DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/12/2009,11:09:00,23285,23285,23280,23285,8
30/12/2009,11:12:00,23280,23285,23260,23270,77
30/12/2009,11:15:00,23270,23270,23250,23260,78
30/12/2009,11:18:00,23260,23270,23255,23265,57
30/12/2009,11:21:00,23265,23280,23265,23275,19
30/12/2009,11:24:00,23275,23280,23270,23280,14
30/12/2009,11:27:00,23280,23280,23225,23235,106
30/12/2009,11:30:00,23235,23270,23230,23270,97
30/12/2009,11:33:00,23270,23280,23265,23275,50
30/12/2009,11:36:00,23275,23280,23270,23270,27
30/12/2009,11:39:00,23275,23295,23275,23295,27
30/12/2009,11:42:00,23295,23305,23290,23290,39
30/12/2009,11:45:00,23295,23295,23285,23285,13
30/12/2009,11:48:00,23285,23290,23280,23280,27
30/12/2009,11:51:00,23280,23290,23280,23290,20
30/12/2009,11:54:00,23285,23285,23280,23280,8
30/12/2009,11:57:00,23275,23285,23275,23280,37
30/12/2009,12:00:00,23275,23280,23265,23265,31
30/12/2009,12:03:00,23265,23270,23265,23265,11
30/12/2009,12:06:00,23260,23265,23260,23265,3
30/12/2009,12:09:00,23270,23270,23260,23260,17
30/12/2009,12:12:00,23260,23260,23235,23240,47
30/12/2009,12:15:00,23240,23250,23225,23245,131
30/12/2009,12:18:00,23245,23260,23240,23260,54
30/12/2009,12:21:00,23260,23260,23255,23260,5
30/12/2009,12:24:00,23265,23265,23255,23260,39
30/12/2009,12:27:00,23260,23275,23255,23255,46
30/12/2009,12:30:00,23250,23255,23250,23255,20
30/12/2009,12:33:00,23255,23260,23255,23255,13
30/12/2009,12:36:00,23255,23260,23255,23255,15
30/12/2009,12:39:00,23260,23270,23260,23260,21
30/12/2009,12:42:00,23265,23265,23260,23265,9
30/12/2009,12:45:00,23260,23260,23255,23255,21
30/12/2009,12:48:00,23255,23255,23230,23235,43
30/12/2009,12:51:00,23235,23235,23230,23235,28
30/12/2009,12:54:00,23235,23245,23230,23240,18
30/12/2009,12:57:00,23240,23245,23240,23245,9
30/12/2009,13:00:00,23245,23250,23235,23250,49
30/12/2009,13:03:00,23250,23265,23250,23255,25
30/12/2009,13:06:00,23265,23280,23265,23270,21
30/12/2009,13:09:00,23270,23270,23265,23270,18
30/12/2009,13:12:00,23265,23265,23255,23260,24
30/12/2009,13:15:00,23265,23265,23250,23255,26
30/12/2009,13:18:00,23255,23260,23255,23260,8
30/12/2009,13:21:00,23260,23260,23255,23260,11
30/12/2009,13:24:00,23260,23260,23255,23255,5
30/12/2009,13:27:00,23260,23260,23260,23260,6
30/12/2009,13:30:00,23260,23260,23255,23255,25
30/12/2009,13:33:00,23255,23270,23255,23270,20
30/12/2009,13:36:00,23270,23290,23270,23290,55
30/12/2009,13:39:00,23290,23290,23280,23280,7
30/12/2009,13:42:00,23280,23280,23275,23280,23
30/12/2009,13:45:00,23285,23290,23280,23280,5
30/12/2009,13:48:00,23275,23275,23270,23270,16
30/12/2009,13:51:00,23270,23270,23270,23270,1
30/12/2009,13:54:00,23275,23275,23275,23275,7
30/12/2009,13:57:00,23270,23275,23270,23270,20
30/12/2009,14:00:00,23270,23280,23265,23275,26
30/12/2009,14:03:00,23275,23280,23275,23280,10
30/12/2009,14:06:00,23280,23285,23275,23285,25
30/12/2009,14:09:00,23280,23285,23270,23270,26
30/12/2009,14:12:00,23280,23280,23275,23275,2
30/12/2009,14:15:00,23280,23285,23280,23280,7
30/12/2009,14:18:00,23285,23295,23275,23275,50
30/12/2009,14:24:00,23280,23280,23280,23280,4
30/12/2009,14:27:00,23280,23280,23280,23280,2
30/12/2009,14:30:00,23280,23285,23280,23285,3
30/12/2009,14:36:00,23275,23280,23275,23280,8
30/12/2009,14:39:00,23280,23290,23280,23290,29
30/12/2009,14:42:00,23290,23300,23290,23295,51
30/12/2009,14:45:00,23290,23300,23290,23300,19
30/12/2009,14:48:00,23300,23300,23295,23295,16
30/12/2009,14:51:00,23295,23300,23295,23295,12
30/12/2009,14:54:00,23290,23295,23290,23295,2
30/12/2009,14:57:00,23295,23295,23295,23295,3
30/12/2009,15:00:00,23295,23295,23290,23295,10
30/12/2009,15:03:00,23290,23295,23285,23290,8
30/12/2009,15:06:00,23295,23300,23290,23290,11
30/12/2009,15:09:00,23285,23290,23285,23290,11
30/12/2009,15:12:00,23295,23295,23290,23295,14
30/12/2009,15:15:00,23290,23295,23290,23295,10
30/12/2009,15:18:00,23290,23295,23290,23290,9
30/12/2009,15:21:00,23285,23285,23280,23280,11
30/12/2009,15:24:00,23275,23285,23270,23285,51
30/12/2009,15:27:00,23275,23280,23270,23280,8
30/12/2009,15:30:00,23280,23280,23275,23280,20
30/12/2009,15:33:00,23280,23280,23270,23275,14
30/12/2009,15:36:00,23275,23275,23260,23265,30
30/12/2009,15:39:00,23270,23290,23270,23285,33
30/12/2009,15:42:00,23285,23335,23285,23315,246
30/12/2009,15:45:00,23320,23360,23320,23340,201
30/12/2009,15:48:00,23340,23345,23340,23340,53
30/12/2009,15:51:00,23340,23340,23330,23335,30
30/12/2009,15:54:00,23340,23350,23335,23350,26
30/12/2009,15:57:00,23350,23355,23350,23355,26
30/12/2009,16:00:00,23360,23365,23345,23365,43
30/12/2009,16:03:00,23365,23385,23360,23385,114
30/12/2009,16:06:00,23385,23385,23375,23375,53
30/12/2009,16:09:00,23380,23395,23370,23385,112
30/12/2009,16:12:00,23375,23375,23370,23370,36
30/12/2009,16:15:00,23370,23390,23370,23380,98
30/12/2009,16:18:00,23380,23385,23365,23365,22
30/12/2009,16:21:00,23360,23360,23350,23355,51
30/12/2009,16:24:00,23350,23355,23350,23355,6
30/12/2009,16:27:00,23355,23355,23350,23355,19
30/12/2009,16:30:00,23350,23355,23345,23345,30
30/12/2009,16:33:00,23345,23345,23335,23340,21
30/12/2009,16:36:00,23335,23340,23330,23335,21
30/12/2009,16:39:00,23330,23330,23300,23300,47
30/12/2009,16:42:00,23300,23315,23300,23310,24
30/12/2009,16:45:00,23305,23315,23300,23305,53
30/12/2009,16:48:00,23310,23310,23295,23295,41
30/12/2009,16:51:00,23295,23305,23295,23300,25
30/12/2009,16:54:00,23300,23305,23295,23295,32
30/12/2009,16:57:00,23295,23305,23290,23295,32
30/12/2009,17:00:00,23295,23310,23295,23310,30
30/12/2009,17:03:00,23310,23315,23305,23310,13
