DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
15/01/2010,09:00:00,23905,23920,23890,23900,78
15/01/2010,09:01:00,23905,23905,23895,23895,31
15/01/2010,09:02:00,23895,23905,23885,23900,49
15/01/2010,09:03:00,23910,23910,23890,23895,39
15/01/2010,09:04:00,23895,23895,23880,23880,32
15/01/2010,09:05:00,23885,23890,23875,23885,87
15/01/2010,09:06:00,23895,23905,23890,23900,71
15/01/2010,09:07:00,23900,23905,23895,23895,25
15/01/2010,09:08:00,23895,23905,23890,23905,32
15/01/2010,09:09:00,23905,23910,23905,23910,7
15/01/2010,09:10:00,23905,23910,23895,23905,52
15/01/2010,09:11:00,23910,23910,23900,23900,12
15/01/2010,09:12:00,23895,23900,23890,23900,17
15/01/2010,09:13:00,23900,23900,23900,23900,8
15/01/2010,09:14:00,23900,23905,23900,23900,15
15/01/2010,09:15:00,23900,23900,23900,23900,3
15/01/2010,09:16:00,23895,23900,23895,23900,23
15/01/2010,09:17:00,23905,23905,23895,23895,22
15/01/2010,09:18:00,23900,23900,23890,23890,4
15/01/2010,09:19:00,23890,23905,23890,23900,27
15/01/2010,09:20:00,23900,23900,23895,23895,11
15/01/2010,09:21:00,23900,23905,23900,23900,26
15/01/2010,09:22:00,23905,23920,23905,23910,42
15/01/2010,09:23:00,23910,23915,23910,23915,15
15/01/2010,09:24:00,23915,23920,23915,23915,15
15/01/2010,09:25:00,23915,23920,23915,23915,26
15/01/2010,09:26:00,23925,23925,23915,23920,26
15/01/2010,09:27:00,23915,23920,23915,23920,17
15/01/2010,09:28:00,23920,23920,23915,23915,3
15/01/2010,09:29:00,23920,23920,23915,23920,17
15/01/2010,09:30:00,23920,23920,23920,23920,1
15/01/2010,09:31:00,23925,23925,23920,23920,25
15/01/2010,09:32:00,23925,23925,23920,23920,2
15/01/2010,09:33:00,23920,23920,23910,23915,28
15/01/2010,09:34:00,23910,23920,23910,23910,27
15/01/2010,09:35:00,23920,23925,23915,23915,27
15/01/2010,09:36:00,23910,23915,23910,23910,12
15/01/2010,09:37:00,23910,23910,23905,23910,14
15/01/2010,09:38:00,23910,23910,23910,23910,7
15/01/2010,09:39:00,23910,23910,23910,23910,6
15/01/2010,09:40:00,23910,23945,23910,23945,98
15/01/2010,09:41:00,23940,23950,23930,23940,77
15/01/2010,09:42:00,23935,23945,23935,23940,21
15/01/2010,09:43:00,23935,23950,23935,23950,33
15/01/2010,09:44:00,23945,23950,23940,23940,45
15/01/2010,09:45:00,23945,23965,23945,23955,124
15/01/2010,09:46:00,23955,23960,23955,23960,30
15/01/2010,09:47:00,23960,23960,23955,23960,37
15/01/2010,09:48:00,23960,23960,23950,23955,23
15/01/2010,09:49:00,23950,23955,23945,23950,19
15/01/2010,09:50:00,23945,23970,23945,23965,72
15/01/2010,09:51:00,23965,23980,23965,23980,27
15/01/2010,09:52:00,23975,23985,23975,23980,38
15/01/2010,09:53:00,23975,23980,23970,23975,18
15/01/2010,09:54:00,23975,23980,23970,23975,18
15/01/2010,09:55:00,23980,23980,23980,23980,14
15/01/2010,09:56:00,23975,23980,23975,23980,20
15/01/2010,09:57:00,23975,23975,23970,23970,17
15/01/2010,09:58:00,23970,23980,23970,23980,17
15/01/2010,09:59:00,23975,23975,23965,23965,14
15/01/2010,10:00:00,23965,23970,23955,23960,32
15/01/2010,10:01:00,23965,23970,23955,23955,31
15/01/2010,10:02:00,23950,23950,23945,23945,12
