DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
08/01/2010,09:00:00,23855,23865,23825,23850,161
08/01/2010,09:01:00,23850,23850,23825,23840,110
08/01/2010,09:02:00,23840,23845,23835,23840,37
08/01/2010,09:03:00,23845,23845,23835,23840,41
08/01/2010,09:04:00,23840,23845,23830,23830,67
08/01/2010,09:05:00,23830,23835,23820,23825,83
08/01/2010,09:06:00,23830,23835,23830,23835,26
08/01/2010,09:07:00,23825,23830,23825,23830,28
08/01/2010,09:08:00,23830,23845,23830,23845,27
08/01/2010,09:09:00,23845,23850,23845,23845,45
08/01/2010,09:10:00,23850,23875,23850,23870,77
08/01/2010,09:11:00,23870,23875,23865,23870,44
08/01/2010,09:12:00,23875,23875,23855,23855,75
08/01/2010,09:13:00,23855,23870,23855,23870,33
08/01/2010,09:14:00,23870,23885,23870,23875,46
08/01/2010,09:15:00,23875,23875,23855,23855,57
08/01/2010,09:16:00,23860,23865,23845,23845,62
08/01/2010,09:17:00,23845,23860,23845,23860,36
08/01/2010,09:18:00,23860,23865,23860,23865,15
08/01/2010,09:19:00,23865,23870,23860,23870,8
08/01/2010,09:20:00,23865,23865,23855,23855,20
08/01/2010,09:21:00,23855,23860,23855,23860,24
08/01/2010,09:22:00,23860,23865,23860,23865,12
08/01/2010,09:23:00,23865,23865,23865,23865,9
08/01/2010,09:24:00,23860,23870,23860,23870,11
08/01/2010,09:25:00,23865,23870,23865,23870,8
08/01/2010,09:26:00,23870,23870,23870,23870,6
08/01/2010,09:27:00,23865,23870,23865,23865,21
08/01/2010,09:28:00,23865,23875,23860,23870,25
08/01/2010,09:29:00,23865,23875,23865,23870,4
08/01/2010,09:30:00,23870,23880,23870,23880,34
08/01/2010,09:31:00,23885,23890,23880,23890,28
08/01/2010,09:32:00,23890,23905,23885,23895,65
08/01/2010,09:33:00,23895,23900,23880,23880,29
08/01/2010,09:34:00,23875,23885,23870,23870,42
08/01/2010,09:35:00,23870,23880,23870,23875,24
08/01/2010,09:36:00,23875,23880,23875,23880,12
08/01/2010,09:37:00,23875,23875,23875,23875,8
08/01/2010,09:38:00,23875,23880,23875,23880,24
08/01/2010,09:39:00,23875,23880,23875,23880,11
08/01/2010,09:40:00,23880,23885,23875,23885,21
08/01/2010,09:41:00,23885,23890,23880,23880,8
08/01/2010,09:43:00,23885,23885,23885,23885,4
08/01/2010,09:44:00,23885,23885,23885,23885,11
08/01/2010,09:45:00,23885,23885,23880,23880,25
08/01/2010,09:46:00,23875,23880,23875,23880,7
08/01/2010,09:47:00,23880,23880,23875,23875,8
08/01/2010,09:48:00,23875,23875,23870,23870,22
08/01/2010,09:49:00,23870,23870,23870,23870,10
08/01/2010,09:50:00,23870,23870,23865,23870,8
08/01/2010,09:51:00,23870,23870,23865,23865,14
08/01/2010,09:52:00,23870,23870,23865,23865,11
08/01/2010,09:53:00,23865,23865,23860,23865,6
08/01/2010,09:54:00,23865,23870,23865,23870,13
08/01/2010,09:55:00,23870,23875,23870,23870,7
08/01/2010,09:56:00,23870,23875,23870,23875,5
08/01/2010,09:57:00,23880,23880,23860,23865,19
08/01/2010,09:58:00,23865,23865,23865,23865,2
08/01/2010,09:59:00,23865,23865,23850,23860,32
08/01/2010,10:00:00,23850,23850,23830,23840,55
08/01/2010,10:01:00,23845,23845,23835,23835,14
08/01/2010,10:02:00,23835,23845,23835,23840,16