30/12/2009,17:06:00,23315,23315,23310,23315,8
30/12/2009,17:09:00,23310,23315,23310,23315,16
30/12/2009,17:12:00,23315,23320,23315,23315,21
30/12/2009,17:15:00,23315,23320,23310,23310,30
30/12/2009,17:18:00,23315,23325,23310,23325,35
30/12/2009,17:21:00,23320,23325,23320,23320,51
30/12/2009,17:24:00,23320,23335,23300,23310,256
30/12/2009,17:27:00,23305,23320,23250,23270,352
30/12/2009,17:30:00,23270,23280,23260,23260,77
30/12/2009,17:33:00,23270,23280,23240,23270,112
30/12/2009,17:36:00,23275,23315,23265,23315,71
30/12/2009,17:39:00,23305,23330,23305,23320,26
04/01/2010,09:00:00,23355,23445,23315,23435,473
04/01/2010,09:03:00,23435,23440,23410,23435,259
04/01/2010,09:06:00,23440,23450,23430,23450,97
04/01/2010,09:09:00,23450,23480,23440,23480,162
04/01/2010,09:12:00,23475,23475,23450,23460,110
04/01/2010,09:15:00,23460,23480,23430,23430,167
04/01/2010,09:18:00,23430,23450,23410,23420,127
04/01/2010,09:21:00,23420,23420,23410,23415,143
04/01/2010,09:24:00,23420,23420,23390,23400,73
04/01/2010,09:27:00,23400,23420,23390,23410,122
04/01/2010,09:30:00,23415,23425,23410,23410,57
04/01/2010,09:33:00,23405,23405,23390,23395,72
04/01/2010,09:36:00,23395,23420,23395,23405,70
04/01/2010,09:39:00,23410,23425,23410,23420,20
04/01/2010,09:42:00,23415,23430,23415,23425,25
04/01/2010,09:45:00,23420,23445,23420,23430,66
04/01/2010,09:48:00,23430,23430,23415,23425,34
04/01/2010,09:51:00,23425,23430,23420,23420,30
04/01/2010,09:54:00,23420,23420,23395,23395,66
04/01/2010,09:57:00,23400,23420,23400,23410,29
04/01/2010,10:00:00,23420,23435,23415,23415,83
04/01/2010,10:03:00,23410,23415,23400,23405,53
04/01/2010,10:06:00,23410,23415,23400,23400,34
04/01/2010,10:09:00,23405,23405,23405,23405,12
04/01/2010,10:12:00,23400,23410,23395,23395,26
04/01/2010,10:15:00,23400,23405,23395,23400,39
04/01/2010,10:18:00,23400,23405,23400,23405,32
04/01/2010,10:21:00,23405,23410,23395,23395,32
04/01/2010,10:24:00,23400,23400,23400,23400,10
04/01/2010,10:27:00,23400,23410,23395,23410,38
04/01/2010,10:30:00,23405,23415,23405,23415,22
04/01/2010,10:33:00,23415,23420,23410,23415,42
04/01/2010,10:36:00,23415,23430,23415,23420,66
04/01/2010,10:39:00,23420,23425,23420,23420,18
04/01/2010,10:42:00,23425,23430,23420,23430,14
04/01/2010,10:45:00,23430,23440,23420,23440,45
04/01/2010,10:48:00,23440,23450,23435,23445,46
04/01/2010,10:51:00,23450,23450,23445,23445,26
04/01/2010,10:54:00,23445,23445,23435,23435,39
04/01/2010,10:57:00,23440,23445,23440,23440,12
04/01/2010,11:00:00,23440,23445,23430,23435,72
04/01/2010,11:03:00,23435,23435,23435,23435,6
04/01/2010,11:06:00,23435,23445,23430,23445,20
04/01/2010,11:09:00,23440,23445,23420,23425,43
04/01/2010,11:12:00,23425,23430,23425,23425,16
04/01/2010,11:15:00,23430,23430,23430,23430,9
04/01/2010,11:18:00,23430,23435,23430,23435,9
04/01/2010,11:21:00,23435,23435,23425,23425,27
04/01/2010,11:24:00,23430,23430,23420,23420,51
04/01/2010,11:27:00,23420,23425,23420,23425,13
04/01/2010,11:30:00,23420,23420,23405,23405,66
04/01/2010,11:33:00,23405,23410,23400,23405,43
04/01/2010,11:36:00,23405,23410,23395,23400,50
04/01/2010,11:39:00,23400,23400,23380,23395,62
04/01/2010,11:42:00,23390,23400,23390,23400,23
04/01/2010,11:45:00,23400,23400,23395,23395,24
04/01/2010,11:48:00,23390,23390,23390,23390,23
04/01/2010,11:51:00,23390,23390,23385,23385,37
04/01/2010,11:54:00,23390,23390,23380,23385,24
04/01/2010,11:57:00,23380,23385,23375,23375,21
04/01/2010,12:00:00,23375,23375,23345,23360,255
04/01/2010,12:03:00,23360,23365,23355,23355,48
04/01/2010,12:06:00,23355,23365,23350,23365,59
04/01/2010,12:09:00,23370,23375,23370,23370,21
04/01/2010,12:12:00,23365,23380,23365,23380,38
04/01/2010,12:15:00,23380,23380,23370,23375,52
04/01/2010,12:18:00,23375,23380,23375,23380,22
04/01/2010,12:21:00,23375,23375,23370,23370,40
04/01/2010,12:24:00,23365,23375,23365,23375,20
04/01/2010,12:27:00,23380,23380,23370,23375,20
04/01/2010,12:30:00,23375,23380,23370,23380,27
04/01/2010,12:33:00,23380,23380,23375,23380,5
04/01/2010,12:36:00,23380,23395,23380,23390,51
04/01/2010,12:39:00,23390,23390,23390,23390,9
04/01/2010,12:42:00,23395,23400,23395,23400,26
04/01/2010,12:45:00,23400,23405,23400,23405,31
04/01/2010,12:48:00,23400,23405,23395,23405,35
04/01/2010,12:51:00,23400,23400,23395,23400,14
04/01/2010,12:54:00,23400,23405,23400,23405,10
04/01/2010,12:57:00,23400,23410,23400,23405,29
04/01/2010,13:00:00,23415,23415,23405,23405,26
04/01/2010,13:03:00,23405,23415,23405,23405,60
04/01/2010,13:06:00,23405,23405,23405,23405,10
04/01/2010,13:09:00,23410,23415,23410,23410,33
04/01/2010,13:12:00,23410,23415,23410,23415,12
04/01/2010,13:15:00,23410,23415,23405,23415,6
04/01/2010,13:18:00,23415,23420,23415,23420,8
04/01/2010,13:21:00,23420,23420,23415,23420,14
04/01/2010,13:24:00,23420,23420,23410,23420,24
04/01/2010,13:27:00,23410,23415,23405,23410,18
04/01/2010,13:30:00,23415,23420,23415,23420,30
04/01/2010,13:33:00,23420,23420,23410,23410,15
04/01/2010,13:36:00,23410,23415,23410,23415,5
04/01/2010,13:39:00,23415,23420,23415,23420,24
04/01/2010,13:42:00,23420,23435,23420,23425,48
04/01/2010,13:45:00,23430,23430,23425,23425,18
04/01/2010,13:48:00,23430,23430,23420,23420,11
04/01/2010,13:51:00,23425,23425,23415,23415,21
04/01/2010,13:54:00,23420,23425,23415,23420,21
04/01/2010,13:57:00,23420,23425,23420,23420,10
04/01/2010,14:00:00,23420,23420,23410,23410,37
04/01/2010,14:03:00,23405,23415,23405,23415,24
04/01/2010,14:06:00,23410,23420,23405,23420,20
04/01/2010,14:09:00,23415,23420,23415,23415,16
04/01/2010,14:12:00,23410,23410,23410,23410,1
