DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
20/01/2010,09:00:00,23620,23680,23575,23635,297
20/01/2010,09:01:00,23635,23640,23620,23625,102
20/01/2010,09:02:00,23625,23630,23615,23620,64
20/01/2010,09:03:00,23620,23630,23620,23625,49
20/01/2010,09:04:00,23620,23630,23620,23625,45
20/01/2010,09:05:00,23620,23625,23610,23625,80
20/01/2010,09:06:00,23625,23640,23620,23635,39
20/01/2010,09:07:00,23640,23655,23640,23645,33
20/01/2010,09:08:00,23650,23650,23645,23645,18
20/01/2010,09:09:00,23650,23650,23650,23650,28
20/01/2010,09:10:00,23655,23665,23625,23635,80
20/01/2010,09:11:00,23630,23640,23620,23630,57
20/01/2010,09:12:00,23630,23640,23625,23640,57
20/01/2010,09:13:00,23640,23645,23640,23640,60
20/01/2010,09:14:00,23635,23645,23635,23640,36
20/01/2010,09:15:00,23645,23650,23645,23650,15
20/01/2010,09:16:00,23650,23660,23650,23660,40
20/01/2010,09:17:00,23660,23660,23655,23660,20
20/01/2010,09:18:00,23660,23670,23655,23655,41
20/01/2010,09:19:00,23655,23665,23655,23665,13
20/01/2010,09:20:00,23660,23670,23660,23670,14
20/01/2010,09:21:00,23675,23680,23670,23680,22
20/01/2010,09:22:00,23680,23685,23680,23685,29
20/01/2010,09:23:00,23680,23685,23680,23685,30
20/01/2010,09:24:00,23690,23730,23690,23725,145
20/01/2010,09:25:00,23720,23745,23720,23730,125
20/01/2010,09:26:00,23730,23730,23720,23725,53
20/01/2010,09:27:00,23725,23725,23720,23720,9
20/01/2010,09:28:00,23725,23725,23715,23715,5
20/01/2010,09:29:00,23715,23715,23695,23705,69
20/01/2010,09:30:00,23705,23710,23695,23700,10
20/01/2010,09:31:00,23695,23700,23680,23685,59
20/01/2010,09:32:00,23685,23690,23680,23685,43
20/01/2010,09:33:00,23685,23690,23680,23690,31
20/01/2010,09:34:00,23685,23690,23680,23690,25
20/01/2010,09:35:00,23685,23685,23680,23680,14
20/01/2010,09:36:00,23685,23685,23670,23670,20
20/01/2010,09:37:00,23670,23680,23665,23680,42
20/01/2010,09:38:00,23680,23685,23670,23675,33
20/01/2010,09:39:00,23675,23675,23670,23675,14
20/01/2010,09:40:00,23670,23680,23670,23680,11
20/01/2010,09:41:00,23675,23680,23675,23680,11
20/01/2010,09:42:00,23685,23715,23685,23710,37
20/01/2010,09:43:00,23710,23730,23710,23730,60
20/01/2010,09:44:00,23730,23735,23720,23725,38
20/01/2010,09:45:00,23725,23730,23725,23725,22
20/01/2010,09:46:00,23720,23725,23700,23705,53
20/01/2010,09:47:00,23705,23705,23685,23695,40
20/01/2010,09:48:00,23695,23695,23690,23695,6
20/01/2010,09:49:00,23700,23700,23685,23695,22
20/01/2010,09:50:00,23690,23690,23685,23685,5
20/01/2010,09:51:00,23690,23700,23690,23700,25
20/01/2010,09:52:00,23695,23695,23690,23695,6
20/01/2010,09:53:00,23690,23690,23675,23680,31
20/01/2010,09:54:00,23680,23685,23680,23680,25
20/01/2010,09:55:00,23680,23695,23680,23680,28
20/01/2010,09:56:00,23685,23710,23685,23710,34
20/01/2010,09:57:00,23705,23710,23700,23700,27
20/01/2010,09:58:00,23700,23705,23700,23705,6
20/01/2010,09:59:00,23705,23710,23685,23690,27
20/01/2010,10:00:00,23690,23690,23655,23655,67
20/01/2010,10:01:00,23660,23665,23645,23650,88
20/01/2010,10:02:00,23655,23675,23655,23665,71
