DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
18/01/2010,09:00:00,23565,23640,23565,23635,184
18/01/2010,09:01:00,23625,23635,23615,23615,138
18/01/2010,09:02:00,23625,23625,23615,23615,14
18/01/2010,09:03:00,23610,23620,23610,23615,35
18/01/2010,09:04:00,23615,23620,23610,23615,41
18/01/2010,09:05:00,23620,23635,23615,23625,73
18/01/2010,09:06:00,23625,23640,23620,23620,91
18/01/2010,09:07:00,23625,23630,23625,23630,9
18/01/2010,09:08:00,23630,23630,23625,23625,10
18/01/2010,09:09:00,23630,23635,23630,23630,8
18/01/2010,09:10:00,23630,23630,23625,23625,40
18/01/2010,09:11:00,23625,23625,23610,23620,72
18/01/2010,09:12:00,23620,23620,23615,23615,37
18/01/2010,09:13:00,23610,23615,23595,23595,76
18/01/2010,09:14:00,23595,23600,23590,23590,38
18/01/2010,09:15:00,23595,23605,23595,23600,51
18/01/2010,09:16:00,23600,23605,23600,23605,26
18/01/2010,09:17:00,23605,23605,23595,23600,20
18/01/2010,09:18:00,23605,23610,23605,23605,11
18/01/2010,09:19:00,23610,23615,23605,23610,40
18/01/2010,09:20:00,23610,23610,23605,23605,2
18/01/2010,09:21:00,23605,23605,23600,23600,10
18/01/2010,09:22:00,23595,23600,23595,23595,7
18/01/2010,09:23:00,23595,23600,23595,23600,29
18/01/2010,09:24:00,23605,23610,23590,23595,28
18/01/2010,09:25:00,23600,23600,23600,23600,13
18/01/2010,09:26:00,23605,23615,23605,23610,32
18/01/2010,09:27:00,23605,23605,23600,23605,15
18/01/2010,09:28:00,23600,23600,23595,23600,17
18/01/2010,09:29:00,23590,23590,23585,23585,19
18/01/2010,09:30:00,23580,23590,23580,23585,20
18/01/2010,09:31:00,23585,23585,23570,23575,31
18/01/2010,09:32:00,23575,23575,23560,23565,51
18/01/2010,09:33:00,23560,23570,23555,23565,29
18/01/2010,09:34:00,23565,23565,23560,23560,27
18/01/2010,09:35:00,23555,23565,23545,23545,32
18/01/2010,09:36:00,23545,23545,23540,23545,41
18/01/2010,09:37:00,23545,23550,23540,23545,69
18/01/2010,09:38:00,23540,23540,23540,23540,15
18/01/2010,09:39:00,23540,23545,23530,23535,86
18/01/2010,09:40:00,23530,23540,23525,23525,77
18/01/2010,09:41:00,23520,23520,23500,23500,44
18/01/2010,09:42:00,23500,23500,23485,23490,57
18/01/2010,09:43:00,23490,23495,23485,23490,25
18/01/2010,09:44:00,23495,23495,23490,23495,29
18/01/2010,09:45:00,23490,23505,23490,23505,64
18/01/2010,09:46:00,23505,23505,23490,23490,22
18/01/2010,09:47:00,23495,23500,23490,23495,25
18/01/2010,09:48:00,23495,23495,23490,23490,28
18/01/2010,09:49:00,23485,23500,23485,23490,21
18/01/2010,09:50:00,23495,23495,23490,23490,21
18/01/2010,09:51:00,23490,23490,23485,23490,20
18/01/2010,09:52:00,23485,23485,23460,23470,118
18/01/2010,09:53:00,23470,23470,23455,23460,38
18/01/2010,09:54:00,23465,23465,23440,23440,33
18/01/2010,09:55:00,23450,23450,23440,23445,55
18/01/2010,09:56:00,23445,23450,23420,23420,61
18/01/2010,09:57:00,23425,23425,23405,23420,90
