DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 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 19/01/2010,09:00:00,23480,23525,23435,23440,164 19/01/2010,09:01:00,23440,23455,23430,23440,75 19/01/2010,09:02:00,23435,23445,23435,23440,54 19/01/2010,09:03:00,23445,23450,23445,23450,27 19/01/2010,09:04:00,23450,23455,23450,23450,27 19/01/2010,09:05:00,23450,23460,23430,23440,123 19/01/2010,09:06:00,23440,23440,23410,23410,62 19/01/2010,09:07:00,23410,23425,23405,23425,52 19/01/2010,09:08:00,23420,23430,23415,23415,43 19/01/2010,09:09:00,23420,23430,23415,23415,75 19/01/2010,09:10:00,23415,23425,23415,23420,15 19/01/2010,09:11:00,23420,23420,23415,23415,27 19/01/2010,09:12:00,23415,23415,23380,23395,85 19/01/2010,09:13:00,23395,23400,23390,23400,38 19/01/2010,09:14:00,23395,23405,23395,23400,10 19/01/2010,09:15:00,23400,23415,23395,23410,50 19/01/2010,09:16:00,23405,23405,23395,23395,32 19/01/2010,09:17:00,23390,23390,23360,23375,86 19/01/2010,09:18:00,23375,23375,23350,23360,58 19/01/2010,09:19:00,23360,23370,23355,23360,332 19/01/2010,09:20:00,23360,23365,23345,23350,53 19/01/2010,09:21:00,23345,23365,23345,23355,30 19/01/2010,09:22:00,23365,23380,23365,23380,55 19/01/2010,09:23:00,23380,23390,23375,23375,51 19/01/2010,09:24:00,23375,23375,23365,23365,43 19/01/2010,09:25:00,23360,23365,23345,23345,84 19/01/2010,09:26:00,23345,23365,23335,23355,114 19/01/2010,09:27:00,23360,23370,23345,23365,55 19/01/2010,09:28:00,23360,23370,23355,23370,31 19/01/2010,09:29:00,23370,23370,23365,23370,25 19/01/2010,09:30:00,23375,23375,23365,23370,14 19/01/2010,09:31:00,23370,23380,23365,23380,34 19/01/2010,09:32:00,23380,23390,23380,23390,38 19/01/2010,09:33:00,23390,23395,23385,23395,5 19/01/2010,09:34:00,23395,23400,23385,23390,29 19/01/2010,09:35:00,23390,23395,23385,23390,19 19/01/2010,09:36:00,23395,23395,23380,23380,17 19/01/2010,09:37:00,23375,23375,23360,23360,40 19/01/2010,09:38:00,23355,23365,23355,23365,7 19/01/2010,09:39:00,23360,23365,23360,23365,10 19/01/2010,09:40:00,23365,23365,23360,23365,15 19/01/2010,09:41:00,23360,23365,23355,23365,25 19/01/2010,09:42:00,23365,23375,23365,23370,25 19/01/2010,09:43:00,23375,23375,23360,23365,21 19/01/2010,09:44:00,23365,23365,23335,23335,56 19/01/2010,09:45:00,23335,23335,23315,23315,81 19/01/2010,09:46:00,23315,23325,23315,23320,35 19/01/2010,09:47:00,23325,23345,23325,23335,43 19/01/2010,09:48:00,23340,23340,23335,23335,8 19/01/2010,09:49:00,23340,23340,23325,23330,29 19/01/2010,09:50:00,23330,23330,23320,23320,16 19/01/2010,09:51:00,23320,23330,23320,23320,20 19/01/2010,09:52:00,23320,23330,23320,23330,14 19/01/2010,09:53:00,23325,23330,23320,23320,16 19/01/2010,09:54:00,23315,23320,23315,23315,23 19/01/2010,09:55:00,23320,23325,23315,23315,14 19/01/2010,09:56:00,23315,23320,23310,23310,24 19/01/2010,09:57:00,23315,23325,23315,23320,20 19/01/2010,09:58:00,23325,23325,23320,23320,13 19/01/2010,09:59:00,23325,23325,23320,23320,3 19/01/2010,10:00:00,23320,23325,23320,23325,10 19/01/2010,10:01:00,23325,23325,23315,23320,12 