DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/01/2010,11:15:00,23920,23925,23920,23920,18
15/01/2010,11:18:00,23925,23940,23910,23920,73
15/01/2010,11:21:00,23920,23920,23905,23910,41
15/01/2010,11:24:00,23910,23910,23900,23900,40
15/01/2010,11:27:00,23900,23905,23895,23900,22
15/01/2010,11:30:00,23900,23900,23890,23895,27
15/01/2010,11:33:00,23895,23900,23885,23895,25
15/01/2010,11:36:00,23900,23900,23895,23900,8
15/01/2010,11:39:00,23895,23895,23890,23890,17
15/01/2010,11:42:00,23890,23905,23890,23895,45
15/01/2010,11:45:00,23905,23905,23895,23895,11
15/01/2010,11:48:00,23895,23900,23890,23890,8
15/01/2010,11:51:00,23895,23895,23840,23845,149
15/01/2010,11:54:00,23845,23860,23835,23850,156
15/01/2010,11:57:00,23850,23860,23830,23840,177
15/01/2010,12:00:00,23845,23845,23815,23830,97
15/01/2010,12:03:00,23825,23830,23815,23820,140
15/01/2010,12:06:00,23825,23835,23820,23830,68
15/01/2010,12:09:00,23825,23845,23825,23845,43
15/01/2010,12:12:00,23850,23855,23840,23850,40
15/01/2010,12:15:00,23850,23850,23840,23840,22
15/01/2010,12:18:00,23835,23840,23820,23835,40
15/01/2010,12:21:00,23830,23835,23825,23835,17
15/01/2010,12:24:00,23835,23835,23830,23830,14
15/01/2010,12:27:00,23830,23830,23830,23830,2
15/01/2010,12:30:00,23825,23840,23820,23840,68
15/01/2010,12:33:00,23845,23855,23845,23850,22
15/01/2010,12:36:00,23850,23870,23845,23845,58
15/01/2010,12:39:00,23845,23850,23835,23835,30
15/01/2010,12:42:00,23835,23845,23835,23845,12
15/01/2010,12:45:00,23840,23840,23825,23825,20
15/01/2010,12:48:00,23825,23840,23825,23830,22
15/01/2010,12:51:00,23830,23840,23825,23835,17
15/01/2010,12:54:00,23835,23850,23835,23850,14
15/01/2010,12:57:00,23850,23895,23840,23840,136
15/01/2010,13:00:00,23835,23855,23805,23830,177
15/01/2010,13:03:00,23825,23830,23750,23750,298
15/01/2010,13:06:00,23750,23765,23730,23745,216
15/01/2010,13:09:00,23750,23780,23705,23740,211
15/01/2010,13:12:00,23735,23760,23730,23750,55
15/01/2010,13:15:00,23745,23760,23740,23750,55
15/01/2010,13:18:00,23750,23775,23750,23765,40
15/01/2010,13:21:00,23760,23770,23760,23765,17
15/01/2010,13:24:00,23770,23775,23750,23755,64
15/01/2010,13:27:00,23755,23790,23745,23770,129
15/01/2010,13:30:00,23765,23780,23765,23775,23
15/01/2010,13:33:00,23775,23785,23765,23785,27
15/01/2010,13:36:00,23785,23785,23745,23755,49
15/01/2010,13:39:00,23755,23755,23750,23755,15
15/01/2010,13:42:00,23755,23765,23750,23765,21
15/01/2010,13:45:00,23765,23770,23760,23770,11
15/01/2010,13:48:00,23765,23765,23745,23745,21
15/01/2010,13:51:00,23740,23750,23730,23745,41
15/01/2010,13:54:00,23745,23755,23745,23755,36
15/01/2010,13:57:00,23750,23755,23745,23750,20
15/01/2010,14:00:00,23745,23750,23725,23745,92
15/01/2010,14:03:00,23745,23755,23745,23755,22
15/01/2010,14:06:00,23755,23755,23730,23735,21
15/01/2010,14:09:00,23730,23745,23730,23745,28
15/01/2010,14:12:00,23740,23745,23730,23740,54
15/01/2010,14:15:00,23735,23740,23735,23735,10
15/01/2010,14:18:00,23740,23755,23735,23745,60
15/01/2010,14:21:00,23750,23750,23740,23745,37
15/01/2010,14:24:00,23750,23755,23740,23740,39
15/01/2010,14:27:00,23745,23745,23730,23745,23
15/01/2010,14:30:00,23750,23795,23710,23780,210
15/01/2010,14:33:00,23775,23785,23770,23770,82
15/01/2010,14:36:00,23775,23775,23765,23775,22
15/01/2010,14:39:00,23770,23775,23770,23770,32
15/01/2010,14:42:00,23770,23770,23750,23750,41
15/01/2010,14:45:00,23750,23755,23730,23735,50
15/01/2010,14:48:00,23735,23735,23735,23735,24
15/01/2010,14:51:00,23735,23735,23730,23735,17
15/01/2010,14:54:00,23730,23745,23720,23745,80
15/01/2010,14:57:00,23745,23755,23740,23745,29
15/01/2010,15:00:00,23745,23745,23730,23730,38
15/01/2010,15:03:00,23730,23735,23715,23720,68
15/01/2010,15:06:00,23725,23725,23720,23725,30
15/01/2010,15:09:00,23725,23740,23725,23740,33
15/01/2010,15:12:00,23745,23750,23740,23750,25
15/01/2010,15:15:00,23745,23755,23745,23755,51
15/01/2010,15:18:00,23755,23760,23750,23755,21
15/01/2010,15:21:00,23760,23765,23760,23765,36
15/01/2010,15:24:00,23765,23765,23760,23765,37
15/01/2010,15:27:00,23760,23775,23755,23775,34
15/01/2010,15:30:00,23780,23805,23775,23795,144
15/01/2010,15:33:00,23790,23800,23780,23785,59
15/01/2010,15:36:00,23785,23790,23775,23780,59
15/01/2010,15:39:00,23780,23780,23765,23775,66
15/01/2010,15:42:00,23775,23785,23765,23770,52
15/01/2010,15:45:00,23765,23780,23755,23755,63
15/01/2010,15:48:00,23760,23760,23705,23715,177
15/01/2010,15:51:00,23715,23725,23710,23725,91
15/01/2010,15:54:00,23725,23735,23665,23670,171
15/01/2010,15:57:00,23670,23695,23650,23685,241
15/01/2010,16:00:00,23685,23685,23610,23640,314
15/01/2010,16:03:00,23635,23655,23615,23640,228
15/01/2010,16:06:00,23635,23635,23555,23570,326
15/01/2010,16:09:00,23565,23590,23565,23585,326
15/01/2010,16:12:00,23585,23590,23555,23570,184
15/01/2010,16:15:00,23575,23580,23520,23545,330
15/01/2010,16:18:00,23550,23575,23535,23565,183
15/01/2010,16:21:00,23570,23580,23565,23575,89
15/01/2010,16:24:00,23565,23575,23530,23540,239
15/01/2010,16:27:00,23540,23560,23515,23550,165
15/01/2010,16:30:00,23550,23550,23520,23540,159
15/01/2010,16:33:00,23540,23550,23520,23535,178
15/01/2010,16:36:00,23535,23535,23510,23525,151
15/01/2010,16:39:00,23530,23540,23495,23510,218
15/01/2010,16:42:00,23510,23530,23500,23530,144
15/01/2010,16:45:00,23530,23530,23505,23510,103
15/01/2010,16:48:00,23510,23550,23510,23540,85
15/01/2010,16:51:00,23540,23540,23510,23510,73
15/01/2010,16:54:00,23510,23520,23465,23475,205
15/01/2010,16:57:00,23475,23505,23470,23505,186
15/01/2010,17:00:00,23510,23515,23500,23500,49
15/01/2010,17:03:00,23510,23525,23505,23520,46
15/01/2010,17:06:00,23520,23525,23505,23525,131
15/01/2010,17:09:00,23525,23535,23525,23535,64
15/01/2010,17:12:00,23530,23535,23510,23530,125
15/01/2010,17:15:00,23535,23535,23520,23520,53
15/01/2010,17:18:00,23525,23535,23510,23520,110
15/01/2010,17:21:00,23520,23525,23505,23510,156
15/01/2010,17:24:00,23510,23545,23510,23535,274