04/01/2010,14:15:00,23415,23415,23410,23410,9
04/01/2010,14:18:00,23410,23410,23410,23410,11
04/01/2010,14:21:00,23410,23415,23405,23415,21
04/01/2010,14:24:00,23415,23415,23415,23415,4
04/01/2010,14:27:00,23415,23425,23415,23425,18
04/01/2010,14:30:00,23420,23425,23415,23415,9
04/01/2010,14:33:00,23420,23430,23410,23425,62
04/01/2010,14:36:00,23430,23435,23430,23435,30
04/01/2010,14:39:00,23430,23445,23430,23440,59
04/01/2010,14:42:00,23440,23450,23440,23450,47
04/01/2010,14:45:00,23445,23460,23445,23455,79
04/01/2010,14:48:00,23460,23460,23460,23460,16
04/01/2010,14:51:00,23460,23465,23455,23460,35
04/01/2010,14:54:00,23460,23460,23455,23455,31
04/01/2010,14:57:00,23455,23475,23455,23465,65
04/01/2010,15:00:00,23470,23485,23465,23480,129
04/01/2010,15:03:00,23485,23510,23485,23500,331
04/01/2010,15:06:00,23495,23505,23485,23490,109
04/01/2010,15:09:00,23490,23495,23480,23485,32
04/01/2010,15:12:00,23480,23485,23475,23475,50
04/01/2010,15:15:00,23470,23480,23465,23475,66
04/01/2010,15:18:00,23470,23475,23465,23470,41
04/01/2010,15:21:00,23470,23475,23465,23465,71
04/01/2010,15:24:00,23465,23470,23445,23455,96
04/01/2010,15:27:00,23450,23465,23450,23455,49
04/01/2010,15:30:00,23460,23475,23460,23470,71
04/01/2010,15:33:00,23470,23495,23465,23495,84
04/01/2010,15:36:00,23490,23510,23485,23500,111
04/01/2010,15:39:00,23495,23520,23495,23510,108
04/01/2010,15:42:00,23510,23510,23500,23505,70
04/01/2010,15:45:00,23510,23540,23510,23525,199
04/01/2010,15:48:00,23525,23540,23525,23525,77
04/01/2010,15:51:00,23525,23530,23495,23500,101
04/01/2010,15:54:00,23500,23510,23480,23490,95
04/01/2010,15:57:00,23495,23520,23495,23520,97
04/01/2010,16:00:00,23520,23535,23470,23510,247
04/01/2010,16:03:00,23515,23525,23495,23525,118
04/01/2010,16:06:00,23520,23535,23510,23510,98
04/01/2010,16:09:00,23510,23520,23500,23500,82
04/01/2010,16:12:00,23500,23510,23495,23505,49
04/01/2010,16:15:00,23505,23510,23495,23500,31
04/01/2010,16:18:00,23500,23510,23495,23500,45
04/01/2010,16:21:00,23495,23500,23485,23495,66
04/01/2010,16:24:00,23495,23510,23490,23510,73
04/01/2010,16:27:00,23515,23540,23510,23535,117
04/01/2010,16:30:00,23535,23540,23520,23525,84
04/01/2010,16:33:00,23525,23530,23515,23520,54
04/01/2010,16:36:00,23515,23525,23510,23520,55
04/01/2010,16:39:00,23520,23520,23510,23510,57
04/01/2010,16:42:00,23515,23530,23515,23530,53
04/01/2010,16:45:00,23530,23535,23515,23520,68
04/01/2010,16:48:00,23520,23520,23515,23515,65
04/01/2010,16:51:00,23520,23535,23515,23525,66
04/01/2010,16:54:00,23530,23530,23515,23525,87
04/01/2010,16:57:00,23520,23530,23515,23515,131
04/01/2010,17:00:00,23515,23520,23515,23515,51
04/01/2010,17:03:00,23520,23525,23515,23515,88
04/01/2010,17:06:00,23515,23525,23515,23520,64
04/01/2010,17:09:00,23515,23525,23515,23520,55
04/01/2010,17:12:00,23520,23535,23520,23530,153
04/01/2010,17:15:00,23530,23530,23520,23530,38
04/01/2010,17:18:00,23530,23545,23530,23540,147
04/01/2010,17:21:00,23540,23560,23535,23555,167
04/01/2010,17:24:00,23555,23575,23515,23530,380
04/01/2010,17:27:00,23535,23580,23520,23575,290
04/01/2010,17:30:00,23575,23585,23540,23560,283
04/01/2010,17:33:00,23560,23565,23540,23550,243
04/01/2010,17:36:00,23545,23545,23525,23525,138
04/01/2010,17:39:00,23530,23530,23510,23515,57
05/01/2010,09:00:00,23635,23635,23535,23565,564
05/01/2010,09:03:00,23565,23570,23535,23555,366
05/01/2010,09:06:00,23555,23560,23530,23530,327
05/01/2010,09:09:00,23530,23545,23515,23515,219
05/01/2010,09:12:00,23520,23520,23510,23515,107
05/01/2010,09:15:00,23515,23545,23510,23535,95
05/01/2010,09:18:00,23535,23540,23530,23535,65
05/01/2010,09:21:00,23530,23545,23530,23540,54
05/01/2010,09:24:00,23540,23545,23535,23540,90
05/01/2010,09:27:00,23545,23545,23535,23535,29
05/01/2010,09:30:00,23535,23540,23525,23530,40
05/01/2010,09:33:00,23530,23550,23530,23550,56
05/01/2010,09:36:00,23550,23555,23535,23555,79
05/01/2010,09:39:00,23550,23555,23545,23550,40
05/01/2010,09:42:00,23550,23555,23545,23555,48
05/01/2010,09:45:00,23550,23555,23545,23550,39
05/01/2010,09:48:00,23550,23560,23540,23555,45
05/01/2010,09:51:00,23560,23570,23555,23560,65
05/01/2010,09:54:00,23565,23580,23565,23580,56
05/01/2010,09:57:00,23580,23595,23580,23585,81
05/01/2010,10:00:00,23590,23595,23585,23595,46
05/01/2010,10:03:00,23595,23605,23590,23590,75
05/01/2010,10:06:00,23595,23605,23590,23605,35
05/01/2010,10:09:00,23600,23605,23595,23595,40
05/01/2010,10:12:00,23595,23605,23595,23605,22
05/01/2010,10:15:00,23605,23615,23605,23605,33
05/01/2010,10:18:00,23610,23640,23605,23630,123
05/01/2010,10:21:00,23630,23630,23615,23625,71
05/01/2010,10:24:00,23625,23625,23615,23615,32
05/01/2010,10:27:00,23615,23620,23615,23615,14
05/01/2010,10:30:00,23615,23620,23610,23620,41
05/01/2010,10:33:00,23615,23620,23610,23615,18
05/01/2010,10:36:00,23615,23630,23615,23625,36
05/01/2010,10:39:00,23630,23645,23630,23645,56
05/01/2010,10:42:00,23645,23650,23635,23650,85
05/01/2010,10:45:00,23650,23650,23635,23635,20
05/01/2010,10:48:00,23640,23645,23635,23640,26
05/01/2010,10:51:00,23640,23645,23635,23645,31
05/01/2010,10:54:00,23645,23645,23640,23645,22
05/01/2010,10:57:00,23640,23645,23625,23630,81
05/01/2010,11:00:00,23630,23645,23630,23640,39
05/01/2010,11:03:00,23640,23645,23635,23635,34
05/01/2010,11:06:00,23640,23645,23640,23645,6
05/01/2010,11:09:00,23640,23645,23630,23630,45
05/01/2010,11:12:00,23630,23640,23630,23640,9
05/01/2010,11:15:00,23640,23645,23640,23645,7
05/01/2010,11:18:00,23640,23640,23635,23640,14
05/01/2010,11:21:00,23640,23655,23640,23650,58