19/01/2010,10:02:00,23320,23320,23315,23320,8 19/01/2010,10:03:00,23325,23325,23320,23325,8 19/01/2010,10:04:00,23325,23340,23320,23330,28 19/01/2010,10:05:00,23330,23335,23330,23330,19 19/01/2010,10:06:00,23335,23335,23335,23335,2 19/01/2010,10:07:00,23340,23355,23340,23350,58 19/01/2010,10:08:00,23350,23350,23330,23335,38 19/01/2010,10:09:00,23335,23340,23330,23335,25 19/01/2010,10:10:00,23335,23335,23330,23330,18 19/01/2010,10:11:00,23330,23330,23320,23320,39 19/01/2010,10:12:00,23320,23320,23300,23300,103 19/01/2010,10:13:00,23300,23300,23280,23280,126 19/01/2010,10:14:00,23285,23290,23280,23285,38 19/01/2010,10:15:00,23285,23290,23265,23270,53 19/01/2010,10:16:00,23270,23275,23265,23270,56 19/01/2010,10:17:00,23270,23280,23265,23280,65 19/01/2010,10:18:00,23275,23280,23270,23270,26 19/01/2010,10:19:00,23275,23275,23270,23275,13 19/01/2010,10:20:00,23275,23280,23275,23280,19 19/01/2010,10:21:00,23275,23280,23265,23275,66 19/01/2010,10:22:00,23275,23290,23275,23290,48 19/01/2010,10:23:00,23290,23290,23270,23270,52 19/01/2010,10:24:00,23275,23280,23275,23275,17 19/01/2010,10:25:00,23280,23280,23270,23270,17 19/01/2010,10:26:00,23265,23275,23265,23275,15 19/01/2010,10:27:00,23270,23275,23265,23270,13 19/01/2010,10:28:00,23275,23280,23270,23270,22 19/01/2010,10:29:00,23265,23270,23265,23270,6 19/01/2010,10:30:00,23275,23275,23265,23265,21 19/01/2010,10:31:00,23265,23270,23265,23270,8 19/01/2010,10:32:00,23265,23280,23265,23280,34 19/01/2010,10:33:00,23280,23280,23275,23280,13 19/01/2010,10:34:00,23280,23280,23275,23275,12 19/01/2010,10:35:00,23275,23280,23275,23275,14 19/01/2010,10:36:00,23275,23275,23250,23265,75 19/01/2010,10:37:00,23265,23270,23265,23270,19 19/01/2010,10:38:00,23270,23270,23260,23260,29 19/01/2010,10:39:00,23260,23260,23235,23240,58 19/01/2010,10:40:00,23235,23235,23215,23235,141 19/01/2010,10:41:00,23225,23240,23225,23240,68 19/01/2010,10:42:00,23235,23245,23225,23245,96 19/01/2010,10:43:00,23245,23245,23220,23225,46 19/01/2010,10:44:00,23220,23250,23220,23250,49 19/01/2010,10:45:00,23250,23250,23235,23235,54 19/01/2010,10:46:00,23230,23230,23225,23225,53 19/01/2010,10:47:00,23225,23245,23225,23245,38 19/01/2010,10:48:00,23240,23240,23235,23240,15 19/01/2010,10:49:00,23235,23240,23235,23240,8 19/01/2010,10:50:00,23235,23235,23230,23235,29 19/01/2010,10:51:00,23235,23255,23235,23255,36 19/01/2010,10:52:00,23255,23260,23255,23260,17 19/01/2010,10:53:00,23260,23270,23260,23260,18 19/01/2010,10:54:00,23260,23270,23260,23265,20 19/01/2010,10:55:00,23265,23265,23255,23255,23 19/01/2010,10:56:00,23255,23265,23255,23260,7 19/01/2010,10:57:00,23265,23270,23265,23270,6 19/01/2010,10:58:00,23270,23270,23265,23270,16 19/01/2010,10:59:00,23270,23275,23265,23265,17 19/01/2010,11:00:00,23260,23260,23245,23250,45 19/01/2010,11:01:00,23245,23270,23245,23270,31 19/01/2010,11:02:00,23265,23265,23260,23265,11 19/01/2010,11:03:00,23265,23275,23260,23260,33 19/01/2010,11:04:00,23260,23270,23260,23270,8 19/01/2010,11:05:00,23270,23270,23270,23270,2 