15/01/2010,10:03:00,23945,23950,23945,23950,10
15/01/2010,10:04:00,23950,23950,23945,23945,6
15/01/2010,10:05:00,23945,23955,23940,23955,32
15/01/2010,10:06:00,23960,23960,23950,23950,13
15/01/2010,10:07:00,23955,23955,23950,23950,5
15/01/2010,10:08:00,23955,23955,23955,23955,4
15/01/2010,10:09:00,23960,23960,23950,23955,14
15/01/2010,10:10:00,23960,23965,23955,23955,38
15/01/2010,10:11:00,23960,23960,23950,23955,9
15/01/2010,10:12:00,23955,23960,23955,23955,8
15/01/2010,10:13:00,23960,23965,23960,23965,8
15/01/2010,10:14:00,23960,23960,23960,23960,5
15/01/2010,10:15:00,23960,23960,23955,23955,4
15/01/2010,10:16:00,23960,23965,23960,23965,16
15/01/2010,10:17:00,23965,23975,23965,23965,28
15/01/2010,10:18:00,23965,23965,23965,23965,4
15/01/2010,10:19:00,23970,23970,23965,23965,2
15/01/2010,10:20:00,23970,23970,23965,23965,5
15/01/2010,10:21:00,23965,23975,23965,23970,17
15/01/2010,10:22:00,23970,23970,23965,23965,13
15/01/2010,10:23:00,23965,23965,23960,23960,12
15/01/2010,10:24:00,23960,23965,23960,23965,3
15/01/2010,10:25:00,23960,23960,23950,23955,31
15/01/2010,10:26:00,23955,23960,23955,23960,13
15/01/2010,10:27:00,23960,23960,23950,23950,11
15/01/2010,10:28:00,23955,23955,23950,23950,7
15/01/2010,10:29:00,23950,23955,23950,23955,14
15/01/2010,10:30:00,23955,23955,23955,23955,6
15/01/2010,10:31:00,23955,23955,23955,23955,10
15/01/2010,10:32:00,23955,23955,23955,23955,7
15/01/2010,10:33:00,23960,23970,23960,23965,23
15/01/2010,10:34:00,23960,23965,23960,23965,8
15/01/2010,10:35:00,23960,23965,23960,23960,8
15/01/2010,10:36:00,23960,23965,23960,23965,12
15/01/2010,10:37:00,23960,23965,23960,23960,13
15/01/2010,10:38:00,23955,23965,23955,23955,37
15/01/2010,10:39:00,23955,23955,23955,23955,7
15/01/2010,10:40:00,23950,23950,23950,23950,14
15/01/2010,10:41:00,23945,23950,23935,23950,24
15/01/2010,10:42:00,23950,23950,23935,23935,6
15/01/2010,10:43:00,23940,23950,23940,23950,3
15/01/2010,10:44:00,23950,23950,23950,23950,23
15/01/2010,10:45:00,23950,23955,23950,23955,8
15/01/2010,10:46:00,23955,23955,23945,23950,7
15/01/2010,10:47:00,23945,23945,23945,23945,2
15/01/2010,10:48:00,23950,23950,23950,23950,20
15/01/2010,10:49:00,23950,23955,23950,23955,5
15/01/2010,10:50:00,23950,23955,23950,23950,13
15/01/2010,10:51:00,23950,23955,23950,23950,14
15/01/2010,10:52:00,23955,23965,23950,23960,15
15/01/2010,10:53:00,23960,23965,23945,23945,23
15/01/2010,10:54:00,23945,23955,23945,23955,3
15/01/2010,10:55:00,23950,23950,23945,23945,5
15/01/2010,10:57:00,23945,23945,23940,23940,8
15/01/2010,10:58:00,23935,23935,23905,23905,95
15/01/2010,10:59:00,23905,23915,23905,23910,49
15/01/2010,11:00:00,23910,23925,23905,23910,35
15/01/2010,11:01:00,23910,23915,23905,23910,18
15/01/2010,11:02:00,23905,23910,23905,23905,7
15/01/2010,11:03:00,23910,23910,23890,23900,49
15/01/2010,11:04:00,23895,23905,23895,23900,18
15/01/2010,11:05:00,23895,23910,23885,23885,57
15/01/2010,11:06:00,23885,23905,23885,23900,53
15/01/2010,11:07:00,23900,23900,23885,23895,40
