DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/01/2010,17:27:00,23645,23650,23645,23650,35
06/01/2010,17:28:00,23655,23655,23650,23650,16
06/01/2010,17:29:00,23655,23670,23650,23670,158
06/01/2010,17:30:00,23665,23665,23655,23655,73
06/01/2010,17:31:00,23655,23675,23655,23675,39
06/01/2010,17:32:00,23675,23675,23660,23660,17
06/01/2010,17:33:00,23665,23670,23665,23670,14
06/01/2010,17:34:00,23670,23675,23670,23675,20
06/01/2010,17:35:00,23670,23680,23670,23675,24
06/01/2010,17:36:00,23670,23685,23670,23675,35
06/01/2010,17:37:00,23675,23685,23670,23680,24
06/01/2010,17:38:00,23680,23685,23680,23680,16
06/01/2010,17:39:00,23675,23680,23670,23680,37
07/01/2010,09:00:00,23580,23655,23560,23570,300
07/01/2010,09:01:00,23560,23590,23555,23580,86
07/01/2010,09:02:00,23585,23590,23575,23585,62
07/01/2010,09:03:00,23585,23585,23560,23575,76
07/01/2010,09:04:00,23580,23580,23575,23580,24
07/01/2010,09:05:00,23585,23585,23540,23555,214
07/01/2010,09:06:00,23560,23565,23545,23555,54
07/01/2010,09:07:00,23555,23555,23490,23515,169
07/01/2010,09:08:00,23505,23535,23505,23520,100
07/01/2010,09:09:00,23525,23530,23510,23510,74
07/01/2010,09:10:00,23510,23515,23505,23505,79
07/01/2010,09:11:00,23505,23515,23495,23495,68
07/01/2010,09:12:00,23500,23505,23490,23495,54
07/01/2010,09:13:00,23500,23510,23485,23505,55
07/01/2010,09:14:00,23510,23515,23505,23515,56
07/01/2010,09:15:00,23520,23525,23505,23510,71
07/01/2010,09:16:00,23510,23520,23500,23520,60
07/01/2010,09:17:00,23515,23520,23510,23515,46
07/01/2010,09:18:00,23510,23525,23510,23525,21
07/01/2010,09:19:00,23520,23530,23520,23530,16
07/01/2010,09:20:00,23530,23555,23525,23555,42
07/01/2010,09:21:00,23555,23555,23555,23555,24
07/01/2010,09:22:00,23555,23565,23555,23565,17
07/01/2010,09:23:00,23560,23565,23560,23560,21
07/01/2010,09:24:00,23560,23570,23560,23565,34
07/01/2010,09:25:00,23565,23570,23565,23565,18
07/01/2010,09:26:00,23570,23585,23570,23580,35
07/01/2010,09:27:00,23580,23580,23555,23560,52
07/01/2010,09:28:00,23560,23580,23555,23570,64
07/01/2010,09:29:00,23570,23580,23565,23575,22
07/01/2010,09:30:00,23575,23575,23560,23565,35
07/01/2010,09:31:00,23565,23565,23555,23565,28
07/01/2010,09:32:00,23560,23575,23560,23570,24
07/01/2010,09:33:00,23570,23570,23560,23565,9
07/01/2010,09:34:00,23565,23565,23555,23555,14
07/01/2010,09:35:00,23555,23560,23550,23555,31
07/01/2010,09:36:00,23550,23550,23540,23545,17
07/01/2010,09:37:00,23545,23545,23535,23545,31
07/01/2010,09:38:00,23550,23560,23550,23560,25
07/01/2010,09:39:00,23560,23560,23540,23545,17
07/01/2010,09:40:00,23545,23560,23540,23555,13
07/01/2010,09:41:00,23560,23560,23555,23555,12
07/01/2010,09:42:00,23555,23560,23550,23550,11
07/01/2010,09:43:00,23550,23565,23550,23555,11
07/01/2010,09:44:00,23550,23555,23550,23555,7
07/01/2010,09:45:00,23550,23550,23500,23505,77
07/01/2010,09:46:00,23505,23550,23500,23540,130
07/01/2010,09:47:00,23535,23540,23525,23530,27
07/01/2010,09:48:00,23530,23535,23530,23530,16
07/01/2010,09:49:00,23525,23530,23525,23530,13
07/01/2010,09:50:00,23525,23525,23510,23520,48
