500,23500,82
04/01/2010,16:12:00,23500,23510,23495,23505,49
04/01/2010,16:15:00,23505,23510,23495,23500,31
04/01/2010,16:18:00,23500,23510,23495,23500,45
04/01/2010,16:21:00,23495,23500,23485,23495,66
04/01/2010,16:24:00,23495,23510,23490,23510,73
04/01/2010,16:27:00,23515,23540,23510,23535,117
04/01/2010,16:30:00,23535,23540,23520,23525,84
04/01/2010,16:33:00,23525,23530,23515,23520,54
04/01/2010,16:36:00,23515,23525,23510,23520,55
04/01/2010,16:39:00,23520,23520,23510,23510,57
04/01/2010,16:42:00,23515,23530,23515,23530,53
04/01/2010,16:45:00,23530,23535,23515,23520,68
04/01/2010,16:48:00,23520,23520,23515,23515,65
04/01/2010,16:51:00,23520,23535,23515,23525,66
04/01/2010,16:54:00,23530,23530,23515,23525,87
04/01/2010,16:57:00,23520,23530,23515,23515,131
04/01/2010,17:00:00,23515,23520,23515,23515,51
04/01/2010,17:03:00,23520,23525,23515,23515,88
04/01/2010,17:06:00,23515,23525,23515,23520,64
04/01/2010,17:09:00,23515,23525,23515,23520,55
04/01/2010,17:12:00,23520,23535,23520,23530,153
04/01/2010,17:15:00,23530,23530,23520,23530,38
04/01/2010,17:18:00,23530,23545,23530,23540,147
04/01/2010,17:21:00,23540,23560,23535,23555,167
04/01/2010,17:24:00,23555,23575,23515,23530,380
04/01/2010,17:27:00,23535,23580,23520,23575,290
04/01/2010,17:30:00,23575,23585,23540,23560,283
04/01/2010,17:33:00,23560,23565,23540,23550,243
04/01/2010,17:36:00,23545,23545,23525,23525,138
04/01/2010,17:39:00,23530,23530,23510,23515,57
05/01/2010,09:00:00,23635,23635,23535,23565,564
05/01/2010,09:03:00,23565,23570,23535,23555,366
05/01/2010,09:06:00,23555,23560,23530,23530,327
05/01/2010,09:09:00,23530,23545,23515,23515,219
05/01/2010,09:12:00,23520,23520,23510,23515,107
05/01/2010,09:15:00,23515,23545,23510,23535,95
05/01/2010,09:18:00,23535,23540,23530,23535,65
05/01/2010,09:21:00,23530,23545,23530,23540,54
05/01/2010,09:24:00,23540,23545,23535,23540,90
05/01/2010,09:27:00,23545,23545,23535,23535,29
05/01/2010,09:30:00,23535,23540,23525,23530,40
05/01/2010,09:33:00,23530,23550,23530,23550,56
05/01/2010,09:36:00,23550,23555,23535,23555,79
05/01/2010,09:39:00,23550,23555,23545,23550,40
05/01/2010,09:42:00,23550,23555,23545,23555,48
05/01/2010,09:45:00,23550,23555,23545,23550,39
05/01/2010,09:48:00,23550,23560,23540,23555,45
05/01/2010,09:51:00,23560,23570,23555,23560,65
05/01/2010,09:54:00,23565,23580,23565,23580,56
05/01/2010,09:57:00,23580,23595,23580,23585,81
05/01/2010,10:00:00,23590,23595,23585,23595,46
05/01/2010,10:03:00,23595,23605,23590,23590,75
05/01/2010,10:06:00,23595,23605,23590,23605,35
05/01/2010,10:09:00,23600,23605,23595,23595,40
05/01/2010,10:12:00,23595,23605,23595,23605,22
05/01/2010,10:15:00,23605,23615,23605,23605,33
05/01/2010,10:18:00,23610,23640,23605,23630,123
05/01/2010,10:21:00,23630,23630,23615,23625,71
05/01/2010,10:24:00,23625,23625,23615,23615,32
05/01/2010,10:27:00,23615,23620,23615,23615,14
05/01/2010,10:30:00,23615,23620,23610,23620,41
05/01/2010,10:33:00,23615,23620,23610,23615,18