20/01/2010,10:03:00,23665,23665,23655,23660,17
20/01/2010,10:04:00,23660,23665,23660,23665,23
20/01/2010,10:05:00,23670,23670,23665,23670,19
20/01/2010,10:06:00,23670,23670,23665,23665,14
20/01/2010,10:07:00,23665,23670,23650,23655,39
20/01/2010,10:08:00,23660,23685,23660,23665,43
20/01/2010,10:09:00,23670,23675,23670,23670,11
20/01/2010,10:10:00,23675,23675,23670,23670,9
20/01/2010,10:11:00,23665,23675,23655,23670,41
20/01/2010,10:12:00,23670,23670,23670,23670,2
20/01/2010,10:13:00,23675,23675,23665,23670,30
20/01/2010,10:14:00,23675,23700,23675,23690,60
20/01/2010,10:15:00,23690,23695,23680,23680,17
20/01/2010,10:16:00,23685,23685,23675,23675,8
20/01/2010,10:17:00,23675,23675,23670,23670,6
20/01/2010,10:18:00,23675,23675,23675,23675,2
20/01/2010,10:19:00,23675,23680,23675,23680,10
20/01/2010,10:20:00,23680,23685,23680,23685,4
20/01/2010,10:21:00,23685,23690,23685,23685,11
20/01/2010,10:22:00,23685,23685,23685,23685,2
20/01/2010,10:23:00,23685,23685,23685,23685,3
20/01/2010,10:24:00,23680,23680,23680,23680,3
20/01/2010,10:25:00,23680,23685,23680,23685,10
20/01/2010,10:26:00,23685,23685,23685,23685,10
20/01/2010,10:27:00,23680,23680,23665,23665,19
20/01/2010,10:28:00,23665,23665,23650,23660,29
20/01/2010,10:29:00,23655,23655,23655,23655,1
20/01/2010,10:30:00,23660,23680,23660,23675,18
20/01/2010,10:31:00,23670,23670,23660,23660,14
20/01/2010,10:32:00,23660,23660,23660,23660,7
20/01/2010,10:33:00,23660,23660,23660,23660,1
20/01/2010,10:34:00,23655,23665,23655,23665,12
20/01/2010,10:35:00,23660,23665,23660,23665,5
20/01/2010,10:36:00,23660,23660,23655,23660,4
20/01/2010,10:38:00,23665,23665,23650,23650,13
20/01/2010,10:39:00,23650,23650,23650,23650,12
20/01/2010,10:40:00,23645,23645,23635,23640,32
20/01/2010,10:41:00,23640,23645,23635,23640,25
20/01/2010,10:42:00,23640,23645,23640,23640,18
20/01/2010,10:43:00,23645,23645,23635,23635,19
20/01/2010,10:44:00,23630,23630,23615,23625,68
20/01/2010,10:45:00,23625,23635,23625,23630,19
20/01/2010,10:46:00,23635,23640,23625,23630,36
20/01/2010,10:47:00,23630,23630,23625,23630,21
20/01/2010,10:48:00,23620,23630,23620,23625,10
20/01/2010,10:49:00,23630,23630,23625,23625,5
20/01/2010,10:50:00,23635,23635,23620,23620,16
20/01/2010,10:51:00,23620,23620,23615,23620,27
20/01/2010,10:52:00,23620,23625,23615,23625,20
20/01/2010,10:53:00,23630,23630,23605,23610,41
20/01/2010,10:54:00,23615,23615,23610,23610,27
20/01/2010,10:55:00,23610,23615,23605,23615,18
20/01/2010,10:56:00,23615,23620,23615,23620,20
20/01/2010,10:57:00,23620,23625,23620,23625,9
20/01/2010,10:58:00,23625,23625,23620,23620,4
20/01/2010,11:00:00,23620,23630,23620,23630,6
20/01/2010,11:01:00,23625,23625,23610,23615,23
20/01/2010,11:02:00,23610,23610,23585,23600,64
20/01/2010,11:03:00,23600,23605,23600,23605,9
20/01/2010,11:04:00,23600,23600,23590,23595,13
20/01/2010,11:05:00,23600,23605,23590,23590,14
20/01/2010,11:06:00,23590,23590,23580,23585,38
20/01/2010,11:07:00,23585,23590,23585,23590,4
20/01/2010,11:08:00,23590,23590,23585,23585,8
