DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/01/2010,17:20:00,23615,23620,23610,23615,14
12/01/2010,17:21:00,23620,23620,23615,23620,21
12/01/2010,17:22:00,23625,23625,23615,23615,16
12/01/2010,17:23:00,23625,23630,23625,23630,28
12/01/2010,17:24:00,23625,23650,23625,23650,80
12/01/2010,17:25:00,23645,23645,23630,23635,72
12/01/2010,17:26:00,23630,23635,23620,23625,64
12/01/2010,17:27:00,23625,23630,23615,23615,98
12/01/2010,17:28:00,23615,23635,23615,23630,114
12/01/2010,17:29:00,23635,23645,23615,23625,185
12/01/2010,17:30:00,23630,23635,23620,23620,52
12/01/2010,17:31:00,23620,23630,23620,23625,29
12/01/2010,17:32:00,23625,23630,23625,23630,19
12/01/2010,17:33:00,23630,23635,23620,23620,21
12/01/2010,17:34:00,23625,23630,23615,23620,23
12/01/2010,17:35:00,23615,23625,23615,23620,70
12/01/2010,17:36:00,23625,23625,23615,23615,19
12/01/2010,17:37:00,23620,23620,23615,23620,16
12/01/2010,17:38:00,23620,23625,23620,23625,43
12/01/2010,17:39:00,23630,23650,23625,23635,90
13/01/2010,09:00:00,23575,23620,23485,23490,399
13/01/2010,09:01:00,23485,23505,23485,23495,188
13/01/2010,09:02:00,23495,23525,23495,23520,130
13/01/2010,09:03:00,23520,23525,23515,23515,39
13/01/2010,09:04:00,23520,23525,23515,23525,19
13/01/2010,09:05:00,23520,23535,23515,23515,113
13/01/2010,09:06:00,23510,23530,23505,23520,56
13/01/2010,09:07:00,23525,23525,23515,23525,27
13/01/2010,09:08:00,23520,23520,23520,23520,1
13/01/2010,09:09:00,23525,23530,23505,23505,31
13/01/2010,09:10:00,23510,23515,23490,23495,25
13/01/2010,09:11:00,23495,23500,23490,23495,31
13/01/2010,09:12:00,23490,23510,23490,23505,70
13/01/2010,09:13:00,23505,23510,23505,23505,27
13/01/2010,09:14:00,23505,23515,23500,23515,19
13/01/2010,09:15:00,23515,23530,23510,23525,36
13/01/2010,09:16:00,23525,23525,23510,23515,49
13/01/2010,09:17:00,23510,23530,23510,23525,21
13/01/2010,09:18:00,23525,23525,23515,23520,9
13/01/2010,09:19:00,23515,23525,23515,23525,7
13/01/2010,09:20:00,23525,23555,23525,23555,91
13/01/2010,09:21:00,23555,23575,23555,23575,47
13/01/2010,09:22:00,23575,23575,23560,23560,28
13/01/2010,09:23:00,23560,23565,23560,23565,19
13/01/2010,09:24:00,23565,23570,23555,23565,24
13/01/2010,09:25:00,23570,23590,23570,23585,37
13/01/2010,09:26:00,23585,23590,23575,23585,19
13/01/2010,09:27:00,23580,23580,23565,23580,42
13/01/2010,09:28:00,23585,23595,23580,23590,27
13/01/2010,09:29:00,23590,23590,23585,23590,9
13/01/2010,09:30:00,23590,23605,23590,23605,52
13/01/2010,09:31:00,23605,23605,23585,23590,35
13/01/2010,09:32:00,23590,23595,23580,23580,18
13/01/2010,09:33:00,23580,23585,23570,23580,57
13/01/2010,09:34:00,23580,23590,23580,23590,26
13/01/2010,09:35:00,23595,23600,23580,23580,78
13/01/2010,09:36:00,23575,23585,23575,23580,26
13/01/2010,09:37:00,23585,23585,23570,23570,34
13/01/2010,09:38:00,23565,23570,23560,23560,35
13/01/2010,09:39:00,23560,23560,23560,23560,16
13/01/2010,09:40:00,23555,23560,23555,23555,19
13/01/2010,09:41:00,23565,23570,23560,23560,18
13/01/2010,09:42:00,23565,23575,23565,23575,17
