DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/01/2010,17:38:00,23175,23180,23170,23180,36
20/01/2010,17:39:00,23180,23185,23170,23170,60
21/01/2010,09:00:00,23290,23320,23225,23305,278
21/01/2010,09:01:00,23310,23315,23295,23300,80
21/01/2010,09:02:00,23295,23300,23260,23260,107
21/01/2010,09:03:00,23265,23290,23255,23290,102
21/01/2010,09:04:00,23290,23290,23280,23285,23
21/01/2010,09:05:00,23285,23290,23280,23285,54
21/01/2010,09:06:00,23285,23300,23285,23300,78
21/01/2010,09:07:00,23300,23310,23295,23305,55
21/01/2010,09:08:00,23305,23320,23305,23320,37
21/01/2010,09:09:00,23315,23315,23310,23310,27
21/01/2010,09:10:00,23310,23320,23310,23320,33
21/01/2010,09:11:00,23315,23320,23305,23305,35
21/01/2010,09:12:00,23310,23310,23295,23300,49
21/01/2010,09:13:00,23300,23305,23300,23305,22
21/01/2010,09:14:00,23305,23325,23305,23320,56
21/01/2010,09:15:00,23315,23340,23310,23335,58
21/01/2010,09:16:00,23340,23340,23330,23340,19
21/01/2010,09:17:00,23335,23335,23330,23330,24
21/01/2010,09:18:00,23335,23340,23330,23340,27
21/01/2010,09:19:00,23335,23335,23325,23330,36
21/01/2010,09:20:00,23325,23335,23320,23330,50
21/01/2010,09:21:00,23335,23335,23330,23335,22
21/01/2010,09:22:00,23335,23335,23320,23320,40
21/01/2010,09:23:00,23325,23325,23310,23310,41
21/01/2010,09:24:00,23310,23315,23305,23310,42
21/01/2010,09:25:00,23310,23325,23310,23325,41
21/01/2010,09:26:00,23325,23325,23320,23320,6
21/01/2010,09:27:00,23320,23320,23315,23315,10
21/01/2010,09:28:00,23320,23320,23310,23310,33
21/01/2010,09:29:00,23310,23320,23310,23315,14
21/01/2010,09:30:00,23315,23335,23315,23325,52
21/01/2010,09:31:00,23325,23325,23315,23320,15
21/01/2010,09:32:00,23320,23325,23315,23320,26
21/01/2010,09:33:00,23320,23325,23320,23325,16
21/01/2010,09:34:00,23320,23330,23310,23320,47
21/01/2010,09:35:00,23320,23325,23320,23325,20
21/01/2010,09:36:00,23325,23330,23310,23310,22
21/01/2010,09:37:00,23310,23310,23300,23305,21
21/01/2010,09:38:00,23300,23300,23270,23280,105
21/01/2010,09:39:00,23275,23285,23275,23275,30
21/01/2010,09:40:00,23275,23280,23260,23265,81
21/01/2010,09:41:00,23265,23280,23260,23280,85
21/01/2010,09:42:00,23275,23290,23270,23280,35
21/01/2010,09:43:00,23285,23285,23265,23270,43
21/01/2010,09:44:00,23270,23270,23250,23260,56
21/01/2010,09:45:00,23260,23260,23240,23245,46
21/01/2010,09:46:00,23240,23260,23230,23255,104
21/01/2010,09:47:00,23255,23275,23255,23275,33
21/01/2010,09:48:00,23275,23290,23275,23285,38
21/01/2010,09:49:00,23285,23285,23275,23280,12
21/01/2010,09:50:00,23285,23285,23265,23265,32
21/01/2010,09:51:00,23260,23260,23250,23255,38
21/01/2010,09:52:00,23260,23260,23255,23255,10
21/01/2010,09:53:00,23255,23255,23250,23250,25
21/01/2010,09:54:00,23250,23250,23245,23245,22
21/01/2010,09:55:00,23250,23255,23250,23250,14
21/01/2010,09:56:00,23245,23245,23225,23230,91
21/01/2010,09:57:00,23225,23235,23220,23225,34
21/01/2010,09:58:00,23225,23230,23210,23215,61
21/01/2010,09:59:00,23215,23230,23215,23220,36
21/01/2010,10:00:00,23225,23230,23225,23225,30
21/01/2010,10:01:00,23230,23230,23230,23230,33