05/01/2010,11:24:00,23645,23655,23640,23650,31
05/01/2010,11:27:00,23650,23665,23645,23655,47
05/01/2010,11:30:00,23655,23665,23655,23660,19
05/01/2010,11:33:00,23660,23680,23655,23670,62
05/01/2010,11:36:00,23665,23670,23660,23665,41
05/01/2010,11:39:00,23660,23670,23660,23670,9
05/01/2010,11:42:00,23665,23665,23655,23660,20
05/01/2010,11:45:00,23665,23665,23655,23655,19
05/01/2010,11:48:00,23660,23665,23660,23660,17
05/01/2010,11:51:00,23660,23660,23655,23660,12
05/01/2010,11:54:00,23660,23670,23660,23665,19
05/01/2010,11:57:00,23660,23660,23660,23660,8
05/01/2010,12:00:00,23660,23665,23655,23660,18
05/01/2010,12:03:00,23660,23660,23655,23655,27
05/01/2010,12:06:00,23655,23655,23645,23650,20
05/01/2010,12:09:00,23645,23655,23645,23650,49
05/01/2010,12:12:00,23650,23655,23645,23645,9
05/01/2010,12:15:00,23645,23645,23640,23640,47
05/01/2010,12:18:00,23645,23645,23620,23630,59
05/01/2010,12:21:00,23625,23630,23625,23625,26
05/01/2010,12:24:00,23620,23625,23620,23620,23
05/01/2010,12:27:00,23620,23640,23620,23630,30
05/01/2010,12:30:00,23630,23645,23630,23630,19
05/01/2010,12:33:00,23640,23645,23640,23645,12
05/01/2010,12:36:00,23645,23650,23640,23645,15
05/01/2010,12:39:00,23645,23645,23640,23645,10
05/01/2010,12:42:00,23645,23650,23645,23645,1044
05/01/2010,12:45:00,23645,23650,23640,23640,13
05/01/2010,12:48:00,23635,23645,23635,23635,12
05/01/2010,12:51:00,23635,23640,23635,23635,11
05/01/2010,12:54:00,23635,23635,23635,23635,3
05/01/2010,12:57:00,23635,23640,23635,23635,16
05/01/2010,13:00:00,23635,23645,23635,23645,18
05/01/2010,13:03:00,23645,23645,23640,23640,2
05/01/2010,13:06:00,23635,23640,23635,23640,11
05/01/2010,13:09:00,23640,23645,23635,23645,10
05/01/2010,13:12:00,23640,23640,23635,23635,8
05/01/2010,13:15:00,23635,23635,23635,23635,2
05/01/2010,13:18:00,23635,23640,23635,23635,29
05/01/2010,13:21:00,23640,23640,23635,23640,7
05/01/2010,13:24:00,23645,23650,23645,23650,10
05/01/2010,13:27:00,23650,23650,23640,23650,39
05/01/2010,13:30:00,23650,23655,23645,23650,24
05/01/2010,13:33:00,23645,23660,23645,23660,28
05/01/2010,13:36:00,23650,23650,23650,23650,3
05/01/2010,13:39:00,23655,23655,23650,23655,17
05/01/2010,13:42:00,23660,23665,23655,23660,16
05/01/2010,13:45:00,23660,23660,23655,23655,3
05/01/2010,13:48:00,23660,23685,23660,23675,68
05/01/2010,13:51:00,23670,23675,23665,23670,34
05/01/2010,13:54:00,23670,23670,23665,23665,4
05/01/2010,13:57:00,23665,23670,23665,23670,6
05/01/2010,14:00:00,23675,23675,23670,23670,9
05/01/2010,14:03:00,23670,23670,23670,23670,5
05/01/2010,14:06:00,23670,23675,23670,23675,8
05/01/2010,14:09:00,23665,23665,23660,23660,49
05/01/2010,14:12:00,23660,23660,23640,23650,57
05/01/2010,14:15:00,23650,23650,23625,23640,76
05/01/2010,14:18:00,23630,23630,23625,23625,22
05/01/2010,14:21:00,23625,23630,23625,23630,12
05/01/2010,14:24:00,23625,23625,23615,23625,66
05/01/2010,14:27:00,23620,23620,23590,23595,186
05/01/2010,14:30:00,23600,23605,23590,23595,91
05/01/2010,14:33:00,23605,23610,23600,23600,87
05/01/2010,14:36:00,23600,23600,23595,23600,14
05/01/2010,14:39:00,23605,23605,23595,23605,36
05/01/2010,14:42:00,23605,23605,23600,23605,32
05/01/2010,14:45:00,23610,23610,23605,23610,15
05/01/2010,14:48:00,23610,23620,23610,23615,26
05/01/2010,14:51:00,23615,23615,23605,23610,16
05/01/2010,14:54:00,23610,23615,23605,23615,19
05/01/2010,14:57:00,23615,23620,23615,23620,18
05/01/2010,15:00:00,23615,23620,23615,23620,11
05/01/2010,15:03:00,23620,23630,23615,23630,46
05/01/2010,15:06:00,23635,23645,23630,23635,27
05/01/2010,15:09:00,23635,23640,23630,23640,19
05/01/2010,15:12:00,23640,23640,23635,23640,14
05/01/2010,15:15:00,23630,23635,23625,23625,14
05/01/2010,15:18:00,23625,23625,23620,23620,13
05/01/2010,15:21:00,23625,23625,23615,23620,21
05/01/2010,15:24:00,23620,23620,23620,23620,8
05/01/2010,15:27:00,23620,23630,23615,23625,22
05/01/2010,15:30:00,23620,23645,23620,23630,54
05/01/2010,15:33:00,23630,23635,23605,23615,73
05/01/2010,15:36:00,23605,23605,23590,23600,67
05/01/2010,15:39:00,23600,23605,23575,23575,82
05/01/2010,15:42:00,23575,23600,23570,23590,97
05/01/2010,15:45:00,23590,23610,23585,23610,48
05/01/2010,15:48:00,23605,23615,23600,23605,28
05/01/2010,15:51:00,23600,23610,23600,23610,35
05/01/2010,15:54:00,23610,23625,23610,23620,94
05/01/2010,15:57:00,23620,23625,23590,23590,64
05/01/2010,16:00:00,23590,23640,23555,23620,298
05/01/2010,16:03:00,23615,23625,23605,23605,70
05/01/2010,16:06:00,23610,23625,23605,23605,49
05/01/2010,16:09:00,23605,23610,23595,23600,31
05/01/2010,16:12:00,23600,23635,23600,23630,91
05/01/2010,16:15:00,23635,23640,23635,23635,75
05/01/2010,16:18:00,23640,23640,23615,23625,59
05/01/2010,16:21:00,23625,23640,23620,23630,59
05/01/2010,16:24:00,23630,23655,23630,23655,73
05/01/2010,16:27:00,23650,23675,23650,23650,153
05/01/2010,16:30:00,23660,23660,23645,23650,58
05/01/2010,16:33:00,23650,23655,23645,23650,45
05/01/2010,16:36:00,23645,23655,23645,23655,118
05/01/2010,16:39:00,23655,23655,23640,23640,87
05/01/2010,16:42:00,23640,23650,23635,23645,61
05/01/2010,16:45:00,23645,23645,23615,23615,94
05/01/2010,16:48:00,23615,23620,23610,23620,41
05/01/2010,16:51:00,23620,23620,23615,23620,14
05/01/2010,16:54:00,23620,23625,23620,23620,27
05/01/2010,16:57:00,23625,23635,23625,23635,20
05/01/2010,17:00:00,23635,23635,23620,23625,60
05/01/2010,17:03:00,23620,23625,23620,23625,14
05/01/2010,17:06:00,23620,23625,23620,23625,14
05/01/2010,17:09:00,23625,23630,23615,23620,36
05/01/2010,17:12:00,23615,23615,23600,23600,87
05/01/2010,17:15:00,23600,23600,23590,23590,53
