DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
14/01/2010,09:00:00,23845,23865,23755,23840,272
14/01/2010,09:01:00,23840,23860,23835,23860,60
14/01/2010,09:02:00,23860,23870,23845,23850,89
14/01/2010,09:03:00,23845,23855,23840,23840,49
14/01/2010,09:04:00,23845,23845,23835,23835,45
14/01/2010,09:05:00,23835,23855,23835,23845,184
14/01/2010,09:06:00,23855,23870,23845,23870,78
14/01/2010,09:07:00,23870,23885,23865,23870,70
14/01/2010,09:08:00,23870,23870,23855,23860,45
14/01/2010,09:09:00,23865,23865,23850,23855,23
14/01/2010,09:10:00,23860,23865,23855,23860,51
14/01/2010,09:11:00,23855,23855,23840,23840,35
14/01/2010,09:12:00,23840,23840,23840,23840,8
14/01/2010,09:13:00,23840,23850,23835,23845,39
14/01/2010,09:14:00,23845,23855,23840,23855,25
14/01/2010,09:15:00,23855,23870,23855,23865,73
14/01/2010,09:16:00,23870,23870,23860,23865,20
14/01/2010,09:17:00,23865,23865,23860,23865,8
14/01/2010,09:18:00,23860,23860,23845,23850,66
14/01/2010,09:19:00,23845,23850,23845,23850,20
14/01/2010,09:20:00,23845,23850,23835,23835,52
14/01/2010,09:21:00,23830,23850,23830,23845,32
14/01/2010,09:22:00,23840,23840,23840,23840,16
14/01/2010,09:23:00,23845,23845,23835,23845,34
14/01/2010,09:24:00,23850,23855,23845,23855,71
14/01/2010,09:25:00,23855,23855,23850,23855,15
14/01/2010,09:26:00,23850,23870,23850,23870,24
14/01/2010,09:27:00,23865,23865,23850,23860,28
14/01/2010,09:28:00,23865,23865,23860,23865,20
14/01/2010,09:29:00,23870,23875,23865,23865,26
14/01/2010,09:30:00,23875,23880,23865,23865,54
14/01/2010,09:31:00,23870,23875,23860,23860,30
14/01/2010,09:32:00,23860,23870,23855,23865,27
14/01/2010,09:33:00,23870,23885,23870,23885,37
14/01/2010,09:34:00,23890,23895,23875,23880,79
14/01/2010,09:35:00,23880,23880,23865,23870,37
14/01/2010,09:36:00,23870,23875,23860,23865,40
14/01/2010,09:37:00,23865,23865,23860,23865,22
14/01/2010,09:38:00,23860,23865,23850,23850,29
14/01/2010,09:39:00,23850,23855,23845,23850,23
14/01/2010,09:40:00,23850,23850,23840,23850,39
14/01/2010,09:41:00,23855,23855,23845,23850,8
14/01/2010,09:42:00,23850,23855,23850,23855,15
14/01/2010,09:43:00,23860,23865,23855,23860,16
14/01/2010,09:44:00,23860,23870,23860,23870,11
14/01/2010,09:45:00,23875,23875,23860,23865,21
14/01/2010,09:46:00,23865,23865,23855,23855,21
14/01/2010,09:47:00,23860,23860,23850,23850,11
14/01/2010,09:48:00,23850,23865,23850,23860,19
14/01/2010,09:49:00,23860,23865,23860,23865,12
14/01/2010,09:50:00,23860,23870,23860,23870,20
14/01/2010,09:51:00,23870,23875,23870,23870,17
14/01/2010,09:52:00,23870,23885,23870,23880,20
14/01/2010,09:53:00,23875,23885,23875,23880,22
14/01/2010,09:54:00,23880,23880,23875,23875,7
14/01/2010,09:55:00,23875,23875,23865,23870,25
14/01/2010,09:56:00,23870,23880,23870,23880,14
14/01/2010,09:57:00,23880,23905,23880,23900,107
14/01/2010,09:58:00,23900,23900,23895,23895,24
14/01/2010,09:59:00,23900,23900,23895,23900,17
14/01/2010,10:00:00,23900,23925,23900,23925,75