15/01/2010,17:27:00,23530,23535,23490,23495,340
15/01/2010,17:30:00,23490,23525,23490,23525,139
15/01/2010,17:33:00,23525,23575,23525,23570,187
15/01/2010,17:36:00,23570,23570,23560,23565,85
15/01/2010,17:39:00,23570,23575,23565,23565,51
18/01/2010,09:00:00,23565,23640,23565,23615,336
18/01/2010,09:03:00,23610,23635,23610,23625,149
18/01/2010,09:06:00,23625,23640,23620,23625,110
18/01/2010,09:09:00,23630,23635,23610,23620,120
18/01/2010,09:12:00,23620,23620,23590,23590,151
18/01/2010,09:15:00,23595,23605,23595,23600,97
18/01/2010,09:18:00,23605,23615,23605,23605,53
18/01/2010,09:21:00,23605,23605,23595,23600,46
18/01/2010,09:24:00,23605,23615,23590,23610,73
18/01/2010,09:27:00,23605,23605,23585,23585,51
18/01/2010,09:30:00,23580,23590,23560,23565,102
18/01/2010,09:33:00,23560,23570,23545,23545,88
18/01/2010,09:36:00,23545,23550,23540,23540,125
18/01/2010,09:39:00,23540,23545,23500,23500,207
18/01/2010,09:42:00,23500,23500,23485,23495,111
18/01/2010,09:45:00,23490,23505,23490,23495,111
18/01/2010,09:48:00,23495,23500,23485,23490,70
18/01/2010,09:51:00,23490,23490,23455,23460,176
18/01/2010,09:54:00,23465,23465,23420,23420,149
18/01/2010,09:57:00,23425,23435,23405,23435,148
18/01/2010,10:00:00,23435,23445,23410,23420,117
18/01/2010,10:03:00,23420,23455,23420,23455,87
18/01/2010,10:06:00,23455,23470,23445,23445,106
18/01/2010,10:09:00,23450,23460,23450,23455,34
18/01/2010,10:12:00,23460,23460,23430,23450,91
18/01/2010,10:15:00,23450,23460,23445,23445,32
18/01/2010,10:18:00,23440,23480,23440,23475,67
18/01/2010,10:21:00,23470,23490,23470,23490,45
18/01/2010,10:24:00,23495,23515,23495,23500,76
18/01/2010,10:27:00,23495,23500,23485,23485,32
18/01/2010,10:30:00,23485,23490,23470,23475,35
18/01/2010,10:33:00,23470,23485,23465,23480,37
18/01/2010,10:36:00,23475,23480,23475,23480,16
18/01/2010,10:39:00,23485,23500,23480,23490,72
18/01/2010,10:42:00,23495,23510,23495,23505,52
18/01/2010,10:45:00,23510,23510,23490,23495,34
18/01/2010,10:48:00,23495,23500,23490,23490,20
18/01/2010,10:51:00,23500,23510,23500,23505,43
18/01/2010,10:54:00,23505,23510,23500,23500,24
18/01/2010,10:57:00,23495,23500,23495,23500,24
18/01/2010,11:00:00,23495,23495,23490,23490,23
18/01/2010,11:03:00,23490,23495,23480,23485,35
18/01/2010,11:06:00,23480,23485,23475,23485,24
18/01/2010,11:09:00,23480,23500,23480,23490,37
18/01/2010,11:12:00,23485,23505,23480,23505,31
18/01/2010,11:15:00,23500,23535,23500,23525,102
18/01/2010,11:18:00,23530,23530,23515,23525,64
18/01/2010,11:21:00,23520,23535,23520,23535,30
18/01/2010,11:24:00,23535,23550,23530,23540,69
18/01/2010,11:27:00,23535,23560,23535,23555,54
18/01/2010,11:30:00,23555,23555,23545,23550,33
18/01/2010,11:33:00,23545,23545,23520,23520,82
18/01/2010,11:36:00,23525,23525,23505,23505,40
18/01/2010,11:39:00,23505,23505,23475,23480,45
18/01/2010,11:42:00,23485,23485,23460,23465,52
18/01/2010,11:45:00,23470,23480,23455,23465,65
18/01/2010,11:48:00,23465,23470,23465,23470,25
18/01/2010,11:51:00,23470,23470,23460,23465,22
18/01/2010,11:54:00,23465,23470,23465,23465,13
18/01/2010,11:57:00,23465,23475,23460,23475,19
18/01/2010,12:00:00,23475,23505,23475,23505,58
18/01/2010,12:03:00,23500,23505,23485,23485,26
18/01/2010,12:06:00,23485,23490,23475,23475,12
18/01/2010,12:09:00,23475,23475,23460,23470,17
18/01/2010,12:12:00,23470,23485,23470,23480,26
18/01/2010,12:15:00,23480,23495,23475,23485,23
18/01/2010,12:18:00,23490,23500,23490,23500,15
18/01/2010,12:21:00,23500,23510,23490,23500,28
18/01/2010,12:24:00,23500,23505,23500,23505,8
18/01/2010,12:27:00,23505,23510,23505,23510,4
18/01/2010,12:30:00,23510,23525,23505,23520,21
18/01/2010,12:33:00,23520,23520,23505,23505,28
18/01/2010,12:36:00,23500,23505,23500,23500,19
18/01/2010,12:39:00,23500,23515,23500,23515,17
18/01/2010,12:42:00,23520,23525,23515,23515,20
18/01/2010,12:45:00,23520,23525,23520,23520,11
18/01/2010,12:48:00,23525,23535,23525,23530,14
18/01/2010,12:51:00,23525,23530,23520,23530,22
18/01/2010,12:54:00,23525,23530,23525,23525,4
18/01/2010,12:57:00,23525,23530,23520,23520,33
18/01/2010,13:00:00,23515,23515,23505,23515,19
18/01/2010,13:03:00,23515,23515,23500,23515,36
18/01/2010,13:06:00,23510,23510,23500,23500,6
18/01/2010,13:09:00,23500,23500,23495,23495,17
18/01/2010,13:12:00,23500,23505,23495,23495,21
18/01/2010,13:15:00,23505,23510,23505,23510,9
18/01/2010,13:18:00,23510,23510,23505,23505,2
18/01/2010,13:21:00,23500,23515,23500,23515,5
18/01/2010,13:24:00,23510,23510,23510,23510,6
18/01/2010,13:27:00,23510,23510,23505,23505,17
18/01/2010,13:30:00,23505,23505,23505,23505,2
18/01/2010,13:33:00,23510,23510,23500,23500,16
18/01/2010,13:36:00,23510,23510,23505,23505,6
18/01/2010,13:39:00,23505,23510,23505,23505,11
18/01/2010,13:42:00,23505,23505,23505,23505,1
18/01/2010,13:45:00,23510,23510,23505,23505,2
18/01/2010,13:48:00,23505,23505,23505,23505,1
18/01/2010,13:51:00,23505,23505,23505,23505,8
18/01/2010,13:54:00,23510,23510,23505,23505,3
18/01/2010,13:57:00,23510,23515,23510,23515,7
18/01/2010,14:00:00,23515,23520,23515,23520,15
18/01/2010,14:03:00,23515,23515,23510,23515,14
18/01/2010,14:06:00,23510,23515,23510,23515,3
18/01/2010,14:09:00,23515,23520,23515,23515,14
18/01/2010,14:12:00,23520,23525,23520,23520,10
18/01/2010,14:15:00,23520,23525,23520,23520,12
18/01/2010,14:18:00,23520,23540,23520,23535,39
18/01/2010,14:21:00,23530,23530,23530,23530,4
18/01/2010,14:24:00,23530,23540,23530,23530,13
18/01/2010,14:27:00,23525,23525,23520,23520,9
18/01/2010,14:30:00,23520,23525,23520,23520,15
18/01/2010,14:33:00,23520,23535,23520,23520,19
18/01/2010,14:36:00,23525,23525,23525,23525,18
18/01/2010,14:39:00,23525,23525,23510,23510,12
18/01/2010,14:42:00,23515,23525,23500,23505,91
18/01/2010,14:45:00,23500,23505,23500,23500,8
18/01/2010,14:48:00,23500,23510,23495,23510,22
18/01/2010,14:51:00,23500,23505,23490,23500,37
18/01/2010,14:54:00,23495,23495,23475,23480,81
18/01/2010,14:57:00,23480,23495,23475,23495,36
18/01/2010,15:00:00,23490,23500,23490,23500,11