20/01/2010,11:09:00,23580,23590,23580,23580,18
20/01/2010,11:10:00,23585,23610,23585,23610,36
20/01/2010,11:11:00,23605,23605,23600,23600,18
20/01/2010,11:12:00,23600,23620,23600,23615,30
20/01/2010,11:13:00,23615,23625,23615,23625,4
20/01/2010,11:14:00,23625,23625,23620,23620,8
20/01/2010,11:15:00,23620,23635,23620,23635,26
20/01/2010,11:16:00,23635,23635,23635,23635,4
20/01/2010,11:17:00,23635,23635,23635,23635,13
20/01/2010,11:18:00,23630,23630,23630,23630,2
20/01/2010,11:19:00,23630,23630,23630,23630,14
20/01/2010,11:20:00,23630,23630,23630,23630,17
20/01/2010,11:21:00,23630,23630,23625,23630,16
20/01/2010,11:22:00,23625,23655,23625,23650,46
20/01/2010,11:23:00,23655,23655,23640,23645,22
20/01/2010,11:24:00,23645,23655,23645,23655,22
20/01/2010,11:25:00,23650,23650,23640,23640,12
20/01/2010,11:26:00,23645,23645,23640,23640,6
20/01/2010,11:27:00,23645,23645,23640,23645,6
20/01/2010,11:28:00,23650,23660,23645,23650,30
20/01/2010,11:29:00,23650,23650,23645,23650,6
20/01/2010,11:30:00,23650,23650,23650,23650,1
20/01/2010,11:31:00,23650,23675,23650,23655,75
20/01/2010,11:32:00,23655,23655,23650,23655,12
20/01/2010,11:33:00,23660,23660,23650,23650,14
20/01/2010,11:34:00,23645,23650,23640,23645,13
20/01/2010,11:35:00,23645,23650,23645,23650,14
20/01/2010,11:36:00,23645,23645,23640,23645,10
20/01/2010,11:38:00,23640,23640,23635,23640,11
20/01/2010,11:40:00,23640,23640,23640,23640,2
20/01/2010,11:41:00,23640,23640,23640,23640,2
20/01/2010,11:42:00,23645,23650,23645,23650,5
20/01/2010,11:43:00,23650,23660,23650,23655,16
20/01/2010,11:44:00,23655,23655,23655,23655,13
20/01/2010,11:45:00,23650,23650,23645,23645,6
20/01/2010,11:46:00,23650,23650,23650,23650,10
20/01/2010,11:47:00,23650,23650,23645,23645,3
20/01/2010,11:49:00,23645,23645,23645,23645,1
20/01/2010,11:50:00,23640,23640,23640,23640,5
20/01/2010,11:51:00,23640,23645,23640,23645,6
20/01/2010,11:52:00,23645,23645,23630,23630,19
20/01/2010,11:53:00,23625,23630,23625,23625,15
20/01/2010,11:54:00,23630,23630,23625,23625,6
20/01/2010,11:56:00,23620,23620,23610,23620,36
20/01/2010,11:57:00,23625,23625,23615,23615,7
20/01/2010,11:58:00,23615,23615,23610,23610,4
20/01/2010,11:59:00,23610,23610,23610,23610,4
20/01/2010,12:00:00,23610,23620,23610,23620,16
20/01/2010,12:01:00,23620,23625,23615,23620,25
20/01/2010,12:02:00,23620,23620,23615,23620,10
20/01/2010,12:03:00,23620,23620,23615,23615,8
20/01/2010,12:04:00,23620,23620,23620,23620,4
20/01/2010,12:05:00,23620,23620,23620,23620,6
20/01/2010,12:07:00,23625,23625,23625,23625,10
20/01/2010,12:08:00,23630,23630,23625,23630,10
20/01/2010,12:09:00,23635,23650,23630,23630,47
20/01/2010,12:10:00,23630,23630,23625,23625,8
20/01/2010,12:11:00,23625,23630,23620,23630,17
20/01/2010,12:12:00,23620,23620,23615,23620,18
20/01/2010,12:13:00,23620,23620,23615,23620,3
20/01/2010,12:15:00,23620,23620,23610,23610,9
20/01/2010,12:16:00,23610,23610,23605,23605,16
20/01/2010,12:17:00,23610,23610,23610,23610,2
20/01/2010,12:18:00,23610,23620,23610,23615,5