07/01/2010,09:51:00,23525,23525,23520,23520,12
07/01/2010,09:52:00,23520,23525,23515,23520,28
07/01/2010,09:53:00,23515,23520,23510,23520,42
07/01/2010,09:54:00,23520,23535,23520,23535,19
07/01/2010,09:55:00,23535,23540,23525,23530,13
07/01/2010,09:56:00,23535,23535,23520,23525,19
07/01/2010,09:57:00,23530,23530,23520,23520,13
07/01/2010,09:58:00,23525,23535,23525,23530,10
07/01/2010,09:59:00,23525,23530,23525,23525,8
07/01/2010,10:00:00,23530,23530,23500,23510,131
07/01/2010,10:01:00,23515,23545,23510,23540,82
07/01/2010,10:02:00,23540,23555,23540,23550,50
07/01/2010,10:03:00,23550,23565,23550,23555,82
07/01/2010,10:04:00,23555,23565,23555,23555,56
07/01/2010,10:05:00,23560,23560,23550,23550,12
07/01/2010,10:06:00,23555,23560,23555,23560,2
07/01/2010,10:07:00,23560,23560,23560,23560,6
07/01/2010,10:08:00,23560,23560,23545,23545,19
07/01/2010,10:09:00,23550,23560,23550,23560,14
07/01/2010,10:10:00,23555,23555,23550,23550,8
07/01/2010,10:11:00,23555,23555,23550,23550,3
07/01/2010,10:12:00,23555,23555,23555,23555,5
07/01/2010,10:13:00,23550,23555,23550,23555,3
07/01/2010,10:14:00,23555,23560,23555,23560,5
07/01/2010,10:15:00,23555,23560,23550,23555,9
07/01/2010,10:16:00,23555,23560,23555,23560,4
07/01/2010,10:17:00,23560,23560,23560,23560,18
07/01/2010,10:18:00,23555,23555,23555,23555,10
07/01/2010,10:19:00,23555,23555,23550,23550,6
07/01/2010,10:20:00,23550,23565,23550,23565,18
07/01/2010,10:21:00,23560,23565,23560,23565,4
07/01/2010,10:22:00,23560,23570,23560,23570,17
07/01/2010,10:23:00,23575,23595,23575,23595,82
07/01/2010,10:24:00,23590,23595,23585,23590,37
07/01/2010,10:25:00,23590,23610,23590,23605,48
07/01/2010,10:26:00,23605,23620,23605,23610,44
07/01/2010,10:27:00,23615,23640,23610,23630,118
07/01/2010,10:28:00,23635,23645,23630,23645,103
07/01/2010,10:29:00,23640,23645,23630,23645,47
07/01/2010,10:30:00,23640,23645,23635,23645,58
07/01/2010,10:31:00,23645,23650,23630,23630,53
07/01/2010,10:32:00,23635,23650,23630,23645,132
07/01/2010,10:33:00,23645,23665,23645,23650,129
07/01/2010,10:34:00,23650,23655,23635,23635,68
07/01/2010,10:35:00,23640,23660,23640,23655,69
07/01/2010,10:36:00,23650,23680,23650,23675,74
07/01/2010,10:37:00,23675,23680,23660,23660,92
07/01/2010,10:38:00,23665,23665,23650,23650,35
07/01/2010,10:39:00,23655,23655,23650,23655,11
07/01/2010,10:40:00,23655,23660,23650,23655,7
07/01/2010,10:41:00,23655,23665,23655,23665,17
07/01/2010,10:42:00,23665,23670,23660,23665,24
07/01/2010,10:43:00,23665,23670,23665,23665,14
07/01/2010,10:44:00,23665,23665,23635,23650,43
07/01/2010,10:45:00,23650,23655,23650,23655,28
07/01/2010,10:46:00,23655,23660,23655,23660,13
07/01/2010,10:47:00,23660,23660,23650,23650,16
07/01/2010,10:48:00,23645,23645,23635,23645,15
07/01/2010,10:49:00,23640,23640,23620,23620,25
07/01/2010,10:50:00,23615,23630,23615,23625,28
07/01/2010,10:51:00,23625,23630,23625,23625,20
07/01/2010,10:52:00,23625,23630,23625,23630,23
07/01/2010,10:53:00,23630,23630,23620,23625,22
07/01/2010,10:54:00,23620,23625,23620,23625,7
07/01/2010,10:55:00,23625,23625,23610,23610,30