08/01/2010,10:03:00,23845,23845,23840,23840,10
08/01/2010,10:04:00,23840,23850,23840,23845,32
08/01/2010,10:05:00,23840,23840,23835,23835,17
08/01/2010,10:06:00,23835,23835,23830,23835,26
08/01/2010,10:07:00,23835,23835,23830,23830,20
08/01/2010,10:08:00,23830,23835,23820,23825,61
08/01/2010,10:09:00,23825,23825,23820,23825,17
08/01/2010,10:10:00,23820,23820,23815,23815,28
08/01/2010,10:11:00,23820,23825,23820,23825,4
08/01/2010,10:12:00,23825,23830,23825,23830,16
08/01/2010,10:13:00,23830,23830,23830,23830,3
08/01/2010,10:14:00,23830,23830,23825,23830,17
08/01/2010,10:15:00,23825,23835,23825,23830,8
08/01/2010,10:16:00,23830,23835,23830,23835,8
08/01/2010,10:17:00,23835,23835,23835,23835,5
08/01/2010,10:18:00,23835,23845,23835,23835,28
08/01/2010,10:19:00,23835,23835,23830,23835,11
08/01/2010,10:20:00,23830,23830,23825,23825,7
08/01/2010,10:21:00,23830,23830,23820,23830,29
08/01/2010,10:22:00,23830,23830,23830,23830,1
08/01/2010,10:23:00,23835,23835,23830,23830,7
08/01/2010,10:24:00,23830,23845,23830,23845,15
08/01/2010,10:25:00,23845,23850,23845,23850,11
08/01/2010,10:26:00,23845,23850,23845,23850,5
08/01/2010,10:27:00,23845,23845,23845,23845,4
08/01/2010,10:28:00,23845,23845,23845,23845,9
08/01/2010,10:29:00,23845,23845,23845,23845,9
08/01/2010,10:30:00,23845,23850,23845,23850,3
08/01/2010,10:31:00,23850,23850,23845,23850,11
08/01/2010,10:32:00,23845,23845,23835,23840,29
08/01/2010,10:33:00,23840,23840,23835,23835,2
08/01/2010,10:34:00,23835,23840,23835,23840,7
08/01/2010,10:36:00,23845,23850,23845,23850,19
08/01/2010,10:37:00,23845,23845,23845,23845,4
08/01/2010,10:38:00,23845,23845,23845,23845,3
08/01/2010,10:39:00,23845,23845,23840,23840,15
08/01/2010,10:40:00,23850,23850,23845,23845,7
08/01/2010,10:41:00,23845,23845,23845,23845,3
08/01/2010,10:42:00,23840,23845,23835,23840,16
08/01/2010,10:43:00,23840,23840,23840,23840,3
08/01/2010,10:44:00,23845,23845,23835,23835,23
08/01/2010,10:45:00,23840,23840,23840,23840,3
08/01/2010,10:46:00,23845,23845,23845,23845,3
08/01/2010,10:47:00,23845,23845,23845,23845,3
08/01/2010,10:48:00,23845,23850,23845,23850,4
08/01/2010,10:49:00,23850,23850,23850,23850,9
08/01/2010,10:50:00,23850,23860,23850,23855,36
08/01/2010,10:51:00,23855,23855,23840,23845,30
08/01/2010,10:52:00,23845,23845,23845,23845,3
08/01/2010,10:53:00,23850,23850,23845,23850,6
08/01/2010,10:54:00,23850,23850,23850,23850,2
08/01/2010,10:55:00,23850,23855,23850,23850,4
08/01/2010,10:56:00,23850,23850,23850,23850,3
08/01/2010,10:58:00,23845,23845,23840,23840,9
08/01/2010,10:59:00,23845,23845,23845,23845,2
08/01/2010,11:00:00,23845,23845,23830,23840,20
08/01/2010,11:01:00,23840,23840,23835,23835,4
08/01/2010,11:02:00,23840,23850,23840,23850,20
08/01/2010,11:03:00,23845,23845,23835,23845,26
08/01/2010,11:04:00,23840,23840,23835,23840,8
08/01/2010,11:05:00,23840,23845,23840,23845,10
08/01/2010,11:06:00,23845,23845,23840,23840,5
08/01/2010,11:07:00,23840,23845,23840,23845,7
08/01/2010,11:09:00,23845,23845,23845,23845,1