13/01/2010,09:43:00,23575,23590,23575,23590,38
13/01/2010,09:44:00,23590,23590,23585,23590,16
13/01/2010,09:45:00,23585,23600,23585,23600,67
13/01/2010,09:46:00,23600,23610,23595,23610,54
13/01/2010,09:47:00,23605,23610,23600,23600,48
13/01/2010,09:48:00,23600,23600,23590,23590,15
13/01/2010,09:49:00,23590,23605,23590,23605,16
13/01/2010,09:50:00,23605,23605,23595,23595,31
13/01/2010,09:51:00,23600,23600,23590,23595,36
13/01/2010,09:52:00,23595,23600,23590,23590,18
13/01/2010,09:53:00,23595,23600,23590,23595,10
13/01/2010,09:54:00,23590,23590,23580,23585,23
13/01/2010,09:55:00,23590,23590,23590,23590,18
13/01/2010,09:56:00,23590,23595,23590,23595,8
13/01/2010,09:57:00,23590,23600,23590,23600,15
13/01/2010,09:58:00,23595,23600,23590,23590,11
13/01/2010,09:59:00,23590,23590,23585,23585,18
13/01/2010,10:00:00,23585,23590,23575,23575,31
13/01/2010,10:01:00,23570,23615,23570,23615,53
13/01/2010,10:02:00,23615,23620,23595,23600,49
13/01/2010,10:03:00,23600,23605,23600,23605,12
13/01/2010,10:04:00,23595,23605,23595,23600,14
13/01/2010,10:05:00,23605,23610,23600,23610,16
13/01/2010,10:06:00,23605,23610,23605,23605,21
13/01/2010,10:07:00,23610,23610,23605,23605,14
13/01/2010,10:08:00,23605,23605,23580,23600,54
13/01/2010,10:09:00,23595,23610,23595,23605,23
13/01/2010,10:10:00,23610,23625,23610,23625,53
13/01/2010,10:11:00,23620,23630,23620,23630,58
13/01/2010,10:12:00,23630,23635,23625,23630,15
13/01/2010,10:13:00,23635,23660,23635,23655,91
13/01/2010,10:14:00,23655,23660,23655,23655,39
13/01/2010,10:15:00,23655,23665,23655,23665,53
13/01/2010,10:16:00,23660,23675,23660,23660,36
13/01/2010,10:17:00,23665,23665,23660,23660,8
13/01/2010,10:18:00,23665,23665,23660,23665,11
13/01/2010,10:19:00,23660,23660,23640,23640,57
13/01/2010,10:20:00,23640,23655,23640,23650,49
13/01/2010,10:21:00,23650,23650,23645,23645,4
13/01/2010,10:22:00,23645,23645,23640,23645,11
13/01/2010,10:23:00,23640,23640,23635,23635,15
13/01/2010,10:24:00,23630,23635,23630,23635,11
13/01/2010,10:25:00,23640,23650,23640,23640,21
13/01/2010,10:26:00,23640,23650,23630,23635,45
13/01/2010,10:27:00,23630,23645,23630,23645,9
13/01/2010,10:28:00,23645,23655,23645,23650,16
13/01/2010,10:29:00,23655,23660,23650,23655,17
13/01/2010,10:30:00,23650,23650,23650,23650,7
13/01/2010,10:31:00,23655,23655,23640,23640,9
13/01/2010,10:32:00,23635,23640,23635,23635,19
13/01/2010,10:33:00,23635,23640,23635,23640,12
13/01/2010,10:34:00,23640,23640,23635,23640,55
13/01/2010,10:35:00,23640,23640,23635,23635,5
13/01/2010,10:36:00,23635,23635,23615,23620,23
13/01/2010,10:37:00,23615,23620,23615,23620,16
13/01/2010,10:38:00,23615,23615,23605,23610,25
13/01/2010,10:39:00,23605,23605,23600,23600,14
13/01/2010,10:40:00,23595,23600,23595,23595,13
13/01/2010,10:41:00,23595,23595,23595,23595,9
13/01/2010,10:42:00,23590,23605,23590,23605,38
13/01/2010,10:43:00,23605,23615,23605,23615,12
13/01/2010,10:44:00,23615,23625,23615,23615,65
13/01/2010,10:45:00,23615,23620,23615,23620,9
13/01/2010,10:46:00,23625,23625,23625,23625,1
13/01/2010,10:47:00,23625,23625,23625,23625,2