14/01/2010,10:01:00,23925,23930,23915,23920,64
14/01/2010,10:02:00,23925,23925,23915,23915,28
14/01/2010,10:03:00,23915,23915,23910,23910,14
14/01/2010,10:04:00,23910,23915,23900,23900,93
14/01/2010,10:05:00,23900,23900,23880,23885,39
14/01/2010,10:06:00,23890,23895,23890,23890,18
14/01/2010,10:07:00,23890,23890,23875,23880,23
14/01/2010,10:08:00,23880,23895,23880,23890,46
14/01/2010,10:09:00,23890,23895,23890,23895,6
14/01/2010,10:10:00,23895,23900,23895,23900,14
14/01/2010,10:11:00,23900,23910,23900,23905,31
14/01/2010,10:12:00,23910,23915,23905,23910,181
14/01/2010,10:13:00,23910,23910,23910,23910,7
14/01/2010,10:14:00,23910,23910,23910,23910,6
14/01/2010,10:15:00,23910,23910,23905,23905,23
14/01/2010,10:16:00,23905,23910,23905,23905,27
14/01/2010,10:17:00,23905,23915,23905,23910,23
14/01/2010,10:18:00,23910,23910,23905,23910,23
14/01/2010,10:19:00,23910,23915,23905,23905,74
14/01/2010,10:20:00,23900,23910,23900,23910,30
14/01/2010,10:21:00,23915,23915,23910,23915,9
14/01/2010,10:22:00,23915,23920,23915,23920,20
14/01/2010,10:23:00,23915,23915,23910,23910,30
14/01/2010,10:24:00,23915,23920,23915,23920,40
14/01/2010,10:25:00,23915,23920,23915,23920,13
14/01/2010,10:26:00,23920,23925,23920,23925,8
14/01/2010,10:27:00,23920,23920,23910,23910,19
14/01/2010,10:28:00,23915,23920,23915,23920,15
14/01/2010,10:29:00,23915,23925,23915,23925,6
14/01/2010,10:30:00,23920,23920,23905,23910,33
14/01/2010,10:31:00,23910,23910,23905,23910,21
14/01/2010,10:32:00,23905,23905,23905,23905,18
14/01/2010,10:33:00,23910,23915,23905,23905,15
14/01/2010,10:34:00,23905,23905,23905,23905,12
14/01/2010,10:35:00,23905,23905,23895,23895,13
14/01/2010,10:36:00,23900,23915,23895,23910,41
14/01/2010,10:37:00,23905,23905,23900,23905,18
14/01/2010,10:38:00,23905,23905,23905,23905,4
14/01/2010,10:39:00,23905,23905,23905,23905,5
14/01/2010,10:40:00,23905,23905,23900,23905,10
14/01/2010,10:41:00,23905,23910,23905,23910,5
14/01/2010,10:42:00,23905,23905,23905,23905,3
14/01/2010,10:43:00,23905,23905,23905,23905,1
14/01/2010,10:44:00,23900,23900,23900,23900,11
14/01/2010,10:45:00,23900,23910,23900,23900,15
14/01/2010,10:46:00,23900,23900,23890,23890,15
14/01/2010,10:47:00,23890,23900,23890,23900,7
14/01/2010,10:48:00,23900,23900,23900,23900,7
14/01/2010,10:49:00,23900,23900,23900,23900,12
14/01/2010,10:51:00,23900,23905,23895,23895,9
14/01/2010,10:52:00,23895,23905,23895,23905,8
14/01/2010,10:53:00,23900,23900,23895,23895,23
14/01/2010,10:54:00,23900,23905,23895,23895,9
14/01/2010,10:55:00,23895,23900,23895,23900,12
14/01/2010,10:56:00,23900,23900,23900,23900,2
14/01/2010,10:57:00,23895,23900,23895,23895,6
14/01/2010,10:58:00,23890,23890,23885,23885,39
14/01/2010,10:59:00,23885,23885,23885,23885,1
14/01/2010,11:00:00,23885,23890,23880,23885,13
14/01/2010,11:01:00,23885,23885,23880,23880,18
14/01/2010,11:02:00,23880,23885,23880,23885,5
14/01/2010,11:03:00,23885,23895,23885,23895,14
14/01/2010,11:04:00,23895,23895,23885,23885,4