20/01/2010,12:19:00,23615,23615,23610,23615,4
20/01/2010,12:20:00,23615,23615,23615,23615,9
20/01/2010,12:21:00,23610,23610,23610,23610,3
20/01/2010,12:22:00,23610,23610,23610,23610,2
20/01/2010,12:23:00,23615,23615,23610,23610,2
20/01/2010,12:24:00,23610,23610,23610,23610,1
20/01/2010,12:25:00,23610,23610,23610,23610,5
20/01/2010,12:26:00,23605,23610,23595,23595,23
20/01/2010,12:27:00,23600,23600,23590,23590,14
20/01/2010,12:28:00,23590,23590,23580,23585,19
20/01/2010,12:29:00,23585,23585,23580,23580,6
20/01/2010,12:30:00,23580,23600,23580,23580,40
20/01/2010,12:31:00,23580,23580,23580,23580,5
20/01/2010,12:32:00,23585,23590,23585,23590,8
20/01/2010,12:33:00,23590,23590,23585,23590,19
20/01/2010,12:34:00,23595,23595,23595,23595,2
20/01/2010,12:35:00,23590,23600,23590,23600,14
20/01/2010,12:36:00,23595,23595,23595,23595,1
20/01/2010,12:37:00,23590,23590,23590,23590,2
20/01/2010,12:38:00,23595,23595,23590,23590,5
20/01/2010,12:39:00,23590,23595,23590,23595,8
20/01/2010,12:40:00,23595,23595,23595,23595,2
20/01/2010,12:41:00,23600,23600,23600,23600,9
20/01/2010,12:42:00,23600,23615,23600,23605,35
20/01/2010,12:43:00,23605,23605,23605,23605,2
20/01/2010,12:44:00,23610,23610,23610,23610,9
20/01/2010,12:45:00,23610,23610,23605,23605,4
20/01/2010,12:46:00,23610,23610,23605,23605,6
20/01/2010,12:47:00,23605,23605,23590,23590,18
20/01/2010,12:48:00,23590,23590,23585,23585,10
20/01/2010,12:49:00,23585,23585,23580,23585,8
20/01/2010,12:50:00,23585,23585,23580,23585,11
20/01/2010,12:51:00,23585,23585,23585,23585,3
20/01/2010,12:52:00,23585,23585,23580,23580,2
20/01/2010,12:53:00,23580,23590,23580,23590,23
20/01/2010,12:54:00,23585,23585,23585,23585,2
20/01/2010,12:55:00,23580,23580,23555,23565,79
20/01/2010,12:56:00,23565,23565,23550,23550,26
20/01/2010,12:57:00,23550,23565,23540,23560,84
20/01/2010,12:58:00,23555,23555,23550,23550,17
20/01/2010,12:59:00,23560,23565,23555,23565,11
20/01/2010,13:00:00,23560,23590,23545,23555,104
20/01/2010,13:01:00,23550,23570,23400,23500,549
20/01/2010,13:02:00,23500,23510,23480,23500,82
20/01/2010,13:03:00,23500,23525,23500,23520,92
20/01/2010,13:04:00,23520,23540,23510,23520,53
20/01/2010,13:05:00,23520,23545,23520,23520,70
20/01/2010,13:06:00,23520,23520,23495,23515,45
20/01/2010,13:07:00,23515,23520,23490,23495,36
20/01/2010,13:08:00,23500,23505,23485,23495,73
20/01/2010,13:09:00,23500,23510,23490,23500,37
20/01/2010,13:10:00,23500,23505,23480,23480,35
20/01/2010,13:11:00,23475,23490,23470,23470,57
20/01/2010,13:12:00,23485,23495,23485,23490,25
20/01/2010,13:13:00,23495,23495,23490,23490,11
20/01/2010,13:14:00,23485,23495,23485,23495,10
20/01/2010,13:15:00,23500,23505,23475,23480,34
20/01/2010,13:16:00,23480,23480,23475,23480,24
20/01/2010,13:17:00,23480,23480,23475,23475,9
20/01/2010,13:18:00,23475,23475,23470,23470,44
20/01/2010,13:19:00,23470,23480,23465,23480,79
20/01/2010,13:20:00,23480,23480,23475,23480,15
20/01/2010,13:21:00,23470,23470,23460,23460,21
20/01/2010,13:22:00,23455,23455,23440,23445,65
20/01/2010,13:23:00,23445,23450,23440,23450,39