21/01/2010,10:02:00,23235,23235,23210,23215,53
21/01/2010,10:03:00,23215,23220,23205,23215,50
21/01/2010,10:04:00,23215,23215,23210,23215,55
21/01/2010,10:05:00,23220,23230,23215,23220,59
21/01/2010,10:06:00,23215,23230,23215,23230,14
21/01/2010,10:07:00,23230,23240,23230,23240,34
21/01/2010,10:08:00,23240,23255,23240,23245,38
21/01/2010,10:09:00,23245,23245,23225,23225,32
21/01/2010,10:10:00,23230,23230,23220,23220,24
21/01/2010,10:11:00,23220,23220,23195,23200,94
21/01/2010,10:12:00,23200,23225,23195,23220,70
21/01/2010,10:13:00,23220,23235,23220,23235,22
21/01/2010,10:14:00,23235,23240,23225,23225,24
21/01/2010,10:15:00,23230,23235,23225,23235,19
21/01/2010,10:16:00,23240,23255,23240,23255,45
21/01/2010,10:17:00,23255,23270,23255,23270,38
21/01/2010,10:18:00,23265,23265,23265,23265,5
21/01/2010,10:19:00,23265,23265,23245,23250,32
21/01/2010,10:20:00,23250,23255,23250,23250,13
21/01/2010,10:21:00,23250,23255,23250,23255,10
21/01/2010,10:22:00,23250,23250,23215,23215,49
21/01/2010,10:23:00,23215,23235,23215,23230,21
21/01/2010,10:24:00,23230,23235,23230,23235,5
21/01/2010,10:25:00,23235,23235,23205,23210,29
21/01/2010,10:26:00,23200,23200,23190,23200,67
21/01/2010,10:27:00,23195,23200,23195,23200,8
21/01/2010,10:28:00,23200,23200,23185,23185,17
21/01/2010,10:29:00,23185,23185,23170,23170,76
21/01/2010,10:30:00,23170,23180,23155,23155,80
21/01/2010,10:31:00,23165,23185,23160,23175,28
21/01/2010,10:32:00,23180,23185,23170,23180,34
21/01/2010,10:33:00,23180,23180,23170,23180,61
21/01/2010,10:34:00,23180,23185,23175,23180,34
21/01/2010,10:35:00,23180,23195,23175,23180,41
21/01/2010,10:36:00,23175,23190,23175,23190,16
21/01/2010,10:37:00,23185,23190,23180,23190,28
21/01/2010,10:38:00,23190,23190,23180,23185,15
21/01/2010,10:39:00,23190,23195,23185,23195,8
21/01/2010,10:40:00,23190,23195,23190,23190,22
21/01/2010,10:41:00,23190,23195,23190,23195,5
21/01/2010,10:42:00,23190,23200,23190,23200,28
21/01/2010,10:43:00,23200,23215,23200,23205,35
21/01/2010,10:44:00,23205,23215,23200,23215,21
21/01/2010,10:45:00,23215,23220,23210,23215,28
21/01/2010,10:46:00,23220,23225,23210,23210,23
21/01/2010,10:47:00,23215,23215,23200,23200,10
21/01/2010,10:48:00,23210,23210,23205,23210,17
21/01/2010,10:49:00,23210,23245,23210,23235,47
21/01/2010,10:50:00,23235,23235,23230,23230,17
21/01/2010,10:51:00,23230,23230,23220,23220,11
21/01/2010,10:52:00,23220,23235,23220,23230,19
21/01/2010,10:53:00,23230,23230,23220,23220,6
21/01/2010,10:54:00,23220,23225,23210,23215,25
21/01/2010,10:55:00,23215,23230,23215,23230,13
21/01/2010,10:56:00,23230,23230,23225,23230,6
21/01/2010,10:57:00,23235,23235,23210,23215,36
21/01/2010,10:58:00,23215,23225,23210,23220,21
21/01/2010,10:59:00,23215,23225,23210,23215,19
21/01/2010,11:00:00,23220,23220,23215,23215,7
21/01/2010,11:01:00,23220,23220,23220,23220,4
21/01/2010,11:02:00,23220,23220,23215,23215,9
21/01/2010,11:03:00,23215,23215,23195,23195,26
21/01/2010,11:04:00,23195,23195,23185,23190,28
21/01/2010,11:05:00,23185,23215,23185,23210,42
21/01/2010,11:06:00,23205,23210,23205,23210,19