14/01/2010,11:05:00,23890,23890,23890,23890,1
14/01/2010,11:06:00,23890,23895,23890,23890,8
14/01/2010,11:07:00,23895,23900,23890,23895,322
14/01/2010,11:08:00,23900,23910,23900,23905,20
14/01/2010,11:09:00,23905,23905,23900,23900,4
14/01/2010,11:10:00,23900,23900,23885,23890,17
14/01/2010,11:11:00,23885,23885,23880,23880,4
14/01/2010,11:12:00,23885,23890,23885,23885,109
14/01/2010,11:13:00,23885,23885,23880,23885,3
14/01/2010,11:14:00,23885,23885,23880,23880,9
14/01/2010,11:15:00,23880,23880,23875,23875,29
14/01/2010,11:16:00,23870,23875,23870,23875,8
14/01/2010,11:17:00,23875,23875,23870,23875,16
14/01/2010,11:18:00,23870,23895,23870,23885,69
14/01/2010,11:19:00,23885,23885,23885,23885,6
14/01/2010,11:20:00,23885,23895,23885,23890,26
14/01/2010,11:21:00,23895,23895,23890,23890,2
14/01/2010,11:22:00,23890,23890,23890,23890,2
14/01/2010,11:23:00,23890,23890,23890,23890,3
14/01/2010,11:24:00,23885,23885,23885,23885,21
14/01/2010,11:25:00,23885,23885,23875,23885,21
14/01/2010,11:26:00,23885,23885,23880,23880,4
14/01/2010,11:27:00,23880,23880,23875,23875,22
14/01/2010,11:28:00,23880,23880,23870,23870,21
14/01/2010,11:29:00,23870,23875,23870,23875,6
14/01/2010,11:30:00,23875,23880,23870,23875,21
14/01/2010,11:31:00,23880,23880,23880,23880,11
14/01/2010,11:32:00,23885,23890,23880,23890,14
14/01/2010,11:33:00,23890,23890,23885,23890,9
14/01/2010,11:34:00,23890,23890,23885,23885,14
14/01/2010,11:35:00,23885,23885,23885,23885,1
14/01/2010,11:36:00,23885,23885,23880,23885,7
14/01/2010,11:37:00,23880,23880,23880,23880,2
14/01/2010,11:38:00,23880,23880,23875,23875,7
14/01/2010,11:42:00,23880,23885,23880,23885,7
14/01/2010,11:43:00,23880,23880,23880,23880,8
14/01/2010,11:45:00,23880,23880,23875,23875,18
14/01/2010,11:46:00,23875,23875,23870,23870,8
14/01/2010,11:47:00,23870,23870,23870,23870,11
14/01/2010,11:48:00,23870,23870,23865,23865,27
14/01/2010,11:49:00,23865,23870,23865,23870,12
14/01/2010,11:50:00,23865,23865,23860,23865,44
14/01/2010,11:51:00,23860,23860,23850,23855,30
14/01/2010,11:52:00,23855,23860,23855,23860,10
14/01/2010,11:53:00,23860,23860,23860,23860,2
14/01/2010,11:54:00,23860,23860,23860,23860,4
14/01/2010,11:55:00,23865,23870,23865,23865,14
14/01/2010,11:56:00,23865,23865,23865,23865,11
14/01/2010,11:57:00,23865,23865,23865,23865,2
14/01/2010,11:58:00,23870,23870,23870,23870,5
14/01/2010,11:59:00,23870,23870,23870,23870,5
14/01/2010,12:00:00,23870,23870,23860,23860,18
14/01/2010,12:01:00,23860,23865,23860,23865,10
14/01/2010,12:02:00,23865,23870,23865,23870,4
14/01/2010,12:03:00,23870,23870,23870,23870,5
14/01/2010,12:04:00,23870,23870,23870,23870,126
14/01/2010,12:05:00,23865,23865,23865,23865,2
14/01/2010,12:06:00,23865,23870,23860,23870,9
14/01/2010,12:07:00,23870,23870,23865,23865,6
14/01/2010,12:08:00,23865,23865,23860,23860,3
14/01/2010,12:09:00,23865,23880,23865,23875,33
14/01/2010,12:10:00,23870,23870,23865,23865,24