07/01/2010,10:56:00,23610,23620,23595,23600,51
07/01/2010,10:57:00,23600,23605,23575,23605,65
07/01/2010,10:58:00,23605,23610,23600,23605,28
07/01/2010,10:59:00,23610,23615,23605,23615,17
07/01/2010,11:00:00,23610,23620,23605,23620,22
07/01/2010,11:01:00,23620,23625,23610,23620,34
07/01/2010,11:02:00,23620,23625,23615,23615,14
07/01/2010,11:03:00,23615,23620,23605,23605,23
07/01/2010,11:04:00,23610,23615,23610,23615,9
07/01/2010,11:05:00,23615,23625,23615,23620,13
07/01/2010,11:06:00,23620,23620,23615,23620,21
07/01/2010,11:07:00,23620,23620,23615,23620,5
07/01/2010,11:08:00,23625,23630,23625,23630,19
07/01/2010,11:09:00,23630,23650,23630,23645,43
07/01/2010,11:10:00,23645,23665,23645,23665,17
07/01/2010,11:11:00,23670,23670,23660,23660,23
07/01/2010,11:12:00,23660,23660,23655,23660,15
07/01/2010,11:13:00,23660,23665,23660,23660,33
07/01/2010,11:14:00,23655,23655,23640,23640,30
07/01/2010,11:15:00,23640,23640,23635,23640,22
07/01/2010,11:16:00,23640,23645,23635,23640,13
07/01/2010,11:17:00,23645,23645,23645,23645,6
07/01/2010,11:18:00,23640,23640,23640,23640,1
07/01/2010,11:19:00,23640,23640,23640,23640,1
07/01/2010,11:20:00,23635,23635,23635,23635,3
07/01/2010,11:21:00,23635,23650,23635,23650,15
07/01/2010,11:22:00,23645,23665,23645,23660,32
07/01/2010,11:23:00,23665,23670,23660,23670,40
07/01/2010,11:24:00,23670,23670,23670,23670,30
07/01/2010,11:25:00,23670,23670,23655,23655,21
07/01/2010,11:26:00,23660,23660,23660,23660,5
07/01/2010,11:27:00,23655,23655,23650,23655,11
07/01/2010,11:28:00,23650,23660,23650,23655,9
07/01/2010,11:29:00,23655,23655,23650,23655,6
07/01/2010,11:30:00,23660,23665,23660,23665,40
07/01/2010,11:31:00,23665,23670,23665,23665,6
07/01/2010,11:32:00,23665,23670,23665,23665,22
07/01/2010,11:33:00,23665,23685,23665,23680,58
07/01/2010,11:34:00,23675,23715,23675,23705,145
07/01/2010,11:35:00,23705,23710,23705,23710,35
07/01/2010,11:36:00,23710,23710,23700,23700,41
07/01/2010,11:37:00,23705,23710,23700,23710,20
07/01/2010,11:38:00,23710,23710,23700,23700,10
07/01/2010,11:39:00,23705,23715,23705,23715,17
07/01/2010,11:40:00,23715,23725,23715,23725,27
07/01/2010,11:41:00,23725,23725,23720,23720,13
07/01/2010,11:42:00,23720,23720,23715,23715,4
07/01/2010,11:43:00,23715,23720,23700,23705,43
07/01/2010,11:44:00,23700,23705,23700,23705,23
07/01/2010,11:45:00,23705,23710,23705,23710,12
07/01/2010,11:46:00,23705,23705,23705,23705,7
07/01/2010,11:47:00,23700,23705,23700,23700,9
07/01/2010,11:48:00,23695,23695,23685,23685,38
07/01/2010,11:49:00,23685,23685,23675,23680,17
07/01/2010,11:50:00,23685,23695,23685,23695,12
07/01/2010,11:51:00,23695,23695,23690,23695,9
07/01/2010,11:52:00,23695,23695,23690,23690,14
07/01/2010,11:53:00,23685,23685,23675,23680,12
07/01/2010,11:54:00,23680,23680,23670,23670,13
07/01/2010,11:55:00,23675,23680,23675,23680,7
07/01/2010,11:56:00,23680,23680,23660,23665,20
07/01/2010,11:57:00,23660,23665,23655,23655,12
07/01/2010,11:58:00,23655,23670,23655,23670,36
07/01/2010,11:59:00,23670,23670,23670,23670,6
07/01/2010,12:00:00,23675,23675,23655,23660,35