21/01/2010,11:07:00,23210,23210,23200,23210,13
21/01/2010,11:08:00,23200,23200,23200,23200,2
21/01/2010,11:09:00,23205,23205,23205,23205,5
21/01/2010,11:10:00,23205,23215,23205,23215,19
21/01/2010,11:11:00,23215,23215,23210,23215,9
21/01/2010,11:12:00,23220,23230,23220,23225,10
21/01/2010,11:13:00,23230,23230,23225,23225,3
21/01/2010,11:14:00,23230,23235,23230,23230,25
21/01/2010,11:15:00,23235,23240,23235,23235,28
21/01/2010,11:16:00,23230,23235,23230,23235,4
21/01/2010,11:17:00,23230,23230,23225,23230,16
21/01/2010,11:18:00,23225,23225,23215,23225,33
21/01/2010,11:19:00,23230,23235,23225,23230,12
21/01/2010,11:20:00,23220,23220,23220,23220,7
21/01/2010,11:21:00,23220,23225,23220,23225,4
21/01/2010,11:22:00,23220,23220,23220,23220,2
21/01/2010,11:23:00,23220,23220,23210,23220,13
21/01/2010,11:24:00,23215,23220,23210,23210,18
21/01/2010,11:25:00,23210,23215,23210,23210,16
21/01/2010,11:26:00,23215,23215,23200,23200,35
21/01/2010,11:27:00,23200,23205,23200,23205,22
21/01/2010,11:28:00,23205,23205,23205,23205,3
21/01/2010,11:29:00,23195,23195,23185,23190,30
21/01/2010,11:30:00,23190,23190,23160,23170,78
21/01/2010,11:31:00,23170,23185,23165,23185,32
21/01/2010,11:32:00,23185,23200,23185,23195,35
21/01/2010,11:33:00,23195,23195,23190,23190,15
21/01/2010,11:34:00,23195,23195,23195,23195,11
21/01/2010,11:35:00,23195,23195,23195,23195,5
21/01/2010,11:36:00,23195,23195,23195,23195,14
21/01/2010,11:37:00,23195,23200,23195,23200,8
21/01/2010,11:38:00,23200,23200,23190,23195,6
21/01/2010,11:39:00,23195,23195,23195,23195,3
21/01/2010,11:40:00,23200,23200,23190,23190,17
21/01/2010,11:41:00,23195,23195,23185,23190,14
21/01/2010,11:42:00,23190,23190,23180,23180,17
21/01/2010,11:43:00,23175,23180,23175,23180,15
21/01/2010,11:44:00,23175,23175,23165,23175,19
21/01/2010,11:45:00,23175,23175,23165,23170,12
21/01/2010,11:46:00,23170,23175,23170,23170,6
21/01/2010,11:47:00,23175,23175,23160,23160,24
21/01/2010,11:48:00,23170,23170,23160,23170,6
21/01/2010,11:49:00,23160,23165,23150,23160,36
21/01/2010,11:50:00,23160,23170,23155,23160,29
21/01/2010,11:51:00,23165,23175,23165,23175,12
21/01/2010,11:52:00,23175,23175,23165,23170,15
21/01/2010,11:53:00,23175,23175,23170,23170,9
21/01/2010,11:54:00,23170,23170,23165,23165,16
21/01/2010,11:55:00,23165,23165,23165,23165,4
21/01/2010,11:56:00,23170,23180,23170,23180,25
21/01/2010,11:57:00,23180,23185,23180,23180,13
21/01/2010,11:58:00,23180,23180,23170,23175,19
21/01/2010,11:59:00,23175,23175,23170,23170,25
21/01/2010,12:00:00,23170,23170,23165,23165,25
21/01/2010,12:01:00,23170,23170,23170,23170,2
21/01/2010,12:02:00,23170,23180,23170,23175,14
21/01/2010,12:03:00,23175,23195,23175,23195,31
21/01/2010,12:04:00,23190,23235,23190,23225,114
21/01/2010,12:05:00,23225,23225,23215,23225,37
21/01/2010,12:06:00,23225,23225,23220,23220,11
21/01/2010,12:07:00,23220,23220,23210,23215,18
21/01/2010,12:08:00,23215,23215,23215,23215,5
21/01/2010,12:09:00,23215,23220,23215,23215,3
21/01/2010,12:10:00,23220,23225,23215,23220,16
21/01/2010,12:11:00,23215,23220,23215,23220,9