05/01/2010,10:36:00,23615,23630,23615,23625,36
05/01/2010,10:39:00,23630,23645,23630,23645,56
05/01/2010,10:42:00,23645,23650,23635,23650,85
05/01/2010,10:45:00,23650,23650,23635,23635,20
05/01/2010,10:48:00,23640,23645,23635,23640,26
05/01/2010,10:51:00,23640,23645,23635,23645,31
05/01/2010,10:54:00,23645,23645,23640,23645,22
05/01/2010,10:57:00,23640,23645,23625,23630,81
05/01/2010,11:00:00,23630,23645,23630,23640,39
05/01/2010,11:03:00,23640,23645,23635,23635,34
05/01/2010,11:06:00,23640,23645,23640,23645,6
05/01/2010,11:09:00,23640,23645,23630,23630,45
05/01/2010,11:12:00,23630,23640,23630,23640,9
05/01/2010,11:15:00,23640,23645,23640,23645,7
05/01/2010,11:18:00,23640,23640,23635,23640,14
05/01/2010,11:21:00,23640,23655,23640,23650,58
05/01/2010,11:24:00,23645,23655,23640,23650,31
05/01/2010,11:27:00,23650,23665,23645,23655,47
05/01/2010,11:30:00,23655,23665,23655,23660,19
05/01/2010,11:33:00,23660,23680,23655,23670,62
05/01/2010,11:36:00,23665,23670,23660,23665,41
05/01/2010,11:39:00,23660,23670,23660,23670,9
05/01/2010,11:42:00,23665,23665,23655,23660,20
05/01/2010,11:45:00,23665,23665,23655,23655,19
05/01/2010,11:48:00,23660,23665,23660,23660,17
05/01/2010,11:51:00,23660,23660,23655,23660,12
05/01/2010,11:54:00,23660,23670,23660,23665,19
05/01/2010,11:57:00,23660,23660,23660,23660,8
05/01/2010,12:00:00,23660,23665,23655,23660,18
05/01/2010,12:03:00,23660,23660,23655,23655,27
05/01/2010,12:06:00,23655,23655,23645,23650,20
05/01/2010,12:09:00,23645,23655,23645,23650,49
05/01/2010,12:12:00,23650,23655,23645,23645,9
05/01/2010,12:15:00,23645,23645,23640,23640,47
05/01/2010,12:18:00,23645,23645,23620,23630,59
05/01/2010,12:21:00,23625,23630,23625,23625,26
05/01/2010,12:24:00,23620,23625,23620,23620,23
05/01/2010,12:27:00,23620,23640,23620,23630,30
05/01/2010,12:30:00,23630,23645,23630,23630,19
05/01/2010,12:33:00,23640,23645,23640,23645,12
05/01/2010,12:36:00,23645,23650,23640,23645,15
05/01/2010,12:39:00,23645,23645,23640,23645,10
05/01/2010,12:42:00,23645,23650,23645,23645,1044
05/01/2010,12:45:00,23645,23650,23640,23640,13
05/01/2010,12:48:00,23635,23645,23635,23635,12
05/01/2010,12:51:00,23635,23640,23635,23635,11
05/01/2010,12:54:00,23635,23635,23635,23635,3
05/01/2010,12:57:00,23635,23640,23635,23635,16
05/01/2010,13:00:00,23635,23645,23635,23645,18
05/01/2010,13:03:00,23645,23645,23640,23640,2
05/01/2010,13:06:00,23635,23640,23635,23640,11
05/01/2010,13:09:00,23640,23645,23635,23645,10
05/01/2010,13:12:00,23640,23640,23635,23635,8
05/01/2010,13:15:00,23635,23635,23635,23635,2
05/01/2010,13:18:00,23635,23640,23635,23635,29
05/01/2010,13:21:00,23640,23640,23635,23640,7
05/01/2010,13:24:00,23645,23650,23645,23650,10
05/01/2010,13:27:00,23650,23650,23640,23650,39
05/01/2010,13:30:00,23650,23655,23645,23650,24
05/01/2010,13:33:00,23645,23660,23645,23660,28
05/01/2010,13:36:00,23650,23650,23650,23650,3
05/01/2010,13:39:00,23655,23655,23650,23655,17
05/01/2010,13:42:00,23660,23665,23655,23660,16