05/01/2010,17:18:00,23590,23595,23585,23585,75
05/01/2010,17:21:00,23585,23590,23575,23575,96
05/01/2010,17:24:00,23580,23585,23570,23575,130
05/01/2010,17:27:00,23575,23590,23570,23580,242
05/01/2010,17:30:00,23585,23590,23565,23580,128
05/01/2010,17:33:00,23580,23595,23580,23585,45
05/01/2010,17:36:00,23585,23605,23585,23600,81
05/01/2010,17:39:00,23595,23600,23580,23580,51
06/01/2010,09:00:00,23620,23620,23585,23610,189
06/01/2010,09:03:00,23610,23645,23605,23625,203
06/01/2010,09:06:00,23620,23640,23615,23635,63
06/01/2010,09:09:00,23630,23645,23630,23630,43
06/01/2010,09:12:00,23625,23630,23595,23605,102
06/01/2010,09:15:00,23605,23610,23580,23585,116
06/01/2010,09:18:00,23585,23605,23565,23595,194
06/01/2010,09:21:00,23600,23605,23595,23605,25
06/01/2010,09:24:00,23600,23605,23585,23590,50
06/01/2010,09:27:00,23590,23590,23570,23570,38
06/01/2010,09:30:00,23570,23570,23560,23570,50
06/01/2010,09:33:00,23570,23590,23570,23575,56
06/01/2010,09:36:00,23580,23590,23580,23585,22
06/01/2010,09:39:00,23585,23595,23585,23590,15
06/01/2010,09:42:00,23595,23605,23590,23600,87
06/01/2010,09:45:00,23605,23605,23585,23595,68
06/01/2010,09:48:00,23595,23615,23595,23610,54
06/01/2010,09:51:00,23610,23615,23590,23595,49
06/01/2010,09:54:00,23595,23595,23590,23590,7
06/01/2010,09:57:00,23590,23600,23590,23595,19
06/01/2010,10:00:00,23600,23610,23595,23605,21
06/01/2010,10:03:00,23600,23600,23595,23595,10
06/01/2010,10:06:00,23605,23630,23595,23630,38
06/01/2010,10:09:00,23630,23630,23605,23605,75
06/01/2010,10:12:00,23605,23605,23595,23600,50
06/01/2010,10:15:00,23605,23620,23605,23605,99
06/01/2010,10:18:00,23610,23615,23605,23615,20
06/01/2010,10:21:00,23610,23615,23610,23615,3
06/01/2010,10:24:00,23610,23610,23585,23590,77
06/01/2010,10:27:00,23590,23600,23590,23595,28
06/01/2010,10:30:00,23595,23595,23590,23590,16
06/01/2010,10:33:00,23590,23605,23585,23585,41
06/01/2010,10:36:00,23585,23590,23585,23585,9
06/01/2010,10:39:00,23580,23580,23540,23555,145
06/01/2010,10:42:00,23560,23575,23560,23565,56
06/01/2010,10:45:00,23565,23570,23555,23565,65
06/01/2010,10:48:00,23560,23565,23550,23555,43
06/01/2010,10:51:00,23555,23560,23550,23560,57
06/01/2010,10:54:00,23555,23555,23545,23550,22
06/01/2010,10:57:00,23550,23555,23550,23550,34
06/01/2010,11:00:00,23550,23550,23520,23540,111
06/01/2010,11:03:00,23535,23550,23530,23540,35
06/01/2010,11:06:00,23535,23545,23530,23535,36
06/01/2010,11:09:00,23535,23535,23505,23515,104
06/01/2010,11:12:00,23515,23525,23510,23520,31
06/01/2010,11:15:00,23515,23520,23515,23515,12
06/01/2010,11:18:00,23520,23525,23520,23520,20
06/01/2010,11:21:00,23520,23545,23520,23540,30
06/01/2010,11:24:00,23540,23545,23535,23540,37
06/01/2010,11:27:00,23535,23540,23535,23535,21
06/01/2010,11:30:00,23535,23545,23525,23530,66
06/01/2010,11:33:00,23530,23535,23530,23530,11
06/01/2010,11:36:00,23530,23535,23530,23535,3
06/01/2010,11:39:00,23535,23535,23530,23530,7
06/01/2010,11:42:00,23535,23555,23535,23545,50
06/01/2010,11:45:00,23545,23560,23540,23560,45
06/01/2010,11:48:00,23560,23580,23560,23580,61
06/01/2010,11:51:00,23585,23605,23575,23580,90
06/01/2010,11:54:00,23580,23610,23580,23600,86
06/01/2010,11:57:00,23600,23600,23585,23600,35
06/01/2010,12:00:00,23600,23625,23595,23595,106
06/01/2010,12:03:00,23595,23620,23595,23605,50
06/01/2010,12:06:00,23600,23640,23600,23615,141
06/01/2010,12:09:00,23610,23625,23600,23625,74
06/01/2010,12:12:00,23620,23620,23610,23615,13
06/01/2010,12:15:00,23615,23630,23615,23620,104
06/01/2010,12:18:00,23620,23620,23590,23600,153
06/01/2010,12:21:00,23590,23600,23590,23595,14
06/01/2010,12:24:00,23600,23610,23595,23605,20
06/01/2010,12:27:00,23610,23625,23610,23610,66
06/01/2010,12:30:00,23615,23635,23615,23635,109
06/01/2010,12:33:00,23635,23635,23625,23630,25
06/01/2010,12:36:00,23630,23640,23625,23625,14
06/01/2010,12:39:00,23630,23635,23625,23625,11
06/01/2010,12:42:00,23620,23630,23615,23615,33
06/01/2010,12:45:00,23615,23620,23615,23620,5
06/01/2010,12:48:00,23625,23630,23625,23625,25
06/01/2010,12:51:00,23630,23635,23620,23630,20
06/01/2010,12:54:00,23630,23630,23630,23630,4
06/01/2010,12:57:00,23635,23635,23620,23625,22
06/01/2010,13:00:00,23630,23640,23630,23640,19
06/01/2010,13:03:00,23635,23640,23630,23630,34
06/01/2010,13:06:00,23630,23630,23630,23630,3
06/01/2010,13:09:00,23630,23635,23625,23625,11
06/01/2010,13:12:00,23625,23625,23625,23625,12
06/01/2010,13:15:00,23625,23625,23595,23605,87
06/01/2010,13:18:00,23600,23600,23585,23585,41
06/01/2010,13:21:00,23585,23600,23580,23585,42
06/01/2010,13:24:00,23585,23585,23560,23570,35
06/01/2010,13:27:00,23575,23585,23570,23570,34
06/01/2010,13:30:00,23565,23575,23555,23575,39
06/01/2010,13:33:00,23580,23580,23570,23570,20
06/01/2010,13:36:00,23570,23580,23570,23580,48
06/01/2010,13:39:00,23580,23580,23575,23580,17
06/01/2010,13:42:00,23580,23595,23580,23590,48
06/01/2010,13:45:00,23590,23595,23590,23595,6
06/01/2010,13:48:00,23595,23610,23595,23600,19
06/01/2010,13:51:00,23600,23610,23595,23600,30
06/01/2010,13:54:00,23600,23610,23600,23610,13
06/01/2010,13:57:00,23610,23610,23610,23610,14
06/01/2010,14:00:00,23610,23620,23610,23615,28
06/01/2010,14:03:00,23620,23620,23600,23610,58
06/01/2010,14:06:00,23605,23610,23605,23605,34
06/01/2010,14:09:00,23605,23610,23600,23605,20
06/01/2010,14:12:00,23605,23615,23605,23610,15
06/01/2010,14:15:00,23605,23610,23580,23590,115
06/01/2010,14:18:00,23590,23600,23590,23595,20
06/01/2010,14:21:00,23595,23600,23595,23600,6
06/01/2010,14:24:00,23600,23600,23595,23595,20