21/01/2010,12:12:00,23225,23230,23220,23220,36
21/01/2010,12:13:00,23220,23220,23205,23210,22
21/01/2010,12:14:00,23210,23215,23195,23195,36
21/01/2010,12:15:00,23200,23210,23200,23205,31
21/01/2010,12:16:00,23205,23205,23180,23190,28
21/01/2010,12:17:00,23180,23190,23170,23180,31
21/01/2010,12:18:00,23175,23175,23155,23165,61
21/01/2010,12:19:00,23160,23170,23155,23160,24
21/01/2010,12:20:00,23165,23185,23165,23180,35
21/01/2010,12:21:00,23175,23180,23175,23175,20
21/01/2010,12:22:00,23180,23185,23180,23185,22
21/01/2010,12:23:00,23190,23195,23190,23195,12
21/01/2010,12:24:00,23190,23195,23185,23190,11
21/01/2010,12:25:00,23190,23220,23190,23215,47
21/01/2010,12:26:00,23215,23215,23210,23215,17
21/01/2010,12:27:00,23215,23235,23215,23230,26
21/01/2010,12:28:00,23235,23235,23195,23205,48
21/01/2010,12:29:00,23210,23210,23210,23210,5
21/01/2010,12:30:00,23210,23210,23210,23210,3
21/01/2010,12:31:00,23210,23210,23210,23210,5
21/01/2010,12:32:00,23215,23230,23215,23230,15
21/01/2010,12:33:00,23230,23240,23230,23240,37
21/01/2010,12:34:00,23240,23240,23230,23230,9
21/01/2010,12:35:00,23235,23235,23230,23230,7
21/01/2010,12:36:00,23230,23230,23215,23215,11
21/01/2010,12:37:00,23220,23225,23220,23225,12
21/01/2010,12:38:00,23220,23225,23215,23215,10
21/01/2010,12:39:00,23215,23235,23215,23235,9
21/01/2010,12:40:00,23230,23230,23225,23225,4
21/01/2010,12:41:00,23220,23220,23220,23220,3
21/01/2010,12:42:00,23215,23220,23215,23215,11
21/01/2010,12:43:00,23210,23210,23210,23210,3
21/01/2010,12:44:00,23215,23225,23215,23225,29
21/01/2010,12:45:00,23225,23230,23225,23225,4
21/01/2010,12:46:00,23225,23230,23225,23230,8
21/01/2010,12:47:00,23225,23225,23225,23225,2
21/01/2010,12:48:00,23230,23230,23225,23225,10
21/01/2010,12:49:00,23225,23235,23225,23235,9
21/01/2010,12:50:00,23240,23245,23240,23240,8
21/01/2010,12:51:00,23245,23270,23245,23265,65
21/01/2010,12:52:00,23270,23270,23260,23265,12
21/01/2010,12:53:00,23265,23265,23260,23260,6
21/01/2010,12:54:00,23260,23285,23260,23275,28
21/01/2010,12:55:00,23275,23285,23275,23285,10
21/01/2010,12:56:00,23285,23285,23280,23280,8
21/01/2010,12:57:00,23280,23280,23275,23275,6
21/01/2010,12:58:00,23280,23285,23280,23285,11
21/01/2010,12:59:00,23275,23315,23275,23315,31
21/01/2010,13:00:00,23310,23440,23310,23435,279
21/01/2010,13:01:00,23430,23430,23335,23355,372
21/01/2010,13:02:00,23360,23370,23355,23370,70
21/01/2010,13:03:00,23370,23375,23350,23350,68
21/01/2010,13:04:00,23355,23355,23330,23330,69
21/01/2010,13:05:00,23330,23335,23325,23330,28
21/01/2010,13:06:00,23325,23335,23325,23335,14
21/01/2010,13:07:00,23335,23350,23335,23350,12
21/01/2010,13:08:00,23350,23350,23345,23350,11
21/01/2010,13:09:00,23350,23360,23350,23350,35
21/01/2010,13:10:00,23350,23355,23345,23350,24
21/01/2010,13:11:00,23355,23355,23340,23340,34
21/01/2010,13:12:00,23340,23345,23340,23345,14
21/01/2010,13:13:00,23340,23360,23340,23350,33
21/01/2010,13:14:00,23350,23350,23345,23350,16
21/01/2010,13:15:00,23350,23350,23340,23345,19
21/01/2010,13:16:00,23345,23350,23345,23345,12
21/01/2010,13:17:00,23340,23355,23340,23355,9