05/01/2010,13:45:00,23660,23660,23655,23655,3
05/01/2010,13:48:00,23660,23685,23660,23675,68
05/01/2010,13:51:00,23670,23675,23665,23670,34
05/01/2010,13:54:00,23670,23670,23665,23665,4
05/01/2010,13:57:00,23665,23670,23665,23670,6
05/01/2010,14:00:00,23675,23675,23670,23670,9
05/01/2010,14:03:00,23670,23670,23670,23670,5
05/01/2010,14:06:00,23670,23675,23670,23675,8
05/01/2010,14:09:00,23665,23665,23660,23660,49
05/01/2010,14:12:00,23660,23660,23640,23650,57
05/01/2010,14:15:00,23650,23650,23625,23640,76
05/01/2010,14:18:00,23630,23630,23625,23625,22
05/01/2010,14:21:00,23625,23630,23625,23630,12
05/01/2010,14:24:00,23625,23625,23615,23625,66
05/01/2010,14:27:00,23620,23620,23590,23595,186
05/01/2010,14:30:00,23600,23605,23590,23595,91
05/01/2010,14:33:00,23605,23610,23600,23600,87
05/01/2010,14:36:00,23600,23600,23595,23600,14
05/01/2010,14:39:00,23605,23605,23595,23605,36
05/01/2010,14:42:00,23605,23605,23600,23605,32
05/01/2010,14:45:00,23610,23610,23605,23610,15
05/01/2010,14:48:00,23610,23620,23610,23615,26
05/01/2010,14:51:00,23615,23615,23605,23610,16
05/01/2010,14:54:00,23610,23615,23605,23615,19
05/01/2010,14:57:00,23615,23620,23615,23620,18
05/01/2010,15:00:00,23615,23620,23615,23620,11
05/01/2010,15:03:00,23620,23630,23615,23630,46
05/01/2010,15:06:00,23635,23645,23630,23635,27
05/01/2010,15:09:00,23635,23640,23630,23640,19
05/01/2010,15:12:00,23640,23640,23635,23640,14
05/01/2010,15:15:00,23630,23635,23625,23625,14
05/01/2010,15:18:00,23625,23625,23620,23620,13
05/01/2010,15:21:00,23625,23625,23615,23620,21
05/01/2010,15:24:00,23620,23620,23620,23620,8
05/01/2010,15:27:00,23620,23630,23615,23625,22
05/01/2010,15:30:00,23620,23645,23620,23630,54
05/01/2010,15:33:00,23630,23635,23605,23615,73
05/01/2010,15:36:00,23605,23605,23590,23600,67
05/01/2010,15:39:00,23600,23605,23575,23575,82
05/01/2010,15:42:00,23575,23600,23570,23590,97
05/01/2010,15:45:00,23590,23610,23585,23610,48
05/01/2010,15:48:00,23605,23615,23600,23605,28
05/01/2010,15:51:00,23600,23610,23600,23610,35
05/01/2010,15:54:00,23610,23625,23610,23620,94
05/01/2010,15:57:00,23620,23625,23590,23590,64
05/01/2010,16:00:00,23590,23640,23555,23620,298
05/01/2010,16:03:00,23615,23625,23605,23605,70
05/01/2010,16:06:00,23610,23625,23605,23605,49
05/01/2010,16:09:00,23605,23610,23595,23600,31
05/01/2010,16:12:00,23600,23635,23600,23630,91
05/01/2010,16:15:00,23635,23640,23635,23635,75
05/01/2010,16:18:00,23640,23640,23615,23625,59
05/01/2010,16:21:00,23625,23640,23620,23630,59
05/01/2010,16:24:00,23630,23655,23630,23655,73
05/01/2010,16:27:00,23650,23675,23650,23650,153
05/01/2010,16:30:00,23660,23660,23645,23650,58
05/01/2010,16:33:00,23650,23655,23645,23650,45
05/01/2010,16:36:00,23645,23655,23645,23655,118
05/01/2010,16:39:00,23655,23655,23640,23640,87
05/01/2010,16:42:00,23640,23650,23635,23645,61
05/01/2010,16:45:00,23645,23645,23615,23615,94
05/01/2010,16:48:00,23615,23620,23610,23620,41
05/01/2010,16:51:00,23620,23620,23615,23620,14