18/01/2010,09:58:00,23425,23430,23415,23420,26
18/01/2010,09:59:00,23420,23435,23415,23435,32
18/01/2010,10:00:00,23435,23445,23430,23440,42
18/01/2010,10:01:00,23440,23445,23430,23430,39
18/01/2010,10:02:00,23425,23425,23410,23420,36
18/01/2010,10:03:00,23420,23425,23420,23420,14
18/01/2010,10:04:00,23420,23430,23420,23430,24
18/01/2010,10:05:00,23430,23455,23430,23455,49
18/01/2010,10:06:00,23455,23470,23455,23460,60
18/01/2010,10:07:00,23465,23465,23455,23455,29
18/01/2010,10:08:00,23455,23455,23445,23445,17
18/01/2010,10:09:00,23450,23450,23450,23450,4
18/01/2010,10:10:00,23455,23460,23455,23455,22
18/01/2010,10:11:00,23460,23460,23455,23455,8
18/01/2010,10:12:00,23460,23460,23455,23455,15
18/01/2010,10:13:00,23450,23450,23430,23440,51
18/01/2010,10:14:00,23440,23455,23435,23450,25
18/01/2010,10:15:00,23450,23460,23445,23450,17
18/01/2010,10:16:00,23445,23450,23445,23450,9
18/01/2010,10:17:00,23445,23445,23445,23445,6
18/01/2010,10:18:00,23440,23450,23440,23445,7
18/01/2010,10:19:00,23445,23455,23445,23455,25
18/01/2010,10:20:00,23460,23480,23460,23475,35
18/01/2010,10:21:00,23470,23475,23470,23475,6
18/01/2010,10:22:00,23480,23480,23475,23480,13
18/01/2010,10:23:00,23480,23490,23480,23490,26
18/01/2010,10:24:00,23495,23500,23495,23495,26
18/01/2010,10:25:00,23505,23515,23495,23500,40
18/01/2010,10:26:00,23500,23505,23500,23500,10
18/01/2010,10:27:00,23495,23500,23495,23495,13
18/01/2010,10:28:00,23495,23495,23490,23495,6
18/01/2010,10:29:00,23495,23495,23485,23485,13
18/01/2010,10:30:00,23485,23490,23480,23480,24
18/01/2010,10:31:00,23475,23475,23470,23470,4
18/01/2010,10:32:00,23475,23475,23470,23475,7
18/01/2010,10:33:00,23470,23470,23470,23470,2
18/01/2010,10:34:00,23470,23475,23465,23475,11
18/01/2010,10:35:00,23470,23485,23470,23480,24
18/01/2010,10:36:00,23475,23480,23475,23480,7
18/01/2010,10:37:00,23475,23480,23475,23480,3
18/01/2010,10:38:00,23480,23480,23480,23480,6
18/01/2010,10:39:00,23485,23500,23485,23490,34
18/01/2010,10:40:00,23490,23495,23480,23480,29
18/01/2010,10:41:00,23490,23495,23490,23490,9
18/01/2010,10:42:00,23495,23500,23495,23500,18
18/01/2010,10:43:00,23505,23510,23495,23500,28
18/01/2010,10:44:00,23505,23510,23505,23505,6
18/01/2010,10:45:00,23510,23510,23505,23505,7
18/01/2010,10:46:00,23500,23500,23495,23495,18
18/01/2010,10:47:00,23495,23495,23490,23495,9
18/01/2010,10:48:00,23495,23495,23490,23495,11
18/01/2010,10:49:00,23495,23495,23495,23495,4
18/01/2010,10:50:00,23495,23500,23490,23490,5
18/01/2010,10:51:00,23500,23500,23500,23500,16
18/01/2010,10:52:00,23505,23505,23505,23505,14
18/01/2010,10:53:00,23510,23510,23505,23505,13
18/01/2010,10:54:00,23505,23505,23500,23505,14
18/01/2010,10:55:00,23505,23510,23500,23500,9
18/01/2010,10:56:00,23500,23500,23500,23500,1
18/01/2010,10:57:00,23495,23495,23495,23495,15