13/01/2010,10:48:00,23625,23625,23620,23625,5
13/01/2010,10:50:00,23625,23625,23615,23615,19
13/01/2010,10:51:00,23615,23615,23615,23615,9
13/01/2010,10:52:00,23615,23615,23615,23615,7
13/01/2010,10:53:00,23620,23620,23600,23605,33
13/01/2010,10:54:00,23610,23610,23605,23605,3
13/01/2010,10:55:00,23610,23610,23610,23610,17
13/01/2010,10:56:00,23615,23615,23610,23610,2
13/01/2010,10:57:00,23605,23605,23605,23605,4
13/01/2010,10:58:00,23600,23605,23600,23605,8
13/01/2010,10:59:00,23610,23610,23600,23600,16
13/01/2010,11:00:00,23600,23600,23585,23590,35
13/01/2010,11:01:00,23585,23585,23570,23570,62
13/01/2010,11:02:00,23575,23580,23570,23575,21
13/01/2010,11:03:00,23570,23575,23570,23575,17
13/01/2010,11:04:00,23570,23575,23570,23575,65
13/01/2010,11:05:00,23570,23570,23565,23565,9
13/01/2010,11:06:00,23575,23575,23575,23575,1
13/01/2010,11:07:00,23570,23570,23570,23570,6
13/01/2010,11:08:00,23565,23575,23565,23575,26
13/01/2010,11:09:00,23575,23575,23575,23575,2
13/01/2010,11:10:00,23575,23585,23575,23585,11
13/01/2010,11:11:00,23580,23580,23580,23580,3
13/01/2010,11:12:00,23585,23600,23585,23595,19
13/01/2010,11:13:00,23595,23600,23595,23595,16
13/01/2010,11:14:00,23590,23595,23585,23585,27
13/01/2010,11:15:00,23580,23580,23575,23575,10
13/01/2010,11:16:00,23575,23585,23575,23585,10
13/01/2010,11:17:00,23585,23590,23585,23590,4
13/01/2010,11:18:00,23585,23585,23585,23585,3
13/01/2010,11:19:00,23585,23585,23580,23580,9
13/01/2010,11:20:00,23580,23580,23580,23580,4
13/01/2010,11:21:00,23580,23585,23580,23580,47
13/01/2010,11:22:00,23585,23595,23585,23590,23
13/01/2010,11:23:00,23590,23590,23590,23590,4
13/01/2010,11:24:00,23590,23590,23590,23590,2
13/01/2010,11:25:00,23590,23595,23590,23595,13
13/01/2010,11:26:00,23590,23590,23565,23570,50
13/01/2010,11:27:00,23570,23575,23560,23575,21
13/01/2010,11:28:00,23580,23580,23565,23565,9
13/01/2010,11:29:00,23560,23565,23555,23560,28
13/01/2010,11:30:00,23560,23565,23560,23560,6
13/01/2010,11:31:00,23565,23565,23560,23560,12
13/01/2010,11:32:00,23560,23560,23550,23550,29
13/01/2010,11:33:00,23550,23550,23545,23550,14
13/01/2010,11:34:00,23550,23555,23545,23555,27
13/01/2010,11:35:00,23550,23550,23550,23550,9
13/01/2010,11:36:00,23545,23545,23535,23540,39
13/01/2010,11:37:00,23540,23540,23530,23535,15
13/01/2010,11:38:00,23535,23535,23530,23535,16
13/01/2010,11:39:00,23535,23540,23530,23535,8
13/01/2010,11:40:00,23540,23545,23535,23545,7
13/01/2010,11:41:00,23545,23545,23530,23545,77
13/01/2010,11:42:00,23545,23545,23540,23540,8
13/01/2010,11:44:00,23540,23540,23540,23540,2
13/01/2010,11:45:00,23535,23535,23530,23535,10
13/01/2010,11:46:00,23535,23535,23530,23530,8
13/01/2010,11:47:00,23530,23535,23530,23530,4
13/01/2010,11:48:00,23535,23535,23535,23535,5
13/01/2010,11:49:00,23535,23540,23535,23540,5
13/01/2010,11:50:00,23540,23540,23540,23540,1
13/01/2010,11:51:00,23540,23540,23540,23540,2
13/01/2010,11:52:00,23540,23540,23540,23540,2
13/01/2010,11:53:00,23540,23550,23540,23550,6
13/01/2010,11:54:00,23545,23545,23545,23545,5
13/01/2010,11:55:00,23550,23550,23550,23550,1