08/01/2010,11:10:00,23840,23840,23840,23840,4
08/01/2010,11:11:00,23840,23845,23840,23845,2
08/01/2010,11:12:00,23840,23840,23840,23840,1
08/01/2010,11:13:00,23840,23845,23840,23845,2
08/01/2010,11:14:00,23840,23860,23840,23855,41
08/01/2010,11:15:00,23860,23860,23855,23860,10
08/01/2010,11:16:00,23855,23860,23855,23855,4
08/01/2010,11:17:00,23855,23855,23855,23855,9
08/01/2010,11:18:00,23860,23860,23860,23860,9
08/01/2010,11:19:00,23860,23870,23860,23870,33
08/01/2010,11:20:00,23865,23865,23845,23845,35
08/01/2010,11:21:00,23850,23865,23850,23860,17
08/01/2010,11:22:00,23860,23865,23860,23865,5
08/01/2010,11:23:00,23865,23865,23860,23860,4
08/01/2010,11:24:00,23860,23860,23860,23860,7
08/01/2010,11:25:00,23865,23865,23860,23860,10
08/01/2010,11:26:00,23865,23865,23860,23860,4
08/01/2010,11:27:00,23865,23870,23865,23870,4
08/01/2010,11:28:00,23865,23865,23865,23865,3
08/01/2010,11:29:00,23865,23870,23860,23870,8
08/01/2010,11:30:00,23865,23870,23865,23870,8
08/01/2010,11:31:00,23870,23870,23870,23870,3
08/01/2010,11:32:00,23870,23875,23870,23870,10
08/01/2010,11:33:00,23870,23870,23870,23870,11
08/01/2010,11:34:00,23870,23870,23865,23865,7
08/01/2010,11:35:00,23875,23875,23870,23870,6
08/01/2010,11:37:00,23875,23875,23870,23875,8
08/01/2010,11:38:00,23875,23880,23875,23880,21
08/01/2010,11:39:00,23880,23880,23870,23870,9
08/01/2010,11:40:00,23875,23875,23875,23875,9
08/01/2010,11:41:00,23880,23880,23880,23880,4
08/01/2010,11:42:00,23880,23880,23880,23880,7
08/01/2010,11:43:00,23880,23880,23880,23880,1
08/01/2010,11:44:00,23880,23885,23880,23885,16
08/01/2010,11:45:00,23880,23890,23875,23885,24
08/01/2010,11:46:00,23885,23885,23880,23885,8
08/01/2010,11:47:00,23885,23885,23885,23885,2
08/01/2010,11:48:00,23880,23880,23880,23880,10
08/01/2010,11:49:00,23875,23880,23875,23880,28
08/01/2010,11:50:00,23880,23880,23880,23880,3
08/01/2010,11:51:00,23880,23880,23880,23880,1
08/01/2010,11:52:00,23880,23880,23880,23880,3
08/01/2010,11:53:00,23880,23880,23880,23880,4
08/01/2010,11:54:00,23875,23875,23870,23870,7
08/01/2010,11:55:00,23870,23880,23870,23880,2
08/01/2010,11:56:00,23875,23875,23875,23875,1
08/01/2010,11:57:00,23875,23875,23875,23875,2
08/01/2010,11:58:00,23880,23880,23880,23880,2
08/01/2010,11:59:00,23880,23885,23880,23885,4
08/01/2010,12:00:00,23885,23885,23885,23885,8
08/01/2010,12:02:00,23880,23880,23880,23880,8
08/01/2010,12:03:00,23880,23885,23880,23880,25
08/01/2010,12:04:00,23875,23875,23870,23870,15
08/01/2010,12:05:00,23870,23870,23870,23870,7
08/01/2010,12:06:00,23870,23870,23865,23870,13
08/01/2010,12:07:00,23865,23865,23865,23865,6
08/01/2010,12:08:00,23865,23865,23865,23865,1
08/01/2010,12:09:00,23870,23870,23870,23870,3
08/01/2010,12:10:00,23865,23880,23865,23880,26
08/01/2010,12:11:00,23880,23890,23880,23890,11
08/01/2010,12:12:00,23885,23890,23885,23885,6
08/01/2010,12:13:00,23890,23890,23890,23890,1
08/01/2010,12:14:00,23885,23890,23885,23890,2