15/01/2010,11:08:00,23890,23890,23890,23890,10
15/01/2010,11:09:00,23885,23885,23860,23870,92
15/01/2010,11:10:00,23870,23885,23850,23880,126
15/01/2010,11:11:00,23875,23890,23865,23890,49
15/01/2010,11:12:00,23885,23905,23885,23905,44
15/01/2010,11:13:00,23900,23905,23890,23900,47
15/01/2010,11:14:00,23905,23925,23900,23905,95
15/01/2010,11:15:00,23900,23915,23890,23910,83
15/01/2010,11:16:00,23910,23925,23910,23920,27
15/01/2010,11:17:00,23920,23925,23920,23920,18
15/01/2010,11:18:00,23925,23930,23925,23925,20
15/01/2010,11:19:00,23925,23930,23920,23930,15
15/01/2010,11:20:00,23935,23940,23910,23920,38
15/01/2010,11:21:00,23920,23920,23915,23915,6
15/01/2010,11:22:00,23915,23915,23905,23910,31
15/01/2010,11:23:00,23910,23910,23910,23910,4
15/01/2010,11:24:00,23910,23910,23910,23910,5
15/01/2010,11:25:00,23905,23910,23905,23910,22
15/01/2010,11:26:00,23910,23910,23900,23900,13
15/01/2010,11:27:00,23900,23905,23895,23905,14
15/01/2010,11:28:00,23900,23905,23900,23905,4
15/01/2010,11:29:00,23905,23905,23900,23900,4
15/01/2010,11:30:00,23900,23900,23890,23895,18
15/01/2010,11:31:00,23900,23900,23900,23900,5
15/01/2010,11:32:00,23900,23900,23895,23895,4
15/01/2010,11:33:00,23895,23895,23895,23895,1
15/01/2010,11:34:00,23895,23895,23890,23890,7
15/01/2010,11:35:00,23890,23900,23885,23895,17
15/01/2010,11:36:00,23900,23900,23895,23900,3
15/01/2010,11:37:00,23900,23900,23900,23900,5
15/01/2010,11:39:00,23895,23895,23895,23895,5
15/01/2010,11:40:00,23890,23895,23890,23895,5
15/01/2010,11:41:00,23890,23895,23890,23890,7
15/01/2010,11:42:00,23890,23905,23890,23900,32
15/01/2010,11:43:00,23900,23905,23900,23905,11
15/01/2010,11:44:00,23900,23900,23895,23895,2
15/01/2010,11:45:00,23905,23905,23905,23905,2
15/01/2010,11:47:00,23900,23900,23895,23895,9
15/01/2010,11:48:00,23895,23900,23895,23900,5
15/01/2010,11:50:00,23895,23895,23890,23890,3
15/01/2010,11:51:00,23895,23895,23890,23890,6
15/01/2010,11:52:00,23890,23890,23875,23875,33
15/01/2010,11:53:00,23875,23875,23840,23845,110
15/01/2010,11:54:00,23845,23860,23835,23835,61
15/01/2010,11:55:00,23835,23855,23835,23855,59
15/01/2010,11:56:00,23855,23860,23850,23850,36
15/01/2010,11:57:00,23850,23860,23845,23855,33
15/01/2010,11:58:00,23850,23855,23835,23835,87
15/01/2010,11:59:00,23840,23845,23830,23840,57
15/01/2010,12:00:00,23845,23845,23835,23835,15
15/01/2010,12:01:00,23830,23830,23830,23830,13
15/01/2010,12:02:00,23830,23835,23815,23830,69
15/01/2010,12:03:00,23825,23830,23815,23825,41
15/01/2010,12:04:00,23825,23830,23820,23825,32
15/01/2010,12:05:00,23825,23825,23815,23820,67
15/01/2010,12:06:00,23825,23835,23825,23830,25
15/01/2010,12:07:00,23830,23830,23820,23825,28
15/01/2010,12:08:00,23830,23830,23825,23830,15
15/01/2010,12:09:00,23825,23840,23825,23840,23
15/01/2010,12:10:00,23840,23845,23835,23840,16
15/01/2010,12:11:00,23840,23845,23840,23845,4
15/01/2010,12:12:00,23850,23850,23845,23850,9
15/01/2010,12:13:00,23855,23855,23855,23855,15
15/01/2010,12:14:00,23850,23855,23840,23850,16
15/01/2010,12:15:00,23850,23850,23850,23850,9