18/01/2010,15:03:00,23495,23495,23490,23495,8
18/01/2010,15:06:00,23490,23490,23480,23480,34
18/01/2010,15:09:00,23485,23490,23485,23490,9
18/01/2010,15:12:00,23495,23500,23490,23500,41
18/01/2010,15:15:00,23505,23510,23495,23505,25
18/01/2010,15:18:00,23505,23510,23505,23510,10
18/01/2010,15:21:00,23505,23520,23505,23510,20
18/01/2010,15:24:00,23515,23520,23510,23515,24
18/01/2010,15:27:00,23520,23520,23515,23520,8
18/01/2010,15:30:00,23520,23530,23515,23530,22
18/01/2010,15:33:00,23525,23530,23525,23530,11
18/01/2010,15:36:00,23525,23525,23515,23515,16
18/01/2010,15:39:00,23515,23520,23510,23520,26
18/01/2010,15:42:00,23515,23550,23515,23540,88
18/01/2010,15:45:00,23540,23540,23535,23535,8
18/01/2010,15:48:00,23535,23550,23535,23540,41
18/01/2010,15:51:00,23540,23550,23540,23550,10
18/01/2010,15:54:00,23550,23550,23540,23545,28
18/01/2010,15:57:00,23550,23550,23530,23535,33
18/01/2010,16:00:00,23540,23550,23535,23535,26
18/01/2010,16:03:00,23540,23545,23540,23545,7
18/01/2010,16:06:00,23540,23545,23540,23540,6
18/01/2010,16:09:00,23540,23550,23540,23545,44
18/01/2010,16:12:00,23540,23545,23540,23545,7
18/01/2010,16:15:00,23545,23550,23540,23545,26
18/01/2010,16:18:00,23545,23550,23525,23530,14
18/01/2010,16:21:00,23525,23530,23525,23530,6
18/01/2010,16:24:00,23525,23530,23525,23530,4
18/01/2010,16:27:00,23530,23530,23525,23530,6
18/01/2010,16:30:00,23535,23535,23535,23535,5
18/01/2010,16:33:00,23535,23540,23525,23530,19
18/01/2010,16:36:00,23525,23525,23520,23520,17
18/01/2010,16:39:00,23525,23525,23515,23520,18
18/01/2010,16:42:00,23520,23525,23515,23520,9
18/01/2010,16:45:00,23525,23525,23520,23520,15
18/01/2010,16:48:00,23520,23530,23515,23530,21
18/01/2010,16:51:00,23525,23530,23525,23525,12
18/01/2010,16:54:00,23530,23530,23530,23530,2
18/01/2010,16:57:00,23525,23530,23520,23525,13
18/01/2010,17:00:00,23525,23525,23525,23525,6
18/01/2010,17:03:00,23530,23535,23530,23530,29
18/01/2010,17:06:00,23535,23535,23530,23535,16
18/01/2010,17:09:00,23530,23535,23525,23525,38
18/01/2010,17:12:00,23525,23525,23510,23510,78
18/01/2010,17:15:00,23515,23530,23510,23530,84
18/01/2010,17:18:00,23525,23530,23520,23530,44
18/01/2010,17:21:00,23525,23535,23520,23535,58
18/01/2010,17:24:00,23530,23535,23520,23525,65
18/01/2010,17:27:00,23525,23525,23520,23525,86
18/01/2010,17:30:00,23520,23525,23505,23520,68
18/01/2010,17:33:00,23520,23535,23520,23525,50
18/01/2010,17:36:00,23525,23530,23515,23530,41
18/01/2010,17:39:00,23530,23530,23525,23530,22
19/01/2010,09:00:00,23480,23525,23430,23440,293
19/01/2010,09:03:00,23445,23460,23430,23440,177
19/01/2010,09:06:00,23440,23440,23405,23415,157
19/01/2010,09:09:00,23420,23430,23415,23415,117
19/01/2010,09:12:00,23415,23415,23380,23400,133
19/01/2010,09:15:00,23400,23415,23360,23375,168
19/01/2010,09:18:00,23375,23375,23345,23350,443
19/01/2010,09:21:00,23345,23390,23345,23375,136
19/01/2010,09:24:00,23375,23375,23335,23355,241
19/01/2010,09:27:00,23360,23370,23345,23370,111
19/01/2010,09:30:00,23375,23390,23365,23390,86
19/01/2010,09:33:00,23390,23400,23385,23390,53
19/01/2010,09:36:00,23395,23395,23355,23365,64
19/01/2010,09:39:00,23360,23365,23355,23365,50
19/01/2010,09:42:00,23365,23375,23335,23335,102
19/01/2010,09:45:00,23335,23345,23315,23335,159
19/01/2010,09:48:00,23340,23340,23320,23320,53
19/01/2010,09:51:00,23320,23330,23320,23320,50
19/01/2010,09:54:00,23315,23325,23310,23310,61
19/01/2010,09:57:00,23315,23325,23315,23320,36
19/01/2010,10:00:00,23320,23325,23315,23320,30
19/01/2010,10:03:00,23325,23340,23320,23330,55
19/01/2010,10:06:00,23335,23355,23330,23335,98
19/01/2010,10:09:00,23335,23340,23320,23320,82
19/01/2010,10:12:00,23320,23320,23280,23285,267
19/01/2010,10:15:00,23285,23290,23265,23280,174
19/01/2010,10:18:00,23275,23280,23270,23280,58
19/01/2010,10:21:00,23275,23290,23265,23270,166
19/01/2010,10:24:00,23275,23280,23265,23275,49
19/01/2010,10:27:00,23270,23280,23265,23270,41
19/01/2010,10:30:00,23275,23280,23265,23280,63
19/01/2010,10:33:00,23280,23280,23275,23275,39
19/01/2010,10:36:00,23275,23275,23250,23260,123
19/01/2010,10:39:00,23260,23260,23215,23240,267
19/01/2010,10:42:00,23235,23250,23220,23250,191
19/01/2010,10:45:00,23250,23250,23225,23245,145
19/01/2010,10:48:00,23240,23240,23230,23235,52
19/01/2010,10:51:00,23235,23270,23235,23260,71
19/01/2010,10:54:00,23260,23270,23255,23260,50
19/01/2010,10:57:00,23265,23275,23265,23265,39
19/01/2010,11:00:00,23260,23270,23245,23265,87
19/01/2010,11:03:00,23265,23275,23260,23270,43
19/01/2010,11:06:00,23270,23270,23250,23255,35
19/01/2010,11:09:00,23250,23265,23245,23260,40
19/01/2010,11:12:00,23255,23275,23255,23270,24
19/01/2010,11:15:00,23275,23275,23275,23275,9
19/01/2010,11:18:00,23275,23300,23275,23285,77
19/01/2010,11:21:00,23280,23300,23280,23300,27
19/01/2010,11:24:00,23300,23305,23295,23295,74
19/01/2010,11:27:00,23295,23300,23295,23295,39
19/01/2010,11:30:00,23300,23320,23300,23315,73
19/01/2010,11:33:00,23315,23315,23305,23305,81
19/01/2010,11:36:00,23305,23305,23300,23305,27
19/01/2010,11:39:00,23310,23310,23300,23310,26
19/01/2010,11:42:00,23315,23320,23305,23320,43
19/01/2010,11:45:00,23315,23315,23310,23310,56
19/01/2010,11:48:00,23305,23305,23295,23295,33
19/01/2010,11:51:00,23290,23300,23290,23295,35
19/01/2010,11:54:00,23295,23295,23280,23280,51
19/01/2010,11:57:00,23280,23290,23255,23255,112
19/01/2010,12:00:00,23255,23265,23250,23260,117
19/01/2010,12:03:00,23265,23275,23260,23270,42
19/01/2010,12:06:00,23265,23270,23255,23260,23
19/01/2010,12:09:00,23265,23275,23265,23265,34
19/01/2010,12:12:00,23270,23270,23265,23265,9
19/01/2010,12:15:00,23265,23270,23265,23270,4
19/01/2010,12:18:00,23270,23280,23270,23280,38
19/01/2010,12:21:00,23285,23285,23270,23270,31
19/01/2010,12:24:00,23270,23275,23270,23270,33
19/01/2010,12:27:00,23280,23285,23275,23285,20
19/01/2010,12:30:00,23280,23285,23275,23280,31
19/01/2010,12:33:00,23285,23290,23275,23280,46