08/01/2010,12:15:00,23890,23900,23890,23895,24
08/01/2010,12:16:00,23895,23900,23890,23890,12
08/01/2010,12:17:00,23890,23895,23890,23895,21
08/01/2010,12:18:00,23890,23895,23890,23890,5
08/01/2010,12:19:00,23890,23890,23890,23890,3
08/01/2010,12:20:00,23890,23890,23890,23890,2
08/01/2010,12:21:00,23890,23890,23890,23890,2
08/01/2010,12:22:00,23885,23890,23885,23890,14
08/01/2010,12:23:00,23890,23890,23890,23890,5
08/01/2010,12:24:00,23890,23890,23890,23890,4
08/01/2010,12:25:00,23890,23890,23885,23885,5
08/01/2010,12:26:00,23890,23890,23890,23890,1
08/01/2010,12:27:00,23885,23885,23885,23885,2
08/01/2010,12:28:00,23895,23895,23885,23890,4
08/01/2010,12:29:00,23885,23885,23880,23880,2
08/01/2010,12:30:00,23885,23885,23885,23885,2
08/01/2010,12:31:00,23880,23880,23875,23875,13
08/01/2010,12:32:00,23875,23885,23875,23885,16
08/01/2010,12:33:00,23885,23890,23885,23890,10
08/01/2010,12:34:00,23890,23890,23890,23890,1
08/01/2010,12:35:00,23885,23885,23885,23885,2
08/01/2010,12:37:00,23885,23890,23885,23890,13
08/01/2010,12:39:00,23885,23885,23885,23885,5
08/01/2010,12:40:00,23880,23890,23880,23890,5
08/01/2010,12:41:00,23885,23885,23885,23885,5
08/01/2010,12:42:00,23885,23890,23885,23890,5
08/01/2010,12:44:00,23890,23890,23890,23890,5
08/01/2010,12:45:00,23890,23890,23890,23890,2
08/01/2010,12:46:00,23885,23885,23880,23885,13
08/01/2010,12:47:00,23885,23890,23885,23890,5
08/01/2010,12:48:00,23890,23895,23890,23895,4
08/01/2010,12:49:00,23895,23895,23885,23885,9
08/01/2010,12:50:00,23895,23895,23890,23895,8
08/01/2010,12:51:00,23900,23900,23900,23900,4
08/01/2010,12:52:00,23900,23975,23900,23925,298
08/01/2010,12:53:00,23920,23925,23920,23920,12
08/01/2010,12:54:00,23925,23935,23925,23925,18
08/01/2010,12:55:00,23930,23930,23925,23925,24
08/01/2010,12:56:00,23930,23930,23930,23930,18
08/01/2010,12:57:00,23930,23935,23930,23930,11
08/01/2010,12:58:00,23930,23930,23925,23925,4
08/01/2010,12:59:00,23925,23925,23925,23925,5
08/01/2010,13:00:00,23930,23930,23920,23920,19
08/01/2010,13:01:00,23920,23920,23910,23920,25
08/01/2010,13:02:00,23925,23925,23925,23925,4
08/01/2010,13:03:00,23925,23925,23920,23920,6
08/01/2010,13:04:00,23915,23920,23915,23915,4
08/01/2010,13:05:00,23920,23920,23920,23920,2
08/01/2010,13:06:00,23925,23925,23920,23920,2
08/01/2010,13:07:00,23920,23920,23920,23920,2
08/01/2010,13:08:00,23920,23920,23920,23920,3
08/01/2010,13:09:00,23920,23925,23920,23925,4
08/01/2010,13:10:00,23920,23920,23915,23915,4
08/01/2010,13:11:00,23920,23920,23915,23915,3
08/01/2010,13:12:00,23915,23920,23915,23915,9
08/01/2010,13:13:00,23910,23915,23910,23910,12
08/01/2010,13:14:00,23910,23910,23905,23910,30
08/01/2010,13:15:00,23910,23910,23910,23910,2
08/01/2010,13:16:00,23910,23910,23905,23910,7
08/01/2010,13:17:00,23910,23910,23910,23910,1
08/01/2010,13:18:00,23905,23910,23905,23910,2
08/01/2010,13:19:00,23905,23905,23905,23905,4
08/01/2010,13:20:00,23905,23905,23895,23900,17
08/01/2010,13:21:00,23900,23900,23900,23900,6