15/01/2010,12:16:00,23845,23845,23845,23845,2
15/01/2010,12:17:00,23845,23845,23840,23840,11
15/01/2010,12:18:00,23835,23835,23820,23825,19
15/01/2010,12:19:00,23835,23840,23835,23840,16
15/01/2010,12:20:00,23835,23835,23835,23835,5
15/01/2010,12:21:00,23830,23830,23830,23830,6
15/01/2010,12:22:00,23825,23825,23825,23825,5
15/01/2010,12:23:00,23830,23835,23830,23835,6
15/01/2010,12:24:00,23835,23835,23835,23835,3
15/01/2010,12:25:00,23835,23835,23830,23830,11
15/01/2010,12:28:00,23830,23830,23830,23830,2
15/01/2010,12:30:00,23825,23835,23820,23830,49
15/01/2010,12:31:00,23830,23835,23830,23830,13
15/01/2010,12:32:00,23830,23840,23830,23840,6
15/01/2010,12:33:00,23845,23850,23845,23850,8
15/01/2010,12:34:00,23850,23855,23850,23850,13
15/01/2010,12:35:00,23850,23850,23850,23850,1
15/01/2010,12:36:00,23850,23870,23850,23865,34
15/01/2010,12:37:00,23855,23860,23850,23850,16
15/01/2010,12:38:00,23845,23845,23845,23845,8
15/01/2010,12:39:00,23845,23850,23835,23840,18
15/01/2010,12:40:00,23840,23840,23835,23835,8
15/01/2010,12:41:00,23835,23835,23835,23835,4
15/01/2010,12:42:00,23835,23835,23835,23835,6
15/01/2010,12:43:00,23835,23835,23835,23835,1
15/01/2010,12:44:00,23835,23845,23835,23845,5
15/01/2010,12:45:00,23840,23840,23840,23840,2
15/01/2010,12:46:00,23840,23840,23825,23825,7
15/01/2010,12:47:00,23830,23830,23825,23825,11
15/01/2010,12:48:00,23825,23825,23825,23825,7
15/01/2010,12:49:00,23830,23840,23830,23835,11
15/01/2010,12:50:00,23830,23835,23830,23830,4
15/01/2010,12:51:00,23830,23830,23825,23825,6
15/01/2010,12:52:00,23825,23830,23825,23830,5
15/01/2010,12:53:00,23835,23840,23835,23835,6
15/01/2010,12:54:00,23835,23840,23835,23840,5
15/01/2010,12:55:00,23840,23840,23835,23840,4
15/01/2010,12:56:00,23845,23850,23845,23850,5
15/01/2010,12:57:00,23850,23860,23850,23860,9
15/01/2010,12:58:00,23855,23855,23855,23855,8
15/01/2010,12:59:00,23860,23895,23840,23840,119
15/01/2010,13:00:00,23835,23855,23805,23815,93
15/01/2010,13:01:00,23820,23855,23820,23845,64
15/01/2010,13:02:00,23845,23850,23830,23830,20
15/01/2010,13:03:00,23825,23825,23810,23810,34
15/01/2010,13:04:00,23815,23830,23780,23800,131
15/01/2010,13:05:00,23800,23800,23750,23750,133
15/01/2010,13:06:00,23750,23760,23730,23755,128
15/01/2010,13:07:00,23755,23760,23750,23760,28
15/01/2010,13:08:00,23760,23765,23740,23745,60
15/01/2010,13:09:00,23750,23780,23750,23775,37
15/01/2010,13:10:00,23775,23775,23735,23735,62
15/01/2010,13:11:00,23735,23740,23705,23740,112
15/01/2010,13:12:00,23735,23740,23730,23730,13
15/01/2010,13:13:00,23735,23760,23735,23755,27
15/01/2010,13:14:00,23750,23760,23745,23750,15
15/01/2010,13:15:00,23745,23755,23740,23755,27
15/01/2010,13:16:00,23755,23755,23750,23755,15
15/01/2010,13:17:00,23755,23760,23750,23750,13
15/01/2010,13:18:00,23750,23775,23750,23775,16
15/01/2010,13:19:00,23770,23775,23770,23770,15
15/01/2010,13:20:00,23765,23770,23765,23765,9
15/01/2010,13:21:00,23760,23765,23760,23765,11
15/01/2010,13:22:00,23760,23765,23760,23765,4