06/01/2010,14:27:00,23600,23620,23595,23610,72
06/01/2010,14:30:00,23610,23625,23610,23625,34
06/01/2010,14:33:00,23630,23640,23625,23635,44
06/01/2010,14:36:00,23630,23630,23630,23630,6
06/01/2010,14:39:00,23625,23630,23625,23630,6
06/01/2010,14:42:00,23630,23640,23630,23635,17
06/01/2010,14:45:00,23640,23640,23635,23640,15
06/01/2010,14:48:00,23645,23655,23640,23645,81
06/01/2010,14:51:00,23645,23645,23640,23640,12
06/01/2010,14:54:00,23640,23645,23640,23645,13
06/01/2010,14:57:00,23645,23645,23640,23645,9
06/01/2010,15:00:00,23645,23645,23625,23625,50
06/01/2010,15:03:00,23625,23630,23625,23625,22
06/01/2010,15:06:00,23630,23630,23625,23630,12
06/01/2010,15:09:00,23630,23630,23615,23615,12
06/01/2010,15:12:00,23620,23630,23620,23625,17
06/01/2010,15:15:00,23625,23625,23615,23620,26
06/01/2010,15:18:00,23620,23625,23620,23620,19
06/01/2010,15:21:00,23620,23620,23615,23615,10
06/01/2010,15:24:00,23615,23620,23605,23610,16
06/01/2010,15:27:00,23605,23615,23605,23615,21
06/01/2010,15:30:00,23615,23630,23600,23620,123
06/01/2010,15:33:00,23615,23635,23610,23635,59
06/01/2010,15:36:00,23640,23650,23625,23625,64
06/01/2010,15:39:00,23625,23630,23610,23620,71
06/01/2010,15:42:00,23605,23605,23590,23590,61
06/01/2010,15:45:00,23595,23610,23590,23605,30
06/01/2010,15:48:00,23605,23625,23605,23620,27
06/01/2010,15:51:00,23620,23620,23580,23605,162
06/01/2010,15:54:00,23605,23620,23605,23610,20
06/01/2010,15:57:00,23620,23625,23615,23620,21
06/01/2010,16:00:00,23625,23630,23600,23615,86
06/01/2010,16:03:00,23620,23655,23610,23635,211
06/01/2010,16:06:00,23630,23635,23620,23630,44
06/01/2010,16:09:00,23630,23660,23630,23655,70
06/01/2010,16:12:00,23655,23655,23635,23645,77
06/01/2010,16:15:00,23645,23665,23635,23655,86
06/01/2010,16:18:00,23650,23655,23640,23655,99
06/01/2010,16:21:00,23655,23655,23635,23645,71
06/01/2010,16:24:00,23640,23645,23630,23640,20
06/01/2010,16:27:00,23645,23660,23640,23645,93
06/01/2010,16:30:00,23640,23645,23620,23635,75
06/01/2010,16:33:00,23630,23630,23610,23615,55
06/01/2010,16:36:00,23615,23620,23610,23620,49
06/01/2010,16:39:00,23615,23615,23605,23615,33
06/01/2010,16:42:00,23615,23620,23610,23615,15
06/01/2010,16:45:00,23615,23620,23605,23620,30
06/01/2010,16:48:00,23615,23615,23605,23610,32
06/01/2010,16:51:00,23610,23610,23600,23605,39
06/01/2010,16:54:00,23605,23605,23600,23605,9
06/01/2010,16:57:00,23605,23635,23605,23635,191
06/01/2010,17:00:00,23640,23645,23630,23640,55
06/01/2010,17:03:00,23635,23645,23635,23635,28
06/01/2010,17:06:00,23640,23640,23630,23640,18
06/01/2010,17:09:00,23635,23640,23635,23640,36
06/01/2010,17:12:00,23635,23640,23625,23635,52
06/01/2010,17:15:00,23630,23640,23625,23630,57
06/01/2010,17:18:00,23630,23640,23625,23635,97
06/01/2010,17:21:00,23645,23645,23630,23640,271
06/01/2010,17:24:00,23640,23650,23630,23640,134
06/01/2010,17:27:00,23645,23670,23645,23670,209
06/01/2010,17:30:00,23665,23675,23655,23660,129
06/01/2010,17:33:00,23665,23680,23665,23675,58
06/01/2010,17:36:00,23670,23685,23670,23680,75
06/01/2010,17:39:00,23675,23680,23670,23680,37
07/01/2010,09:00:00,23580,23655,23555,23585,448
07/01/2010,09:03:00,23585,23585,23540,23555,314
07/01/2010,09:06:00,23560,23565,23490,23520,323
07/01/2010,09:09:00,23525,23530,23495,23495,221
07/01/2010,09:12:00,23500,23515,23485,23515,165
07/01/2010,09:15:00,23520,23525,23500,23515,177
07/01/2010,09:18:00,23510,23555,23510,23555,79
07/01/2010,09:21:00,23555,23565,23555,23560,62
07/01/2010,09:24:00,23560,23585,23560,23580,87
07/01/2010,09:27:00,23580,23580,23555,23575,138
07/01/2010,09:30:00,23575,23575,23555,23570,87
07/01/2010,09:33:00,23570,23570,23550,23555,54
07/01/2010,09:36:00,23550,23560,23535,23560,73
07/01/2010,09:39:00,23560,23560,23540,23555,42
07/01/2010,09:42:00,23555,23565,23550,23555,29
07/01/2010,09:45:00,23550,23550,23500,23530,234
07/01/2010,09:48:00,23530,23535,23510,23520,77
07/01/2010,09:51:00,23525,23525,23510,23520,82
07/01/2010,09:54:00,23520,23540,23520,23525,51
07/01/2010,09:57:00,23530,23535,23520,23525,31
07/01/2010,10:00:00,23530,23555,23500,23550,263
07/01/2010,10:03:00,23550,23565,23550,23550,150
07/01/2010,10:06:00,23555,23560,23545,23545,27
07/01/2010,10:09:00,23550,23560,23550,23550,25
07/01/2010,10:12:00,23555,23560,23550,23560,13
07/01/2010,10:15:00,23555,23560,23550,23560,31
07/01/2010,10:18:00,23555,23565,23550,23565,34
07/01/2010,10:21:00,23560,23595,23560,23595,103
07/01/2010,10:24:00,23590,23620,23585,23610,129
07/01/2010,10:27:00,23615,23645,23610,23645,268
07/01/2010,10:30:00,23640,23650,23630,23645,243
07/01/2010,10:33:00,23645,23665,23635,23655,266
07/01/2010,10:36:00,23650,23680,23650,23650,201
07/01/2010,10:39:00,23655,23665,23650,23665,35
07/01/2010,10:42:00,23665,23670,23635,23650,81
07/01/2010,10:45:00,23650,23660,23650,23650,57
07/01/2010,10:48:00,23645,23645,23615,23625,68
07/01/2010,10:51:00,23625,23630,23620,23625,65
07/01/2010,10:54:00,23620,23625,23595,23600,88
07/01/2010,10:57:00,23600,23615,23575,23615,110
07/01/2010,11:00:00,23610,23625,23605,23615,70
07/01/2010,11:03:00,23615,23625,23605,23620,45
07/01/2010,11:06:00,23620,23630,23615,23630,45
07/01/2010,11:09:00,23630,23670,23630,23660,83
07/01/2010,11:12:00,23660,23665,23640,23640,78
07/01/2010,11:15:00,23640,23645,23635,23645,41
07/01/2010,11:18:00,23640,23640,23635,23635,5
07/01/2010,11:21:00,23635,23670,23635,23670,87
07/01/2010,11:24:00,23670,23670,23655,23660,56
07/01/2010,11:27:00,23655,23660,23650,23655,26
07/01/2010,11:30:00,23660,23670,23660,23665,68
07/01/2010,11:33:00,23665,23715,23665,23710,238