19/01/2010,11:06:00,23270,23270,23250,23250,26 19/01/2010,11:07:00,23255,23255,23250,23250,7 19/01/2010,11:08:00,23250,23255,23250,23255,2 19/01/2010,11:09:00,23250,23255,23245,23250,16 19/01/2010,11:10:00,23250,23265,23250,23265,17 19/01/2010,11:11:00,23260,23260,23255,23260,7 19/01/2010,11:12:00,23255,23260,23255,23260,2 19/01/2010,11:13:00,23265,23275,23265,23275,16 19/01/2010,11:14:00,23275,23275,23270,23270,6 19/01/2010,11:15:00,23275,23275,23275,23275,2 19/01/2010,11:16:00,23275,23275,23275,23275,4 19/01/2010,11:17:00,23275,23275,23275,23275,3 19/01/2010,11:18:00,23275,23285,23275,23285,29 19/01/2010,11:19:00,23285,23300,23285,23295,31 19/01/2010,11:20:00,23295,23295,23280,23285,17 19/01/2010,11:21:00,23280,23295,23280,23295,8 19/01/2010,11:22:00,23295,23300,23295,23295,11 19/01/2010,11:23:00,23300,23300,23295,23300,8 19/01/2010,11:24:00,23300,23305,23295,23300,25 19/01/2010,11:25:00,23300,23305,23300,23300,7 19/01/2010,11:26:00,23300,23305,23295,23295,42 19/01/2010,11:27:00,23295,23300,23295,23300,28 19/01/2010,11:28:00,23300,23300,23295,23295,8 19/01/2010,11:29:00,23295,23295,23295,23295,3 19/01/2010,11:30:00,23300,23310,23300,23310,24 19/01/2010,11:31:00,23305,23320,23305,23315,37 19/01/2010,11:32:00,23310,23315,23310,23315,12 19/01/2010,11:33:00,23315,23315,23310,23310,6 19/01/2010,11:34:00,23310,23310,23305,23310,40 19/01/2010,11:35:00,23310,23310,23305,23305,35 19/01/2010,11:36:00,23305,23305,23300,23300,17 19/01/2010,11:37:00,23300,23305,23300,23305,7 19/01/2010,11:38:00,23305,23305,23305,23305,3 19/01/2010,11:39:00,23310,23310,23305,23305,3 19/01/2010,11:40:00,23310,23310,23300,23305,16 19/01/2010,11:41:00,23310,23310,23305,23310,7 19/01/2010,11:42:00,23315,23315,23305,23305,12 19/01/2010,11:43:00,23310,23315,23310,23315,8 19/01/2010,11:44:00,23315,23320,23315,23320,23 19/01/2010,11:45:00,23315,23315,23315,23315,30 19/01/2010,11:46:00,23315,23315,23315,23315,10 19/01/2010,11:47:00,23310,23310,23310,23310,16 19/01/2010,11:48:00,23305,23305,23300,23305,11 19/01/2010,11:49:00,23305,23305,23300,23300,3 19/01/2010,11:50:00,23300,23300,23295,23295,19 19/01/2010,11:51:00,23290,23295,23290,23290,12 19/01/2010,11:52:00,23295,23295,23295,23295,8 19/01/2010,11:53:00,23295,23300,23295,23295,15 19/01/2010,11:54:00,23295,23295,23280,23285,31 19/01/2010,11:55:00,23285,23290,23285,23285,10 19/01/2010,11:56:00,23280,23280,23280,23280,10 19/01/2010,11:57:00,23280,23290,23280,23280,19 19/01/2010,11:58:00,23280,23280,23270,23270,21 19/01/2010,11:59:00,23270,23270,23255,23255,72 19/01/2010,12:00:00,23255,23265,23250,23260,108 19/01/2010,12:01:00,23265,23265,23260,23260,4 19/01/2010,12:02:00,23260,23265,23260,23260,5 19/01/2010,12:03:00,23265,23275,23260,23270,29 19/01/2010,12:05:00,23270,23270,23265,23270,13 19/01/2010,12:06:00,23265,23270,23265,23265,11 19/01/2010,12:07:00,23265,23265,23255,23255,9 19/01/2010,12:08:00,23260,23260,23260,23260,3 19/01/2010,12:09:00,23265,23270,23265,23270,9 19/01/2010,12:10:00,23275,23275,23265,23265,20 