14/01/2010,12:11:00,23865,23865,23860,23865,17
14/01/2010,12:12:00,23860,23865,23855,23855,19
14/01/2010,12:13:00,23855,23860,23855,23860,25
14/01/2010,12:14:00,23855,23860,23850,23860,42
14/01/2010,12:15:00,23855,23855,23835,23840,81
14/01/2010,12:16:00,23840,23845,23830,23835,36
14/01/2010,12:17:00,23835,23840,23825,23835,50
14/01/2010,12:18:00,23830,23850,23830,23845,46
14/01/2010,12:19:00,23845,23850,23845,23845,10
14/01/2010,12:20:00,23850,23850,23845,23845,44
14/01/2010,12:21:00,23845,23845,23835,23840,11
14/01/2010,12:22:00,23840,23840,23840,23840,5
14/01/2010,12:23:00,23845,23850,23845,23845,24
14/01/2010,12:24:00,23845,23845,23845,23845,1
14/01/2010,12:25:00,23845,23845,23840,23840,12
14/01/2010,12:26:00,23835,23840,23835,23840,11
14/01/2010,12:27:00,23840,23840,23840,23840,8
14/01/2010,12:28:00,23840,23845,23840,23845,10
14/01/2010,12:29:00,23845,23845,23845,23845,9
14/01/2010,12:30:00,23840,23840,23840,23840,10
14/01/2010,12:31:00,23840,23840,23840,23840,1
14/01/2010,12:34:00,23840,23840,23840,23840,5
14/01/2010,12:35:00,23835,23840,23835,23835,9
14/01/2010,12:36:00,23835,23840,23835,23840,15
14/01/2010,12:37:00,23840,23845,23840,23840,8
14/01/2010,12:38:00,23850,23850,23850,23850,3
14/01/2010,12:39:00,23850,23850,23850,23850,11
14/01/2010,12:40:00,23850,23850,23850,23850,2
14/01/2010,12:41:00,23845,23845,23840,23840,9
14/01/2010,12:42:00,23845,23845,23840,23840,10
14/01/2010,12:43:00,23845,23845,23840,23845,4
14/01/2010,12:44:00,23840,23840,23840,23840,2
14/01/2010,12:45:00,23845,23845,23835,23835,11
14/01/2010,12:46:00,23835,23835,23835,23835,4
14/01/2010,12:47:00,23835,23835,23830,23835,13
14/01/2010,12:48:00,23835,23845,23835,23845,11
14/01/2010,12:49:00,23845,23850,23845,23850,4
14/01/2010,12:51:00,23845,23850,23845,23850,7
14/01/2010,12:52:00,23850,23850,23850,23850,2
14/01/2010,12:53:00,23850,23850,23845,23845,10
14/01/2010,12:54:00,23845,23845,23845,23845,4
14/01/2010,12:55:00,23850,23850,23845,23850,10
14/01/2010,12:56:00,23850,23850,23850,23850,13
14/01/2010,12:57:00,23855,23860,23855,23860,12
14/01/2010,12:58:00,23860,23860,23855,23855,20
14/01/2010,12:59:00,23855,23855,23850,23850,6
14/01/2010,13:00:00,23855,23860,23855,23860,6
14/01/2010,13:01:00,23855,23860,23855,23860,9
14/01/2010,13:02:00,23860,23865,23860,23860,13
14/01/2010,13:03:00,23860,23865,23860,23865,12
14/01/2010,13:04:00,23865,23865,23865,23865,7
14/01/2010,13:05:00,23865,23865,23860,23860,4
14/01/2010,13:06:00,23865,23870,23860,23860,20
14/01/2010,13:07:00,23860,23860,23860,23860,2
14/01/2010,13:08:00,23860,23860,23860,23860,9
14/01/2010,13:09:00,23860,23865,23855,23855,6
14/01/2010,13:11:00,23855,23855,23850,23850,16
14/01/2010,13:12:00,23855,23855,23855,23855,3
14/01/2010,13:13:00,23855,23855,23855,23855,3
14/01/2010,13:14:00,23855,23855,23855,23855,3
14/01/2010,13:15:00,23855,23855,23855,23855,2
14/01/2010,13:16:00,23855,23855,23850,23850,4
14/01/2010,13:17:00,23855,23855,23850,23850,3