19/01/2010,12:36:00,23275,23280,23265,23280,22
19/01/2010,12:39:00,23275,23280,23275,23280,27
19/01/2010,12:42:00,23275,23275,23270,23270,17
19/01/2010,12:45:00,23265,23265,23250,23250,37
19/01/2010,12:48:00,23250,23255,23245,23255,32
19/01/2010,12:51:00,23255,23260,23250,23255,25
19/01/2010,12:54:00,23255,23285,23255,23285,47
19/01/2010,12:57:00,23280,23285,23265,23265,31
19/01/2010,13:00:00,23270,23275,23265,23270,60
19/01/2010,13:03:00,23270,23280,23270,23275,11
19/01/2010,13:06:00,23270,23270,23270,23270,10
19/01/2010,13:09:00,23270,23270,23265,23270,18
19/01/2010,13:12:00,23270,23270,23265,23270,13
19/01/2010,13:15:00,23270,23275,23270,23270,13
19/01/2010,13:18:00,23270,23270,23260,23260,11
19/01/2010,13:21:00,23260,23260,23245,23255,25
19/01/2010,13:24:00,23250,23255,23215,23225,93
19/01/2010,13:27:00,23225,23235,23220,23225,32
19/01/2010,13:30:00,23225,23235,23225,23225,20
19/01/2010,13:33:00,23230,23235,23225,23235,12
19/01/2010,13:36:00,23235,23245,23225,23240,45
19/01/2010,13:39:00,23240,23245,23230,23230,21
19/01/2010,13:42:00,23235,23235,23230,23230,16
19/01/2010,13:45:00,23235,23235,23225,23225,22
19/01/2010,13:48:00,23225,23230,23225,23225,13
19/01/2010,13:51:00,23230,23230,23215,23225,31
19/01/2010,13:54:00,23225,23225,23220,23225,5
19/01/2010,13:57:00,23225,23230,23220,23230,23
19/01/2010,14:00:00,23230,23230,23165,23200,424
19/01/2010,14:03:00,23195,23215,23190,23200,76
19/01/2010,14:06:00,23200,23230,23200,23225,42
19/01/2010,14:09:00,23225,23230,23220,23225,13
19/01/2010,14:12:00,23225,23230,23220,23220,19
19/01/2010,14:15:00,23225,23225,23210,23210,34
19/01/2010,14:18:00,23210,23230,23210,23225,62
19/01/2010,14:21:00,23225,23315,23225,23305,355
19/01/2010,14:24:00,23305,23305,23285,23295,69
19/01/2010,14:27:00,23295,23345,23290,23320,226
19/01/2010,14:30:00,23315,23370,23315,23340,221
19/01/2010,14:33:00,23335,23350,23325,23350,93
19/01/2010,14:36:00,23345,23380,23345,23355,123
19/01/2010,14:39:00,23355,23375,23345,23370,149
19/01/2010,14:42:00,23370,23380,23340,23345,82
19/01/2010,14:45:00,23345,23360,23340,23340,85
19/01/2010,14:48:00,23340,23355,23330,23340,129
19/01/2010,14:51:00,23340,23360,23335,23350,63
19/01/2010,14:54:00,23345,23350,23345,23345,18
19/01/2010,14:57:00,23345,23360,23345,23345,59
19/01/2010,15:00:00,23345,23355,23340,23345,34
19/01/2010,15:03:00,23350,23365,23350,23365,44
19/01/2010,15:06:00,23360,23360,23355,23355,23
19/01/2010,15:09:00,23360,23375,23360,23360,52
19/01/2010,15:12:00,23360,23375,23360,23375,57
19/01/2010,15:15:00,23370,23370,23340,23345,84
19/01/2010,15:18:00,23340,23345,23340,23345,21
19/01/2010,15:21:00,23340,23350,23335,23350,30
19/01/2010,15:24:00,23355,23365,23350,23355,25
19/01/2010,15:27:00,23355,23365,23350,23365,36
19/01/2010,15:30:00,23370,23395,23365,23380,136
19/01/2010,15:33:00,23380,23420,23375,23410,211
19/01/2010,15:36:00,23405,23420,23400,23410,82
19/01/2010,15:39:00,23405,23440,23400,23420,137
19/01/2010,15:42:00,23425,23475,23410,23470,167
19/01/2010,15:45:00,23460,23530,23460,23515,312
19/01/2010,15:48:00,23510,23520,23490,23505,128
19/01/2010,15:51:00,23505,23540,23500,23520,223
19/01/2010,15:54:00,23515,23520,23500,23505,129
19/01/2010,15:57:00,23505,23540,23500,23510,169
19/01/2010,16:00:00,23505,23560,23505,23545,343
19/01/2010,16:03:00,23540,23590,23530,23575,247
19/01/2010,16:06:00,23570,23590,23565,23590,135
19/01/2010,16:09:00,23590,23605,23585,23595,172
19/01/2010,16:12:00,23600,23655,23590,23645,310
19/01/2010,16:15:00,23650,23660,23625,23625,237
19/01/2010,16:18:00,23625,23650,23625,23630,197
19/01/2010,16:21:00,23630,23665,23630,23655,109
19/01/2010,16:24:00,23650,23655,23630,23640,104
19/01/2010,16:27:00,23640,23650,23625,23625,136
19/01/2010,16:30:00,23625,23660,23625,23655,196
19/01/2010,16:33:00,23650,23665,23650,23650,97
19/01/2010,16:36:00,23650,23655,23635,23640,46
19/01/2010,16:39:00,23640,23675,23635,23675,129
19/01/2010,16:42:00,23675,23800,23665,23725,896
19/01/2010,16:45:00,23725,23745,23720,23730,198
19/01/2010,16:48:00,23735,23740,23730,23735,100
19/01/2010,16:51:00,23735,23745,23720,23720,127
19/01/2010,16:54:00,23720,23740,23715,23725,95
19/01/2010,16:57:00,23725,23725,23710,23725,74
19/01/2010,17:00:00,23725,23735,23720,23725,87
19/01/2010,17:03:00,23725,23725,23695,23700,99
19/01/2010,17:06:00,23700,23710,23690,23710,90
19/01/2010,17:09:00,23715,23725,23710,23725,197
19/01/2010,17:12:00,23720,23735,23720,23735,126
19/01/2010,17:15:00,23735,23735,23715,23715,78
19/01/2010,17:18:00,23715,23725,23710,23715,96
19/01/2010,17:21:00,23715,23730,23710,23715,80
19/01/2010,17:24:00,23720,23730,23710,23720,168
19/01/2010,17:27:00,23715,23730,23710,23725,196
19/01/2010,17:30:00,23725,23735,23720,23730,88
19/01/2010,17:33:00,23730,23730,23700,23705,156
19/01/2010,17:36:00,23705,23710,23685,23695,93
19/01/2010,17:39:00,23690,23690,23660,23660,90
20/01/2010,09:00:00,23620,23680,23575,23620,463
20/01/2010,09:03:00,23620,23630,23610,23625,174
20/01/2010,09:06:00,23625,23655,23620,23645,90
20/01/2010,09:09:00,23650,23665,23620,23630,165
20/01/2010,09:12:00,23630,23645,23625,23640,153
20/01/2010,09:15:00,23645,23660,23645,23660,75
20/01/2010,09:18:00,23660,23670,23655,23670,68
20/01/2010,09:21:00,23675,23685,23670,23685,81
20/01/2010,09:24:00,23690,23745,23690,23725,323
20/01/2010,09:27:00,23725,23725,23695,23705,83
20/01/2010,09:30:00,23705,23710,23680,23685,112
20/01/2010,09:33:00,23685,23690,23680,23680,70
20/01/2010,09:36:00,23685,23685,23665,23675,95
20/01/2010,09:39:00,23675,23680,23670,23680,36
20/01/2010,09:42:00,23685,23735,23685,23725,135
20/01/2010,09:45:00,23725,23730,23685,23695,115
20/01/2010,09:48:00,23695,23700,23685,23685,33
20/01/2010,09:51:00,23690,23700,23675,23680,62
20/01/2010,09:54:00,23680,23710,23680,23710,87
20/01/2010,09:57:00,23705,23710,23685,23690,60
20/01/2010,10:00:00,23690,23690,23645,23665,226
20/01/2010,10:03:00,23665,23670,23655,23670,59
20/01/2010,10:06:00,23670,23685,23650,23665,96