07/01/2010,12:01:00,23660,23675,23660,23675,22
07/01/2010,12:02:00,23675,23675,23670,23670,7
07/01/2010,12:03:00,23670,23675,23665,23675,7
07/01/2010,12:04:00,23675,23675,23670,23675,14
07/01/2010,12:05:00,23670,23670,23665,23665,17
07/01/2010,12:06:00,23660,23660,23660,23660,6
07/01/2010,12:08:00,23665,23670,23665,23665,10
07/01/2010,12:09:00,23660,23665,23660,23660,7
07/01/2010,12:10:00,23665,23665,23660,23665,6
07/01/2010,12:11:00,23665,23665,23660,23665,7
07/01/2010,12:13:00,23665,23665,23665,23665,1
07/01/2010,12:14:00,23665,23675,23665,23675,7
07/01/2010,12:15:00,23675,23680,23675,23680,7
07/01/2010,12:16:00,23680,23690,23680,23690,24
07/01/2010,12:17:00,23690,23695,23685,23685,20
07/01/2010,12:18:00,23690,23690,23680,23685,15
07/01/2010,12:20:00,23690,23700,23690,23695,54
07/01/2010,12:21:00,23690,23690,23690,23690,10
07/01/2010,12:22:00,23685,23685,23670,23675,32
07/01/2010,12:23:00,23670,23675,23670,23670,17
07/01/2010,12:24:00,23675,23685,23670,23680,18
07/01/2010,12:25:00,23680,23685,23680,23680,19
07/01/2010,12:26:00,23675,23680,23675,23680,6
07/01/2010,12:27:00,23685,23690,23675,23680,27
07/01/2010,12:28:00,23675,23685,23675,23685,36
07/01/2010,12:30:00,23685,23695,23680,23685,40
07/01/2010,12:31:00,23685,23695,23685,23695,19
07/01/2010,12:33:00,23685,23685,23680,23680,2
07/01/2010,12:34:00,23680,23680,23680,23680,5
07/01/2010,12:35:00,23680,23685,23680,23685,7
07/01/2010,12:36:00,23675,23685,23675,23685,6
07/01/2010,12:38:00,23690,23690,23690,23690,1
07/01/2010,12:39:00,23690,23700,23690,23700,33
07/01/2010,12:40:00,23700,23700,23685,23685,22
07/01/2010,12:41:00,23690,23690,23690,23690,5
07/01/2010,12:42:00,23690,23690,23690,23690,3
07/01/2010,12:43:00,23695,23695,23690,23690,8
07/01/2010,12:44:00,23690,23690,23690,23690,1
07/01/2010,12:45:00,23690,23690,23685,23685,13
07/01/2010,12:46:00,23685,23685,23685,23685,5
07/01/2010,12:47:00,23690,23690,23685,23690,8
07/01/2010,12:48:00,23685,23685,23685,23685,4
07/01/2010,12:49:00,23685,23685,23680,23685,15
07/01/2010,12:50:00,23685,23685,23685,23685,6
07/01/2010,12:51:00,23685,23685,23680,23680,9
07/01/2010,12:52:00,23680,23680,23680,23680,3
07/01/2010,12:54:00,23685,23685,23680,23680,2
07/01/2010,12:55:00,23680,23680,23675,23680,8
07/01/2010,12:57:00,23675,23680,23665,23665,26
07/01/2010,12:58:00,23665,23670,23660,23660,32
07/01/2010,12:59:00,23665,23665,23660,23660,10
07/01/2010,13:00:00,23660,23660,23650,23655,73
07/01/2010,13:01:00,23655,23665,23650,23665,34
07/01/2010,13:02:00,23660,23660,23660,23660,13
07/01/2010,13:03:00,23660,23660,23660,23660,2
07/01/2010,13:04:00,23655,23660,23655,23660,8
07/01/2010,13:05:00,23660,23660,23660,23660,2
07/01/2010,13:06:00,23660,23660,23655,23660,11
07/01/2010,13:07:00,23660,23660,23660,23660,4
07/01/2010,13:08:00,23660,23660,23655,23655,5
07/01/2010,13:09:00,23655,23655,23655,23655,4
07/01/2010,13:10:00,23655,23660,23655,23655,13
07/01/2010,13:11:00,23655,23665,23655,23660,19
07/01/2010,13:12:00,23660,23660,23650,23650,57
07/01/2010,13:13:00,23655,23660,23655,23655,12