19/01/2010,12:11:00,23265,23265,23265,23265,5 19/01/2010,12:12:00,23270,23270,23270,23270,2 19/01/2010,12:13:00,23270,23270,23265,23265,2 19/01/2010,12:14:00,23265,23265,23265,23265,5 19/01/2010,12:17:00,23265,23270,23265,23270,4 19/01/2010,12:18:00,23270,23270,23270,23270,23 19/01/2010,12:19:00,23275,23275,23275,23275,3 19/01/2010,12:20:00,23275,23280,23275,23280,12 19/01/2010,12:21:00,23285,23285,23280,23280,16 19/01/2010,12:22:00,23280,23280,23275,23275,7 19/01/2010,12:23:00,23275,23275,23270,23270,8 19/01/2010,12:24:00,23270,23275,23270,23270,13 19/01/2010,12:25:00,23270,23270,23270,23270,2 19/01/2010,12:26:00,23270,23275,23270,23270,18 19/01/2010,12:27:00,23280,23285,23275,23285,16 19/01/2010,12:28:00,23280,23280,23280,23280,2 19/01/2010,12:29:00,23280,23285,23280,23285,2 19/01/2010,12:30:00,23280,23285,23275,23285,7 19/01/2010,12:31:00,23280,23280,23280,23280,1 19/01/2010,12:32:00,23280,23280,23280,23280,23 19/01/2010,12:33:00,23285,23285,23285,23285,3 19/01/2010,12:34:00,23285,23290,23285,23285,18 19/01/2010,12:35:00,23285,23285,23275,23280,25 19/01/2010,12:36:00,23275,23280,23275,23280,4 19/01/2010,12:37:00,23275,23280,23265,23280,13 19/01/2010,12:38:00,23280,23280,23280,23280,5 19/01/2010,12:39:00,23275,23280,23275,23280,17 19/01/2010,12:40:00,23280,23280,23280,23280,5 19/01/2010,12:41:00,23275,23280,23275,23280,5 19/01/2010,12:42:00,23275,23275,23275,23275,8 19/01/2010,12:43:00,23275,23275,23270,23270,6 19/01/2010,12:44:00,23270,23270,23270,23270,3 19/01/2010,12:46:00,23265,23265,23260,23265,8 19/01/2010,12:47:00,23265,23265,23250,23250,29 19/01/2010,12:48:00,23250,23255,23250,23255,2 19/01/2010,12:49:00,23255,23255,23255,23255,18 19/01/2010,12:50:00,23250,23255,23245,23255,12 19/01/2010,12:51:00,23255,23255,23255,23255,1 19/01/2010,12:52:00,23250,23260,23250,23260,19 19/01/2010,12:53:00,23260,23260,23255,23255,5 19/01/2010,12:54:00,23255,23265,23255,23265,18 19/01/2010,12:55:00,23260,23270,23260,23270,17 19/01/2010,12:56:00,23275,23285,23275,23285,12 19/01/2010,12:57:00,23280,23285,23280,23280,16 19/01/2010,12:58:00,23275,23280,23275,23280,3 19/01/2010,12:59:00,23275,23275,23265,23265,12 19/01/2010,13:00:00,23270,23270,23265,23270,13 19/01/2010,13:01:00,23270,23275,23270,23275,16 19/01/2010,13:02:00,23275,23275,23265,23270,31 19/01/2010,13:03:00,23270,23270,23270,23270,4 19/01/2010,13:05:00,23275,23280,23275,23275,7 19/01/2010,13:06:00,23270,23270,23270,23270,6 19/01/2010,13:07:00,23270,23270,23270,23270,3 19/01/2010,13:08:00,23270,23270,23270,23270,1 19/01/2010,13:09:00,23270,23270,23270,23270,2 19/01/2010,13:10:00,23270,23270,23265,23265,11 19/01/2010,13:11:00,23270,23270,23270,23270,5 19/01/2010,13:12:00,23270,23270,23270,23270,1 19/01/2010,13:13:00,23270,23270,23270,23270,10 19/01/2010,13:14:00,23265,23270,23265,23270,2 19/01/2010,13:15:00,23270,23275,23270,23270,6 19/01/2010,13:17:00,23275,23275,23270,23270,7 19/01/2010,13:18:00,23270,23270,23270,23270,1 19/01/2010,13:19:00,23265,23265,23265,23265,5 19/01/2010,13:20:00,23260,23260,23260,23260,5 