21/01/2010,13:18:00,23345,23345,23340,23340,17
21/01/2010,13:19:00,23345,23350,23345,23350,14
21/01/2010,13:20:00,23345,23345,23345,23345,1
21/01/2010,13:21:00,23345,23345,23345,23345,5
21/01/2010,13:22:00,23345,23350,23345,23350,4
21/01/2010,13:23:00,23345,23350,23345,23350,5
21/01/2010,13:24:00,23345,23355,23345,23355,12
21/01/2010,13:25:00,23350,23355,23350,23350,12
21/01/2010,13:26:00,23350,23355,23350,23355,5
21/01/2010,13:27:00,23360,23375,23360,23375,17
21/01/2010,13:28:00,23375,23375,23370,23370,33
21/01/2010,13:29:00,23365,23365,23355,23360,13
21/01/2010,13:30:00,23365,23380,23365,23375,34
21/01/2010,13:31:00,23375,23380,23375,23375,12
21/01/2010,13:32:00,23375,23380,23375,23375,12
21/01/2010,13:33:00,23375,23375,23365,23365,24
21/01/2010,13:34:00,23365,23370,23355,23370,18
21/01/2010,13:35:00,23365,23370,23365,23365,3
21/01/2010,13:36:00,23370,23380,23365,23365,24
21/01/2010,13:37:00,23365,23370,23365,23370,16
21/01/2010,13:38:00,23365,23385,23365,23385,27
21/01/2010,13:39:00,23385,23390,23380,23380,22
21/01/2010,13:40:00,23385,23400,23375,23400,34
21/01/2010,13:41:00,23400,23415,23400,23410,62
21/01/2010,13:42:00,23410,23410,23395,23395,37
21/01/2010,13:43:00,23400,23410,23400,23405,11
21/01/2010,13:44:00,23405,23405,23405,23405,2
21/01/2010,13:45:00,23400,23400,23395,23395,18
21/01/2010,13:46:00,23395,23405,23395,23405,34
21/01/2010,13:47:00,23400,23405,23400,23405,18
21/01/2010,13:48:00,23400,23400,23395,23400,6
21/01/2010,13:49:00,23395,23395,23395,23395,2
21/01/2010,13:50:00,23400,23410,23390,23400,21
21/01/2010,13:51:00,23400,23400,23400,23400,1
21/01/2010,13:52:00,23400,23400,23380,23380,20
21/01/2010,13:53:00,23380,23380,23365,23370,39
21/01/2010,13:54:00,23380,23385,23370,23370,16
21/01/2010,13:55:00,23375,23405,23375,23400,54
21/01/2010,13:56:00,23405,23405,23390,23395,32
21/01/2010,13:57:00,23395,23395,23385,23390,24
21/01/2010,13:58:00,23385,23385,23380,23385,20
21/01/2010,13:59:00,23380,23385,23375,23385,24
21/01/2010,14:00:00,23395,23450,23395,23425,150
21/01/2010,14:01:00,23425,23445,23405,23410,104
21/01/2010,14:02:00,23405,23435,23405,23425,48
21/01/2010,14:03:00,23425,23425,23365,23390,75
21/01/2010,14:04:00,23390,23390,23345,23365,65
21/01/2010,14:05:00,23365,23365,23345,23355,33
21/01/2010,14:06:00,23355,23360,23310,23310,72
21/01/2010,14:07:00,23310,23325,23300,23315,86
21/01/2010,14:08:00,23320,23325,23300,23315,53
21/01/2010,14:09:00,23320,23345,23320,23325,77
21/01/2010,14:10:00,23330,23340,23325,23325,35
21/01/2010,14:11:00,23320,23325,23300,23320,42
21/01/2010,14:12:00,23320,23325,23320,23320,17
21/01/2010,14:13:00,23315,23315,23310,23310,6
21/01/2010,14:14:00,23315,23335,23315,23325,30
21/01/2010,14:15:00,23330,23345,23325,23345,21
21/01/2010,14:16:00,23350,23355,23345,23350,34
21/01/2010,14:17:00,23350,23350,23350,23350,10
21/01/2010,14:18:00,23350,23365,23350,23365,11
21/01/2010,14:19:00,23370,23385,23365,23375,40
21/01/2010,14:20:00,23375,23375,23370,23375,6
21/01/2010,14:21:00,23370,23375,23370,23375,3
21/01/2010,14:22:00,23375,23375,23360,23360,17