07/01/2010,13:14:00,23660,23660,23655,23660,4
07/01/2010,13:15:00,23655,23670,23655,23665,30
07/01/2010,13:16:00,23670,23675,23670,23670,18
07/01/2010,13:17:00,23670,23670,23665,23665,5
07/01/2010,13:19:00,23660,23660,23660,23660,4
07/01/2010,13:20:00,23660,23665,23655,23655,15
07/01/2010,13:21:00,23655,23660,23655,23660,5
07/01/2010,13:22:00,23660,23660,23650,23650,7
07/01/2010,13:23:00,23650,23655,23650,23655,7
07/01/2010,13:24:00,23650,23650,23650,23650,2
07/01/2010,13:25:00,23650,23655,23640,23640,20
07/01/2010,13:26:00,23640,23645,23635,23640,26
07/01/2010,13:27:00,23635,23640,23630,23635,7
07/01/2010,13:28:00,23635,23640,23635,23640,4
07/01/2010,13:29:00,23635,23635,23630,23630,5
07/01/2010,13:30:00,23640,23640,23630,23635,26
07/01/2010,13:31:00,23630,23635,23630,23630,7
07/01/2010,13:33:00,23625,23625,23615,23615,25
07/01/2010,13:34:00,23615,23615,23615,23615,1
07/01/2010,13:35:00,23615,23625,23615,23625,10
07/01/2010,13:36:00,23625,23625,23620,23625,29
07/01/2010,13:37:00,23625,23635,23620,23620,22
07/01/2010,13:38:00,23625,23640,23625,23635,14
07/01/2010,13:39:00,23635,23640,23635,23640,8
07/01/2010,13:40:00,23635,23635,23635,23635,1
07/01/2010,13:42:00,23635,23635,23635,23635,3
07/01/2010,13:43:00,23630,23635,23630,23635,4
07/01/2010,13:44:00,23635,23635,23630,23630,5
07/01/2010,13:45:00,23640,23640,23635,23635,4
07/01/2010,13:46:00,23630,23630,23630,23630,5
07/01/2010,13:47:00,23625,23635,23625,23625,7
07/01/2010,13:48:00,23630,23635,23620,23625,29
07/01/2010,13:49:00,23620,23630,23620,23625,24
07/01/2010,13:50:00,23630,23635,23625,23630,11
07/01/2010,13:52:00,23635,23635,23625,23625,6
07/01/2010,13:53:00,23630,23630,23630,23630,2
07/01/2010,13:54:00,23635,23635,23635,23635,6
07/01/2010,13:55:00,23630,23635,23625,23635,11
07/01/2010,13:56:00,23635,23635,23635,23635,1
07/01/2010,13:57:00,23635,23635,23625,23625,4
07/01/2010,13:58:00,23635,23635,23635,23635,4
07/01/2010,13:59:00,23635,23635,23635,23635,1
07/01/2010,14:00:00,23630,23635,23620,23635,21
07/01/2010,14:01:00,23635,23635,23630,23635,5
07/01/2010,14:02:00,23640,23645,23635,23635,7
07/01/2010,14:03:00,23635,23635,23635,23635,2
07/01/2010,14:04:00,23635,23635,23635,23635,1
07/01/2010,14:05:00,23635,23635,23635,23635,1
07/01/2010,14:06:00,23635,23645,23635,23645,5
07/01/2010,14:07:00,23645,23645,23645,23645,1
07/01/2010,14:08:00,23650,23650,23645,23650,11
07/01/2010,14:09:00,23650,23650,23645,23650,6
07/01/2010,14:10:00,23655,23655,23650,23655,6
07/01/2010,14:11:00,23655,23690,23655,23680,39
07/01/2010,14:12:00,23680,23685,23670,23675,11
07/01/2010,14:13:00,23670,23675,23665,23675,8
07/01/2010,14:14:00,23670,23670,23665,23665,12
07/01/2010,14:15:00,23665,23675,23665,23670,12
07/01/2010,14:16:00,23670,23670,23670,23670,1
07/01/2010,14:17:00,23670,23675,23670,23670,6
07/01/2010,14:18:00,23675,23680,23675,23675,15
07/01/2010,14:19:00,23670,23670,23670,23670,5
07/01/2010,14:20:00,23670,23670,23670,23670,1
07/01/2010,14:21:00,23675,23680,23675,23675,8
07/01/2010,14:22:00,23680,23680,23680,23680,4
07/01/2010,14:23:00,23685,23685,23680,23685,6