20/01/2010,13:24:00,23445,23450,23445,23450,14
20/01/2010,13:25:00,23450,23465,23445,23450,43
20/01/2010,13:26:00,23445,23460,23445,23460,30
20/01/2010,13:27:00,23460,23470,23460,23465,35
20/01/2010,13:28:00,23470,23470,23455,23460,34
20/01/2010,13:29:00,23460,23475,23460,23475,17
20/01/2010,13:30:00,23475,23490,23475,23485,43
20/01/2010,13:31:00,23485,23485,23485,23485,14
20/01/2010,13:32:00,23490,23490,23480,23480,8
20/01/2010,13:33:00,23485,23490,23480,23485,15
20/01/2010,13:34:00,23485,23490,23485,23485,7
20/01/2010,13:35:00,23490,23490,23485,23485,16
20/01/2010,13:36:00,23490,23490,23480,23480,19
20/01/2010,13:37:00,23475,23475,23450,23475,63
20/01/2010,13:38:00,23465,23470,23460,23460,14
20/01/2010,13:39:00,23460,23465,23460,23465,2
20/01/2010,13:40:00,23465,23470,23460,23460,4
20/01/2010,13:41:00,23460,23460,23460,23460,9
20/01/2010,13:42:00,23460,23475,23460,23475,15
20/01/2010,13:43:00,23470,23490,23470,23485,14
20/01/2010,13:44:00,23485,23485,23475,23480,12
20/01/2010,13:45:00,23475,23485,23475,23485,7
20/01/2010,13:46:00,23490,23490,23480,23480,6
20/01/2010,13:47:00,23490,23490,23480,23485,10
20/01/2010,13:48:00,23485,23485,23475,23475,29
20/01/2010,13:49:00,23485,23485,23475,23485,16
20/01/2010,13:50:00,23490,23495,23490,23490,25
20/01/2010,13:51:00,23495,23495,23485,23485,9
20/01/2010,13:52:00,23490,23490,23485,23490,7
20/01/2010,13:53:00,23495,23500,23495,23500,13
20/01/2010,13:54:00,23505,23510,23505,23510,14
20/01/2010,13:55:00,23510,23510,23505,23505,2
20/01/2010,13:56:00,23510,23515,23510,23510,7
20/01/2010,13:57:00,23515,23520,23510,23510,22
20/01/2010,13:58:00,23510,23515,23510,23515,8
20/01/2010,13:59:00,23520,23530,23520,23530,17
20/01/2010,14:00:00,23535,23550,23530,23535,47
20/01/2010,14:01:00,23540,23570,23540,23570,63
20/01/2010,14:02:00,23570,23570,23510,23530,159
20/01/2010,14:03:00,23530,23545,23520,23535,48
20/01/2010,14:04:00,23540,23545,23530,23535,31
20/01/2010,14:05:00,23535,23555,23535,23555,38
20/01/2010,14:06:00,23560,23585,23560,23575,84
20/01/2010,14:07:00,23570,23600,23570,23590,70
20/01/2010,14:08:00,23590,23595,23580,23585,40
20/01/2010,14:09:00,23590,23600,23575,23585,60
20/01/2010,14:10:00,23585,23585,23575,23580,19
20/01/2010,14:11:00,23580,23580,23575,23580,9
20/01/2010,14:12:00,23580,23580,23575,23580,13
20/01/2010,14:13:00,23580,23580,23575,23575,8
20/01/2010,14:14:00,23575,23575,23560,23560,19
20/01/2010,14:15:00,23560,23565,23560,23565,4
20/01/2010,14:16:00,23560,23560,23550,23550,28
20/01/2010,14:17:00,23550,23560,23550,23560,10
20/01/2010,14:18:00,23565,23570,23565,23570,13
20/01/2010,14:19:00,23570,23570,23560,23565,22
20/01/2010,14:20:00,23555,23560,23550,23555,6
20/01/2010,14:21:00,23550,23550,23540,23545,16
20/01/2010,14:22:00,23550,23550,23550,23550,10
20/01/2010,14:23:00,23545,23545,23530,23530,23
20/01/2010,14:24:00,23535,23535,23525,23525,29
20/01/2010,14:25:00,23520,23525,23510,23510,31
20/01/2010,14:26:00,23510,23515,23505,23510,29
20/01/2010,14:27:00,23505,23505,23485,23500,34