15/01/2010,13:23:00,23770,23770,23765,23765,2
15/01/2010,13:24:00,23770,23775,23770,23770,19
15/01/2010,13:25:00,23770,23770,23765,23765,7
15/01/2010,13:26:00,23765,23765,23750,23755,38
15/01/2010,13:27:00,23755,23755,23745,23750,42
15/01/2010,13:28:00,23750,23790,23750,23785,59
15/01/2010,13:29:00,23790,23790,23765,23770,28
15/01/2010,13:30:00,23765,23780,23765,23775,12
15/01/2010,13:31:00,23775,23780,23775,23780,9
15/01/2010,13:32:00,23780,23780,23775,23775,2
15/01/2010,13:33:00,23775,23780,23765,23780,15
15/01/2010,13:34:00,23775,23780,23775,23780,6
15/01/2010,13:35:00,23780,23785,23780,23785,6
15/01/2010,13:36:00,23785,23785,23780,23780,4
15/01/2010,13:37:00,23775,23775,23755,23760,17
15/01/2010,13:38:00,23755,23755,23745,23755,28
15/01/2010,13:39:00,23755,23755,23755,23755,6
15/01/2010,13:40:00,23750,23755,23750,23755,2
15/01/2010,13:41:00,23755,23755,23755,23755,7
15/01/2010,13:42:00,23755,23755,23750,23755,9
15/01/2010,13:43:00,23760,23760,23760,23760,5
15/01/2010,13:44:00,23760,23765,23760,23765,7
15/01/2010,13:45:00,23765,23765,23765,23765,2
15/01/2010,13:46:00,23765,23765,23760,23765,7
15/01/2010,13:47:00,23770,23770,23770,23770,2
15/01/2010,13:48:00,23765,23765,23765,23765,2
15/01/2010,13:49:00,23765,23765,23765,23765,4
15/01/2010,13:50:00,23760,23760,23745,23745,15
15/01/2010,13:51:00,23740,23740,23730,23740,27
15/01/2010,13:52:00,23740,23750,23740,23740,10
15/01/2010,13:53:00,23740,23745,23740,23745,4
15/01/2010,13:54:00,23745,23750,23745,23750,8
15/01/2010,13:55:00,23750,23755,23745,23745,16
15/01/2010,13:56:00,23750,23755,23750,23755,12
15/01/2010,13:57:00,23750,23750,23745,23745,6
15/01/2010,13:58:00,23755,23755,23750,23750,7
15/01/2010,13:59:00,23745,23750,23745,23750,7
15/01/2010,14:00:00,23745,23745,23725,23735,76
15/01/2010,14:01:00,23730,23750,23730,23745,10
15/01/2010,14:02:00,23745,23750,23745,23745,6
15/01/2010,14:03:00,23745,23750,23745,23750,12
15/01/2010,14:04:00,23750,23750,23745,23750,6
15/01/2010,14:05:00,23750,23755,23750,23755,4
15/01/2010,14:06:00,23755,23755,23750,23750,12
15/01/2010,14:07:00,23745,23745,23740,23745,4
15/01/2010,14:08:00,23740,23740,23730,23735,5
15/01/2010,14:09:00,23730,23745,23730,23745,21
15/01/2010,14:10:00,23745,23745,23745,23745,6
15/01/2010,14:11:00,23745,23745,23745,23745,1
15/01/2010,14:12:00,23740,23740,23730,23735,25
15/01/2010,14:13:00,23735,23735,23730,23730,10
15/01/2010,14:14:00,23730,23745,23730,23740,19
15/01/2010,14:15:00,23735,23735,23735,23735,2
15/01/2010,14:16:00,23740,23740,23735,23735,4
15/01/2010,14:17:00,23735,23740,23735,23735,4
15/01/2010,14:18:00,23740,23740,23735,23740,5
15/01/2010,14:19:00,23740,23745,23740,23745,35
15/01/2010,14:20:00,23745,23755,23745,23745,20
15/01/2010,14:21:00,23750,23750,23745,23745,4
15/01/2010,14:22:00,23740,23745,23740,23745,17
15/01/2010,14:23:00,23740,23745,23740,23745,16
15/01/2010,14:24:00,23750,23755,23750,23755,18
15/01/2010,14:25:00,23750,23755,23745,23745,6
15/01/2010,14:26:00,23745,23745,23740,23740,15
15/01/2010,14:27:00,23745,23745,23740,23745,4