07/01/2010,14:24:00,23680,23680,23680,23680,6
07/01/2010,14:25:00,23675,23675,23670,23675,21
07/01/2010,14:26:00,23675,23690,23670,23690,20
07/01/2010,14:27:00,23690,23695,23690,23690,19
07/01/2010,14:28:00,23695,23695,23665,23675,44
07/01/2010,14:29:00,23670,23690,23670,23685,11
07/01/2010,14:30:00,23685,23710,23680,23700,105
07/01/2010,14:31:00,23705,23705,23680,23695,75
07/01/2010,14:32:00,23695,23695,23680,23685,19
07/01/2010,14:33:00,23690,23690,23690,23690,5
07/01/2010,14:34:00,23690,23700,23690,23700,20
07/01/2010,14:35:00,23700,23700,23690,23700,15
07/01/2010,14:36:00,23690,23700,23690,23690,5
07/01/2010,14:37:00,23695,23700,23690,23690,26
07/01/2010,14:38:00,23695,23700,23695,23700,6
07/01/2010,14:39:00,23700,23700,23695,23700,15
07/01/2010,14:40:00,23700,23705,23700,23700,8
07/01/2010,14:41:00,23700,23700,23700,23700,1
07/01/2010,14:42:00,23705,23705,23705,23705,3
07/01/2010,14:43:00,23705,23705,23705,23705,8
07/01/2010,14:44:00,23710,23710,23710,23710,5
07/01/2010,14:45:00,23710,23720,23705,23720,46
07/01/2010,14:46:00,23720,23725,23710,23715,50
07/01/2010,14:47:00,23720,23720,23715,23715,7
07/01/2010,14:48:00,23715,23720,23715,23715,13
07/01/2010,14:49:00,23720,23720,23700,23700,21
07/01/2010,14:50:00,23705,23710,23705,23710,11
07/01/2010,14:51:00,23710,23710,23710,23710,12
07/01/2010,14:52:00,23710,23710,23700,23700,17
07/01/2010,14:53:00,23705,23705,23705,23705,9
07/01/2010,14:54:00,23710,23710,23705,23710,9
07/01/2010,14:55:00,23710,23715,23710,23715,9
07/01/2010,14:56:00,23710,23710,23705,23710,7
07/01/2010,14:57:00,23710,23710,23700,23700,16
07/01/2010,14:58:00,23700,23705,23700,23700,18
07/01/2010,14:59:00,23705,23705,23700,23700,9
07/01/2010,15:00:00,23695,23695,23695,23695,7
07/01/2010,15:01:00,23700,23700,23690,23690,15
07/01/2010,15:02:00,23690,23700,23690,23700,27
07/01/2010,15:03:00,23705,23705,23695,23700,8
07/01/2010,15:04:00,23700,23700,23695,23695,5
07/01/2010,15:05:00,23690,23690,23690,23690,3
07/01/2010,15:06:00,23690,23695,23690,23690,10
07/01/2010,15:07:00,23690,23695,23685,23695,4
07/01/2010,15:09:00,23690,23695,23690,23695,5
07/01/2010,15:10:00,23695,23695,23695,23695,7
07/01/2010,15:11:00,23695,23695,23690,23695,6
07/01/2010,15:12:00,23695,23695,23695,23695,1
07/01/2010,15:13:00,23695,23695,23695,23695,3
07/01/2010,15:14:00,23695,23695,23690,23690,6
07/01/2010,15:15:00,23690,23695,23690,23690,4
07/01/2010,15:16:00,23690,23695,23685,23695,9
07/01/2010,15:17:00,23690,23695,23685,23685,29
07/01/2010,15:18:00,23685,23685,23685,23685,19
07/01/2010,15:19:00,23680,23685,23680,23685,23
07/01/2010,15:20:00,23685,23685,23680,23680,7
07/01/2010,15:21:00,23675,23680,23675,23675,11
07/01/2010,15:22:00,23675,23675,23660,23670,55
07/01/2010,15:23:00,23665,23670,23660,23665,23
07/01/2010,15:24:00,23670,23670,23670,23670,6
07/01/2010,15:25:00,23665,23670,23665,23670,7
07/01/2010,15:26:00,23665,23670,23665,23665,18
07/01/2010,15:27:00,23665,23670,23665,23665,13
07/01/2010,15:28:00,23665,23670,23665,23670,18
07/01/2010,15:29:00,23665,23675,23665,23675,19