13/01/2010,11:56:00,23545,23545,23545,23545,2
13/01/2010,11:57:00,23545,23545,23540,23545,10
13/01/2010,11:58:00,23550,23565,23550,23565,38
13/01/2010,11:59:00,23565,23570,23565,23565,20
13/01/2010,12:00:00,23560,23565,23555,23560,24
13/01/2010,12:01:00,23565,23565,23560,23565,16
13/01/2010,12:02:00,23565,23565,23565,23565,2
13/01/2010,12:03:00,23565,23565,23550,23555,25
13/01/2010,12:04:00,23560,23565,23560,23565,16
13/01/2010,12:05:00,23570,23570,23565,23565,10
13/01/2010,12:07:00,23560,23560,23560,23560,1
13/01/2010,12:08:00,23565,23565,23560,23560,278
13/01/2010,12:09:00,23560,23560,23560,23560,1
13/01/2010,12:11:00,23555,23555,23555,23555,3
13/01/2010,12:12:00,23555,23555,23540,23555,24
13/01/2010,12:13:00,23555,23555,23555,23555,3
13/01/2010,12:14:00,23555,23560,23555,23560,6
13/01/2010,12:15:00,23560,23560,23560,23560,1
13/01/2010,12:16:00,23555,23555,23555,23555,2
13/01/2010,12:17:00,23550,23560,23545,23560,27
13/01/2010,12:18:00,23555,23555,23555,23555,1
13/01/2010,12:19:00,23555,23555,23555,23555,3
13/01/2010,12:20:00,23550,23550,23550,23550,5
13/01/2010,12:21:00,23550,23555,23550,23555,7
13/01/2010,12:22:00,23565,23565,23555,23565,34
13/01/2010,12:23:00,23560,23560,23560,23560,1
13/01/2010,12:25:00,23560,23560,23560,23560,2
13/01/2010,12:26:00,23565,23565,23565,23565,1
13/01/2010,12:27:00,23565,23565,23565,23565,1
13/01/2010,12:28:00,23565,23565,23550,23550,12
13/01/2010,12:29:00,23555,23555,23555,23555,2
13/01/2010,12:30:00,23555,23555,23555,23555,1
13/01/2010,12:31:00,23550,23560,23550,23560,6
13/01/2010,12:32:00,23555,23555,23555,23555,3
13/01/2010,12:33:00,23555,23555,23555,23555,1
13/01/2010,12:34:00,23550,23550,23545,23550,5
13/01/2010,12:35:00,23550,23550,23550,23550,2
13/01/2010,12:36:00,23545,23545,23545,23545,2
13/01/2010,12:40:00,23545,23545,23545,23545,2
13/01/2010,12:42:00,23550,23555,23550,23555,4
13/01/2010,12:43:00,23555,23555,23555,23555,1
13/01/2010,12:46:00,23560,23560,23555,23555,3
13/01/2010,12:47:00,23550,23555,23550,23555,2
13/01/2010,12:48:00,23555,23560,23555,23560,5
13/01/2010,12:49:00,23555,23555,23555,23555,1
13/01/2010,12:51:00,23560,23560,23560,23560,4
13/01/2010,12:52:00,23555,23565,23555,23565,9
13/01/2010,12:53:00,23560,23565,23560,23560,4
13/01/2010,12:54:00,23560,23560,23555,23555,10
13/01/2010,12:56:00,23560,23560,23555,23555,3
13/01/2010,12:57:00,23560,23560,23555,23555,5
13/01/2010,12:58:00,23550,23550,23550,23550,6
13/01/2010,12:59:00,23550,23550,23540,23540,8
13/01/2010,13:00:00,23540,23555,23540,23555,15
13/01/2010,13:01:00,23550,23555,23550,23555,20
13/01/2010,13:02:00,23555,23560,23555,23560,7
13/01/2010,13:03:00,23550,23550,23550,23550,1
13/01/2010,13:04:00,23550,23550,23550,23550,1
13/01/2010,13:05:00,23550,23550,23550,23550,3
13/01/2010,13:06:00,23555,23555,23555,23555,1
13/01/2010,13:07:00,23555,23555,23550,23550,9
13/01/2010,13:08:00,23555,23555,23555,23555,5
13/01/2010,13:09:00,23555,23555,23555,23555,1
13/01/2010,13:10:00,23555,23560,23555,23560,4
13/01/2010,13:11:00,23555,23555,23550,23555,4