14/01/2010,13:20:00,23855,23860,23855,23855,11
14/01/2010,13:22:00,23860,23860,23860,23860,1
14/01/2010,13:23:00,23855,23860,23855,23860,3
14/01/2010,13:25:00,23865,23865,23865,23865,6
14/01/2010,13:26:00,23860,23860,23860,23860,2
14/01/2010,13:27:00,23860,23860,23860,23860,1
14/01/2010,13:28:00,23860,23860,23860,23860,5
14/01/2010,13:29:00,23855,23855,23855,23855,6
14/01/2010,13:30:00,23855,23855,23855,23855,2
14/01/2010,13:31:00,23855,23855,23855,23855,1
14/01/2010,13:32:00,23855,23860,23850,23860,24
14/01/2010,13:33:00,23860,23860,23860,23860,1
14/01/2010,13:35:00,23855,23860,23855,23860,6
14/01/2010,13:36:00,23860,23860,23860,23860,2
14/01/2010,13:39:00,23855,23855,23855,23855,1
14/01/2010,13:40:00,23855,23855,23855,23855,4
14/01/2010,13:42:00,23855,23855,23855,23855,3
14/01/2010,13:43:00,23855,23855,23855,23855,6
14/01/2010,13:44:00,23855,23855,23855,23855,1
14/01/2010,13:45:00,23855,23855,23855,23855,2
14/01/2010,13:47:00,23855,23855,23855,23855,1
14/01/2010,13:48:00,23850,23850,23850,23850,5
14/01/2010,13:49:00,23850,23850,23850,23850,5
14/01/2010,13:50:00,23850,23850,23825,23835,122
14/01/2010,13:51:00,23840,23840,23830,23830,35
14/01/2010,13:52:00,23835,23860,23835,23850,17
14/01/2010,13:53:00,23850,23855,23845,23855,4
14/01/2010,13:55:00,23855,23865,23855,23865,12
14/01/2010,13:56:00,23865,23870,23860,23860,11
14/01/2010,13:57:00,23855,23870,23850,23870,33
14/01/2010,13:58:00,23870,23870,23860,23860,15
14/01/2010,13:59:00,23855,23855,23850,23850,9
14/01/2010,14:00:00,23855,23870,23855,23865,14
14/01/2010,14:01:00,23865,23875,23865,23870,25
14/01/2010,14:02:00,23870,23900,23870,23885,86
14/01/2010,14:03:00,23890,23890,23875,23880,46
14/01/2010,14:04:00,23880,23880,23880,23880,5
14/01/2010,14:05:00,23875,23875,23875,23875,6
14/01/2010,14:06:00,23875,23875,23875,23875,3
14/01/2010,14:07:00,23875,23875,23875,23875,2
14/01/2010,14:08:00,23870,23870,23870,23870,4
14/01/2010,14:09:00,23875,23875,23860,23865,15
14/01/2010,14:10:00,23870,23870,23865,23865,7
14/01/2010,14:11:00,23860,23865,23860,23860,7
14/01/2010,14:12:00,23865,23865,23865,23865,4
14/01/2010,14:13:00,23870,23870,23870,23870,2
14/01/2010,14:14:00,23870,23870,23870,23870,5
14/01/2010,14:15:00,23865,23870,23865,23870,20
14/01/2010,14:16:00,23870,23870,23870,23870,1
14/01/2010,14:17:00,23875,23875,23875,23875,3
14/01/2010,14:19:00,23875,23875,23875,23875,5
14/01/2010,14:20:00,23880,23880,23875,23875,9
14/01/2010,14:21:00,23880,23880,23880,23880,12
14/01/2010,14:23:00,23875,23875,23870,23870,8
14/01/2010,14:24:00,23870,23870,23870,23870,2
14/01/2010,14:25:00,23870,23870,23870,23870,7
14/01/2010,14:26:00,23870,23875,23870,23875,9
14/01/2010,14:27:00,23865,23875,23860,23865,23
14/01/2010,14:28:00,23865,23870,23865,23870,3
14/01/2010,14:29:00,23870,23870,23860,23860,8
14/01/2010,14:30:00,23860,23860,23795,23840,203
14/01/2010,14:31:00,23845,23860,23835,23840,48
14/01/2010,14:32:00,23835,23850,23835,23845,13