08/01/2010,13:22:00,23905,23910,23905,23905,9
08/01/2010,13:23:00,23905,23910,23905,23910,5
08/01/2010,13:24:00,23905,23905,23905,23905,4
08/01/2010,13:25:00,23910,23915,23905,23910,14
08/01/2010,13:26:00,23915,23920,23915,23915,7
08/01/2010,13:27:00,23920,23920,23915,23920,5
08/01/2010,13:28:00,23920,23920,23915,23915,12
08/01/2010,13:29:00,23915,23915,23915,23915,2
08/01/2010,13:30:00,23915,23920,23915,23920,27
08/01/2010,13:31:00,23920,23920,23915,23915,3
08/01/2010,13:32:00,23915,23920,23915,23920,2
08/01/2010,13:33:00,23915,23920,23910,23920,10
08/01/2010,13:35:00,23915,23915,23910,23910,3
08/01/2010,13:36:00,23910,23915,23910,23910,12
08/01/2010,13:37:00,23915,23915,23910,23910,8
08/01/2010,13:38:00,23910,23910,23910,23910,1
08/01/2010,13:39:00,23910,23915,23910,23915,2
08/01/2010,13:40:00,23915,23915,23910,23915,7
08/01/2010,13:41:00,23910,23910,23910,23910,3
08/01/2010,13:42:00,23910,23910,23910,23910,6
08/01/2010,13:43:00,23910,23910,23900,23900,9
08/01/2010,13:44:00,23905,23915,23905,23915,6
08/01/2010,13:45:00,23915,23915,23910,23910,5
08/01/2010,13:46:00,23905,23910,23905,23910,11
08/01/2010,13:48:00,23910,23910,23910,23910,1
08/01/2010,13:49:00,23910,23910,23900,23900,15
08/01/2010,13:50:00,23900,23900,23900,23900,5
08/01/2010,13:51:00,23900,23905,23900,23900,13
08/01/2010,13:52:00,23905,23910,23905,23905,13
08/01/2010,13:53:00,23900,23910,23900,23910,8
08/01/2010,13:54:00,23900,23900,23900,23900,1
08/01/2010,13:55:00,23900,23910,23900,23910,11
08/01/2010,13:56:00,23910,23915,23910,23910,4
08/01/2010,13:57:00,23915,23915,23910,23910,8
08/01/2010,13:58:00,23905,23905,23905,23905,3
08/01/2010,13:59:00,23905,23905,23905,23905,2
08/01/2010,14:00:00,23905,23905,23905,23905,1
08/01/2010,14:01:00,23900,23900,23895,23900,8
08/01/2010,14:03:00,23900,23905,23900,23900,8
08/01/2010,14:04:00,23900,23900,23900,23900,5
08/01/2010,14:05:00,23895,23900,23895,23900,13
08/01/2010,14:06:00,23895,23895,23895,23895,4
08/01/2010,14:07:00,23900,23900,23900,23900,4
08/01/2010,14:09:00,23900,23900,23895,23895,3
08/01/2010,14:10:00,23900,23900,23900,23900,1
08/01/2010,14:11:00,23900,23900,23895,23900,20
08/01/2010,14:12:00,23900,23900,23895,23895,4
08/01/2010,14:13:00,23900,23905,23900,23900,5
08/01/2010,14:14:00,23900,23905,23900,23905,8
08/01/2010,14:15:00,23905,23905,23900,23905,14
08/01/2010,14:16:00,23905,23905,23905,23905,2
08/01/2010,14:17:00,23910,23910,23910,23910,8
08/01/2010,14:18:00,23910,23910,23905,23905,2
08/01/2010,14:19:00,23905,23910,23905,23910,5
08/01/2010,14:20:00,23905,23905,23895,23900,29
08/01/2010,14:21:00,23895,23895,23895,23895,3
08/01/2010,14:22:00,23900,23900,23895,23895,15
08/01/2010,14:23:00,23890,23890,23890,23890,8
08/01/2010,14:24:00,23895,23895,23895,23895,6
08/01/2010,14:25:00,23895,23895,23895,23895,6
08/01/2010,14:26:00,23895,23895,23895,23895,7
08/01/2010,14:27:00,23900,23905,23895,23900,22
08/01/2010,14:28:00,23900,23915,23895,23905,32
08/01/2010,14:29:00,23905,23945,23905,23910,74