13/01/2010,13:12:00,23555,23555,23555,23555,4
13/01/2010,13:13:00,23555,23555,23550,23550,5
13/01/2010,13:14:00,23550,23550,23550,23550,1
13/01/2010,13:15:00,23550,23550,23550,23550,2
13/01/2010,13:16:00,23550,23560,23550,23560,8
13/01/2010,13:17:00,23560,23560,23560,23560,2
13/01/2010,13:18:00,23560,23565,23560,23565,3
13/01/2010,13:19:00,23565,23565,23565,23565,6
13/01/2010,13:20:00,23565,23565,23565,23565,6
13/01/2010,13:22:00,23565,23565,23565,23565,1
13/01/2010,13:23:00,23570,23575,23570,23570,24
13/01/2010,13:24:00,23575,23595,23575,23585,76
13/01/2010,13:25:00,23590,23595,23585,23585,9
13/01/2010,13:26:00,23590,23595,23590,23595,5
13/01/2010,13:27:00,23595,23600,23595,23595,9
13/01/2010,13:28:00,23590,23610,23590,23605,29
13/01/2010,13:29:00,23600,23610,23600,23600,35
13/01/2010,13:30:00,23600,23600,23595,23600,7
13/01/2010,13:31:00,23605,23605,23595,23595,7
13/01/2010,13:33:00,23600,23600,23600,23600,6
13/01/2010,13:34:00,23605,23605,23605,23605,1
13/01/2010,13:35:00,23605,23615,23605,23615,17
13/01/2010,13:36:00,23615,23615,23615,23615,3
13/01/2010,13:37:00,23610,23610,23610,23610,1
13/01/2010,13:38:00,23615,23615,23610,23610,3
13/01/2010,13:39:00,23610,23610,23610,23610,2
13/01/2010,13:40:00,23610,23610,23600,23610,20
13/01/2010,13:41:00,23610,23610,23605,23610,6
13/01/2010,13:42:00,23610,23610,23610,23610,3
13/01/2010,13:43:00,23610,23610,23610,23610,2
13/01/2010,13:44:00,23600,23600,23595,23595,13
13/01/2010,13:45:00,23595,23600,23595,23595,10
13/01/2010,13:46:00,23600,23600,23595,23600,5
13/01/2010,13:47:00,23600,23600,23600,23600,1
13/01/2010,13:48:00,23600,23600,23600,23600,10
13/01/2010,13:49:00,23595,23595,23595,23595,1
13/01/2010,13:50:00,23595,23595,23590,23595,16
13/01/2010,13:51:00,23590,23595,23590,23595,6
13/01/2010,13:52:00,23595,23595,23595,23595,1
13/01/2010,13:55:00,23595,23600,23595,23600,3
13/01/2010,13:56:00,23595,23595,23595,23595,1
13/01/2010,13:57:00,23595,23595,23595,23595,1
13/01/2010,13:58:00,23595,23595,23595,23595,6
13/01/2010,14:00:00,23590,23590,23585,23590,6
13/01/2010,14:01:00,23595,23595,23595,23595,4
13/01/2010,14:03:00,23595,23605,23595,23605,13
13/01/2010,14:04:00,23605,23630,23605,23630,41
13/01/2010,14:05:00,23635,23635,23625,23625,6
13/01/2010,14:06:00,23630,23635,23625,23630,26
13/01/2010,14:07:00,23630,23635,23630,23635,7
13/01/2010,14:08:00,23635,23635,23630,23630,5
13/01/2010,14:09:00,23635,23650,23635,23650,83
13/01/2010,14:10:00,23650,23650,23640,23640,6
13/01/2010,14:11:00,23645,23645,23640,23645,15
13/01/2010,14:12:00,23640,23640,23640,23640,8
13/01/2010,14:13:00,23640,23640,23640,23640,3
13/01/2010,14:14:00,23645,23645,23635,23635,12
13/01/2010,14:15:00,23635,23635,23625,23630,22
13/01/2010,14:16:00,23630,23640,23630,23640,9
13/01/2010,14:17:00,23635,23640,23635,23640,10
13/01/2010,14:18:00,23640,23640,23635,23635,7
13/01/2010,14:19:00,23635,23640,23635,23640,35
13/01/2010,14:20:00,23635,23635,23630,23630,16
13/01/2010,14:21:00,23630,23635,23630,23630,12
13/01/2010,14:22:00,23630,23635,23630,23635,2
13/01/2010,14:23:00,23635,23640,23635,23635,8