15/01/2010,14:28:00,23740,23740,23735,23735,7
15/01/2010,14:29:00,23730,23745,23730,23745,12
15/01/2010,14:30:00,23750,23755,23710,23745,57
15/01/2010,14:31:00,23755,23795,23755,23795,115
15/01/2010,14:32:00,23790,23790,23780,23780,38
15/01/2010,14:33:00,23775,23785,23775,23785,38
15/01/2010,14:34:00,23785,23785,23780,23785,22
15/01/2010,14:35:00,23785,23785,23770,23770,22
15/01/2010,14:36:00,23775,23775,23770,23770,3
15/01/2010,14:37:00,23770,23770,23765,23765,11
15/01/2010,14:38:00,23770,23775,23765,23775,8
15/01/2010,14:39:00,23770,23770,23770,23770,2
15/01/2010,14:40:00,23775,23775,23770,23775,25
15/01/2010,14:41:00,23770,23770,23770,23770,5
15/01/2010,14:42:00,23770,23770,23770,23770,2
15/01/2010,14:43:00,23765,23765,23760,23760,28
15/01/2010,14:44:00,23755,23755,23750,23750,11
15/01/2010,14:45:00,23750,23755,23740,23745,18
15/01/2010,14:46:00,23740,23740,23730,23730,16
15/01/2010,14:47:00,23730,23740,23730,23735,16
15/01/2010,14:48:00,23735,23735,23735,23735,3
15/01/2010,14:49:00,23735,23735,23735,23735,3
15/01/2010,14:50:00,23735,23735,23735,23735,18
15/01/2010,14:51:00,23735,23735,23735,23735,1
15/01/2010,14:52:00,23735,23735,23730,23735,13
15/01/2010,14:53:00,23735,23735,23735,23735,3
15/01/2010,14:54:00,23730,23735,23730,23735,12
15/01/2010,14:55:00,23730,23730,23720,23730,26
15/01/2010,14:56:00,23730,23745,23730,23745,42
15/01/2010,14:57:00,23745,23745,23740,23740,5
15/01/2010,14:58:00,23750,23750,23750,23750,2
15/01/2010,14:59:00,23750,23755,23745,23745,22
15/01/2010,15:00:00,23745,23745,23730,23735,29
15/01/2010,15:01:00,23730,23735,23730,23735,2
15/01/2010,15:02:00,23735,23735,23730,23730,7
15/01/2010,15:03:00,23730,23735,23730,23735,21
15/01/2010,15:04:00,23735,23735,23725,23730,11
15/01/2010,15:05:00,23730,23730,23715,23720,36
15/01/2010,15:06:00,23725,23725,23720,23720,15
15/01/2010,15:07:00,23720,23725,23720,23725,4
15/01/2010,15:08:00,23725,23725,23720,23725,11
15/01/2010,15:09:00,23725,23740,23725,23740,16
15/01/2010,15:10:00,23735,23740,23730,23740,7
15/01/2010,15:11:00,23735,23740,23735,23740,10
15/01/2010,15:12:00,23745,23745,23740,23745,17
15/01/2010,15:13:00,23745,23750,23745,23750,6
15/01/2010,15:14:00,23750,23750,23750,23750,2
15/01/2010,15:15:00,23745,23750,23745,23745,16
15/01/2010,15:16:00,23745,23755,23745,23750,34
15/01/2010,15:17:00,23755,23755,23755,23755,1
15/01/2010,15:18:00,23755,23755,23755,23755,6
15/01/2010,15:19:00,23760,23760,23755,23760,8
15/01/2010,15:20:00,23755,23755,23750,23755,7
15/01/2010,15:21:00,23760,23760,23760,23760,1
15/01/2010,15:22:00,23760,23765,23760,23760,24
15/01/2010,15:23:00,23760,23765,23760,23765,11
15/01/2010,15:24:00,23765,23765,23765,23765,3
15/01/2010,15:25:00,23765,23765,23760,23765,22
15/01/2010,15:26:00,23760,23765,23760,23765,12
15/01/2010,15:27:00,23760,23765,23755,23760,10
15/01/2010,15:28:00,23760,23775,23760,23775,16
15/01/2010,15:29:00,23770,23775,23770,23775,8
15/01/2010,15:30:00,23780,23805,23775,23800,68
15/01/2010,15:31:00,23800,23800,23775,23780,53