21/01/2010,14:23:00,23360,23380,23360,23365,21
21/01/2010,14:24:00,23360,23365,23355,23365,16
21/01/2010,14:25:00,23365,23380,23365,23380,11
21/01/2010,14:26:00,23380,23385,23365,23365,18
21/01/2010,14:27:00,23370,23370,23370,23370,1
21/01/2010,14:28:00,23365,23365,23365,23365,1
21/01/2010,14:29:00,23370,23380,23365,23365,20
21/01/2010,14:30:00,23360,23360,23285,23335,158
21/01/2010,14:31:00,23325,23330,23275,23285,68
21/01/2010,14:32:00,23285,23290,23260,23290,90
21/01/2010,14:33:00,23290,23310,23290,23300,73
21/01/2010,14:34:00,23300,23300,23280,23295,48
21/01/2010,14:35:00,23300,23300,23270,23270,48
21/01/2010,14:36:00,23280,23285,23265,23275,68
21/01/2010,14:37:00,23280,23280,23255,23265,28
21/01/2010,14:38:00,23270,23285,23260,23275,44
21/01/2010,14:39:00,23270,23285,23270,23285,32
21/01/2010,14:40:00,23280,23285,23280,23280,10
21/01/2010,14:41:00,23285,23325,23275,23315,62
21/01/2010,14:42:00,23320,23320,23290,23290,41
21/01/2010,14:43:00,23290,23310,23290,23300,20
21/01/2010,14:44:00,23305,23310,23305,23310,9
21/01/2010,14:45:00,23305,23310,23305,23305,10
21/01/2010,14:46:00,23305,23310,23305,23310,11
21/01/2010,14:47:00,23310,23320,23295,23310,35
21/01/2010,14:48:00,23315,23315,23310,23315,6
21/01/2010,14:49:00,23320,23320,23310,23320,15
21/01/2010,14:50:00,23320,23320,23320,23320,5
21/01/2010,14:51:00,23315,23315,23300,23305,29
21/01/2010,14:52:00,23305,23310,23305,23310,2
21/01/2010,14:53:00,23310,23310,23310,23310,5
21/01/2010,14:54:00,23305,23305,23295,23300,13
21/01/2010,14:55:00,23295,23300,23295,23295,9
21/01/2010,14:56:00,23295,23300,23295,23295,5
21/01/2010,14:57:00,23295,23310,23295,23310,10
21/01/2010,14:58:00,23315,23325,23310,23310,26
21/01/2010,14:59:00,23310,23320,23305,23320,31
21/01/2010,15:00:00,23315,23330,23315,23325,19
21/01/2010,15:01:00,23330,23330,23330,23330,6
21/01/2010,15:03:00,23330,23330,23330,23330,1
21/01/2010,15:04:00,23330,23355,23330,23355,34
21/01/2010,15:05:00,23355,23370,23345,23360,47
21/01/2010,15:06:00,23360,23370,23355,23370,15
21/01/2010,15:07:00,23370,23380,23370,23380,28
21/01/2010,15:08:00,23375,23375,23370,23370,13
21/01/2010,15:09:00,23365,23365,23360,23360,26
21/01/2010,15:11:00,23365,23395,23365,23390,41
21/01/2010,15:12:00,23385,23395,23385,23390,19
21/01/2010,15:13:00,23385,23385,23375,23375,30
21/01/2010,15:14:00,23375,23375,23365,23370,22
21/01/2010,15:15:00,23375,23375,23370,23370,5
21/01/2010,15:16:00,23375,23380,23375,23380,3
21/01/2010,15:17:00,23375,23380,23375,23375,16
21/01/2010,15:18:00,23370,23370,23365,23365,13
21/01/2010,15:19:00,23365,23370,23365,23370,5
21/01/2010,15:20:00,23370,23370,23370,23370,4
21/01/2010,15:21:00,23375,23375,23375,23375,1
21/01/2010,15:22:00,23370,23370,23370,23370,5
21/01/2010,15:23:00,23375,23385,23365,23365,38
21/01/2010,15:24:00,23365,23365,23360,23365,12
21/01/2010,15:25:00,23355,23365,23355,23360,16
21/01/2010,15:26:00,23365,23365,23360,23360,7
21/01/2010,15:27:00,23365,23365,23365,23365,2
21/01/2010,15:28:00,23360,23360,23360,23360,1
21/01/2010,15:29:00,23360,23365,23355,23360,9