13/01/2010,14:24:00,23635,23635,23635,23635,6
13/01/2010,14:25:00,23635,23635,23635,23635,4
13/01/2010,14:26:00,23635,23635,23635,23635,1
13/01/2010,14:27:00,23635,23640,23635,23640,7
13/01/2010,14:28:00,23645,23645,23645,23645,6
13/01/2010,14:29:00,23645,23650,23645,23650,10
13/01/2010,14:30:00,23655,23655,23645,23645,21
13/01/2010,14:31:00,23645,23645,23645,23645,2
13/01/2010,14:32:00,23645,23645,23645,23645,2
13/01/2010,14:33:00,23650,23655,23650,23650,23
13/01/2010,14:34:00,23650,23655,23650,23650,8
13/01/2010,14:35:00,23650,23655,23650,23655,11
13/01/2010,14:36:00,23655,23655,23650,23650,7
13/01/2010,14:37:00,23650,23650,23645,23645,6
13/01/2010,14:38:00,23645,23645,23645,23645,5
13/01/2010,14:39:00,23645,23645,23645,23645,2
13/01/2010,14:40:00,23645,23645,23645,23645,6
13/01/2010,14:41:00,23650,23650,23645,23645,6
13/01/2010,14:42:00,23645,23660,23645,23660,43
13/01/2010,14:43:00,23655,23655,23655,23655,1
13/01/2010,14:44:00,23660,23660,23655,23655,4
13/01/2010,14:45:00,23660,23660,23660,23660,10
13/01/2010,14:46:00,23660,23660,23660,23660,1
13/01/2010,14:47:00,23660,23670,23660,23665,10
13/01/2010,14:48:00,23665,23665,23665,23665,3
13/01/2010,14:49:00,23665,23665,23665,23665,2
13/01/2010,14:50:00,23665,23665,23660,23660,18
13/01/2010,14:51:00,23665,23665,23660,23665,17
13/01/2010,14:52:00,23660,23660,23655,23660,18
13/01/2010,14:53:00,23655,23665,23655,23660,22
13/01/2010,14:54:00,23665,23670,23665,23670,13
13/01/2010,14:55:00,23670,23685,23670,23675,49
13/01/2010,14:56:00,23675,23680,23675,23675,17
13/01/2010,14:57:00,23670,23675,23665,23665,19
13/01/2010,14:58:00,23665,23670,23665,23670,4
13/01/2010,14:59:00,23665,23675,23660,23670,25
13/01/2010,15:00:00,23670,23670,23665,23665,5
13/01/2010,15:01:00,23670,23670,23665,23665,8
13/01/2010,15:02:00,23665,23665,23665,23665,3
13/01/2010,15:03:00,23670,23675,23670,23670,11
13/01/2010,15:04:00,23665,23665,23665,23665,8
13/01/2010,15:05:00,23665,23670,23665,23670,13
13/01/2010,15:06:00,23670,23670,23670,23670,3
13/01/2010,15:07:00,23675,23675,23675,23675,5
13/01/2010,15:08:00,23670,23680,23670,23675,11
13/01/2010,15:09:00,23675,23675,23670,23670,12
13/01/2010,15:10:00,23675,23675,23670,23670,3
13/01/2010,15:11:00,23675,23690,23675,23690,18
13/01/2010,15:12:00,23685,23690,23680,23685,12
13/01/2010,15:13:00,23690,23690,23680,23680,5
13/01/2010,15:15:00,23685,23685,23675,23675,22
13/01/2010,15:16:00,23675,23675,23675,23675,5
13/01/2010,15:17:00,23675,23675,23675,23675,4
13/01/2010,15:18:00,23675,23675,23670,23670,5
13/01/2010,15:19:00,23670,23670,23670,23670,6
13/01/2010,15:20:00,23665,23665,23665,23665,2
13/01/2010,15:21:00,23665,23665,23665,23665,6
13/01/2010,15:22:00,23660,23665,23655,23660,28
13/01/2010,15:23:00,23665,23665,23660,23665,6
13/01/2010,15:24:00,23665,23665,23665,23665,15
13/01/2010,15:25:00,23665,23665,23665,23665,1
13/01/2010,15:26:00,23665,23665,23665,23665,5
13/01/2010,15:27:00,23665,23670,23665,23670,21
13/01/2010,15:28:00,23670,23675,23665,23665,39
13/01/2010,15:29:00,23670,23680,23665,23665,47