07/01/2010,15:30:00,23675,23675,23655,23660,31
07/01/2010,15:31:00,23665,23680,23665,23675,27
07/01/2010,15:32:00,23680,23685,23675,23685,22
07/01/2010,15:33:00,23685,23700,23680,23700,42
07/01/2010,15:34:00,23700,23700,23685,23690,22
07/01/2010,15:35:00,23690,23700,23690,23700,11
07/01/2010,15:36:00,23700,23705,23700,23700,37
07/01/2010,15:37:00,23695,23700,23690,23695,34
07/01/2010,15:38:00,23690,23700,23690,23690,14
07/01/2010,15:39:00,23695,23700,23695,23700,14
07/01/2010,15:40:00,23700,23705,23690,23690,35
07/01/2010,15:41:00,23690,23695,23680,23680,30
07/01/2010,15:42:00,23685,23695,23685,23690,31
07/01/2010,15:43:00,23695,23705,23690,23700,53
07/01/2010,15:44:00,23705,23705,23690,23690,18
07/01/2010,15:45:00,23695,23705,23695,23695,17
07/01/2010,15:46:00,23695,23700,23690,23690,27
07/01/2010,15:47:00,23695,23700,23690,23700,20
07/01/2010,15:48:00,23690,23690,23655,23665,51
07/01/2010,15:49:00,23665,23675,23660,23670,35
07/01/2010,15:50:00,23670,23670,23665,23665,9
07/01/2010,15:51:00,23660,23680,23660,23665,33
07/01/2010,15:52:00,23665,23665,23645,23645,39
07/01/2010,15:53:00,23640,23660,23640,23660,37
07/01/2010,15:54:00,23650,23650,23640,23645,31
07/01/2010,15:55:00,23645,23650,23635,23640,32
07/01/2010,15:56:00,23640,23640,23620,23630,44
07/01/2010,15:57:00,23630,23635,23620,23630,18
07/01/2010,15:58:00,23630,23640,23615,23630,49
07/01/2010,15:59:00,23625,23625,23615,23625,51
07/01/2010,16:00:00,23625,23630,23615,23625,23
07/01/2010,16:01:00,23625,23640,23625,23635,24
07/01/2010,16:02:00,23635,23640,23625,23625,34
07/01/2010,16:03:00,23625,23635,23625,23635,32
07/01/2010,16:04:00,23630,23630,23620,23630,31
07/01/2010,16:05:00,23635,23635,23630,23635,20
07/01/2010,16:06:00,23630,23635,23630,23635,8
07/01/2010,16:07:00,23640,23650,23635,23645,39
07/01/2010,16:08:00,23650,23655,23645,23650,34
07/01/2010,16:09:00,23650,23675,23650,23670,34
07/01/2010,16:10:00,23670,23675,23665,23665,36
07/01/2010,16:11:00,23665,23675,23665,23670,22
07/01/2010,16:12:00,23670,23690,23670,23690,53
07/01/2010,16:13:00,23690,23695,23690,23690,14
07/01/2010,16:14:00,23690,23690,23685,23685,17
07/01/2010,16:15:00,23680,23695,23680,23690,45
07/01/2010,16:16:00,23685,23685,23680,23685,16
07/01/2010,16:17:00,23675,23685,23675,23675,23
07/01/2010,16:18:00,23675,23675,23655,23655,26
07/01/2010,16:19:00,23650,23670,23650,23670,12
07/01/2010,16:20:00,23660,23665,23655,23665,19
07/01/2010,16:21:00,23670,23675,23670,23675,19
07/01/2010,16:22:00,23675,23685,23675,23685,13
07/01/2010,16:23:00,23680,23685,23675,23685,21
07/01/2010,16:24:00,23680,23685,23675,23680,13
07/01/2010,16:25:00,23680,23700,23680,23695,48
07/01/2010,16:26:00,23690,23690,23690,23690,8
07/01/2010,16:27:00,23690,23695,23690,23690,12
07/01/2010,16:28:00,23690,23695,23690,23690,19
07/01/2010,16:29:00,23690,23690,23685,23690,9
07/01/2010,16:30:00,23695,23700,23690,23695,44
07/01/2010,16:31:00,23700,23700,23695,23695,21
07/01/2010,16:32:00,23690,23710,23690,23705,64
07/01/2010,16:33:00,23710,23730,23710,23725,123
07/01/2010,16:34:00,23720,23730,23720,23725,31