14/01/2010,14:33:00,23845,23845,23840,23840,9
14/01/2010,14:34:00,23845,23845,23835,23840,24
14/01/2010,14:35:00,23835,23835,23825,23830,62
14/01/2010,14:36:00,23835,23840,23835,23840,9
14/01/2010,14:37:00,23835,23840,23830,23830,10
14/01/2010,14:38:00,23835,23845,23835,23840,24
14/01/2010,14:39:00,23840,23840,23830,23835,14
14/01/2010,14:40:00,23840,23840,23830,23830,11
14/01/2010,14:41:00,23830,23830,23825,23825,17
14/01/2010,14:42:00,23825,23825,23820,23820,17
14/01/2010,14:43:00,23825,23825,23815,23815,35
14/01/2010,14:44:00,23815,23820,23810,23810,19
14/01/2010,14:45:00,23810,23810,23800,23800,21
14/01/2010,14:46:00,23800,23800,23780,23790,61
14/01/2010,14:47:00,23785,23795,23765,23770,146
14/01/2010,14:48:00,23775,23775,23760,23765,113
14/01/2010,14:49:00,23765,23775,23760,23775,58
14/01/2010,14:50:00,23770,23770,23750,23760,52
14/01/2010,14:51:00,23765,23770,23750,23755,57
14/01/2010,14:52:00,23760,23765,23755,23760,20
14/01/2010,14:53:00,23750,23775,23750,23770,60
14/01/2010,14:54:00,23770,23770,23765,23765,21
14/01/2010,14:55:00,23760,23765,23740,23750,146
14/01/2010,14:56:00,23750,23755,23715,23725,156
14/01/2010,14:57:00,23725,23735,23710,23720,139
14/01/2010,14:58:00,23720,23730,23720,23730,20
14/01/2010,14:59:00,23730,23735,23730,23735,27
14/01/2010,15:00:00,23730,23755,23730,23755,49
14/01/2010,15:01:00,23755,23755,23730,23745,92
14/01/2010,15:02:00,23740,23755,23735,23750,24
14/01/2010,15:03:00,23755,23765,23750,23765,28
14/01/2010,15:04:00,23760,23760,23740,23750,46
14/01/2010,15:05:00,23750,23765,23750,23765,30
14/01/2010,15:06:00,23765,23770,23765,23770,14
14/01/2010,15:07:00,23770,23775,23770,23770,12
14/01/2010,15:08:00,23775,23780,23775,23780,9
14/01/2010,15:09:00,23785,23790,23775,23790,32
14/01/2010,15:10:00,23790,23795,23785,23790,24
14/01/2010,15:11:00,23785,23785,23780,23780,13
14/01/2010,15:12:00,23780,23785,23780,23785,16
14/01/2010,15:13:00,23780,23790,23780,23790,15
14/01/2010,15:14:00,23785,23790,23780,23780,19
14/01/2010,15:15:00,23780,23780,23780,23780,15
14/01/2010,15:16:00,23785,23785,23785,23785,4
14/01/2010,15:17:00,23790,23795,23785,23790,8
14/01/2010,15:18:00,23790,23790,23785,23790,9
14/01/2010,15:19:00,23785,23785,23780,23780,4
14/01/2010,15:20:00,23780,23780,23775,23775,17
14/01/2010,15:21:00,23775,23775,23775,23775,6
14/01/2010,15:22:00,23775,23780,23770,23780,20
14/01/2010,15:23:00,23770,23780,23770,23770,22
14/01/2010,15:24:00,23775,23780,23775,23780,17
14/01/2010,15:25:00,23785,23785,23785,23785,1
14/01/2010,15:26:00,23785,23785,23785,23785,8
14/01/2010,15:27:00,23790,23790,23790,23790,4
14/01/2010,15:28:00,23785,23800,23785,23795,23
14/01/2010,15:29:00,23790,23800,23790,23790,7
14/01/2010,15:30:00,23785,23790,23780,23785,5
14/01/2010,15:31:00,23790,23790,23790,23790,10
14/01/2010,15:32:00,23795,23795,23790,23795,3
14/01/2010,15:33:00,23795,23795,23785,23785,22
14/01/2010,15:34:00,23790,23800,23790,23795,552