13/01/2010,15:30:00,23675,23675,23665,23670,22
13/01/2010,15:31:00,23665,23680,23665,23680,11
13/01/2010,15:32:00,23685,23700,23685,23700,47
13/01/2010,15:33:00,23700,23700,23685,23685,36
13/01/2010,15:34:00,23690,23695,23680,23690,27
13/01/2010,15:35:00,23690,23690,23680,23680,33
13/01/2010,15:36:00,23675,23685,23660,23665,72
13/01/2010,15:37:00,23670,23675,23660,23660,26
13/01/2010,15:38:00,23670,23670,23650,23655,49
13/01/2010,15:39:00,23655,23655,23635,23650,73
13/01/2010,15:40:00,23640,23655,23640,23655,28
13/01/2010,15:41:00,23650,23660,23650,23655,36
13/01/2010,15:42:00,23655,23670,23650,23660,31
13/01/2010,15:43:00,23665,23665,23650,23650,30
13/01/2010,15:44:00,23655,23660,23655,23660,22
13/01/2010,15:45:00,23660,23675,23660,23675,25
13/01/2010,15:46:00,23675,23680,23675,23680,39
13/01/2010,15:47:00,23685,23685,23680,23685,11
13/01/2010,15:48:00,23685,23685,23670,23670,34
13/01/2010,15:49:00,23675,23675,23665,23665,25
13/01/2010,15:50:00,23665,23670,23660,23670,8
13/01/2010,15:51:00,23670,23680,23670,23680,25
13/01/2010,15:52:00,23685,23700,23680,23695,66
13/01/2010,15:53:00,23690,23695,23685,23695,29
13/01/2010,15:54:00,23690,23690,23680,23680,22
13/01/2010,15:55:00,23680,23690,23680,23685,31
13/01/2010,15:56:00,23685,23695,23685,23695,42
13/01/2010,15:57:00,23690,23690,23670,23675,44
13/01/2010,15:58:00,23670,23680,23670,23675,19
13/01/2010,15:59:00,23675,23675,23670,23675,21
13/01/2010,16:00:00,23675,23685,23670,23675,52
13/01/2010,16:01:00,23680,23680,23665,23670,36
13/01/2010,16:02:00,23670,23685,23665,23670,102
13/01/2010,16:03:00,23670,23675,23665,23675,23
13/01/2010,16:04:00,23675,23685,23675,23685,18
13/01/2010,16:05:00,23680,23680,23665,23665,22
13/01/2010,16:06:00,23665,23675,23665,23665,11
13/01/2010,16:07:00,23665,23665,23660,23660,11
13/01/2010,16:08:00,23660,23665,23660,23660,20
13/01/2010,16:09:00,23660,23660,23655,23655,12
13/01/2010,16:10:00,23655,23655,23625,23625,114
13/01/2010,16:11:00,23625,23630,23615,23620,71
13/01/2010,16:12:00,23625,23630,23615,23625,50
13/01/2010,16:13:00,23625,23630,23625,23630,20
13/01/2010,16:14:00,23635,23640,23630,23640,38
13/01/2010,16:15:00,23640,23645,23635,23635,27
13/01/2010,16:16:00,23635,23635,23615,23615,26
13/01/2010,16:17:00,23610,23610,23595,23605,68
13/01/2010,16:18:00,23610,23610,23590,23605,87
13/01/2010,16:19:00,23605,23610,23605,23610,20
13/01/2010,16:20:00,23610,23615,23595,23595,24
13/01/2010,16:21:00,23595,23600,23590,23590,24
13/01/2010,16:22:00,23590,23590,23585,23585,29
13/01/2010,16:23:00,23595,23605,23595,23595,40
13/01/2010,16:24:00,23595,23605,23595,23605,25
13/01/2010,16:25:00,23605,23605,23595,23600,21
13/01/2010,16:26:00,23600,23615,23600,23615,45
13/01/2010,16:27:00,23610,23615,23605,23605,27
13/01/2010,16:28:00,23610,23610,23610,23610,8
13/01/2010,16:29:00,23605,23615,23605,23610,17
13/01/2010,16:30:00,23610,23610,23595,23600,66
13/01/2010,16:31:00,23605,23605,23600,23605,12
13/01/2010,16:32:00,23605,23605,23600,23605,11
13/01/2010,16:33:00,23605,23620,23605,23620,33
13/01/2010,16:34:00,23615,23630,23615,23630,48