18/01/2010,10:58:00,23495,23495,23495,23495,4
18/01/2010,10:59:00,23495,23500,23495,23500,5
18/01/2010,11:00:00,23495,23495,23495,23495,3
18/01/2010,11:01:00,23490,23490,23490,23490,5
18/01/2010,11:02:00,23495,23495,23490,23490,15
18/01/2010,11:03:00,23490,23495,23490,23495,11
18/01/2010,11:04:00,23495,23495,23490,23490,4
18/01/2010,11:05:00,23485,23485,23480,23485,20
18/01/2010,11:06:00,23480,23485,23475,23485,12
18/01/2010,11:07:00,23480,23480,23475,23475,6
18/01/2010,11:08:00,23480,23485,23480,23485,6
18/01/2010,11:09:00,23480,23485,23480,23485,7
18/01/2010,11:10:00,23485,23485,23485,23485,4
18/01/2010,11:11:00,23485,23500,23485,23490,26
18/01/2010,11:12:00,23485,23490,23480,23485,10
18/01/2010,11:14:00,23490,23505,23490,23505,21
18/01/2010,11:15:00,23500,23505,23500,23505,12
18/01/2010,11:16:00,23505,23515,23505,23510,27
18/01/2010,11:17:00,23510,23535,23510,23525,63
18/01/2010,11:18:00,23530,23530,23515,23530,31
18/01/2010,11:19:00,23530,23530,23525,23530,20
18/01/2010,11:20:00,23530,23530,23520,23525,13
18/01/2010,11:21:00,23520,23530,23520,23530,15
18/01/2010,11:22:00,23530,23535,23530,23535,10
18/01/2010,11:23:00,23535,23535,23535,23535,5
18/01/2010,11:24:00,23535,23540,23535,23535,18
18/01/2010,11:25:00,23540,23550,23530,23545,40
18/01/2010,11:26:00,23545,23545,23540,23540,11
18/01/2010,11:27:00,23535,23545,23535,23540,12
18/01/2010,11:28:00,23540,23545,23540,23540,14
18/01/2010,11:29:00,23550,23560,23550,23555,28
18/01/2010,11:30:00,23555,23555,23545,23550,12
18/01/2010,11:31:00,23545,23545,23545,23545,11
18/01/2010,11:32:00,23545,23550,23545,23550,10
18/01/2010,11:33:00,23545,23545,23545,23545,2
18/01/2010,11:34:00,23540,23545,23530,23530,51
18/01/2010,11:35:00,23530,23535,23520,23520,29
18/01/2010,11:36:00,23525,23525,23520,23520,3
18/01/2010,11:37:00,23520,23520,23520,23520,14
18/01/2010,11:38:00,23525,23525,23505,23505,23
18/01/2010,11:39:00,23505,23505,23495,23500,10
18/01/2010,11:40:00,23500,23500,23490,23490,12
18/01/2010,11:41:00,23485,23485,23475,23480,23
18/01/2010,11:42:00,23485,23485,23485,23485,16
18/01/2010,11:43:00,23480,23480,23460,23460,27
18/01/2010,11:44:00,23465,23470,23460,23465,9
18/01/2010,11:45:00,23470,23480,23470,23480,16
18/01/2010,11:46:00,23480,23480,23455,23455,26
18/01/2010,11:47:00,23460,23465,23455,23465,23
18/01/2010,11:48:00,23465,23465,23465,23465,6
18/01/2010,11:49:00,23465,23470,23465,23470,9
18/01/2010,11:50:00,23470,23470,23465,23470,10
18/01/2010,11:52:00,23470,23470,23460,23465,14
18/01/2010,11:53:00,23465,23465,23460,23465,8
18/01/2010,11:54:00,23465,23465,23465,23465,2
18/01/2010,11:55:00,23465,23465,23465,23465,3
18/01/2010,11:56:00,23465,23470,23465,23465,8
18/01/2010,11:57:00,23465,23465,23465,23465,2
18/01/2010,11:58:00,23460,23465,23460,23465,10