15/01/2010,15:32:00,23780,23795,23775,23795,23
15/01/2010,15:33:00,23790,23800,23790,23800,16
15/01/2010,15:34:00,23800,23800,23785,23790,19
15/01/2010,15:35:00,23785,23785,23780,23785,24
15/01/2010,15:36:00,23785,23785,23775,23780,12
15/01/2010,15:37:00,23775,23790,23775,23785,25
15/01/2010,15:38:00,23780,23780,23775,23780,22
15/01/2010,15:39:00,23780,23780,23775,23775,5
15/01/2010,15:40:00,23770,23775,23765,23770,37
15/01/2010,15:41:00,23765,23775,23765,23775,24
15/01/2010,15:42:00,23775,23775,23775,23775,3
15/01/2010,15:43:00,23780,23785,23780,23785,16
15/01/2010,15:44:00,23780,23780,23765,23770,33
15/01/2010,15:45:00,23765,23780,23765,23780,18
15/01/2010,15:46:00,23780,23780,23770,23775,14
15/01/2010,15:47:00,23770,23770,23755,23755,31
15/01/2010,15:48:00,23760,23760,23750,23755,43
15/01/2010,15:49:00,23755,23760,23730,23730,52
15/01/2010,15:50:00,23740,23740,23705,23715,82
15/01/2010,15:51:00,23715,23720,23710,23720,38
15/01/2010,15:52:00,23715,23725,23715,23725,40
15/01/2010,15:53:00,23725,23725,23720,23725,13
15/01/2010,15:54:00,23725,23725,23715,23715,14
15/01/2010,15:55:00,23710,23735,23710,23725,42
15/01/2010,15:56:00,23725,23725,23665,23670,115
15/01/2010,15:57:00,23670,23680,23655,23660,93
15/01/2010,15:58:00,23665,23670,23650,23665,101
15/01/2010,15:59:00,23665,23695,23665,23685,47
15/01/2010,16:00:00,23685,23685,23660,23665,65
15/01/2010,16:01:00,23665,23670,23610,23645,201
15/01/2010,16:02:00,23640,23655,23635,23640,48
15/01/2010,16:03:00,23635,23645,23615,23640,81
15/01/2010,16:04:00,23650,23655,23630,23630,63
15/01/2010,16:05:00,23635,23650,23630,23640,84
15/01/2010,16:06:00,23635,23635,23610,23615,43
15/01/2010,16:07:00,23615,23630,23595,23595,105
15/01/2010,16:08:00,23595,23600,23555,23570,178
15/01/2010,16:09:00,23565,23590,23565,23580,150
15/01/2010,16:10:00,23575,23585,23565,23580,87
15/01/2010,16:11:00,23580,23590,23575,23585,89
15/01/2010,16:12:00,23585,23590,23580,23585,34
15/01/2010,16:13:00,23585,23585,23565,23570,62
15/01/2010,16:14:00,23565,23580,23555,23570,88
15/01/2010,16:15:00,23575,23580,23540,23540,87
15/01/2010,16:16:00,23540,23565,23520,23550,163
15/01/2010,16:17:00,23550,23550,23535,23545,80
15/01/2010,16:18:00,23550,23550,23535,23545,55
15/01/2010,16:19:00,23545,23560,23545,23560,66
15/01/2010,16:20:00,23560,23575,23560,23565,62
15/01/2010,16:21:00,23570,23580,23570,23570,32
15/01/2010,16:22:00,23570,23575,23565,23570,35
15/01/2010,16:23:00,23570,23575,23565,23575,22
15/01/2010,16:24:00,23565,23575,23565,23570,81
15/01/2010,16:25:00,23570,23570,23530,23540,91
15/01/2010,16:26:00,23545,23550,23540,23540,67
15/01/2010,16:27:00,23540,23560,23515,23550,83
15/01/2010,16:28:00,23550,23555,23545,23550,30
15/01/2010,16:29:00,23560,23560,23550,23550,52
15/01/2010,16:30:00,23550,23550,23520,23540,82
15/01/2010,16:31:00,23535,23545,23530,23545,48
15/01/2010,16:32:00,23545,23550,23535,23540,29
15/01/2010,16:33:00,23540,23540,23520,23530,75
15/01/2010,16:34:00,23535,23550,23535,23550,39
15/01/2010,16:35:00,23540,23545,23530,23535,64