19/01/2010,13:22:00,23260,23260,23245,23245,19 19/01/2010,13:23:00,23250,23255,23250,23255,6 19/01/2010,13:25:00,23250,23255,23230,23240,51 19/01/2010,13:26:00,23235,23235,23215,23225,42 19/01/2010,13:27:00,23225,23225,23220,23225,10 19/01/2010,13:28:00,23225,23235,23225,23230,12 19/01/2010,13:29:00,23230,23230,23225,23225,10 19/01/2010,13:30:00,23225,23235,23225,23230,16 19/01/2010,13:31:00,23230,23230,23230,23230,2 19/01/2010,13:32:00,23230,23230,23225,23225,2 19/01/2010,13:33:00,23230,23230,23230,23230,3 19/01/2010,13:34:00,23230,23230,23230,23230,1 19/01/2010,13:35:00,23225,23235,23225,23235,8 19/01/2010,13:36:00,23235,23235,23225,23230,6 19/01/2010,13:37:00,23230,23245,23230,23240,35 19/01/2010,13:38:00,23240,23240,23240,23240,4 19/01/2010,13:39:00,23240,23240,23240,23240,10 19/01/2010,13:40:00,23240,23245,23240,23245,2 19/01/2010,13:41:00,23240,23240,23230,23230,9 19/01/2010,13:42:00,23235,23235,23235,23235,5 19/01/2010,13:43:00,23235,23235,23235,23235,6 19/01/2010,13:44:00,23230,23235,23230,23230,5 19/01/2010,13:45:00,23235,23235,23230,23230,14 19/01/2010,13:46:00,23230,23230,23230,23230,2 19/01/2010,13:47:00,23225,23225,23225,23225,6 19/01/2010,13:48:00,23225,23230,23225,23225,7 19/01/2010,13:49:00,23225,23225,23225,23225,1 19/01/2010,13:50:00,23230,23230,23225,23225,5 19/01/2010,13:51:00,23230,23230,23225,23225,4 19/01/2010,13:52:00,23225,23230,23225,23230,7 19/01/2010,13:53:00,23225,23225,23215,23225,20 19/01/2010,13:54:00,23225,23225,23225,23225,2 19/01/2010,13:55:00,23225,23225,23220,23220,2 19/01/2010,13:56:00,23225,23225,23225,23225,1 19/01/2010,13:58:00,23225,23230,23225,23230,11 19/01/2010,13:59:00,23225,23230,23220,23230,12 19/01/2010,14:00:00,23230,23230,23165,23170,271 19/01/2010,14:01:00,23170,23200,23165,23200,70 19/01/2010,14:02:00,23200,23200,23175,23200,83 19/01/2010,14:03:00,23195,23200,23190,23190,23 19/01/2010,14:04:00,23195,23205,23195,23205,30 19/01/2010,14:05:00,23200,23215,23200,23200,23 19/01/2010,14:06:00,23200,23220,23200,23220,16 19/01/2010,14:07:00,23225,23230,23220,23225,19 19/01/2010,14:08:00,23230,23230,23225,23225,7 19/01/2010,14:09:00,23225,23225,23220,23225,7 19/01/2010,14:10:00,23230,23230,23225,23225,2 19/01/2010,14:11:00,23225,23225,23225,23225,4 19/01/2010,14:12:00,23225,23230,23225,23225,13 19/01/2010,14:13:00,23225,23225,23220,23220,2 19/01/2010,14:14:00,23225,23225,23220,23220,4 19/01/2010,14:15:00,23225,23225,23220,23225,20 19/01/2010,14:16:00,23220,23220,23215,23215,2 19/01/2010,14:17:00,23215,23215,23210,23210,12 19/01/2010,14:18:00,23210,23230,23210,23225,37 19/01/2010,14:19:00,23225,23225,23215,23220,6 19/01/2010,14:20:00,23220,23225,23220,23225,19 19/01/2010,14:21:00,23225,23305,23225,23290,270 19/01/2010,14:22:00,23290,23305,23285,23305,39 19/01/2010,14:23:00,23305,23315,23305,23305,46 19/01/2010,14:24:00,23305,23305,23290,23290,50 19/01/2010,14:25:00,23290,23295,23285,23295,12 19/01/2010,14:26:00,23290,23300,23290,23295,7 19/01/2010,14:27:00,23295,23295,23290,23295,11 