18/01/2010,11:59:00,23465,23475,23465,23475,7
18/01/2010,12:00:00,23475,23495,23475,23490,28
18/01/2010,12:01:00,23490,23500,23490,23500,21
18/01/2010,12:02:00,23500,23505,23495,23505,9
18/01/2010,12:03:00,23500,23500,23500,23500,1
18/01/2010,12:04:00,23505,23505,23485,23485,21
18/01/2010,12:05:00,23490,23490,23485,23485,4
18/01/2010,12:06:00,23485,23490,23485,23490,3
18/01/2010,12:07:00,23485,23485,23485,23485,3
18/01/2010,12:08:00,23485,23485,23475,23475,6
18/01/2010,12:09:00,23475,23475,23460,23460,6
18/01/2010,12:10:00,23465,23475,23465,23475,8
18/01/2010,12:11:00,23470,23470,23470,23470,3
18/01/2010,12:13:00,23470,23485,23470,23480,25
18/01/2010,12:14:00,23480,23480,23480,23480,1
18/01/2010,12:15:00,23480,23485,23475,23485,6
18/01/2010,12:16:00,23485,23485,23485,23485,10
18/01/2010,12:17:00,23485,23495,23485,23485,7
18/01/2010,12:18:00,23490,23495,23490,23495,4
18/01/2010,12:19:00,23495,23500,23495,23500,11
18/01/2010,12:21:00,23500,23505,23495,23505,7
18/01/2010,12:22:00,23505,23510,23505,23510,4
18/01/2010,12:23:00,23505,23505,23490,23500,17
18/01/2010,12:24:00,23500,23500,23500,23500,3
18/01/2010,12:25:00,23505,23505,23505,23505,2
18/01/2010,12:26:00,23505,23505,23505,23505,3
18/01/2010,12:27:00,23505,23505,23505,23505,1
18/01/2010,12:28:00,23505,23505,23505,23505,1
18/01/2010,12:29:00,23510,23510,23510,23510,2
18/01/2010,12:30:00,23510,23510,23505,23510,8
18/01/2010,12:31:00,23515,23515,23515,23515,2
18/01/2010,12:32:00,23520,23525,23520,23520,11
18/01/2010,12:33:00,23520,23520,23520,23520,5
18/01/2010,12:34:00,23520,23520,23505,23510,21
18/01/2010,12:35:00,23505,23505,23505,23505,2
18/01/2010,12:37:00,23500,23505,23500,23500,8
18/01/2010,12:38:00,23500,23500,23500,23500,11
18/01/2010,12:40:00,23500,23515,23500,23515,11
18/01/2010,12:41:00,23515,23515,23510,23515,6
18/01/2010,12:42:00,23520,23525,23520,23520,10
18/01/2010,12:43:00,23525,23525,23515,23515,9
18/01/2010,12:44:00,23515,23515,23515,23515,1
18/01/2010,12:45:00,23520,23525,23520,23520,6
18/01/2010,12:46:00,23520,23520,23520,23520,3
18/01/2010,12:47:00,23520,23520,23520,23520,2
18/01/2010,12:48:00,23525,23525,23525,23525,1
18/01/2010,12:49:00,23525,23535,23525,23530,12
18/01/2010,12:50:00,23530,23530,23530,23530,1
18/01/2010,12:51:00,23525,23525,23525,23525,5
18/01/2010,12:52:00,23525,23525,23525,23525,1
18/01/2010,12:53:00,23525,23530,23520,23530,16
18/01/2010,12:55:00,23525,23530,23525,23530,2
18/01/2010,12:56:00,23525,23525,23525,23525,2
18/01/2010,12:57:00,23525,23530,23520,23520,18
18/01/2010,12:58:00,23525,23525,23520,23520,4
18/01/2010,12:59:00,23520,23525,23520,23520,11
18/01/2010,13:00:00,23515,23515,23505,23505,10
18/01/2010,13:01:00,23510,23515,23510,23515,5
18/01/2010,13:02:00,23515,23515,23515,23515,4
18/01/2010,13:03:00,23515,23515,23505,23505,25