08/01/2010,14:30:00,23910,23910,23725,23840,493
08/01/2010,14:31:00,23830,23845,23810,23820,140
08/01/2010,14:32:00,23820,23830,23810,23825,74
08/01/2010,14:33:00,23820,23835,23815,23835,42
08/01/2010,14:34:00,23835,23845,23830,23835,53
08/01/2010,14:35:00,23835,23835,23810,23815,63
08/01/2010,14:36:00,23810,23810,23795,23795,41
08/01/2010,14:37:00,23800,23800,23770,23770,36
08/01/2010,14:38:00,23775,23775,23740,23745,94
08/01/2010,14:39:00,23745,23750,23715,23730,112
08/01/2010,14:40:00,23725,23750,23725,23740,140
08/01/2010,14:41:00,23740,23745,23715,23740,88
08/01/2010,14:42:00,23745,23750,23740,23740,36
08/01/2010,14:43:00,23735,23735,23715,23715,148
08/01/2010,14:44:00,23720,23720,23705,23705,104
08/01/2010,14:45:00,23700,23710,23690,23705,81
08/01/2010,14:46:00,23705,23720,23700,23700,75
08/01/2010,14:47:00,23705,23720,23685,23720,81
08/01/2010,14:48:00,23715,23740,23710,23740,43
08/01/2010,14:49:00,23735,23745,23735,23735,50
08/01/2010,14:50:00,23730,23745,23730,23745,59
08/01/2010,14:51:00,23750,23760,23750,23760,52
08/01/2010,14:52:00,23760,23770,23750,23765,60
08/01/2010,14:53:00,23765,23775,23760,23775,27
08/01/2010,14:54:00,23775,23775,23770,23775,36
08/01/2010,14:55:00,23770,23780,23770,23775,16
08/01/2010,14:56:00,23775,23775,23765,23765,41
08/01/2010,14:57:00,23765,23775,23765,23775,36
08/01/2010,14:58:00,23770,23770,23770,23770,5
08/01/2010,14:59:00,23765,23775,23765,23770,18
08/01/2010,15:00:00,23770,23800,23760,23775,75
08/01/2010,15:01:00,23775,23785,23770,23775,13
08/01/2010,15:02:00,23775,23780,23775,23775,7
08/01/2010,15:03:00,23775,23775,23755,23760,38
08/01/2010,15:04:00,23760,23765,23755,23765,27
08/01/2010,15:05:00,23760,23765,23755,23765,27
08/01/2010,15:06:00,23765,23765,23755,23755,15
08/01/2010,15:07:00,23760,23760,23755,23755,14
08/01/2010,15:08:00,23750,23755,23740,23740,26
08/01/2010,15:09:00,23740,23740,23730,23730,50
08/01/2010,15:10:00,23725,23730,23720,23725,21
08/01/2010,15:11:00,23720,23730,23720,23725,25
08/01/2010,15:12:00,23720,23725,23705,23710,35
08/01/2010,15:13:00,23710,23720,23710,23715,19
08/01/2010,15:14:00,23710,23720,23710,23715,13
08/01/2010,15:15:00,23720,23740,23720,23730,31
08/01/2010,15:16:00,23735,23735,23730,23730,6
08/01/2010,15:17:00,23735,23740,23730,23740,22
08/01/2010,15:18:00,23735,23735,23735,23735,9
08/01/2010,15:19:00,23740,23740,23740,23740,4
08/01/2010,15:20:00,23740,23745,23730,23735,16
08/01/2010,15:21:00,23735,23735,23730,23730,8
08/01/2010,15:23:00,23735,23740,23730,23730,9
08/01/2010,15:24:00,23735,23735,23735,23735,4
08/01/2010,15:25:00,23740,23740,23740,23740,1
08/01/2010,15:26:00,23735,23735,23730,23730,3
08/01/2010,15:27:00,23725,23725,23725,23725,14
08/01/2010,15:28:00,23725,23730,23725,23730,3
08/01/2010,15:29:00,23730,23730,23725,23730,15
08/01/2010,15:30:00,23730,23730,23705,23720,52
08/01/2010,15:31:00,23725,23760,23725,23760,74
08/01/2010,15:32:00,23760,23785,23755,23760,63
08/01/2010,15:33:00,23755,23780,23750,23760,37