07/01/2010,11:36:00,23710,23710,23700,23700,71
07/01/2010,11:39:00,23705,23725,23705,23720,57
07/01/2010,11:42:00,23720,23720,23700,23705,70
07/01/2010,11:45:00,23705,23710,23700,23700,28
07/01/2010,11:48:00,23695,23695,23675,23695,67
07/01/2010,11:51:00,23695,23695,23675,23680,35
07/01/2010,11:54:00,23680,23680,23660,23665,40
07/01/2010,11:57:00,23660,23670,23655,23670,54
07/01/2010,12:00:00,23675,23675,23655,23670,64
07/01/2010,12:03:00,23670,23675,23665,23665,38
07/01/2010,12:06:00,23660,23670,23660,23665,16
07/01/2010,12:09:00,23660,23665,23660,23665,20
07/01/2010,12:12:00,23665,23675,23665,23675,8
07/01/2010,12:15:00,23675,23695,23675,23685,51
07/01/2010,12:18:00,23690,23700,23680,23695,69
07/01/2010,12:21:00,23690,23690,23670,23670,59
07/01/2010,12:24:00,23675,23685,23670,23680,43
07/01/2010,12:27:00,23685,23690,23675,23685,63
07/01/2010,12:30:00,23685,23695,23680,23695,59
07/01/2010,12:33:00,23685,23685,23680,23685,14
07/01/2010,12:36:00,23675,23690,23675,23690,7
07/01/2010,12:39:00,23690,23700,23685,23690,60
07/01/2010,12:42:00,23690,23695,23690,23690,12
07/01/2010,12:45:00,23690,23690,23685,23690,26
07/01/2010,12:48:00,23685,23685,23680,23685,25
07/01/2010,12:51:00,23685,23685,23680,23680,12
07/01/2010,12:54:00,23685,23685,23675,23680,10
07/01/2010,12:57:00,23675,23680,23660,23660,68
07/01/2010,13:00:00,23660,23665,23650,23660,120
07/01/2010,13:03:00,23660,23660,23655,23660,12
07/01/2010,13:06:00,23660,23660,23655,23655,20
07/01/2010,13:09:00,23655,23665,23655,23660,36
07/01/2010,13:12:00,23660,23660,23650,23660,73
07/01/2010,13:15:00,23655,23675,23655,23665,53
07/01/2010,13:18:00,23660,23665,23655,23655,19
07/01/2010,13:21:00,23655,23660,23650,23655,19
07/01/2010,13:24:00,23650,23655,23635,23640,48
07/01/2010,13:27:00,23635,23640,23630,23630,16
07/01/2010,13:30:00,23640,23640,23630,23630,33
07/01/2010,13:33:00,23625,23625,23615,23625,36
07/01/2010,13:36:00,23625,23640,23620,23635,65
07/01/2010,13:39:00,23635,23640,23635,23635,9
07/01/2010,13:42:00,23635,23635,23630,23630,12
07/01/2010,13:45:00,23640,23640,23625,23625,16
07/01/2010,13:48:00,23630,23635,23620,23630,64
07/01/2010,13:51:00,23635,23635,23625,23630,8
07/01/2010,13:54:00,23635,23635,23625,23635,18
07/01/2010,13:57:00,23635,23635,23625,23635,9
07/01/2010,14:00:00,23630,23645,23620,23635,33
07/01/2010,14:03:00,23635,23635,23635,23635,4
07/01/2010,14:06:00,23635,23650,23635,23650,17
07/01/2010,14:09:00,23650,23690,23645,23680,51
07/01/2010,14:12:00,23680,23685,23665,23665,31
07/01/2010,14:15:00,23665,23675,23665,23670,19
07/01/2010,14:18:00,23675,23680,23670,23670,21
07/01/2010,14:21:00,23675,23685,23675,23685,18
07/01/2010,14:24:00,23680,23690,23670,23690,47
07/01/2010,14:27:00,23690,23695,23665,23685,74
07/01/2010,14:30:00,23685,23710,23680,23685,199
07/01/2010,14:33:00,23690,23700,23690,23700,40
07/01/2010,14:36:00,23690,23700,23690,23700,37
07/01/2010,14:39:00,23700,23705,23695,23700,24
07/01/2010,14:42:00,23705,23710,23705,23710,16
07/01/2010,14:45:00,23710,23725,23705,23715,103
07/01/2010,14:48:00,23715,23720,23700,23710,45
07/01/2010,14:51:00,23710,23710,23700,23705,38
07/01/2010,14:54:00,23710,23715,23705,23710,25
07/01/2010,14:57:00,23710,23710,23700,23700,43
07/01/2010,15:00:00,23695,23700,23690,23700,49
07/01/2010,15:03:00,23705,23705,23690,23690,16
07/01/2010,15:06:00,23690,23695,23685,23695,14
07/01/2010,15:09:00,23690,23695,23690,23695,18
07/01/2010,15:12:00,23695,23695,23690,23690,10
07/01/2010,15:15:00,23690,23695,23685,23685,42
07/01/2010,15:18:00,23685,23685,23680,23680,49
07/01/2010,15:21:00,23675,23680,23660,23665,89
07/01/2010,15:24:00,23670,23670,23665,23665,31
07/01/2010,15:27:00,23665,23675,23665,23675,50
07/01/2010,15:30:00,23675,23685,23655,23685,80
07/01/2010,15:33:00,23685,23700,23680,23700,75
07/01/2010,15:36:00,23700,23705,23690,23690,85
07/01/2010,15:39:00,23695,23705,23680,23680,79
07/01/2010,15:42:00,23685,23705,23685,23690,102
07/01/2010,15:45:00,23695,23705,23690,23700,64
07/01/2010,15:48:00,23690,23690,23655,23665,95
07/01/2010,15:51:00,23660,23680,23640,23660,109
07/01/2010,15:54:00,23650,23650,23620,23630,107
07/01/2010,15:57:00,23630,23640,23615,23625,118
07/01/2010,16:00:00,23625,23640,23615,23625,81
07/01/2010,16:03:00,23625,23635,23620,23635,83
07/01/2010,16:06:00,23630,23655,23630,23650,81
07/01/2010,16:09:00,23650,23675,23650,23670,92
07/01/2010,16:12:00,23670,23695,23670,23685,84
07/01/2010,16:15:00,23680,23695,23675,23675,84
07/01/2010,16:18:00,23675,23675,23650,23665,57
07/01/2010,16:21:00,23670,23685,23670,23685,53
07/01/2010,16:24:00,23680,23700,23675,23690,69
07/01/2010,16:27:00,23690,23695,23685,23690,40
07/01/2010,16:30:00,23695,23710,23690,23705,129
07/01/2010,16:33:00,23710,23730,23710,23725,178
07/01/2010,16:36:00,23725,23730,23715,23715,39
07/01/2010,16:39:00,23715,23715,23710,23715,18
07/01/2010,16:42:00,23720,23740,23720,23735,84
07/01/2010,16:45:00,23740,23780,23735,23760,188
07/01/2010,16:48:00,23765,23770,23755,23765,85
07/01/2010,16:51:00,23770,23785,23760,23760,109
07/01/2010,16:54:00,23765,23775,23750,23770,39
07/01/2010,16:57:00,23770,23775,23760,23765,42
07/01/2010,17:00:00,23770,23780,23765,23775,69
07/01/2010,17:03:00,23775,23775,23755,23755,34
07/01/2010,17:06:00,23755,23765,23750,23755,46
07/01/2010,17:09:00,23755,23765,23750,23755,58
07/01/2010,17:12:00,23760,23765,23755,23765,57
07/01/2010,17:15:00,23760,23765,23755,23760,32
07/01/2010,17:18:00,23760,23765,23755,23760,70
07/01/2010,17:21:00,23760,23765,23745,23750,98
07/01/2010,17:24:00,23745,23755,23730,23730,151
07/01/2010,17:27:00,23735,23745,23725,23740,153