18/01/2010,13:04:00,23500,23505,23500,23505,7
18/01/2010,13:05:00,23510,23515,23510,23515,4
18/01/2010,13:06:00,23510,23510,23510,23510,2
18/01/2010,13:07:00,23510,23510,23510,23510,1
18/01/2010,13:08:00,23505,23505,23500,23500,3
18/01/2010,13:09:00,23500,23500,23500,23500,4
18/01/2010,13:10:00,23500,23500,23500,23500,1
18/01/2010,13:11:00,23500,23500,23495,23495,12
18/01/2010,13:12:00,23500,23505,23500,23505,12
18/01/2010,13:13:00,23505,23505,23505,23505,5
18/01/2010,13:14:00,23505,23505,23495,23495,4
18/01/2010,13:15:00,23505,23505,23505,23505,3
18/01/2010,13:16:00,23505,23510,23505,23510,6
18/01/2010,13:18:00,23510,23510,23510,23510,1
18/01/2010,13:19:00,23505,23505,23505,23505,1
18/01/2010,13:21:00,23500,23500,23500,23500,2
18/01/2010,13:22:00,23505,23515,23505,23515,3
18/01/2010,13:24:00,23510,23510,23510,23510,3
18/01/2010,13:25:00,23510,23510,23510,23510,3
18/01/2010,13:27:00,23510,23510,23510,23510,5
18/01/2010,13:28:00,23505,23510,23505,23510,4
18/01/2010,13:29:00,23510,23510,23505,23505,8
18/01/2010,13:30:00,23505,23505,23505,23505,2
18/01/2010,13:33:00,23510,23510,23510,23510,5
18/01/2010,13:34:00,23505,23505,23500,23500,11
18/01/2010,13:36:00,23510,23510,23510,23510,2
18/01/2010,13:37:00,23505,23505,23505,23505,4
18/01/2010,13:40:00,23505,23505,23505,23505,3
18/01/2010,13:41:00,23505,23510,23505,23505,8
18/01/2010,13:42:00,23505,23505,23505,23505,1
18/01/2010,13:45:00,23510,23510,23510,23510,1
18/01/2010,13:46:00,23505,23505,23505,23505,1
18/01/2010,13:48:00,23505,23505,23505,23505,1
18/01/2010,13:51:00,23505,23505,23505,23505,4
18/01/2010,13:52:00,23505,23505,23505,23505,4
18/01/2010,13:55:00,23510,23510,23510,23510,2
18/01/2010,13:56:00,23505,23505,23505,23505,1
18/01/2010,13:59:00,23510,23515,23510,23515,7
18/01/2010,14:00:00,23515,23515,23515,23515,1
18/01/2010,14:01:00,23520,23520,23520,23520,7
18/01/2010,14:02:00,23520,23520,23515,23520,7
18/01/2010,14:03:00,23515,23515,23510,23510,10
18/01/2010,14:04:00,23515,23515,23515,23515,2
18/01/2010,14:05:00,23515,23515,23515,23515,2
18/01/2010,14:06:00,23510,23510,23510,23510,1
18/01/2010,14:08:00,23515,23515,23515,23515,2
18/01/2010,14:09:00,23515,23515,23515,23515,3
18/01/2010,14:10:00,23520,23520,23520,23520,5
18/01/2010,14:11:00,23515,23515,23515,23515,6
18/01/2010,14:12:00,23520,23520,23520,23520,2
18/01/2010,14:13:00,23520,23525,23520,23520,8
18/01/2010,14:17:00,23520,23525,23520,23520,12
18/01/2010,14:18:00,23520,23520,23520,23520,5
18/01/2010,14:20:00,23525,23540,23525,23535,34
18/01/2010,14:21:00,23530,23530,23530,23530,1
18/01/2010,14:22:00,23530,23530,23530,23530,1
18/01/2010,14:23:00,23530,23530,23530,23530,2
18/01/2010,14:24:00,23530,23530,23530,23530,1
18/01/2010,14:25:00,23535,23540,23535,23535,4
18/01/2010,14:26:00,23530,23530,23530,23530,8
18/01/2010,14:27:00,23525,23525,23520,23520,5