20/01/2010,14:28:00,23495,23500,23480,23495,31
20/01/2010,14:29:00,23490,23500,23485,23495,27
20/01/2010,14:30:00,23495,23540,23460,23500,193
20/01/2010,14:31:00,23505,23505,23495,23505,26
20/01/2010,14:32:00,23505,23505,23500,23505,11
20/01/2010,14:33:00,23510,23520,23505,23515,23
20/01/2010,14:34:00,23515,23520,23515,23520,11
20/01/2010,14:35:00,23520,23530,23520,23525,24
20/01/2010,14:36:00,23530,23540,23525,23530,36
20/01/2010,14:37:00,23525,23525,23515,23515,42
20/01/2010,14:38:00,23515,23525,23515,23525,24
20/01/2010,14:40:00,23525,23525,23510,23510,22
20/01/2010,14:41:00,23515,23515,23485,23485,46
20/01/2010,14:42:00,23485,23485,23470,23485,30
20/01/2010,14:43:00,23480,23495,23475,23485,15
20/01/2010,14:44:00,23480,23490,23480,23490,7
20/01/2010,14:45:00,23485,23490,23480,23480,28
20/01/2010,14:46:00,23485,23490,23445,23450,67
20/01/2010,14:47:00,23445,23455,23425,23425,119
20/01/2010,14:48:00,23425,23445,23425,23440,48
20/01/2010,14:49:00,23445,23455,23430,23430,33
20/01/2010,14:50:00,23425,23450,23420,23445,42
20/01/2010,14:51:00,23450,23450,23445,23450,24
20/01/2010,14:52:00,23450,23450,23420,23440,62
20/01/2010,14:53:00,23435,23440,23430,23440,44
20/01/2010,14:54:00,23445,23455,23445,23445,15
20/01/2010,14:55:00,23450,23455,23450,23450,30
20/01/2010,14:56:00,23455,23465,23455,23465,15
20/01/2010,14:57:00,23470,23470,23455,23455,10
20/01/2010,14:58:00,23460,23465,23460,23460,9
20/01/2010,14:59:00,23460,23460,23435,23435,43
20/01/2010,15:00:00,23435,23440,23420,23430,55
20/01/2010,15:01:00,23430,23440,23425,23430,33
20/01/2010,15:02:00,23425,23430,23410,23415,27
20/01/2010,15:03:00,23415,23425,23410,23425,42
20/01/2010,15:04:00,23425,23425,23400,23400,88
20/01/2010,15:05:00,23405,23420,23400,23420,48
20/01/2010,15:06:00,23420,23420,23410,23415,14
20/01/2010,15:07:00,23415,23425,23415,23420,13
20/01/2010,15:08:00,23425,23425,23420,23420,10
20/01/2010,15:09:00,23420,23430,23420,23430,19
20/01/2010,15:10:00,23435,23440,23435,23440,14
20/01/2010,15:11:00,23435,23440,23430,23440,10
20/01/2010,15:12:00,23440,23440,23435,23440,12
20/01/2010,15:13:00,23445,23445,23445,23445,2
20/01/2010,15:14:00,23440,23440,23440,23440,9
20/01/2010,15:15:00,23440,23440,23440,23440,3
20/01/2010,15:16:00,23435,23440,23435,23440,11
20/01/2010,15:17:00,23440,23440,23440,23440,1
20/01/2010,15:18:00,23440,23440,23440,23440,2
20/01/2010,15:19:00,23440,23440,23435,23435,11
20/01/2010,15:20:00,23440,23460,23440,23460,39
20/01/2010,15:21:00,23455,23460,23455,23455,18
20/01/2010,15:22:00,23460,23460,23460,23460,8
20/01/2010,15:23:00,23460,23485,23455,23480,61
20/01/2010,15:24:00,23480,23485,23465,23470,32
20/01/2010,15:25:00,23470,23470,23470,23470,16
20/01/2010,15:26:00,23470,23470,23465,23465,9
20/01/2010,15:27:00,23465,23465,23460,23460,12
20/01/2010,15:28:00,23465,23480,23465,23475,24
20/01/2010,15:29:00,23475,23475,23475,23475,1
20/01/2010,15:30:00,23475,23480,23440,23440,63
20/01/2010,15:31:00,23440,23455,23440,23455,23
20/01/2010,15:32:00,23440,23450,23440,23445,35