19/01/2010,14:28:00,23295,23345,23295,23340,105 19/01/2010,14:29:00,23335,23340,23320,23320,110 19/01/2010,14:30:00,23315,23350,23315,23350,64 19/01/2010,14:31:00,23350,23370,23335,23335,145 19/01/2010,14:32:00,23340,23340,23340,23340,12 19/01/2010,14:33:00,23335,23340,23335,23335,16 19/01/2010,14:34:00,23330,23330,23325,23330,27 19/01/2010,14:35:00,23335,23350,23335,23350,50 19/01/2010,14:36:00,23345,23375,23345,23375,62 19/01/2010,14:37:00,23375,23380,23360,23360,39 19/01/2010,14:38:00,23360,23360,23355,23355,22 19/01/2010,14:39:00,23355,23370,23355,23370,34 19/01/2010,14:40:00,23365,23365,23345,23355,61 19/01/2010,14:41:00,23355,23375,23355,23370,54 19/01/2010,14:42:00,23370,23380,23370,23370,27 19/01/2010,14:43:00,23370,23370,23355,23355,38 19/01/2010,14:44:00,23350,23355,23340,23345,17 19/01/2010,14:45:00,23345,23360,23345,23360,29 19/01/2010,14:46:00,23360,23360,23345,23345,22 19/01/2010,14:47:00,23350,23350,23340,23340,34 19/01/2010,14:48:00,23340,23340,23330,23340,83 19/01/2010,14:49:00,23340,23355,23335,23340,27 19/01/2010,14:50:00,23335,23345,23330,23340,19 19/01/2010,14:51:00,23340,23340,23335,23335,8 19/01/2010,14:52:00,23345,23360,23345,23360,36 19/01/2010,14:53:00,23360,23360,23350,23350,19 19/01/2010,14:54:00,23345,23350,23345,23345,9 19/01/2010,14:55:00,23345,23350,23345,23350,5 19/01/2010,14:56:00,23345,23345,23345,23345,4 19/01/2010,14:57:00,23345,23360,23345,23355,41 19/01/2010,14:58:00,23350,23350,23350,23350,8 19/01/2010,14:59:00,23350,23350,23345,23345,10 19/01/2010,15:00:00,23345,23345,23340,23340,18 19/01/2010,15:01:00,23350,23355,23350,23350,14 19/01/2010,15:02:00,23345,23345,23345,23345,2 19/01/2010,15:03:00,23350,23360,23350,23360,18 19/01/2010,15:04:00,23360,23360,23360,23360,7 19/01/2010,15:05:00,23360,23365,23360,23365,19 19/01/2010,15:06:00,23360,23360,23360,23360,10 19/01/2010,15:07:00,23355,23355,23355,23355,3 19/01/2010,15:08:00,23355,23360,23355,23355,10 19/01/2010,15:09:00,23360,23375,23360,23370,25 19/01/2010,15:10:00,23365,23370,23365,23370,17 19/01/2010,15:11:00,23375,23375,23360,23360,10 19/01/2010,15:12:00,23360,23365,23360,23365,14 19/01/2010,15:13:00,23360,23375,23360,23375,19 19/01/2010,15:14:00,23370,23375,23370,23375,24 19/01/2010,15:15:00,23370,23370,23360,23360,28 19/01/2010,15:16:00,23360,23360,23355,23355,8 19/01/2010,15:17:00,23355,23355,23340,23345,48 19/01/2010,15:18:00,23340,23345,23340,23345,4 19/01/2010,15:19:00,23340,23345,23340,23345,11 19/01/2010,15:20:00,23345,23345,23345,23345,6 19/01/2010,15:21:00,23340,23345,23335,23345,16 19/01/2010,15:22:00,23350,23350,23350,23350,1 19/01/2010,15:23:00,23350,23350,23345,23350,13 19/01/2010,15:24:00,23355,23365,23350,23365,8 19/01/2010,15:25:00,23365,23365,23355,23355,15 19/01/2010,15:26:00,23355,23355,23355,23355,2 19/01/2010,15:27:00,23355,23360,23350,23360,13 19/01/2010,15:28:00,23360,23360,23360,23360,5 19/01/2010,15:29:00,23355,23365,23355,23365,18 19/01/2010,15:30:00,23370,23390,23365,23385,69 19/01/2010,15:31:00,23380,23380,23365,23375,29 