14/01/2010,15:35:00,23800,23815,23800,23810,48
14/01/2010,15:36:00,23805,23815,23805,23805,19
14/01/2010,15:37:00,23805,23815,23805,23815,9
14/01/2010,15:38:00,23815,23815,23800,23800,19
14/01/2010,15:39:00,23805,23815,23800,23800,18
14/01/2010,15:40:00,23800,23810,23800,23805,22
14/01/2010,15:41:00,23815,23825,23810,23815,38
14/01/2010,15:42:00,23815,23815,23810,23815,38
14/01/2010,15:43:00,23815,23815,23805,23810,19
14/01/2010,15:44:00,23805,23820,23805,23820,19
14/01/2010,15:45:00,23820,23830,23815,23820,31
14/01/2010,15:46:00,23825,23830,23825,23830,22
14/01/2010,15:47:00,23835,23840,23830,23840,39
14/01/2010,15:48:00,23840,23840,23825,23835,45
14/01/2010,15:49:00,23835,23835,23830,23835,18
14/01/2010,15:50:00,23835,23835,23820,23825,36
14/01/2010,15:51:00,23825,23825,23825,23825,10
14/01/2010,15:52:00,23830,23835,23830,23835,37
14/01/2010,15:53:00,23835,23835,23830,23830,12
14/01/2010,15:54:00,23825,23825,23820,23820,12
14/01/2010,15:55:00,23825,23830,23815,23815,34
14/01/2010,15:56:00,23815,23825,23810,23815,48
14/01/2010,15:57:00,23815,23815,23810,23815,11
14/01/2010,15:58:00,23815,23815,23815,23815,15
14/01/2010,15:59:00,23810,23815,23810,23815,23
14/01/2010,16:00:00,23815,23830,23815,23825,33
14/01/2010,16:01:00,23825,23830,23820,23830,17
14/01/2010,16:02:00,23825,23825,23820,23820,4
14/01/2010,16:03:00,23825,23825,23810,23815,23
14/01/2010,16:04:00,23810,23815,23810,23815,2
14/01/2010,16:05:00,23815,23820,23815,23820,14
14/01/2010,16:06:00,23820,23825,23820,23820,10
14/01/2010,16:07:00,23820,23840,23820,23835,39
14/01/2010,16:08:00,23830,23855,23830,23855,82
14/01/2010,16:09:00,23855,23870,23850,23855,102
14/01/2010,16:10:00,23855,23865,23850,23860,25
14/01/2010,16:11:00,23860,23860,23855,23860,13
14/01/2010,16:12:00,23860,23865,23855,23865,25
14/01/2010,16:13:00,23865,23865,23860,23860,24
14/01/2010,16:14:00,23865,23885,23865,23880,84
14/01/2010,16:15:00,23875,23880,23865,23870,43
14/01/2010,16:16:00,23865,23865,23865,23865,12
14/01/2010,16:17:00,23865,23875,23865,23870,114
14/01/2010,16:18:00,23865,23880,23865,23870,43
14/01/2010,16:19:00,23870,23870,23865,23865,27
14/01/2010,16:20:00,23870,23870,23865,23870,20
14/01/2010,16:21:00,23870,23870,23860,23860,33
14/01/2010,16:22:00,23865,23865,23865,23865,7
14/01/2010,16:23:00,23865,23865,23865,23865,5
14/01/2010,16:24:00,23865,23865,23855,23855,49
14/01/2010,16:25:00,23850,23855,23850,23850,20
14/01/2010,16:26:00,23850,23865,23850,23860,14
14/01/2010,16:27:00,23860,23860,23855,23855,13
14/01/2010,16:28:00,23860,23860,23855,23860,280
14/01/2010,16:29:00,23860,23860,23855,23855,9
14/01/2010,16:30:00,23855,23860,23855,23855,27
14/01/2010,16:31:00,23855,23855,23855,23855,8
14/01/2010,16:32:00,23860,23865,23855,23860,14
14/01/2010,16:33:00,23865,23865,23865,23865,6
14/01/2010,16:34:00,23865,23865,23865,23865,3
14/01/2010,16:35:00,23860,23860,23860,23860,156
14/01/2010,16:36:00,23865,23870,23860,23860,34
14/01/2010,16:37:00,23860,23860,23855,23855,13