20/01/2010,15:33:00,23450,23460,23445,23450,50
20/01/2010,15:34:00,23450,23475,23450,23470,44
20/01/2010,15:35:00,23470,23475,23450,23450,47
20/01/2010,15:36:00,23450,23455,23440,23455,58
20/01/2010,15:37:00,23455,23470,23455,23470,42
20/01/2010,15:38:00,23475,23480,23465,23465,26
20/01/2010,15:39:00,23465,23475,23455,23475,23
20/01/2010,15:40:00,23470,23475,23450,23460,57
20/01/2010,15:41:00,23460,23475,23460,23475,7
20/01/2010,15:42:00,23465,23465,23450,23450,23
20/01/2010,15:43:00,23450,23460,23450,23460,11
20/01/2010,15:44:00,23460,23465,23435,23435,45
20/01/2010,15:45:00,23435,23435,23410,23410,65
20/01/2010,15:46:00,23410,23430,23395,23395,108
20/01/2010,15:47:00,23395,23410,23390,23405,77
20/01/2010,15:48:00,23400,23415,23395,23405,39
20/01/2010,15:49:00,23405,23430,23405,23425,27
20/01/2010,15:50:00,23430,23430,23415,23420,27
20/01/2010,15:51:00,23420,23445,23420,23440,79
20/01/2010,15:52:00,23445,23450,23445,23450,59
20/01/2010,15:53:00,23450,23460,23450,23460,20
20/01/2010,15:54:00,23460,23460,23450,23455,23
20/01/2010,15:55:00,23450,23455,23445,23445,45
20/01/2010,15:56:00,23445,23455,23440,23440,23
20/01/2010,15:57:00,23440,23460,23440,23450,35
20/01/2010,15:58:00,23450,23450,23440,23445,17
20/01/2010,15:59:00,23445,23445,23420,23420,36
20/01/2010,16:00:00,23415,23435,23405,23430,71
20/01/2010,16:01:00,23430,23435,23410,23415,29
20/01/2010,16:02:00,23415,23420,23390,23400,130
20/01/2010,16:03:00,23395,23405,23380,23400,71
20/01/2010,16:04:00,23400,23405,23365,23375,109
20/01/2010,16:05:00,23375,23375,23340,23345,118
20/01/2010,16:06:00,23345,23355,23340,23345,61
20/01/2010,16:07:00,23350,23355,23345,23350,29
20/01/2010,16:08:00,23350,23350,23325,23340,113
20/01/2010,16:09:00,23345,23350,23330,23350,36
20/01/2010,16:10:00,23350,23370,23340,23370,63
20/01/2010,16:11:00,23370,23370,23360,23365,30
20/01/2010,16:12:00,23365,23375,23355,23360,51
20/01/2010,16:13:00,23365,23380,23360,23375,80
20/01/2010,16:14:00,23380,23385,23375,23380,52
20/01/2010,16:15:00,23380,23380,23355,23355,61
20/01/2010,16:16:00,23360,23380,23360,23380,58
20/01/2010,16:17:00,23380,23380,23370,23375,24
20/01/2010,16:18:00,23370,23375,23370,23375,30
20/01/2010,16:19:00,23375,23390,23375,23375,28
20/01/2010,16:20:00,23380,23380,23365,23365,66
20/01/2010,16:21:00,23360,23370,23345,23370,56
20/01/2010,16:22:00,23365,23370,23350,23355,41
20/01/2010,16:23:00,23350,23370,23350,23360,31
20/01/2010,16:24:00,23365,23385,23360,23375,19
20/01/2010,16:25:00,23370,23375,23355,23355,26
20/01/2010,16:26:00,23355,23355,23340,23345,62
20/01/2010,16:27:00,23345,23360,23345,23350,35
20/01/2010,16:28:00,23345,23350,23345,23345,10
20/01/2010,16:29:00,23350,23350,23330,23335,52
20/01/2010,16:30:00,23330,23330,23305,23305,126
20/01/2010,16:31:00,23300,23315,23300,23310,75
20/01/2010,16:32:00,23310,23320,23310,23315,46
20/01/2010,16:33:00,23315,23330,23310,23330,55
20/01/2010,16:34:00,23325,23335,23320,23330,174
20/01/2010,16:35:00,23325,23330,23320,23325,38