20/01/2010,10:09:00,23670,23675,23655,23670,61
20/01/2010,10:12:00,23670,23700,23665,23690,92
20/01/2010,10:15:00,23690,23695,23670,23670,31
20/01/2010,10:18:00,23675,23685,23675,23685,16
20/01/2010,10:21:00,23685,23690,23685,23685,16
20/01/2010,10:24:00,23680,23685,23680,23685,23
20/01/2010,10:27:00,23680,23680,23650,23655,49
20/01/2010,10:30:00,23660,23680,23660,23660,39
20/01/2010,10:33:00,23660,23665,23655,23665,18
20/01/2010,10:36:00,23660,23665,23650,23650,17
20/01/2010,10:39:00,23650,23650,23635,23640,69
20/01/2010,10:42:00,23640,23645,23615,23625,105
20/01/2010,10:45:00,23625,23640,23625,23630,76
20/01/2010,10:48:00,23620,23635,23620,23620,31
20/01/2010,10:51:00,23620,23630,23605,23610,88
20/01/2010,10:54:00,23615,23620,23605,23620,65
20/01/2010,10:57:00,23620,23625,23620,23620,13
20/01/2010,11:00:00,23620,23630,23585,23600,93
20/01/2010,11:03:00,23600,23605,23590,23590,36
20/01/2010,11:06:00,23590,23590,23580,23585,50
20/01/2010,11:09:00,23580,23610,23580,23600,72
20/01/2010,11:12:00,23600,23625,23600,23620,42
20/01/2010,11:15:00,23620,23635,23620,23635,43
20/01/2010,11:18:00,23630,23630,23630,23630,33
20/01/2010,11:21:00,23630,23655,23625,23645,84
20/01/2010,11:24:00,23645,23655,23640,23640,40
20/01/2010,11:27:00,23645,23660,23640,23650,42
20/01/2010,11:30:00,23650,23675,23650,23655,88
20/01/2010,11:33:00,23660,23660,23640,23650,41
20/01/2010,11:36:00,23645,23645,23635,23640,21
20/01/2010,11:39:00,23640,23640,23640,23640,4
20/01/2010,11:42:00,23645,23660,23645,23655,34
20/01/2010,11:45:00,23650,23650,23645,23645,19
20/01/2010,11:48:00,23645,23645,23640,23640,6
20/01/2010,11:51:00,23640,23645,23625,23625,40
20/01/2010,11:54:00,23630,23630,23610,23620,42
20/01/2010,11:57:00,23625,23625,23610,23610,15
20/01/2010,12:00:00,23610,23625,23610,23620,51
20/01/2010,12:03:00,23620,23620,23615,23620,18
20/01/2010,12:06:00,23625,23630,23625,23630,20
20/01/2010,12:09:00,23635,23650,23620,23630,72
20/01/2010,12:12:00,23620,23620,23615,23620,21
20/01/2010,12:15:00,23620,23620,23605,23610,27
20/01/2010,12:18:00,23610,23620,23610,23615,18
20/01/2010,12:21:00,23610,23615,23610,23610,7
20/01/2010,12:24:00,23610,23610,23595,23595,29
20/01/2010,12:27:00,23600,23600,23580,23580,39
20/01/2010,12:30:00,23580,23600,23580,23590,53
20/01/2010,12:33:00,23590,23600,23585,23600,35
20/01/2010,12:36:00,23595,23595,23590,23590,8
20/01/2010,12:39:00,23590,23600,23590,23600,19
20/01/2010,12:42:00,23600,23615,23600,23610,46
20/01/2010,12:45:00,23610,23610,23590,23590,28
20/01/2010,12:48:00,23590,23590,23580,23585,29
20/01/2010,12:51:00,23585,23590,23580,23590,28
20/01/2010,12:54:00,23585,23585,23550,23550,107
20/01/2010,12:57:00,23550,23565,23540,23565,112
20/01/2010,13:00:00,23560,23590,23400,23500,735
20/01/2010,13:03:00,23500,23545,23500,23520,215
20/01/2010,13:06:00,23520,23520,23485,23495,154
20/01/2010,13:09:00,23500,23510,23470,23470,129
20/01/2010,13:12:00,23485,23495,23485,23495,46
20/01/2010,13:15:00,23500,23505,23475,23475,67
20/01/2010,13:18:00,23475,23480,23465,23480,138
20/01/2010,13:21:00,23470,23470,23440,23450,125
20/01/2010,13:24:00,23445,23465,23445,23460,87
20/01/2010,13:27:00,23460,23475,23455,23475,86
20/01/2010,13:30:00,23475,23490,23475,23480,65
20/01/2010,13:33:00,23485,23490,23480,23485,38
20/01/2010,13:36:00,23490,23490,23450,23460,96
20/01/2010,13:39:00,23460,23470,23460,23460,15
20/01/2010,13:42:00,23460,23490,23460,23480,41
20/01/2010,13:45:00,23475,23490,23475,23485,23
20/01/2010,13:48:00,23485,23495,23475,23490,70
20/01/2010,13:51:00,23495,23500,23485,23500,29
20/01/2010,13:54:00,23505,23515,23505,23510,23
20/01/2010,13:57:00,23515,23530,23510,23530,47
20/01/2010,14:00:00,23535,23570,23510,23530,269
20/01/2010,14:03:00,23530,23555,23520,23555,117
20/01/2010,14:06:00,23560,23600,23560,23585,194
20/01/2010,14:09:00,23590,23600,23575,23580,88
20/01/2010,14:12:00,23580,23580,23560,23560,40
20/01/2010,14:15:00,23560,23565,23550,23560,42
20/01/2010,14:18:00,23565,23570,23550,23555,41
20/01/2010,14:21:00,23550,23550,23530,23530,49
20/01/2010,14:24:00,23535,23535,23505,23510,89
20/01/2010,14:27:00,23505,23505,23480,23495,92
20/01/2010,14:30:00,23495,23540,23460,23505,230
20/01/2010,14:33:00,23510,23530,23505,23525,58
20/01/2010,14:36:00,23530,23540,23515,23525,102
20/01/2010,14:39:00,23525,23525,23485,23485,68
20/01/2010,14:42:00,23485,23495,23470,23490,52
20/01/2010,14:45:00,23485,23490,23425,23425,214
20/01/2010,14:48:00,23425,23455,23420,23445,123
20/01/2010,14:51:00,23450,23450,23420,23440,130
20/01/2010,14:54:00,23445,23465,23445,23465,60
20/01/2010,14:57:00,23470,23470,23435,23435,62
20/01/2010,15:00:00,23435,23440,23410,23415,115
20/01/2010,15:03:00,23415,23425,23400,23420,178
20/01/2010,15:06:00,23420,23425,23410,23420,37
20/01/2010,15:09:00,23420,23440,23420,23440,43
20/01/2010,15:12:00,23440,23445,23435,23440,23
20/01/2010,15:15:00,23440,23440,23435,23440,15
20/01/2010,15:18:00,23440,23460,23435,23460,52
20/01/2010,15:21:00,23455,23485,23455,23480,87
20/01/2010,15:24:00,23480,23485,23465,23465,57
20/01/2010,15:27:00,23465,23480,23460,23475,37
20/01/2010,15:30:00,23475,23480,23440,23445,121
20/01/2010,15:33:00,23450,23475,23445,23450,141
20/01/2010,15:36:00,23450,23480,23440,23465,126
20/01/2010,15:39:00,23465,23475,23450,23475,87
20/01/2010,15:42:00,23465,23465,23435,23435,79
20/01/2010,15:45:00,23435,23435,23390,23405,250
20/01/2010,15:48:00,23400,23430,23395,23420,93
20/01/2010,15:51:00,23420,23460,23420,23460,158
20/01/2010,15:54:00,23460,23460,23440,23440,91
20/01/2010,15:57:00,23440,23460,23420,23420,88
20/01/2010,16:00:00,23415,23435,23390,23400,230
20/01/2010,16:03:00,23395,23405,23340,23345,298
20/01/2010,16:06:00,23345,23355,23325,23340,203
20/01/2010,16:09:00,23345,23370,23330,23365,129
20/01/2010,16:12:00,23365,23385,23355,23380,183
20/01/2010,16:15:00,23380,23380,23355,23375,143
20/01/2010,16:18:00,23370,23390,23365,23365,124
20/01/2010,16:21:00,23360,23370,23345,23360,128