18/01/2010,14:28:00,23525,23525,23525,23525,2
18/01/2010,14:29:00,23525,23525,23520,23520,2
18/01/2010,14:30:00,23520,23520,23520,23520,2
18/01/2010,14:31:00,23525,23525,23525,23525,4
18/01/2010,14:32:00,23525,23525,23520,23520,9
18/01/2010,14:33:00,23520,23530,23520,23530,9
18/01/2010,14:34:00,23535,23535,23535,23535,1
18/01/2010,14:35:00,23530,23530,23520,23520,9
18/01/2010,14:36:00,23525,23525,23525,23525,14
18/01/2010,14:38:00,23525,23525,23525,23525,4
18/01/2010,14:39:00,23525,23525,23525,23525,1
18/01/2010,14:41:00,23520,23520,23510,23510,11
18/01/2010,14:42:00,23515,23525,23510,23515,51
18/01/2010,14:43:00,23510,23515,23500,23500,24
18/01/2010,14:44:00,23500,23505,23500,23505,16
18/01/2010,14:45:00,23500,23505,23500,23500,6
18/01/2010,14:46:00,23500,23500,23500,23500,2
18/01/2010,14:48:00,23500,23500,23495,23500,9
18/01/2010,14:50:00,23500,23510,23500,23510,13
18/01/2010,14:51:00,23500,23500,23490,23490,7
18/01/2010,14:52:00,23495,23500,23495,23495,10
18/01/2010,14:53:00,23495,23505,23495,23500,20
18/01/2010,14:54:00,23495,23495,23485,23485,27
18/01/2010,14:55:00,23485,23485,23485,23485,14
18/01/2010,14:56:00,23485,23485,23475,23480,40
18/01/2010,14:57:00,23480,23485,23475,23475,14
18/01/2010,14:58:00,23480,23480,23480,23480,3
18/01/2010,14:59:00,23480,23495,23480,23495,19
18/01/2010,15:00:00,23490,23495,23490,23495,8
18/01/2010,15:01:00,23500,23500,23500,23500,2
18/01/2010,15:02:00,23500,23500,23500,23500,1
18/01/2010,15:03:00,23495,23495,23490,23490,5
18/01/2010,15:04:00,23495,23495,23495,23495,3
18/01/2010,15:06:00,23490,23490,23480,23485,19
18/01/2010,15:07:00,23480,23485,23480,23485,2
18/01/2010,15:08:00,23480,23480,23480,23480,13
18/01/2010,15:09:00,23485,23490,23485,23490,6
18/01/2010,15:10:00,23490,23490,23490,23490,1
18/01/2010,15:11:00,23490,23490,23490,23490,2
18/01/2010,15:12:00,23495,23495,23495,23495,13
18/01/2010,15:13:00,23495,23495,23490,23490,10
18/01/2010,15:14:00,23495,23500,23495,23500,18
18/01/2010,15:15:00,23505,23510,23500,23500,16
18/01/2010,15:16:00,23505,23505,23495,23500,8
18/01/2010,15:17:00,23505,23505,23505,23505,1
18/01/2010,15:18:00,23505,23510,23505,23510,2
18/01/2010,15:19:00,23510,23510,23510,23510,1
18/01/2010,15:20:00,23510,23510,23510,23510,7
18/01/2010,15:21:00,23505,23505,23505,23505,3
18/01/2010,15:22:00,23505,23510,23505,23510,6
18/01/2010,15:23:00,23515,23520,23510,23510,11
18/01/2010,15:24:00,23515,23520,23515,23515,15
18/01/2010,15:25:00,23520,23520,23510,23510,7
18/01/2010,15:26:00,23515,23515,23515,23515,2
18/01/2010,15:27:00,23520,23520,23520,23520,2
18/01/2010,15:28:00,23520,23520,23520,23520,1
18/01/2010,15:29:00,23515,23520,23515,23520,5
18/01/2010,15:30:00,23520,23520,23515,23515,2
18/01/2010,15:31:00,23520,23530,23515,23530,11
18/01/2010,15:32:00,23530,23530,23530,23530,9