05/01/2010,16:54:00,23620,23625,23620,23620,27
05/01/2010,16:57:00,23625,23635,23625,23635,20
05/01/2010,17:00:00,23635,23635,23620,23625,60
05/01/2010,17:03:00,23620,23625,23620,23625,14
05/01/2010,17:06:00,23620,23625,23620,23625,14
05/01/2010,17:09:00,23625,23630,23615,23620,36
05/01/2010,17:12:00,23615,23615,23600,23600,87
05/01/2010,17:15:00,23600,23600,23590,23590,53
05/01/2010,17:18:00,23590,23595,23585,23585,75
05/01/2010,17:21:00,23585,23590,23575,23575,96
05/01/2010,17:24:00,23580,23585,23570,23575,130
05/01/2010,17:27:00,23575,23590,23570,23580,242
05/01/2010,17:30:00,23585,23590,23565,23580,128
05/01/2010,17:33:00,23580,23595,23580,23585,45
05/01/2010,17:36:00,23585,23605,23585,23600,81
05/01/2010,17:39:00,23595,23600,23580,23580,51
06/01/2010,09:00:00,23620,23620,23585,23610,298
06/01/2010,09:03:00,23610,23645,23605,23625,203
06/01/2010,09:06:00,23620,23640,23615,23635,63
06/01/2010,09:09:00,23630,23645,23630,23630,43
06/01/2010,09:12:00,23625,23630,23595,23605,102
06/01/2010,09:15:00,23605,23610,23580,23585,116
06/01/2010,09:18:00,23585,23605,23565,23595,194
06/01/2010,09:21:00,23600,23605,23595,23605,25
06/01/2010,09:24:00,23600,23605,23585,23590,50
06/01/2010,09:27:00,23590,23590,23570,23570,38
06/01/2010,09:30:00,23570,23570,23560,23570,50
06/01/2010,09:33:00,23570,23590,23570,23575,56
06/01/2010,09:36:00,23580,23590,23580,23585,22
06/01/2010,09:39:00,23585,23595,23585,23590,15
06/01/2010,09:42:00,23595,23605,23590,23600,87
06/01/2010,09:45:00,23605,23605,23585,23595,68
06/01/2010,09:48:00,23595,23615,23595,23610,54
06/01/2010,09:51:00,23610,23615,23590,23595,49
06/01/2010,09:54:00,23595,23595,23590,23590,7
06/01/2010,09:57:00,23590,23600,23590,23595,19
06/01/2010,10:00:00,23600,23610,23595,23605,21
06/01/2010,10:03:00,23600,23600,23595,23595,10
06/01/2010,10:06:00,23605,23630,23595,23630,38
06/01/2010,10:09:00,23630,23630,23605,23605,75
06/01/2010,10:12:00,23605,23605,23595,23600,50
06/01/2010,10:15:00,23605,23620,23605,23605,99
06/01/2010,10:18:00,23610,23615,23605,23615,20
06/01/2010,10:21:00,23610,23615,23610,23615,3
06/01/2010,10:24:00,23610,23610,23585,23590,77
06/01/2010,10:27:00,23590,23600,23590,23595,28
06/01/2010,10:30:00,23595,23595,23590,23590,16
06/01/2010,10:33:00,23590,23605,23585,23585,41
06/01/2010,10:36:00,23585,23590,23585,23585,9
06/01/2010,10:39:00,23580,23580,23540,23555,145
06/01/2010,10:42:00,23560,23575,23560,23565,56
06/01/2010,10:45:00,23565,23570,23555,23565,65
06/01/2010,10:48:00,23560,23565,23550,23555,43
06/01/2010,10:51:00,23555,23560,23550,23560,57
06/01/2010,10:54:00,23555,23555,23545,23550,22
06/01/2010,10:57:00,23550,23555,23550,23550,34
06/01/2010,11:00:00,23550,23550,23520,23540,111
06/01/2010,11:03:00,23535,23550,23530,23540,35
06/01/2010,11:06:00,23535,23545,23530,23535,36
06/01/2010,11:09:00,23535,23535,23505,23515,104
06/01/2010,11:12:00,23515,23525,23510,23520,31
06/01/2010,11:15:00,23515,23520,23515,23515,12
06/01/2010,11:18:00,23520,23525,23520,23520,20