08/01/2010,15:34:00,23765,23770,23760,23765,16
08/01/2010,15:35:00,23765,23765,23745,23750,33
08/01/2010,15:36:00,23750,23760,23735,23760,50
08/01/2010,15:37:00,23760,23760,23740,23740,33
08/01/2010,15:38:00,23745,23745,23725,23735,44
08/01/2010,15:39:00,23730,23730,23710,23720,31
08/01/2010,15:40:00,23725,23740,23725,23740,34
08/01/2010,15:41:00,23740,23740,23725,23735,46
08/01/2010,15:42:00,23735,23745,23715,23735,69
08/01/2010,15:43:00,23730,23740,23730,23730,16
08/01/2010,15:44:00,23740,23755,23735,23745,44
08/01/2010,15:45:00,23735,23750,23730,23750,25
08/01/2010,15:46:00,23755,23760,23750,23750,19
08/01/2010,15:47:00,23750,23770,23750,23770,38
08/01/2010,15:48:00,23770,23770,23755,23765,35
08/01/2010,15:49:00,23765,23770,23755,23765,26
08/01/2010,15:50:00,23760,23765,23745,23755,57
08/01/2010,15:51:00,23755,23765,23755,23760,38
08/01/2010,15:52:00,23755,23755,23750,23755,6
08/01/2010,15:53:00,23755,23755,23745,23755,19
08/01/2010,15:54:00,23755,23755,23750,23755,12
08/01/2010,15:55:00,23750,23755,23740,23750,30
08/01/2010,15:56:00,23745,23760,23745,23760,20
08/01/2010,15:57:00,23765,23800,23755,23795,95
08/01/2010,15:58:00,23790,23815,23785,23800,48
08/01/2010,15:59:00,23795,23810,23795,23800,23
08/01/2010,16:00:00,23800,23815,23800,23815,32
08/01/2010,16:01:00,23815,23825,23800,23815,65
08/01/2010,16:02:00,23815,23815,23810,23815,30
08/01/2010,16:03:00,23815,23840,23810,23830,81
08/01/2010,16:04:00,23825,23825,23805,23810,58
08/01/2010,16:05:00,23810,23825,23805,23825,43
08/01/2010,16:06:00,23825,23830,23820,23820,47
08/01/2010,16:07:00,23820,23825,23820,23820,6
08/01/2010,16:08:00,23820,23830,23815,23830,36
08/01/2010,16:09:00,23830,23830,23815,23825,42
08/01/2010,16:10:00,23825,23850,23825,23845,101
08/01/2010,16:11:00,23840,23850,23830,23840,32
08/01/2010,16:12:00,23840,23850,23840,23845,36
08/01/2010,16:13:00,23835,23845,23830,23835,45
08/01/2010,16:14:00,23835,23840,23820,23840,50
08/01/2010,16:15:00,23840,23860,23835,23855,108
08/01/2010,16:16:00,23855,23860,23845,23855,37
08/01/2010,16:17:00,23855,23855,23845,23845,17
08/01/2010,16:18:00,23845,23855,23840,23845,40
08/01/2010,16:19:00,23845,23850,23840,23845,15
08/01/2010,16:20:00,23845,23860,23845,23860,42
08/01/2010,16:21:00,23865,23875,23860,23860,54
08/01/2010,16:22:00,23855,23860,23855,23860,13
08/01/2010,16:23:00,23855,23860,23855,23855,9
08/01/2010,16:24:00,23865,23865,23850,23855,28
08/01/2010,16:25:00,23860,23865,23855,23855,43
08/01/2010,16:26:00,23855,23860,23845,23850,15
08/01/2010,16:27:00,23850,23860,23850,23860,19
08/01/2010,16:28:00,23855,23865,23850,23850,10
08/01/2010,16:29:00,23855,23855,23840,23850,21
08/01/2010,16:30:00,23855,23860,23850,23850,15
08/01/2010,16:31:00,23840,23850,23835,23850,11
08/01/2010,16:32:00,23850,23855,23850,23850,15
08/01/2010,16:33:00,23855,23855,23850,23850,8
08/01/2010,16:34:00,23845,23850,23845,23845,8
08/01/2010,16:35:00,23845,23845,23845,23845,2
08/01/2010,16:36:00,23845,23845,23840,23840,16