14/01/2010,16:38:00,23860,23870,23860,23865,22
14/01/2010,16:39:00,23865,23880,23865,23875,33
14/01/2010,16:40:00,23875,23880,23875,23880,27
14/01/2010,16:41:00,23880,23880,23860,23865,39
14/01/2010,16:42:00,23860,23870,23860,23865,30
14/01/2010,16:43:00,23865,23865,23860,23860,18
14/01/2010,16:44:00,23860,23860,23850,23850,7
14/01/2010,16:45:00,23850,23855,23845,23845,33
14/01/2010,16:46:00,23845,23850,23845,23845,43
14/01/2010,16:47:00,23845,23850,23835,23845,38
14/01/2010,16:48:00,23840,23845,23835,23835,9
14/01/2010,16:49:00,23840,23850,23840,23850,28
14/01/2010,16:50:00,23845,23845,23845,23845,6
14/01/2010,16:51:00,23845,23845,23840,23840,33
14/01/2010,16:52:00,23845,23845,23835,23835,6
14/01/2010,16:53:00,23835,23845,23835,23840,18
14/01/2010,16:54:00,23845,23850,23840,23840,11
14/01/2010,16:55:00,23840,23840,23815,23820,65
14/01/2010,16:56:00,23820,23825,23810,23820,54
14/01/2010,16:57:00,23825,23825,23820,23820,9
14/01/2010,16:58:00,23815,23825,23815,23820,24
14/01/2010,16:59:00,23815,23825,23810,23820,17
14/01/2010,17:00:00,23820,23825,23800,23805,75
14/01/2010,17:01:00,23805,23815,23805,23810,40
14/01/2010,17:02:00,23810,23815,23805,23805,33
14/01/2010,17:03:00,23805,23815,23805,23815,30
14/01/2010,17:04:00,23810,23820,23810,23820,11
14/01/2010,17:05:00,23820,23825,23815,23820,23
14/01/2010,17:06:00,23820,23825,23820,23825,12
14/01/2010,17:07:00,23820,23825,23820,23825,5
14/01/2010,17:08:00,23830,23830,23825,23830,13
14/01/2010,17:09:00,23830,23835,23830,23830,38
14/01/2010,17:10:00,23830,23835,23825,23825,17
14/01/2010,17:11:00,23825,23825,23815,23825,33
14/01/2010,17:12:00,23825,23830,23820,23825,15
14/01/2010,17:13:00,23825,23845,23825,23845,63
14/01/2010,17:14:00,23845,23855,23840,23855,47
14/01/2010,17:15:00,23855,23855,23850,23850,20
14/01/2010,17:16:00,23845,23850,23840,23840,22
14/01/2010,17:17:00,23840,23845,23840,23840,19
14/01/2010,17:18:00,23840,23845,23840,23845,24
14/01/2010,17:19:00,23840,23845,23840,23845,18
14/01/2010,17:20:00,23850,23855,23840,23850,33
14/01/2010,17:21:00,23845,23855,23845,23855,136
14/01/2010,17:22:00,23850,23860,23850,23855,74
14/01/2010,17:23:00,23855,23860,23845,23850,44
14/01/2010,17:24:00,23845,23850,23845,23845,24
14/01/2010,17:25:00,23850,23850,23845,23845,110
14/01/2010,17:26:00,23840,23845,23835,23840,8
14/01/2010,17:27:00,23835,23835,23830,23830,33
14/01/2010,17:28:00,23830,23835,23825,23830,25
14/01/2010,17:29:00,23835,23840,23820,23830,49
14/01/2010,17:30:00,23830,23835,23820,23835,31
14/01/2010,17:31:00,23840,23850,23840,23850,14
14/01/2010,17:32:00,23845,23850,23845,23850,13
14/01/2010,17:33:00,23850,23860,23845,23855,15
14/01/2010,17:34:00,23855,23860,23850,23850,27
14/01/2010,17:35:00,23855,23870,23850,23865,43
14/01/2010,17:36:00,23870,23875,23865,23875,24
14/01/2010,17:37:00,23870,23890,23870,23885,52
14/01/2010,17:38:00,23895,23895,23880,23885,34
14/01/2010,17:39:00,23885,23885,23870,23880,42