07/01/2010,16:35:00,23725,23730,23725,23725,24
07/01/2010,16:36:00,23725,23730,23720,23720,18
07/01/2010,16:37:00,23720,23720,23720,23720,12
07/01/2010,16:38:00,23720,23725,23715,23715,9
07/01/2010,16:39:00,23715,23715,23710,23710,9
07/01/2010,16:40:00,23715,23715,23710,23710,4
07/01/2010,16:41:00,23715,23715,23715,23715,5
07/01/2010,16:42:00,23720,23725,23720,23725,14
07/01/2010,16:43:00,23720,23735,23720,23730,26
07/01/2010,16:44:00,23735,23740,23730,23735,44
07/01/2010,16:45:00,23740,23760,23735,23760,76
07/01/2010,16:46:00,23765,23770,23760,23765,53
07/01/2010,16:47:00,23765,23780,23760,23760,59
07/01/2010,16:48:00,23765,23770,23760,23765,21
07/01/2010,16:49:00,23770,23770,23765,23770,26
07/01/2010,16:50:00,23770,23770,23755,23765,38
07/01/2010,16:51:00,23770,23785,23770,23775,61
07/01/2010,16:52:00,23775,23775,23765,23770,36
07/01/2010,16:53:00,23765,23765,23760,23760,12
07/01/2010,16:54:00,23765,23765,23760,23760,8
07/01/2010,16:55:00,23755,23765,23750,23765,21
07/01/2010,16:56:00,23765,23775,23765,23770,10
07/01/2010,16:57:00,23770,23775,23765,23775,29
07/01/2010,16:58:00,23770,23770,23770,23770,3
07/01/2010,16:59:00,23765,23765,23760,23765,10
07/01/2010,17:00:00,23770,23770,23765,23770,19
07/01/2010,17:01:00,23765,23770,23765,23765,10
07/01/2010,17:02:00,23775,23780,23765,23775,40
07/01/2010,17:03:00,23775,23775,23770,23770,11
07/01/2010,17:04:00,23765,23765,23760,23760,15
07/01/2010,17:05:00,23765,23765,23755,23755,8
07/01/2010,17:06:00,23755,23765,23755,23760,10
07/01/2010,17:07:00,23760,23765,23755,23755,13
07/01/2010,17:08:00,23760,23760,23750,23755,23
07/01/2010,17:09:00,23755,23755,23750,23750,8
07/01/2010,17:10:00,23750,23765,23750,23760,21
07/01/2010,17:11:00,23765,23765,23755,23755,29
07/01/2010,17:12:00,23760,23765,23760,23760,21
07/01/2010,17:13:00,23765,23765,23755,23760,31
07/01/2010,17:14:00,23760,23765,23755,23765,5
07/01/2010,17:15:00,23760,23760,23755,23755,14
07/01/2010,17:16:00,23760,23765,23755,23765,11
07/01/2010,17:17:00,23760,23760,23755,23760,7
07/01/2010,17:18:00,23760,23765,23755,23760,25
07/01/2010,17:19:00,23765,23765,23755,23755,29
07/01/2010,17:20:00,23765,23765,23755,23760,16
07/01/2010,17:21:00,23760,23765,23750,23760,30
07/01/2010,17:22:00,23760,23760,23745,23755,36
07/01/2010,17:23:00,23750,23755,23745,23750,32
07/01/2010,17:24:00,23745,23755,23745,23750,35
07/01/2010,17:25:00,23750,23755,23735,23735,54
07/01/2010,17:26:00,23735,23735,23730,23730,62
07/01/2010,17:27:00,23735,23740,23730,23740,30
07/01/2010,17:28:00,23740,23745,23735,23735,59
07/01/2010,17:29:00,23735,23745,23725,23740,64
07/01/2010,17:30:00,23735,23740,23725,23735,47
07/01/2010,17:31:00,23735,23740,23735,23740,15
07/01/2010,17:32:00,23740,23740,23735,23735,19
07/01/2010,17:33:00,23735,23740,23730,23735,33
07/01/2010,17:34:00,23725,23725,23725,23725,4
07/01/2010,17:35:00,23730,23740,23725,23735,39
07/01/2010,17:36:00,23730,23735,23725,23725,16
07/01/2010,17:37:00,23730,23730,23720,23720,23
07/01/2010,17:38:00,23720,23720,23700,23710,45
07/01/2010,17:39:00,23700,23725,23700,23710,50