18/01/2010,15:34:00,23525,23530,23525,23530,5
18/01/2010,15:35:00,23530,23530,23525,23530,6
18/01/2010,15:36:00,23525,23525,23525,23525,5
18/01/2010,15:37:00,23525,23525,23525,23525,2
18/01/2010,15:38:00,23520,23520,23515,23515,9
18/01/2010,15:39:00,23515,23520,23515,23515,12
18/01/2010,15:40:00,23515,23515,23515,23515,2
18/01/2010,15:41:00,23510,23520,23510,23520,12
18/01/2010,15:42:00,23515,23520,23515,23520,3
18/01/2010,15:43:00,23520,23520,23515,23515,3
18/01/2010,15:44:00,23525,23550,23525,23540,82
18/01/2010,15:45:00,23540,23540,23535,23540,4
18/01/2010,15:46:00,23535,23540,23535,23540,2
18/01/2010,15:47:00,23540,23540,23535,23535,2
18/01/2010,15:48:00,23535,23535,23535,23535,1
18/01/2010,15:49:00,23540,23550,23540,23550,31
18/01/2010,15:50:00,23540,23545,23540,23540,9
18/01/2010,15:51:00,23540,23540,23540,23540,2
18/01/2010,15:52:00,23540,23545,23540,23540,3
18/01/2010,15:53:00,23540,23550,23540,23550,5
18/01/2010,15:54:00,23550,23550,23545,23545,9
18/01/2010,15:55:00,23545,23550,23545,23545,14
18/01/2010,15:56:00,23540,23545,23540,23545,5
18/01/2010,15:57:00,23550,23550,23545,23545,12
18/01/2010,15:58:00,23550,23550,23530,23535,18
18/01/2010,15:59:00,23530,23535,23530,23535,3
18/01/2010,16:00:00,23540,23550,23540,23545,18
18/01/2010,16:01:00,23540,23545,23540,23540,7
18/01/2010,16:02:00,23535,23535,23535,23535,1
18/01/2010,16:03:00,23540,23540,23540,23540,1
18/01/2010,16:04:00,23545,23545,23540,23540,3
18/01/2010,16:05:00,23540,23545,23540,23545,3
18/01/2010,16:06:00,23540,23540,23540,23540,3
18/01/2010,16:07:00,23545,23545,23545,23545,1
18/01/2010,16:08:00,23545,23545,23540,23540,2
18/01/2010,16:09:00,23540,23550,23540,23550,16
18/01/2010,16:10:00,23550,23550,23540,23540,19
18/01/2010,16:11:00,23540,23545,23540,23545,9
18/01/2010,16:12:00,23540,23540,23540,23540,2
18/01/2010,16:13:00,23540,23540,23540,23540,2
18/01/2010,16:14:00,23540,23545,23540,23545,3
18/01/2010,16:15:00,23545,23550,23545,23550,10
18/01/2010,16:16:00,23545,23545,23540,23545,15
18/01/2010,16:17:00,23545,23545,23545,23545,1
18/01/2010,16:18:00,23545,23550,23540,23540,4
18/01/2010,16:19:00,23540,23540,23540,23540,1
18/01/2010,16:20:00,23535,23535,23525,23530,9
18/01/2010,16:21:00,23525,23530,23525,23530,3
18/01/2010,16:22:00,23525,23530,23525,23530,2
18/01/2010,16:23:00,23530,23530,23530,23530,1
18/01/2010,16:24:00,23525,23525,23525,23525,2
18/01/2010,16:25:00,23530,23530,23530,23530,1
18/01/2010,16:26:00,23530,23530,23530,23530,1
18/01/2010,16:27:00,23530,23530,23530,23530,1
18/01/2010,16:29:00,23530,23530,23525,23530,5
18/01/2010,16:30:00,23535,23535,23535,23535,1
18/01/2010,16:31:00,23535,23535,23535,23535,4
18/01/2010,16:33:00,23535,23535,23535,23535,1
18/01/2010,16:34:00,23530,23540,23530,23540,5
18/01/2010,16:35:00,23535,23535,23525,23530,13