20/01/2010,16:36:00,23325,23330,23310,23315,32
20/01/2010,16:37:00,23315,23320,23295,23315,95
20/01/2010,16:38:00,23310,23325,23310,23315,23
20/01/2010,16:39:00,23320,23330,23300,23315,41
20/01/2010,16:40:00,23315,23325,23310,23325,8
20/01/2010,16:41:00,23320,23320,23315,23320,64
20/01/2010,16:42:00,23320,23325,23310,23315,28
20/01/2010,16:43:00,23315,23315,23305,23310,19
20/01/2010,16:44:00,23310,23315,23310,23315,11
20/01/2010,16:45:00,23310,23310,23300,23300,50
20/01/2010,16:46:00,23300,23315,23300,23305,47
20/01/2010,16:47:00,23295,23300,23290,23295,64
20/01/2010,16:48:00,23290,23295,23285,23290,32
20/01/2010,16:49:00,23285,23300,23285,23295,58
20/01/2010,16:50:00,23295,23295,23285,23295,29
20/01/2010,16:51:00,23290,23300,23285,23290,40
20/01/2010,16:52:00,23285,23285,23275,23275,76
20/01/2010,16:53:00,23275,23280,23260,23260,68
20/01/2010,16:54:00,23260,23265,23245,23250,112
20/01/2010,16:55:00,23250,23250,23235,23240,42
20/01/2010,16:56:00,23240,23245,23215,23215,103
20/01/2010,16:57:00,23215,23240,23210,23230,97
20/01/2010,16:58:00,23235,23235,23225,23235,24
20/01/2010,16:59:00,23230,23245,23220,23225,49
20/01/2010,17:00:00,23220,23235,23215,23225,108
20/01/2010,17:01:00,23225,23225,23210,23210,55
20/01/2010,17:02:00,23215,23230,23210,23225,20
20/01/2010,17:03:00,23225,23225,23190,23195,117
20/01/2010,17:04:00,23195,23200,23135,23135,251
20/01/2010,17:05:00,23140,23155,23135,23155,81
20/01/2010,17:06:00,23155,23165,23150,23155,74
20/01/2010,17:07:00,23150,23155,23135,23155,46
20/01/2010,17:08:00,23155,23160,23145,23145,65
20/01/2010,17:09:00,23150,23150,23115,23120,130
20/01/2010,17:10:00,23120,23160,23120,23160,74
20/01/2010,17:11:00,23155,23170,23150,23170,52
20/01/2010,17:12:00,23175,23195,23170,23185,90
20/01/2010,17:13:00,23190,23190,23175,23175,36
20/01/2010,17:14:00,23175,23180,23165,23175,117
20/01/2010,17:15:00,23175,23185,23165,23180,41
20/01/2010,17:16:00,23180,23185,23170,23170,40
20/01/2010,17:17:00,23170,23185,23170,23185,38
20/01/2010,17:18:00,23180,23190,23175,23190,17
20/01/2010,17:19:00,23185,23190,23175,23175,129
20/01/2010,17:20:00,23180,23180,23155,23155,84
20/01/2010,17:21:00,23160,23165,23155,23155,31
20/01/2010,17:22:00,23150,23155,23145,23145,55
20/01/2010,17:23:00,23145,23155,23145,23155,39
20/01/2010,17:24:00,23155,23160,23135,23135,80
20/01/2010,17:25:00,23140,23150,23135,23145,74
20/01/2010,17:26:00,23145,23160,23125,23125,110
20/01/2010,17:27:00,23120,23135,23115,23125,138
20/01/2010,17:28:00,23125,23125,23115,23115,79
20/01/2010,17:29:00,23120,23135,23100,23130,198
20/01/2010,17:30:00,23130,23155,23130,23145,128
20/01/2010,17:31:00,23150,23160,23140,23160,59
20/01/2010,17:32:00,23160,23165,23150,23150,50
20/01/2010,17:33:00,23155,23155,23145,23150,37
20/01/2010,17:34:00,23150,23155,23145,23150,36
20/01/2010,17:35:00,23150,23170,23145,23170,46
20/01/2010,17:36:00,23165,23170,23165,23165,27
20/01/2010,17:37:00,23175,23175,23170,23170,31
20/01/2010,17:38:00,23175,23180,23170,23180,36
20/01/2010,17:39:00,23180,23185,23170,23170,60