20/01/2010,16:24:00,23365,23385,23340,23345,107
20/01/2010,16:27:00,23345,23360,23330,23335,97
20/01/2010,16:30:00,23330,23330,23300,23315,247
20/01/2010,16:33:00,23315,23335,23310,23325,267
20/01/2010,16:36:00,23325,23330,23295,23315,150
20/01/2010,16:39:00,23320,23330,23300,23320,113
20/01/2010,16:42:00,23320,23325,23305,23315,58
20/01/2010,16:45:00,23310,23315,23290,23295,161
20/01/2010,16:48:00,23290,23300,23285,23295,119
20/01/2010,16:51:00,23290,23300,23260,23260,184
20/01/2010,16:54:00,23260,23265,23215,23215,257
20/01/2010,16:57:00,23215,23245,23210,23225,170
20/01/2010,17:00:00,23220,23235,23210,23225,183
20/01/2010,17:03:00,23225,23225,23135,23155,449
20/01/2010,17:06:00,23155,23165,23135,23145,185
20/01/2010,17:09:00,23150,23170,23115,23170,256
20/01/2010,17:12:00,23175,23195,23165,23175,243
20/01/2010,17:15:00,23175,23185,23165,23185,119
20/01/2010,17:18:00,23180,23190,23155,23155,230
20/01/2010,17:21:00,23160,23165,23145,23155,125
20/01/2010,17:24:00,23155,23160,23125,23125,264
20/01/2010,17:27:00,23120,23135,23100,23130,415
20/01/2010,17:30:00,23130,23165,23130,23150,237
20/01/2010,17:33:00,23155,23170,23145,23170,119
20/01/2010,17:36:00,23165,23180,23165,23180,94
20/01/2010,17:39:00,23180,23185,23170,23170,60
21/01/2010,09:00:00,23290,23320,23225,23260,465
21/01/2010,09:03:00,23265,23290,23255,23285,179
21/01/2010,09:06:00,23285,23320,23285,23320,170
21/01/2010,09:09:00,23315,23320,23305,23305,95
21/01/2010,09:12:00,23310,23325,23295,23320,127
21/01/2010,09:15:00,23315,23340,23310,23330,101
21/01/2010,09:18:00,23335,23340,23320,23330,113
21/01/2010,09:21:00,23335,23335,23310,23310,103
21/01/2010,09:24:00,23310,23325,23305,23320,89
21/01/2010,09:27:00,23320,23320,23310,23315,57
21/01/2010,09:30:00,23315,23335,23315,23320,93
21/01/2010,09:33:00,23320,23330,23310,23325,83
21/01/2010,09:36:00,23325,23330,23270,23280,148
21/01/2010,09:39:00,23275,23285,23260,23280,196
21/01/2010,09:42:00,23275,23290,23250,23260,134
21/01/2010,09:45:00,23260,23275,23230,23275,183
21/01/2010,09:48:00,23275,23290,23265,23265,82
21/01/2010,09:51:00,23260,23260,23250,23250,73
21/01/2010,09:54:00,23250,23255,23225,23230,127
21/01/2010,09:57:00,23225,23235,23210,23220,131
21/01/2010,10:00:00,23225,23235,23210,23215,116
21/01/2010,10:03:00,23215,23230,23205,23220,164
21/01/2010,10:06:00,23215,23255,23215,23245,86
21/01/2010,10:09:00,23245,23245,23195,23200,150
21/01/2010,10:12:00,23200,23240,23195,23225,116
21/01/2010,10:15:00,23230,23270,23225,23270,102
21/01/2010,10:18:00,23265,23265,23245,23250,50
21/01/2010,10:21:00,23250,23255,23215,23230,80
21/01/2010,10:24:00,23230,23235,23190,23200,101
21/01/2010,10:27:00,23195,23200,23170,23170,101
21/01/2010,10:30:00,23170,23185,23155,23180,142
21/01/2010,10:33:00,23180,23195,23170,23180,136
21/01/2010,10:36:00,23175,23190,23175,23185,59
21/01/2010,10:39:00,23190,23195,23185,23195,35
21/01/2010,10:42:00,23190,23215,23190,23215,84
21/01/2010,10:45:00,23215,23225,23200,23200,61
21/01/2010,10:48:00,23210,23245,23205,23230,81
21/01/2010,10:51:00,23230,23235,23220,23220,36
21/01/2010,10:54:00,23220,23230,23210,23230,44
21/01/2010,10:57:00,23235,23235,23210,23215,76
21/01/2010,11:00:00,23220,23220,23215,23215,20
21/01/2010,11:03:00,23215,23215,23185,23210,96
21/01/2010,11:06:00,23205,23210,23200,23200,34
21/01/2010,11:09:00,23205,23215,23205,23215,33
21/01/2010,11:12:00,23220,23235,23220,23230,38
21/01/2010,11:15:00,23235,23240,23225,23230,48
21/01/2010,11:18:00,23225,23235,23215,23220,52
21/01/2010,11:21:00,23220,23225,23210,23220,19
21/01/2010,11:24:00,23215,23220,23200,23200,69
21/01/2010,11:27:00,23200,23205,23185,23190,55
21/01/2010,11:30:00,23190,23200,23160,23195,145
21/01/2010,11:33:00,23195,23195,23190,23195,31
21/01/2010,11:36:00,23195,23200,23190,23195,28
21/01/2010,11:39:00,23195,23200,23185,23190,34
21/01/2010,11:42:00,23190,23190,23165,23175,51
21/01/2010,11:45:00,23175,23175,23160,23160,42
21/01/2010,11:48:00,23170,23170,23150,23160,71
21/01/2010,11:51:00,23165,23175,23165,23170,36
21/01/2010,11:54:00,23170,23180,23165,23180,45
21/01/2010,11:57:00,23180,23185,23170,23170,57
21/01/2010,12:00:00,23170,23180,23165,23175,41
21/01/2010,12:03:00,23175,23235,23175,23225,182
21/01/2010,12:06:00,23225,23225,23210,23215,34
21/01/2010,12:09:00,23215,23225,23215,23220,28
21/01/2010,12:12:00,23225,23230,23195,23195,94
21/01/2010,12:15:00,23200,23210,23170,23180,90
21/01/2010,12:18:00,23175,23185,23155,23180,120
21/01/2010,12:21:00,23175,23195,23175,23195,54
21/01/2010,12:24:00,23190,23220,23185,23215,75
21/01/2010,12:27:00,23215,23235,23195,23210,79
21/01/2010,12:30:00,23210,23230,23210,23230,23
21/01/2010,12:33:00,23230,23240,23230,23230,53
21/01/2010,12:36:00,23230,23230,23215,23215,33
21/01/2010,12:39:00,23215,23235,23215,23220,16
21/01/2010,12:42:00,23215,23225,23210,23225,43
21/01/2010,12:45:00,23225,23230,23225,23225,14
21/01/2010,12:48:00,23230,23245,23225,23240,27
21/01/2010,12:51:00,23245,23270,23245,23260,83
21/01/2010,12:54:00,23260,23285,23260,23280,46
21/01/2010,12:57:00,23280,23315,23275,23315,48
21/01/2010,13:00:00,23310,23440,23310,23370,721
21/01/2010,13:03:00,23370,23375,23325,23330,165
21/01/2010,13:06:00,23325,23350,23325,23350,37
21/01/2010,13:09:00,23350,23360,23340,23340,93
21/01/2010,13:12:00,23340,23360,23340,23350,63
21/01/2010,13:15:00,23350,23355,23340,23355,40
21/01/2010,13:18:00,23345,23350,23340,23345,32
21/01/2010,13:21:00,23345,23350,23345,23350,14
21/01/2010,13:24:00,23345,23355,23345,23355,29
21/01/2010,13:27:00,23360,23375,23355,23360,63
21/01/2010,13:30:00,23365,23380,23365,23375,58
21/01/2010,13:33:00,23375,23375,23355,23365,45
21/01/2010,13:36:00,23370,23385,23365,23385,67
21/01/2010,13:39:00,23385,23415,23375,23410,118
21/01/2010,13:42:00,23410,23410,23395,23405,50
21/01/2010,13:45:00,23400,23405,23395,23405,70
21/01/2010,13:48:00,23400,23410,23390,23400,29
21/01/2010,13:51:00,23400,23400,23365,23370,60
21/01/2010,13:54:00,23380,23405,23370,23395,102