18/01/2010,16:36:00,23525,23525,23520,23520,11
18/01/2010,16:38:00,23525,23525,23520,23520,6
18/01/2010,16:39:00,23525,23525,23520,23525,6
18/01/2010,16:40:00,23520,23525,23520,23525,3
18/01/2010,16:41:00,23520,23520,23515,23520,9
18/01/2010,16:42:00,23520,23525,23515,23515,7
18/01/2010,16:43:00,23520,23520,23520,23520,2
18/01/2010,16:45:00,23525,23525,23520,23520,9
18/01/2010,16:46:00,23525,23525,23520,23520,6
18/01/2010,16:48:00,23520,23520,23515,23520,9
18/01/2010,16:49:00,23525,23525,23520,23525,7
18/01/2010,16:50:00,23520,23530,23520,23530,5
18/01/2010,16:51:00,23525,23530,23525,23530,6
18/01/2010,16:52:00,23530,23530,23530,23530,2
18/01/2010,16:53:00,23530,23530,23525,23525,4
18/01/2010,16:56:00,23530,23530,23530,23530,2
18/01/2010,16:57:00,23525,23525,23525,23525,4
18/01/2010,16:58:00,23525,23530,23520,23520,7
18/01/2010,16:59:00,23525,23525,23525,23525,2
18/01/2010,17:00:00,23525,23525,23525,23525,2
18/01/2010,17:01:00,23525,23525,23525,23525,3
18/01/2010,17:02:00,23525,23525,23525,23525,1
18/01/2010,17:03:00,23530,23535,23530,23535,12
18/01/2010,17:04:00,23535,23535,23535,23535,8
18/01/2010,17:05:00,23535,23535,23530,23530,9
18/01/2010,17:06:00,23535,23535,23530,23530,7
18/01/2010,17:07:00,23535,23535,23535,23535,3
18/01/2010,17:08:00,23530,23535,23530,23535,6
18/01/2010,17:09:00,23530,23530,23530,23530,7
18/01/2010,17:10:00,23530,23535,23525,23530,15
18/01/2010,17:11:00,23530,23530,23525,23525,16
18/01/2010,17:12:00,23525,23525,23520,23520,24
18/01/2010,17:13:00,23520,23520,23510,23510,34
18/01/2010,17:14:00,23510,23515,23510,23510,20
18/01/2010,17:15:00,23515,23520,23510,23515,14
18/01/2010,17:16:00,23520,23520,23515,23520,53
18/01/2010,17:17:00,23525,23530,23520,23530,17
18/01/2010,17:18:00,23525,23530,23520,23525,25
18/01/2010,17:19:00,23530,23530,23525,23530,5
18/01/2010,17:20:00,23530,23530,23525,23530,14
18/01/2010,17:21:00,23525,23530,23525,23530,17
18/01/2010,17:22:00,23525,23530,23520,23530,26
18/01/2010,17:23:00,23525,23535,23525,23535,15
18/01/2010,17:24:00,23530,23535,23520,23520,19
18/01/2010,17:25:00,23525,23525,23520,23520,18
18/01/2010,17:26:00,23525,23530,23525,23525,28
18/01/2010,17:27:00,23525,23525,23525,23525,14
18/01/2010,17:28:00,23520,23525,23520,23520,32
18/01/2010,17:29:00,23525,23525,23520,23525,40
18/01/2010,17:30:00,23520,23525,23515,23515,36
18/01/2010,17:31:00,23515,23515,23505,23510,15
18/01/2010,17:32:00,23510,23520,23510,23520,17
18/01/2010,17:33:00,23520,23530,23520,23530,15
18/01/2010,17:34:00,23525,23530,23525,23525,6
18/01/2010,17:35:00,23520,23535,23520,23525,29
18/01/2010,17:36:00,23525,23525,23515,23525,21
18/01/2010,17:37:00,23515,23520,23515,23520,2
18/01/2010,17:38:00,23520,23530,23520,23530,18
18/01/2010,17:39:00,23530,23530,23525,23525,21
18/01/2010,17:40:00,23530,23530,23530,23530,1