21/01/2010,15:30:00,23365,23380,23360,23380,32
21/01/2010,15:31:00,23375,23390,23370,23385,21
21/01/2010,15:32:00,23385,23400,23385,23385,54
21/01/2010,15:33:00,23385,23390,23380,23390,32
21/01/2010,15:34:00,23385,23410,23385,23410,36
21/01/2010,15:35:00,23410,23415,23385,23395,71
21/01/2010,15:36:00,23405,23405,23400,23400,10
21/01/2010,15:37:00,23400,23400,23395,23395,18
21/01/2010,15:38:00,23390,23390,23380,23385,40
21/01/2010,15:39:00,23380,23395,23380,23385,33
21/01/2010,15:40:00,23390,23400,23385,23390,20
21/01/2010,15:41:00,23385,23390,23380,23385,25
21/01/2010,15:42:00,23375,23375,23360,23365,46
21/01/2010,15:43:00,23365,23370,23350,23350,22
21/01/2010,15:44:00,23345,23350,23325,23325,43
21/01/2010,15:45:00,23330,23335,23320,23325,34
21/01/2010,15:46:00,23320,23325,23305,23305,79
21/01/2010,15:47:00,23305,23310,23285,23285,73
21/01/2010,15:48:00,23285,23310,23275,23305,54
21/01/2010,15:49:00,23300,23315,23300,23315,26
21/01/2010,15:50:00,23315,23345,23315,23330,44
21/01/2010,15:51:00,23325,23335,23320,23325,28
21/01/2010,15:52:00,23320,23325,23305,23310,38
21/01/2010,15:53:00,23310,23325,23305,23305,25
21/01/2010,15:54:00,23300,23320,23295,23315,30
21/01/2010,15:55:00,23325,23335,23315,23335,27
21/01/2010,15:56:00,23340,23345,23330,23335,27
21/01/2010,15:57:00,23335,23345,23330,23340,16
21/01/2010,15:58:00,23330,23330,23300,23315,54
21/01/2010,15:59:00,23315,23340,23315,23330,15
21/01/2010,16:00:00,23330,23345,23280,23340,77
21/01/2010,16:01:00,23345,23355,23325,23335,60
21/01/2010,16:02:00,23335,23335,23315,23335,44
21/01/2010,16:03:00,23335,23355,23335,23355,46
21/01/2010,16:04:00,23355,23365,23345,23360,40
21/01/2010,16:05:00,23365,23380,23365,23380,58
21/01/2010,16:06:00,23385,23400,23375,23380,73
21/01/2010,16:07:00,23385,23390,23380,23385,22
21/01/2010,16:08:00,23385,23395,23380,23390,22
21/01/2010,16:09:00,23390,23390,23365,23365,35
21/01/2010,16:10:00,23365,23365,23340,23340,35
21/01/2010,16:11:00,23340,23360,23340,23355,14
21/01/2010,16:12:00,23360,23360,23345,23345,23
21/01/2010,16:13:00,23350,23350,23335,23335,16
21/01/2010,16:14:00,23340,23340,23310,23315,35
21/01/2010,16:15:00,23315,23325,23305,23310,31
21/01/2010,16:16:00,23315,23320,23310,23320,19
21/01/2010,16:17:00,23315,23320,23315,23320,9
21/01/2010,16:18:00,23320,23335,23320,23325,24
21/01/2010,16:19:00,23325,23330,23320,23330,13
21/01/2010,16:20:00,23325,23325,23290,23295,55
21/01/2010,16:21:00,23295,23305,23275,23280,91
21/01/2010,16:22:00,23280,23285,23255,23265,108
21/01/2010,16:23:00,23270,23270,23235,23240,101
21/01/2010,16:24:00,23245,23245,23205,23215,161
21/01/2010,16:25:00,23215,23220,23190,23210,187
21/01/2010,16:26:00,23210,23220,23175,23190,109
21/01/2010,16:27:00,23195,23200,23160,23180,88
21/01/2010,16:28:00,23180,23190,23175,23185,51
21/01/2010,16:29:00,23185,23185,23125,23125,166
21/01/2010,16:30:00,23130,23165,23125,23145,143
21/01/2010,16:31:00,23145,23155,23120,23120,110
21/01/2010,16:32:00,23120,23130,23100,23110,155
21/01/2010,16:33:00,23110,23110,23075,23090,131
21/01/2010,16:34:00,23090,23140,23090,23135,119