06/01/2010,11:21:00,23520,23545,23520,23540,30
06/01/2010,11:24:00,23540,23545,23535,23540,37
06/01/2010,11:27:00,23535,23540,23535,23535,21
06/01/2010,11:30:00,23535,23545,23525,23530,66
06/01/2010,11:33:00,23530,23535,23530,23530,11
06/01/2010,11:36:00,23530,23535,23530,23535,3
06/01/2010,11:39:00,23535,23535,23530,23530,7
06/01/2010,11:42:00,23535,23555,23535,23545,50
06/01/2010,11:45:00,23545,23560,23540,23560,45
06/01/2010,11:48:00,23560,23580,23560,23580,61
06/01/2010,11:51:00,23585,23605,23575,23580,90
06/01/2010,11:54:00,23580,23610,23580,23600,86
06/01/2010,11:57:00,23600,23600,23585,23600,35
06/01/2010,12:00:00,23600,23625,23595,23595,106
06/01/2010,12:03:00,23595,23620,23595,23605,50
06/01/2010,12:06:00,23600,23640,23600,23615,141
06/01/2010,12:09:00,23610,23625,23600,23625,74
06/01/2010,12:12:00,23620,23620,23610,23615,13
06/01/2010,12:15:00,23615,23630,23615,23620,104
06/01/2010,12:18:00,23620,23620,23590,23600,153
06/01/2010,12:21:00,23590,23600,23590,23595,14
06/01/2010,12:24:00,23600,23610,23595,23605,20
06/01/2010,12:27:00,23610,23625,23610,23610,66
06/01/2010,12:30:00,23615,23635,23615,23635,109
06/01/2010,12:33:00,23635,23635,23625,23630,25
06/01/2010,12:36:00,23630,23640,23625,23625,14
06/01/2010,12:39:00,23630,23635,23625,23625,11
06/01/2010,12:42:00,23620,23630,23615,23615,33
06/01/2010,12:45:00,23615,23620,23615,23620,5
06/01/2010,12:48:00,23625,23630,23625,23625,25
06/01/2010,12:51:00,23630,23635,23620,23630,20
06/01/2010,12:54:00,23630,23630,23630,23630,4
06/01/2010,12:57:00,23635,23635,23620,23625,22
06/01/2010,13:00:00,23630,23640,23630,23640,19
06/01/2010,13:03:00,23635,23640,23630,23630,34
06/01/2010,13:06:00,23630,23630,23630,23630,3
06/01/2010,13:09:00,23630,23635,23625,23625,11
06/01/2010,13:12:00,23625,23625,23625,23625,12
06/01/2010,13:15:00,23625,23625,23595,23605,87
06/01/2010,13:18:00,23600,23600,23585,23585,41
06/01/2010,13:21:00,23585,23600,23580,23585,42
06/01/2010,13:24:00,23585,23585,23560,23570,35
06/01/2010,13:27:00,23575,23585,23570,23570,34
06/01/2010,13:30:00,23565,23575,23555,23575,39
06/01/2010,13:33:00,23580,23580,23570,23570,20
06/01/2010,13:36:00,23570,23580,23570,23580,48
06/01/2010,13:39:00,23580,23580,23575,23580,17
06/01/2010,13:42:00,23580,23595,23580,23590,48
06/01/2010,13:45:00,23590,23595,23590,23595,6
06/01/2010,13:48:00,23595,23610,23595,23600,19
06/01/2010,13:51:00,23600,23610,23595,23600,30
06/01/2010,13:54:00,23600,23610,23600,23610,13
06/01/2010,13:57:00,23610,23610,23610,23610,14
06/01/2010,14:00:00,23610,23620,23610,23615,28
06/01/2010,14:03:00,23620,23620,23600,23610,58
06/01/2010,14:06:00,23605,23610,23605,23605,34
06/01/2010,14:09:00,23605,23610,23600,23605,20
06/01/2010,14:12:00,23605,23615,23605,23610,15
06/01/2010,14:15:00,23605,23610,23580,23590,115
06/01/2010,14:18:00,23590,23600,23590,23595,20
06/01/2010,14:21:00,23595,23600,23595,23600,6
06/01/2010,14:24:00,23600,23600,23595,23595,20
06/01/2010,14:27:00,23600,23620,23595,23610,72