21/01/2010,13:57:00,23395,23395,23375,23385,68
21/01/2010,14:00:00,23395,23450,23395,23425,302
21/01/2010,14:03:00,23425,23425,23345,23355,173
21/01/2010,14:06:00,23355,23360,23300,23315,211
21/01/2010,14:09:00,23320,23345,23300,23320,154
21/01/2010,14:12:00,23320,23335,23310,23325,53
21/01/2010,14:15:00,23330,23355,23325,23350,65
21/01/2010,14:18:00,23350,23385,23350,23375,57
21/01/2010,14:21:00,23370,23380,23360,23365,41
21/01/2010,14:24:00,23360,23385,23355,23365,45
21/01/2010,14:27:00,23370,23380,23365,23365,22
21/01/2010,14:30:00,23360,23360,23260,23290,316
21/01/2010,14:33:00,23290,23310,23270,23270,169
21/01/2010,14:36:00,23280,23285,23255,23275,140
21/01/2010,14:39:00,23270,23325,23270,23315,104
21/01/2010,14:42:00,23320,23320,23290,23310,70
21/01/2010,14:45:00,23305,23320,23295,23310,56
21/01/2010,14:48:00,23315,23320,23310,23320,26
21/01/2010,14:51:00,23315,23315,23300,23310,36
21/01/2010,14:54:00,23305,23305,23295,23295,27
21/01/2010,14:57:00,23295,23325,23295,23320,67
21/01/2010,15:00:00,23315,23330,23315,23330,25
21/01/2010,15:03:00,23330,23370,23330,23360,82
21/01/2010,15:06:00,23360,23380,23355,23370,56
21/01/2010,15:09:00,23365,23395,23360,23390,67
21/01/2010,15:12:00,23385,23395,23365,23370,71
21/01/2010,15:15:00,23375,23380,23370,23375,24
21/01/2010,15:18:00,23370,23370,23365,23370,22
21/01/2010,15:21:00,23375,23385,23365,23365,44
21/01/2010,15:24:00,23365,23365,23355,23360,35
21/01/2010,15:27:00,23365,23365,23355,23360,12
21/01/2010,15:30:00,23365,23400,23360,23385,107
21/01/2010,15:33:00,23385,23415,23380,23395,139
21/01/2010,15:36:00,23405,23405,23380,23385,68
21/01/2010,15:39:00,23380,23400,23380,23385,78
21/01/2010,15:42:00,23375,23375,23325,23325,111
21/01/2010,15:45:00,23330,23335,23285,23285,186
21/01/2010,15:48:00,23285,23345,23275,23330,124
21/01/2010,15:51:00,23325,23335,23305,23305,91
21/01/2010,15:54:00,23300,23345,23295,23335,84
21/01/2010,15:57:00,23335,23345,23300,23330,85
21/01/2010,16:00:00,23330,23355,23280,23335,181
21/01/2010,16:03:00,23335,23380,23335,23380,144
21/01/2010,16:06:00,23385,23400,23375,23390,117
21/01/2010,16:09:00,23390,23390,23340,23355,84
21/01/2010,16:12:00,23360,23360,23310,23315,74
21/01/2010,16:15:00,23315,23325,23305,23320,59
21/01/2010,16:18:00,23320,23335,23290,23295,92
21/01/2010,16:21:00,23295,23305,23235,23240,300
21/01/2010,16:24:00,23245,23245,23175,23190,457
21/01/2010,16:27:00,23195,23200,23125,23125,305
21/01/2010,16:30:00,23130,23165,23100,23110,408
21/01/2010,16:33:00,23110,23140,23075,23120,374
21/01/2010,16:36:00,23120,23125,23110,23115,144
21/01/2010,16:39:00,23115,23145,23100,23140,189
21/01/2010,16:42:00,23135,23140,23090,23095,174
21/01/2010,16:45:00,23090,23105,23085,23090,149
21/01/2010,16:48:00,23085,23085,23050,23065,199
21/01/2010,16:51:00,23070,23075,22950,23015,493
21/01/2010,16:54:00,23015,23015,22960,23015,247
21/01/2010,16:57:00,23015,23025,22990,23025,194
21/01/2010,17:00:00,23025,23050,23005,23050,214
21/01/2010,17:03:00,23050,23050,22985,22995,242
21/01/2010,17:06:00,22985,22985,22915,22930,374
21/01/2010,17:09:00,22930,22945,22890,22890,374
21/01/2010,17:12:00,22890,22925,22870,22905,339
21/01/2010,17:15:00,22900,22910,22865,22885,273
21/01/2010,17:18:00,22885,22935,22885,22920,212
21/01/2010,17:21:00,22925,22935,22920,22935,128
21/01/2010,17:24:00,22935,22940,22895,22910,218
21/01/2010,17:27:00,22910,22910,22870,22895,309
21/01/2010,17:30:00,22885,22895,22865,22880,216
21/01/2010,17:33:00,22875,22875,22825,22845,243
21/01/2010,17:36:00,22845,22860,22825,22835,172
21/01/2010,17:39:00,22835,22840,22825,22840,51
22/01/2010,09:00:00,22765,22765,22705,22745,502
22/01/2010,09:03:00,22750,22785,22740,22750,307
22/01/2010,09:06:00,22745,22775,22740,22765,159
22/01/2010,09:09:00,22765,22790,22750,22785,153
22/01/2010,09:12:00,22785,22845,22780,22830,214
22/01/2010,09:15:00,22830,22865,22830,22855,143
22/01/2010,09:18:00,22855,22885,22845,22880,126
22/01/2010,09:21:00,22880,22910,22880,22910,185
22/01/2010,09:24:00,22910,22920,22875,22875,188
22/01/2010,09:27:00,22875,22890,22855,22860,110
22/01/2010,09:30:00,22860,22865,22815,22825,220
22/01/2010,09:33:00,22830,22850,22820,22830,151
22/01/2010,09:36:00,22830,22870,22830,22865,72
22/01/2010,09:39:00,22870,22870,22840,22840,111
22/01/2010,09:42:00,22840,22840,22795,22830,169
22/01/2010,09:45:00,22830,22850,22810,22850,114
22/01/2010,09:48:00,22855,22885,22835,22870,121
22/01/2010,09:51:00,22865,22885,22845,22850,152
22/01/2010,09:54:00,22850,22870,22850,22855,113
22/01/2010,09:57:00,22850,22875,22845,22870,52
22/01/2010,10:00:00,22870,22880,22830,22830,127
22/01/2010,10:03:00,22830,22850,22825,22845,96
22/01/2010,10:06:00,22840,22880,22835,22870,104
22/01/2010,10:09:00,22870,22885,22850,22860,98
22/01/2010,10:12:00,22855,22855,22840,22855,61
22/01/2010,10:15:00,22855,22870,22855,22860,67
22/01/2010,10:18:00,22860,22860,22840,22860,60
22/01/2010,10:21:00,22865,22900,22865,22895,132
22/01/2010,10:24:00,22890,22910,22890,22900,66
22/01/2010,10:27:00,22900,22915,22900,22905,58
22/01/2010,10:30:00,22895,22930,22890,22920,109
22/01/2010,10:33:00,22925,22935,22900,22900,130
22/01/2010,10:36:00,22900,22900,22890,22895,62
22/01/2010,10:39:00,22890,22890,22875,22880,36
22/01/2010,10:42:00,22880,22885,22865,22865,81
22/01/2010,10:45:00,22865,22875,22840,22870,132
22/01/2010,10:48:00,22875,22885,22845,22845,88
22/01/2010,10:51:00,22845,22875,22845,22865,51
22/01/2010,10:54:00,22860,22895,22860,22895,46
22/01/2010,10:57:00,22895,22895,22875,22895,37
22/01/2010,11:00:00,22895,22910,22885,22885,40
22/01/2010,11:03:00,22880,22885,22860,22880,74
22/01/2010,11:06:00,22875,22875,22855,22855,53
22/01/2010,11:09:00,22860,22890,22860,22890,52
22/01/2010,11:12:00,22895,22900,22865,22870,68
22/01/2010,11:15:00,22875,22875,22855,22860,20
22/01/2010,11:18:00,22865,22870,22840,22860,96
22/01/2010,11:21:00,22860,22865,22830,22830,86
22/01/2010,11:24:00,22825,22840,22810,22815,136