21/01/2010,16:35:00,23130,23140,23110,23120,124
21/01/2010,16:36:00,23120,23125,23115,23125,45
21/01/2010,16:37:00,23125,23125,23110,23115,61
21/01/2010,16:38:00,23120,23120,23110,23115,38
21/01/2010,16:39:00,23115,23125,23100,23100,73
21/01/2010,16:40:00,23110,23130,23110,23125,63
21/01/2010,16:41:00,23120,23145,23120,23140,53
21/01/2010,16:42:00,23135,23140,23125,23130,64
21/01/2010,16:43:00,23130,23130,23120,23125,49
21/01/2010,16:44:00,23130,23130,23090,23095,61
21/01/2010,16:45:00,23090,23105,23090,23090,59
21/01/2010,16:46:00,23100,23100,23090,23090,58
21/01/2010,16:47:00,23095,23095,23085,23090,32
21/01/2010,16:48:00,23085,23085,23060,23080,96
21/01/2010,16:49:00,23070,23085,23065,23070,42
21/01/2010,16:50:00,23065,23080,23050,23065,61
21/01/2010,16:51:00,23070,23075,23065,23065,21
21/01/2010,16:52:00,23060,23065,22950,23000,359
21/01/2010,16:53:00,23000,23020,23000,23015,113
21/01/2010,16:54:00,23015,23015,22980,22985,73
21/01/2010,16:55:00,22990,22990,22960,22960,94
21/01/2010,16:56:00,22965,23015,22965,23015,80
21/01/2010,16:57:00,23015,23015,22990,23015,66
21/01/2010,16:58:00,23010,23025,23000,23020,74
21/01/2010,16:59:00,23020,23025,23015,23025,54
21/01/2010,17:00:00,23025,23025,23005,23010,103
21/01/2010,17:01:00,23010,23035,23005,23030,45
21/01/2010,17:02:00,23035,23050,23025,23050,66
21/01/2010,17:03:00,23050,23050,23035,23040,67
21/01/2010,17:04:00,23035,23040,23015,23025,79
21/01/2010,17:05:00,23025,23025,22985,22995,96
21/01/2010,17:06:00,22985,22985,22920,22920,121
21/01/2010,17:07:00,22925,22930,22920,22925,151
21/01/2010,17:08:00,22925,22935,22915,22930,102
21/01/2010,17:09:00,22930,22935,22890,22905,172
21/01/2010,17:10:00,22905,22945,22905,22935,91
21/01/2010,17:11:00,22930,22935,22890,22890,111
21/01/2010,17:12:00,22890,22920,22890,22915,100
21/01/2010,17:13:00,22920,22925,22890,22895,98
21/01/2010,17:14:00,22895,22905,22870,22905,141
21/01/2010,17:15:00,22900,22910,22880,22885,135
21/01/2010,17:16:00,22880,22900,22865,22895,88
21/01/2010,17:17:00,22895,22905,22885,22885,50
21/01/2010,17:18:00,22885,22915,22885,22910,36
21/01/2010,17:19:00,22910,22930,22910,22930,99
21/01/2010,17:20:00,22930,22935,22910,22920,77
21/01/2010,17:21:00,22925,22935,22920,22925,68
21/01/2010,17:22:00,22925,22935,22925,22930,34
21/01/2010,17:23:00,22930,22935,22925,22935,26
21/01/2010,17:24:00,22935,22940,22910,22925,95
21/01/2010,17:25:00,22920,22920,22895,22895,66
21/01/2010,17:26:00,22900,22910,22900,22910,57
21/01/2010,17:27:00,22910,22910,22890,22890,53
21/01/2010,17:28:00,22885,22905,22870,22900,154
21/01/2010,17:29:00,22900,22910,22885,22895,102
21/01/2010,17:30:00,22885,22895,22880,22890,64
21/01/2010,17:31:00,22885,22890,22875,22875,89
21/01/2010,17:32:00,22875,22880,22865,22880,63
21/01/2010,17:33:00,22875,22875,22835,22845,100
21/01/2010,17:34:00,22840,22845,22825,22845,80
21/01/2010,17:35:00,22845,22850,22840,22845,63
21/01/2010,17:36:00,22845,22855,22840,22850,39
21/01/2010,17:37:00,22855,22860,22835,22835,57
21/01/2010,17:38:00,22845,22850,22825,22835,76
21/01/2010,17:39:00,22835,22840,22825,22840,51