19/01/2010,15:32:00,23375,23395,23375,23380,38 19/01/2010,15:33:00,23380,23420,23375,23410,114 19/01/2010,15:34:00,23410,23420,23400,23400,61 19/01/2010,15:35:00,23400,23410,23395,23410,36 19/01/2010,15:36:00,23405,23420,23400,23410,35 19/01/2010,15:37:00,23405,23420,23400,23415,28 19/01/2010,15:38:00,23410,23420,23405,23410,19 19/01/2010,15:39:00,23405,23415,23400,23400,27 19/01/2010,15:40:00,23415,23440,23415,23430,79 19/01/2010,15:41:00,23425,23425,23415,23420,31 19/01/2010,15:42:00,23425,23430,23420,23420,21 19/01/2010,15:43:00,23420,23445,23410,23440,55 19/01/2010,15:44:00,23440,23475,23440,23470,91 19/01/2010,15:45:00,23460,23500,23460,23495,118 19/01/2010,15:46:00,23490,23530,23490,23510,134 19/01/2010,15:47:00,23510,23515,23500,23515,60 19/01/2010,15:48:00,23510,23520,23500,23500,39 19/01/2010,15:49:00,23495,23505,23490,23500,43 19/01/2010,15:50:00,23505,23515,23500,23505,46 19/01/2010,15:51:00,23505,23540,23500,23540,91 19/01/2010,15:52:00,23540,23540,23520,23535,67 19/01/2010,15:53:00,23535,23535,23515,23520,65 19/01/2010,15:54:00,23515,23520,23510,23520,23 19/01/2010,15:55:00,23515,23520,23500,23505,40 19/01/2010,15:56:00,23500,23515,23500,23505,66 19/01/2010,15:57:00,23505,23540,23505,23530,78 19/01/2010,15:58:00,23530,23540,23505,23505,59 19/01/2010,15:59:00,23505,23510,23500,23510,32 19/01/2010,16:00:00,23505,23560,23505,23540,238 19/01/2010,16:01:00,23540,23550,23530,23530,67 19/01/2010,16:02:00,23530,23545,23525,23545,38 19/01/2010,16:03:00,23540,23545,23530,23545,35 19/01/2010,16:04:00,23540,23565,23540,23565,106 19/01/2010,16:05:00,23570,23590,23570,23575,106 19/01/2010,16:06:00,23570,23580,23565,23580,46 19/01/2010,16:07:00,23580,23585,23570,23575,48 19/01/2010,16:08:00,23575,23590,23575,23590,41 19/01/2010,16:09:00,23590,23605,23585,23595,82 19/01/2010,16:10:00,23595,23605,23595,23595,56 19/01/2010,16:11:00,23595,23600,23590,23595,34 19/01/2010,16:12:00,23600,23625,23590,23620,103 19/01/2010,16:13:00,23620,23640,23615,23630,119 19/01/2010,16:14:00,23630,23655,23625,23645,88 19/01/2010,16:15:00,23650,23660,23645,23645,104 19/01/2010,16:16:00,23645,23645,23625,23630,74 19/01/2010,16:17:00,23630,23635,23625,23625,59 19/01/2010,16:18:00,23625,23645,23625,23645,78 19/01/2010,16:19:00,23650,23650,23635,23640,71 19/01/2010,16:20:00,23635,23640,23625,23630,48 19/01/2010,16:21:00,23630,23640,23630,23635,20 19/01/2010,16:22:00,23640,23640,23635,23635,19 19/01/2010,16:23:00,23635,23665,23635,23655,70 19/01/2010,16:24:00,23650,23655,23635,23640,39 19/01/2010,16:25:00,23635,23640,23630,23635,26 19/01/2010,16:26:00,23635,23640,23630,23640,39 19/01/2010,16:27:00,23640,23645,23630,23635,33 19/01/2010,16:28:00,23635,23650,23635,23645,44 19/01/2010,16:29:00,23645,23650,23625,23625,59 19/01/2010,16:30:00,23625,23635,23625,23625,61 19/01/2010,16:31:00,23625,23655,23625,23650,70 19/01/2010,16:32:00,23650,23660,23650,23655,65 19/01/2010,16:33:00,23650,23660,23650,23655,46 19/01/2010,16:34:00,23655,23665,23655,23655,31 19/01/2010,16:35:00,23650,23655,23650,23650,20 