08/01/2010,16:37:00,23845,23845,23840,23840,4
08/01/2010,16:38:00,23840,23840,23840,23840,2
08/01/2010,16:39:00,23845,23855,23845,23845,15
08/01/2010,16:40:00,23850,23850,23845,23845,16
08/01/2010,16:41:00,23845,23850,23840,23845,22
08/01/2010,16:42:00,23845,23850,23845,23845,14
08/01/2010,16:43:00,23850,23850,23825,23825,42
08/01/2010,16:44:00,23825,23830,23815,23820,50
08/01/2010,16:45:00,23825,23825,23825,23825,8
08/01/2010,16:46:00,23830,23830,23815,23815,15
08/01/2010,16:47:00,23815,23820,23810,23820,29
08/01/2010,16:48:00,23820,23825,23815,23820,9
08/01/2010,16:49:00,23820,23830,23820,23825,40
08/01/2010,16:50:00,23830,23835,23825,23830,18
08/01/2010,16:51:00,23835,23835,23830,23830,6
08/01/2010,16:52:00,23835,23835,23820,23830,29
08/01/2010,16:53:00,23825,23830,23825,23830,5
08/01/2010,16:54:00,23825,23835,23825,23835,18
08/01/2010,16:55:00,23835,23840,23835,23835,21
08/01/2010,16:56:00,23840,23850,23835,23850,22
08/01/2010,16:57:00,23850,23855,23845,23850,33
08/01/2010,16:58:00,23855,23855,23845,23850,36
08/01/2010,16:59:00,23845,23850,23845,23850,27
08/01/2010,17:00:00,23850,23855,23850,23855,19
08/01/2010,17:01:00,23855,23855,23845,23850,16
08/01/2010,17:02:00,23850,23860,23850,23855,31
08/01/2010,17:03:00,23860,23860,23850,23855,26
08/01/2010,17:04:00,23855,23860,23850,23855,10
08/01/2010,17:05:00,23855,23860,23845,23850,28
08/01/2010,17:06:00,23855,23860,23850,23855,18
08/01/2010,17:07:00,23850,23860,23850,23855,56
08/01/2010,17:08:00,23855,23860,23855,23855,43
08/01/2010,17:09:00,23855,23860,23855,23860,9
08/01/2010,17:10:00,23860,23860,23855,23860,18
08/01/2010,17:11:00,23860,23865,23855,23860,21
08/01/2010,17:12:00,23860,23870,23855,23865,64
08/01/2010,17:13:00,23865,23865,23860,23865,19
08/01/2010,17:14:00,23860,23860,23850,23860,36
08/01/2010,17:15:00,23860,23865,23850,23860,57
08/01/2010,17:16:00,23860,23865,23860,23865,23
08/01/2010,17:17:00,23865,23870,23860,23870,56
08/01/2010,17:18:00,23870,23875,23855,23865,38
08/01/2010,17:19:00,23865,23870,23860,23870,15
08/01/2010,17:20:00,23870,23870,23860,23865,14
08/01/2010,17:21:00,23870,23875,23860,23865,44
08/01/2010,17:22:00,23870,23870,23860,23865,16
08/01/2010,17:23:00,23865,23865,23860,23860,10
08/01/2010,17:24:00,23865,23865,23850,23855,50
08/01/2010,17:25:00,23850,23865,23850,23860,40
08/01/2010,17:26:00,23860,23860,23835,23835,105
08/01/2010,17:27:00,23830,23840,23825,23840,59
08/01/2010,17:28:00,23845,23850,23845,23845,25
08/01/2010,17:29:00,23845,23845,23830,23840,51
08/01/2010,17:30:00,23840,23845,23825,23825,54
08/01/2010,17:31:00,23825,23835,23825,23835,30
08/01/2010,17:32:00,23840,23840,23815,23825,68
08/01/2010,17:33:00,23830,23835,23830,23835,15
08/01/2010,17:34:00,23830,23830,23825,23830,17
08/01/2010,17:35:00,23830,23840,23825,23825,23
08/01/2010,17:36:00,23825,23830,23820,23820,21
08/01/2010,17:37:00,23820,23830,23815,23830,19
08/01/2010,17:38:00,23820,23830,23820,23830,21
08/01/2010,17:39:00,23825,23835,23825,23825,32