15/01/2010,16:36:00,23535,23535,23510,23520,87
15/01/2010,16:37:00,23520,23535,23515,23530,43
15/01/2010,16:38:00,23525,23530,23525,23525,21
15/01/2010,16:39:00,23530,23540,23510,23525,70
15/01/2010,16:40:00,23525,23525,23495,23495,106
15/01/2010,16:41:00,23495,23525,23495,23510,42
15/01/2010,16:42:00,23510,23525,23510,23525,52
15/01/2010,16:43:00,23525,23525,23500,23515,53
15/01/2010,16:44:00,23515,23530,23515,23530,39
15/01/2010,16:45:00,23530,23530,23515,23515,31
15/01/2010,16:46:00,23515,23525,23515,23520,39
15/01/2010,16:47:00,23515,23520,23505,23510,33
15/01/2010,16:48:00,23510,23515,23510,23515,9
15/01/2010,16:49:00,23515,23530,23510,23530,23
15/01/2010,16:50:00,23535,23550,23530,23540,53
15/01/2010,16:51:00,23540,23540,23530,23535,23
15/01/2010,16:52:00,23530,23530,23525,23525,15
15/01/2010,16:53:00,23525,23525,23510,23510,35
15/01/2010,16:54:00,23510,23515,23510,23510,18
15/01/2010,16:55:00,23510,23520,23510,23515,28
15/01/2010,16:56:00,23510,23510,23465,23475,159
15/01/2010,16:57:00,23475,23485,23470,23480,47
15/01/2010,16:58:00,23490,23505,23485,23490,50
15/01/2010,16:59:00,23485,23505,23485,23505,89
15/01/2010,17:00:00,23510,23515,23505,23505,22
15/01/2010,17:01:00,23500,23510,23500,23500,13
15/01/2010,17:02:00,23505,23510,23500,23500,14
15/01/2010,17:03:00,23510,23510,23505,23505,13
15/01/2010,17:04:00,23510,23520,23505,23520,27
15/01/2010,17:05:00,23520,23525,23520,23520,6
15/01/2010,17:06:00,23520,23520,23510,23515,27
15/01/2010,17:07:00,23520,23520,23505,23515,36
15/01/2010,17:08:00,23515,23525,23515,23525,68
15/01/2010,17:09:00,23525,23535,23525,23530,39
15/01/2010,17:10:00,23535,23535,23530,23535,14
15/01/2010,17:11:00,23535,23535,23530,23535,11
15/01/2010,17:12:00,23530,23535,23525,23525,19
15/01/2010,17:13:00,23525,23535,23510,23535,52
15/01/2010,17:14:00,23525,23535,23525,23530,54
15/01/2010,17:15:00,23535,23535,23520,23530,17
15/01/2010,17:16:00,23525,23530,23520,23525,12
15/01/2010,17:17:00,23525,23530,23520,23520,24
15/01/2010,17:18:00,23525,23535,23520,23530,28
15/01/2010,17:19:00,23530,23535,23525,23530,28
15/01/2010,17:20:00,23525,23535,23510,23520,54
15/01/2010,17:21:00,23520,23525,23510,23510,54
15/01/2010,17:22:00,23515,23515,23505,23515,42
15/01/2010,17:23:00,23510,23515,23505,23510,60
15/01/2010,17:24:00,23510,23535,23510,23535,104
15/01/2010,17:25:00,23525,23545,23520,23530,120
15/01/2010,17:26:00,23535,23540,23530,23535,50
15/01/2010,17:27:00,23530,23535,23520,23525,80
15/01/2010,17:28:00,23520,23520,23510,23510,112
15/01/2010,17:29:00,23505,23510,23490,23495,148
15/01/2010,17:30:00,23490,23515,23490,23515,56
15/01/2010,17:31:00,23515,23525,23505,23510,44
15/01/2010,17:32:00,23515,23525,23515,23525,39
15/01/2010,17:33:00,23525,23540,23525,23535,39
15/01/2010,17:34:00,23535,23540,23530,23540,24
15/01/2010,17:35:00,23540,23575,23535,23570,124
15/01/2010,17:36:00,23570,23570,23560,23565,34
15/01/2010,17:37:00,23570,23570,23565,23570,30
15/01/2010,17:38:00,23565,23570,23565,23565,21
15/01/2010,17:39:00,23570,23575,23565,23565,51