19/01/2010,16:36:00,23650,23655,23650,23650,12 19/01/2010,16:37:00,23650,23650,23640,23640,19 19/01/2010,16:38:00,23635,23640,23635,23640,15 19/01/2010,16:39:00,23640,23645,23635,23640,33 19/01/2010,16:40:00,23645,23655,23635,23655,30 19/01/2010,16:41:00,23655,23675,23655,23675,66 19/01/2010,16:42:00,23675,23675,23665,23675,72 19/01/2010,16:43:00,23675,23800,23675,23735,642 19/01/2010,16:44:00,23735,23735,23715,23725,182 19/01/2010,16:45:00,23725,23745,23720,23745,67 19/01/2010,16:46:00,23745,23745,23730,23730,76 19/01/2010,16:47:00,23730,23740,23725,23730,55 19/01/2010,16:48:00,23735,23740,23730,23735,59 19/01/2010,16:49:00,23730,23735,23730,23730,17 19/01/2010,16:50:00,23740,23740,23730,23735,24 19/01/2010,16:51:00,23735,23745,23735,23735,44 19/01/2010,16:52:00,23735,23735,23730,23730,13 19/01/2010,16:53:00,23730,23735,23720,23720,70 19/01/2010,16:54:00,23720,23720,23715,23720,35 19/01/2010,16:55:00,23720,23740,23720,23735,42 19/01/2010,16:56:00,23730,23730,23725,23725,18 19/01/2010,16:57:00,23725,23725,23720,23725,16 19/01/2010,16:58:00,23720,23725,23720,23720,22 19/01/2010,16:59:00,23720,23725,23710,23725,36 19/01/2010,17:00:00,23725,23735,23720,23730,45 19/01/2010,17:01:00,23730,23730,23725,23730,14 19/01/2010,17:02:00,23730,23735,23725,23725,28 19/01/2010,17:03:00,23725,23725,23720,23720,10 19/01/2010,17:04:00,23720,23720,23715,23720,11 19/01/2010,17:05:00,23720,23720,23695,23700,78 19/01/2010,17:06:00,23700,23705,23690,23700,43 19/01/2010,17:07:00,23705,23710,23700,23710,30 19/01/2010,17:08:00,23705,23710,23705,23710,17 19/01/2010,17:09:00,23715,23715,23710,23715,37 19/01/2010,17:10:00,23715,23725,23710,23720,129 19/01/2010,17:11:00,23715,23725,23715,23725,31 19/01/2010,17:12:00,23720,23730,23720,23730,72 19/01/2010,17:13:00,23730,23735,23725,23730,41 19/01/2010,17:14:00,23730,23735,23730,23735,13 19/01/2010,17:15:00,23735,23735,23725,23725,19 19/01/2010,17:16:00,23725,23730,23720,23725,45 19/01/2010,17:17:00,23725,23725,23715,23715,14 19/01/2010,17:18:00,23715,23720,23715,23715,9 19/01/2010,17:19:00,23720,23725,23710,23715,39 19/01/2010,17:20:00,23715,23720,23710,23715,48 19/01/2010,17:21:00,23715,23720,23710,23715,23 19/01/2010,17:22:00,23715,23730,23715,23720,42 19/01/2010,17:23:00,23720,23720,23715,23715,15 19/01/2010,17:24:00,23720,23725,23715,23720,36 19/01/2010,17:25:00,23715,23730,23715,23725,53 19/01/2010,17:26:00,23725,23730,23710,23720,79 19/01/2010,17:27:00,23715,23715,23710,23710,33 19/01/2010,17:28:00,23715,23720,23715,23720,66 19/01/2010,17:29:00,23720,23730,23715,23725,97 19/01/2010,17:30:00,23725,23730,23720,23725,61 19/01/2010,17:31:00,23730,23730,23725,23730,17 19/01/2010,17:32:00,23730,23735,23730,23730,10 19/01/2010,17:33:00,23730,23730,23720,23725,20 19/01/2010,17:34:00,23720,23725,23715,23715,47 19/01/2010,17:35:00,23720,23720,23700,23705,89 19/01/2010,17:36:00,23705,23710,23705,23705,20 19/01/2010,17:37:00,23705,23705,23695,23695,31 19/01/2010,17:38:00,23690,23695,23685,23695,42 19/01/2010,17:39:00,23690,23690,23660,23660,90