13/01/2010,16:35:00,23630,23635,23625,23630,13
13/01/2010,16:36:00,23625,23640,23620,23640,42
13/01/2010,16:37:00,23640,23645,23635,23635,23
13/01/2010,16:38:00,23630,23630,23625,23625,34
13/01/2010,16:39:00,23630,23630,23610,23620,66
13/01/2010,16:40:00,23620,23620,23615,23620,7
13/01/2010,16:41:00,23615,23625,23615,23615,70
13/01/2010,16:42:00,23615,23615,23595,23600,59
13/01/2010,16:43:00,23600,23605,23595,23600,28
13/01/2010,16:44:00,23600,23605,23600,23605,6
13/01/2010,16:45:00,23605,23615,23605,23610,22
13/01/2010,16:46:00,23615,23615,23605,23610,7
13/01/2010,16:47:00,23605,23605,23600,23600,3
13/01/2010,16:48:00,23600,23610,23600,23600,19
13/01/2010,16:49:00,23600,23600,23600,23600,9
13/01/2010,16:50:00,23600,23600,23595,23600,8
13/01/2010,16:51:00,23600,23605,23600,23605,4
13/01/2010,16:52:00,23605,23610,23605,23605,9
13/01/2010,16:53:00,23610,23620,23610,23615,9
13/01/2010,16:54:00,23620,23620,23605,23620,13
13/01/2010,16:55:00,23620,23630,23620,23630,26
13/01/2010,16:56:00,23630,23645,23630,23645,25
13/01/2010,16:57:00,23645,23645,23635,23645,19
13/01/2010,16:58:00,23645,23660,23640,23650,31
13/01/2010,16:59:00,23645,23655,23645,23655,12
13/01/2010,17:00:00,23660,23670,23655,23660,63
13/01/2010,17:01:00,23670,23670,23665,23670,12
13/01/2010,17:02:00,23665,23670,23660,23670,24
13/01/2010,17:03:00,23670,23670,23665,23665,7
13/01/2010,17:04:00,23670,23670,23665,23665,41
13/01/2010,17:05:00,23660,23665,23655,23660,32
13/01/2010,17:06:00,23655,23665,23655,23665,9
13/01/2010,17:07:00,23665,23665,23650,23655,36
13/01/2010,17:08:00,23655,23660,23655,23655,20
13/01/2010,17:09:00,23655,23665,23655,23655,27
13/01/2010,17:10:00,23655,23655,23640,23645,50
13/01/2010,17:11:00,23645,23645,23635,23635,42
13/01/2010,17:12:00,23635,23640,23630,23635,40
13/01/2010,17:13:00,23640,23640,23625,23635,16
13/01/2010,17:14:00,23630,23645,23630,23630,27
13/01/2010,17:15:00,23635,23640,23630,23635,12
13/01/2010,17:16:00,23640,23645,23635,23645,9
13/01/2010,17:17:00,23640,23645,23640,23645,3
13/01/2010,17:18:00,23640,23650,23635,23650,22
13/01/2010,17:19:00,23650,23650,23635,23635,32
13/01/2010,17:20:00,23635,23655,23635,23655,27
13/01/2010,17:21:00,23655,23670,23650,23670,18
13/01/2010,17:22:00,23665,23680,23665,23670,50
13/01/2010,17:23:00,23680,23690,23680,23690,54
13/01/2010,17:24:00,23690,23700,23685,23690,40
13/01/2010,17:25:00,23695,23720,23690,23715,72
13/01/2010,17:26:00,23715,23715,23690,23700,55
13/01/2010,17:27:00,23700,23700,23695,23700,21
13/01/2010,17:28:00,23695,23700,23695,23695,26
13/01/2010,17:29:00,23695,23695,23665,23670,168
13/01/2010,17:30:00,23675,23700,23670,23695,50
13/01/2010,17:31:00,23700,23710,23700,23710,29
13/01/2010,17:32:00,23705,23705,23695,23700,15
13/01/2010,17:33:00,23700,23700,23695,23695,5
13/01/2010,17:34:00,23695,23710,23695,23705,35
13/01/2010,17:35:00,23705,23715,23705,23715,24
13/01/2010,17:36:00,23710,23730,23710,23715,39
13/01/2010,17:37:00,23715,23720,23710,23715,19
13/01/2010,17:38:00,23715,23720,23705,23705,41
13/01/2010,17:39:00,23705,23710,23700,23710,30