06/01/2010,14:30:00,23610,23625,23610,23625,34
06/01/2010,14:33:00,23630,23640,23625,23635,44
06/01/2010,14:36:00,23630,23630,23630,23630,6
06/01/2010,14:39:00,23625,23630,23625,23630,6
06/01/2010,14:42:00,23630,23640,23630,23635,17
06/01/2010,14:45:00,23640,23640,23635,23640,15
06/01/2010,14:48:00,23645,23655,23640,23645,81
06/01/2010,14:51:00,23645,23645,23640,23640,12
06/01/2010,14:54:00,23640,23645,23640,23645,13
06/01/2010,14:57:00,23645,23645,23640,23645,9
06/01/2010,15:00:00,23645,23645,23625,23625,50
06/01/2010,15:03:00,23625,23630,23625,23625,22
06/01/2010,15:06:00,23630,23630,23625,23630,12
06/01/2010,15:09:00,23630,23630,23615,23615,12
06/01/2010,15:12:00,23620,23630,23620,23625,17
06/01/2010,15:15:00,23625,23625,23615,23620,26
06/01/2010,15:18:00,23620,23625,23620,23620,19
06/01/2010,15:21:00,23620,23620,23615,23615,10
06/01/2010,15:24:00,23615,23620,23605,23610,16
06/01/2010,15:27:00,23605,23615,23605,23615,21
06/01/2010,15:30:00,23615,23630,23600,23620,123
06/01/2010,15:33:00,23615,23635,23610,23635,59
06/01/2010,15:36:00,23640,23650,23625,23625,64
06/01/2010,15:39:00,23625,23630,23610,23620,71
06/01/2010,15:42:00,23605,23605,23590,23590,61
06/01/2010,15:45:00,23595,23610,23590,23605,30
06/01/2010,15:48:00,23605,23625,23605,23620,27
06/01/2010,15:51:00,23620,23620,23580,23605,162
06/01/2010,15:54:00,23605,23620,23605,23610,20
06/01/2010,15:57:00,23620,23625,23615,23620,21
06/01/2010,16:00:00,23625,23630,23600,23615,86
06/01/2010,16:03:00,23620,23655,23610,23635,211
06/01/2010,16:06:00,23630,23635,23620,23630,44
06/01/2010,16:09:00,23630,23660,23630,23655,70
06/01/2010,16:12:00,23655,23655,23635,23645,77
06/01/2010,16:15:00,23645,23665,23635,23655,86
06/01/2010,16:18:00,23650,23655,23640,23655,99
06/01/2010,16:21:00,23655,23655,23635,23645,71
06/01/2010,16:24:00,23640,23645,23630,23640,20
06/01/2010,16:27:00,23645,23660,23640,23645,93
06/01/2010,16:30:00,23640,23645,23620,23635,75
06/01/2010,16:33:00,23630,23630,23610,23615,55
06/01/2010,16:36:00,23615,23620,23610,23620,49
06/01/2010,16:39:00,23615,23615,23605,23615,33
06/01/2010,16:42:00,23615,23620,23610,23615,15
06/01/2010,16:45:00,23615,23620,23605,23620,30
06/01/2010,16:48:00,23615,23615,23605,23610,32
06/01/2010,16:51:00,23610,23610,23600,23605,39
06/01/2010,16:54:00,23605,23605,23600,23605,9
06/01/2010,16:57:00,23605,23635,23605,23635,191
06/01/2010,17:00:00,23640,23645,23630,23640,55
06/01/2010,17:03:00,23635,23645,23635,23635,28
06/01/2010,17:06:00,23640,23640,23630,23640,18
06/01/2010,17:09:00,23635,23640,23635,23640,36
06/01/2010,17:12:00,23635,23640,23625,23635,52
06/01/2010,17:15:00,23630,23640,23625,23630,57
06/01/2010,17:18:00,23630,23640,23625,23635,97
06/01/2010,17:21:00,23645,23645,23630,23640,271
06/01/2010,17:24:00,23640,23650,23630,23640,134
06/01/2010,17:27:00,23645,23670,23645,23670,209
06/01/2010,17:30:00,23665,23675,23655,23660,129
06/01/2010,17:33:00,23665,23680,23665,23675,58
06/01/2010,17:36:00,23670,23685,23670,23680,75