22/01/2010,11:27:00,22810,22835,22810,22820,113
22/01/2010,11:30:00,22820,22835,22810,22835,75
22/01/2010,11:33:00,22830,22840,22825,22835,43
22/01/2010,11:36:00,22835,22845,22835,22840,29
22/01/2010,11:39:00,22840,22850,22835,22845,39
22/01/2010,11:42:00,22845,22845,22815,22825,107
22/01/2010,11:45:00,22830,22830,22820,22820,21
22/01/2010,11:48:00,22825,22830,22820,22820,46
22/01/2010,11:51:00,22820,22825,22810,22815,36
22/01/2010,11:54:00,22810,22810,22770,22785,179
22/01/2010,11:57:00,22785,22790,22780,22780,29
22/01/2010,12:00:00,22780,22790,22770,22785,74
22/01/2010,12:03:00,22790,22830,22785,22825,63
22/01/2010,12:06:00,22825,22825,22805,22810,50
22/01/2010,12:09:00,22810,22810,22805,22805,14
22/01/2010,12:12:00,22810,22815,22780,22780,39
22/01/2010,12:15:00,22780,22805,22780,22790,26
22/01/2010,12:18:00,22795,22800,22795,22795,15
22/01/2010,12:21:00,22800,22805,22775,22775,34
22/01/2010,12:24:00,22775,22775,22715,22720,143
22/01/2010,12:27:00,22715,22750,22715,22745,57
22/01/2010,12:30:00,22745,22785,22725,22765,217
22/01/2010,12:33:00,22765,22765,22730,22750,79
22/01/2010,12:36:00,22750,22755,22710,22710,119
22/01/2010,12:39:00,22710,22745,22705,22720,150
22/01/2010,12:42:00,22720,22720,22690,22690,227
22/01/2010,12:45:00,22690,22700,22640,22655,297
22/01/2010,12:48:00,22650,22665,22630,22645,191
22/01/2010,12:51:00,22645,22645,22580,22610,339
22/01/2010,12:54:00,22610,22635,22585,22635,165
22/01/2010,12:57:00,22640,22660,22630,22645,109
22/01/2010,13:00:00,22650,22675,22650,22655,152
22/01/2010,13:03:00,22660,22675,22650,22670,70
22/01/2010,13:06:00,22675,22710,22675,22705,72
22/01/2010,13:09:00,22700,22715,22695,22705,83
22/01/2010,13:12:00,22700,22700,22675,22685,52
22/01/2010,13:15:00,22685,22710,22675,22710,58
22/01/2010,13:18:00,22710,22715,22700,22705,57
22/01/2010,13:21:00,22700,22720,22680,22720,86
22/01/2010,13:24:00,22720,22735,22715,22715,46
22/01/2010,13:27:00,22715,22720,22705,22715,34
22/01/2010,13:30:00,22715,22745,22715,22730,71
22/01/2010,13:33:00,22725,22735,22720,22730,60
22/01/2010,13:36:00,22730,22730,22720,22720,53
22/01/2010,13:39:00,22720,22725,22700,22700,70
22/01/2010,13:42:00,22705,22715,22695,22695,40
22/01/2010,13:45:00,22695,22695,22660,22680,75
22/01/2010,13:48:00,22675,22675,22650,22665,69
22/01/2010,13:51:00,22675,22690,22670,22690,46
22/01/2010,13:54:00,22690,22750,22690,22750,84
22/01/2010,13:57:00,22745,22750,22710,22710,108
22/01/2010,14:00:00,22705,22745,22705,22740,55
22/01/2010,14:03:00,22740,22755,22735,22735,47
22/01/2010,14:06:00,22735,22735,22660,22660,128
22/01/2010,14:09:00,22660,22680,22650,22665,98
22/01/2010,14:12:00,22675,22700,22670,22695,62
22/01/2010,14:15:00,22685,22710,22685,22710,37
22/01/2010,14:18:00,22710,22725,22705,22715,49
22/01/2010,14:21:00,22720,22720,22700,22700,25
22/01/2010,14:24:00,22705,22720,22700,22700,46
22/01/2010,14:27:00,22700,22730,22700,22720,27
22/01/2010,14:30:00,22720,22745,22720,22745,53
22/01/2010,14:33:00,22745,22745,22695,22700,83
22/01/2010,14:36:00,22710,22710,22690,22710,30
22/01/2010,14:39:00,22710,22725,22685,22695,66
22/01/2010,14:42:00,22695,22695,22675,22675,39
22/01/2010,14:45:00,22675,22705,22670,22705,39
22/01/2010,14:48:00,22705,22705,22680,22685,44
22/01/2010,14:51:00,22685,22685,22665,22665,51
22/01/2010,14:54:00,22660,22675,22655,22670,60
22/01/2010,14:57:00,22680,22680,22620,22620,89
22/01/2010,15:00:00,22620,22675,22620,22665,109
22/01/2010,15:03:00,22675,22720,22675,22720,107
22/01/2010,15:06:00,22720,22730,22690,22690,85
22/01/2010,15:09:00,22690,22695,22660,22665,52
22/01/2010,15:12:00,22670,22680,22660,22665,48
22/01/2010,15:15:00,22670,22700,22670,22685,63
22/01/2010,15:18:00,22685,22695,22680,22685,32
22/01/2010,15:21:00,22690,22690,22670,22675,45
22/01/2010,15:24:00,22675,22675,22650,22660,40
22/01/2010,15:27:00,22665,22670,22650,22655,54
22/01/2010,15:30:00,22650,22650,22585,22585,191
22/01/2010,15:33:00,22585,22675,22585,22665,299
22/01/2010,15:36:00,22665,22695,22645,22650,200
22/01/2010,15:39:00,22650,22685,22625,22625,135
22/01/2010,15:42:00,22620,22665,22595,22635,260
22/01/2010,15:45:00,22630,22650,22585,22600,167
22/01/2010,15:48:00,22595,22650,22595,22650,126
22/01/2010,15:51:00,22645,22645,22595,22635,173
22/01/2010,15:54:00,22630,22630,22565,22600,282
22/01/2010,15:57:00,22600,22615,22575,22595,205
22/01/2010,16:00:00,22595,22600,22520,22550,420
22/01/2010,16:03:00,22555,22555,22405,22415,705
22/01/2010,16:06:00,22415,22450,22415,22415,476
22/01/2010,16:09:00,22415,22435,22390,22430,204
22/01/2010,16:12:00,22440,22455,22425,22445,153
22/01/2010,16:15:00,22435,22445,22375,22380,300
22/01/2010,16:18:00,22385,22420,22385,22405,161
22/01/2010,16:21:00,22405,22445,22400,22430,196
22/01/2010,16:24:00,22435,22485,22435,22480,150
22/01/2010,16:27:00,22485,22555,22485,22550,267
22/01/2010,16:30:00,22545,22560,22515,22515,259
22/01/2010,16:33:00,22510,22555,22500,22555,194
22/01/2010,16:36:00,22555,22580,22545,22555,201
22/01/2010,16:39:00,22555,22590,22545,22580,170
22/01/2010,16:42:00,22580,22580,22530,22540,216
22/01/2010,16:45:00,22545,22550,22515,22525,102
22/01/2010,16:48:00,22515,22520,22470,22495,179
22/01/2010,16:51:00,22500,22520,22495,22510,94
22/01/2010,16:54:00,22510,22535,22490,22495,131
22/01/2010,16:57:00,22495,22550,22495,22545,131
22/01/2010,17:00:00,22550,22595,22550,22590,200
22/01/2010,17:03:00,22595,22625,22585,22585,232
22/01/2010,17:06:00,22585,22590,22565,22565,160
22/01/2010,17:09:00,22565,22570,22520,22525,211
22/01/2010,17:12:00,22520,22555,22515,22540,133
22/01/2010,17:15:00,22540,22570,22535,22560,181
22/01/2010,17:18:00,22550,22560,22530,22555,231
22/01/2010,17:21:00,22560,22580,22555,22560,191
22/01/2010,17:24:00,22560,22590,22540,22560,251
22/01/2010,17:27:00,22560,22575,22550,22570,322
22/01/2010,17:30:00,22570,22590,22570,22570,142
22/01/2010,17:33:00,22570,22605,22560,22600,144
22/01/2010,17:36:00,22595,22605,22575,22575,118
22/01/2010,17:39:00,22575,22580,22545,22565,66