07/01/2010,17:30:00,23735,23740,23725,23735,81
07/01/2010,17:33:00,23735,23740,23725,23735,76
07/01/2010,17:36:00,23730,23735,23700,23710,84
07/01/2010,17:39:00,23700,23725,23700,23710,50
08/01/2010,09:00:00,23855,23865,23825,23840,308
08/01/2010,09:03:00,23845,23845,23820,23825,191
08/01/2010,09:06:00,23830,23845,23825,23845,81
08/01/2010,09:09:00,23845,23875,23845,23870,166
08/01/2010,09:12:00,23875,23885,23855,23875,154
08/01/2010,09:15:00,23875,23875,23845,23860,155
08/01/2010,09:18:00,23860,23870,23855,23855,43
08/01/2010,09:21:00,23855,23865,23855,23865,45
08/01/2010,09:24:00,23860,23870,23860,23870,25
08/01/2010,09:27:00,23865,23875,23860,23870,50
08/01/2010,09:30:00,23870,23905,23870,23895,127
08/01/2010,09:33:00,23895,23900,23870,23875,95
08/01/2010,09:36:00,23875,23880,23875,23880,44
08/01/2010,09:39:00,23875,23890,23875,23880,40
08/01/2010,09:42:00,23885,23885,23885,23885,15
08/01/2010,09:45:00,23885,23885,23875,23875,40
08/01/2010,09:48:00,23875,23875,23865,23870,40
08/01/2010,09:51:00,23870,23870,23860,23865,31
08/01/2010,09:54:00,23865,23875,23865,23875,25
08/01/2010,09:57:00,23880,23880,23850,23860,53
08/01/2010,10:00:00,23850,23850,23830,23840,85
08/01/2010,10:03:00,23845,23850,23835,23835,59
08/01/2010,10:06:00,23835,23835,23820,23825,107
08/01/2010,10:09:00,23825,23825,23815,23825,49
08/01/2010,10:12:00,23825,23830,23825,23830,36
08/01/2010,10:15:00,23825,23835,23825,23835,21
08/01/2010,10:18:00,23835,23845,23825,23825,46
08/01/2010,10:21:00,23830,23835,23820,23830,37
08/01/2010,10:24:00,23830,23850,23830,23850,31
08/01/2010,10:27:00,23845,23845,23845,23845,22
08/01/2010,10:30:00,23845,23850,23835,23840,43
08/01/2010,10:33:00,23840,23840,23835,23840,9
08/01/2010,10:36:00,23845,23850,23845,23845,26
08/01/2010,10:39:00,23845,23850,23840,23845,25
08/01/2010,10:42:00,23840,23845,23835,23835,42
08/01/2010,10:45:00,23840,23845,23840,23845,9
08/01/2010,10:48:00,23845,23860,23845,23855,49
08/01/2010,10:51:00,23855,23855,23840,23850,39
08/01/2010,10:54:00,23850,23855,23850,23850,9
08/01/2010,10:57:00,23845,23845,23840,23845,11
08/01/2010,11:00:00,23845,23850,23830,23850,44
08/01/2010,11:03:00,23845,23845,23835,23845,44
08/01/2010,11:06:00,23845,23845,23840,23845,12
08/01/2010,11:09:00,23845,23845,23840,23845,7
08/01/2010,11:12:00,23840,23860,23840,23855,44
08/01/2010,11:15:00,23860,23860,23855,23855,23
08/01/2010,11:18:00,23860,23870,23845,23845,77
08/01/2010,11:21:00,23850,23865,23850,23860,26
08/01/2010,11:24:00,23860,23865,23860,23860,21
08/01/2010,11:27:00,23865,23870,23860,23870,15
08/01/2010,11:30:00,23865,23875,23865,23870,21
08/01/2010,11:33:00,23870,23875,23865,23870,24
08/01/2010,11:36:00,23875,23880,23870,23880,29
08/01/2010,11:39:00,23880,23880,23870,23880,22
08/01/2010,11:42:00,23880,23885,23880,23885,24
08/01/2010,11:45:00,23880,23890,23875,23885,34
08/01/2010,11:48:00,23880,23880,23875,23880,41
08/01/2010,11:51:00,23880,23880,23880,23880,8
08/01/2010,11:54:00,23875,23880,23870,23875,10
08/01/2010,11:57:00,23875,23885,23875,23885,8
08/01/2010,12:00:00,23885,23885,23880,23880,16
08/01/2010,12:03:00,23880,23885,23870,23870,47
08/01/2010,12:06:00,23870,23870,23865,23865,20
08/01/2010,12:09:00,23870,23890,23865,23890,40
08/01/2010,12:12:00,23885,23890,23885,23890,9
08/01/2010,12:15:00,23890,23900,23890,23895,57
08/01/2010,12:18:00,23890,23895,23890,23890,10
08/01/2010,12:21:00,23890,23890,23885,23890,21
08/01/2010,12:24:00,23890,23890,23885,23890,10
08/01/2010,12:27:00,23885,23895,23880,23880,8
08/01/2010,12:30:00,23885,23885,23875,23885,31
08/01/2010,12:33:00,23885,23890,23885,23885,13
08/01/2010,12:36:00,23885,23890,23885,23890,13
08/01/2010,12:39:00,23885,23890,23880,23885,15
08/01/2010,12:42:00,23885,23890,23885,23890,10
08/01/2010,12:45:00,23890,23890,23880,23890,20
08/01/2010,12:48:00,23890,23895,23885,23895,21
08/01/2010,12:51:00,23900,23975,23900,23920,314
08/01/2010,12:54:00,23925,23935,23925,23930,60
08/01/2010,12:57:00,23930,23935,23925,23925,20
08/01/2010,13:00:00,23930,23930,23910,23925,48
08/01/2010,13:03:00,23925,23925,23915,23920,12
08/01/2010,13:06:00,23925,23925,23920,23920,7
08/01/2010,13:09:00,23920,23925,23915,23915,11
08/01/2010,13:12:00,23915,23920,23905,23910,51
08/01/2010,13:15:00,23910,23910,23905,23910,10
08/01/2010,13:18:00,23905,23910,23895,23900,23
08/01/2010,13:21:00,23900,23910,23900,23910,20
08/01/2010,13:24:00,23905,23920,23905,23915,25
08/01/2010,13:27:00,23920,23920,23915,23915,19
08/01/2010,13:30:00,23915,23920,23915,23920,32
08/01/2010,13:33:00,23915,23920,23910,23910,13
08/01/2010,13:36:00,23910,23915,23910,23910,21
08/01/2010,13:39:00,23910,23915,23910,23910,12
08/01/2010,13:42:00,23910,23915,23900,23915,21
08/01/2010,13:45:00,23915,23915,23905,23910,16
08/01/2010,13:48:00,23910,23910,23900,23900,21
08/01/2010,13:51:00,23900,23910,23900,23910,34
08/01/2010,13:54:00,23900,23915,23900,23910,16
08/01/2010,13:57:00,23915,23915,23905,23905,13
08/01/2010,14:00:00,23905,23905,23895,23900,9
08/01/2010,14:03:00,23900,23905,23895,23900,26
08/01/2010,14:06:00,23895,23900,23895,23900,8
08/01/2010,14:09:00,23900,23900,23895,23900,24
08/01/2010,14:12:00,23900,23905,23895,23905,17
08/01/2010,14:15:00,23905,23910,23900,23910,24
08/01/2010,14:18:00,23910,23910,23895,23900,36
08/01/2010,14:21:00,23895,23900,23890,23890,26
08/01/2010,14:24:00,23895,23895,23895,23895,19
08/01/2010,14:27:00,23900,23945,23895,23910,128
08/01/2010,14:30:00,23910,23910,23725,23825,707
08/01/2010,14:33:00,23820,23845,23810,23815,158
08/01/2010,14:36:00,23810,23810,23740,23745,171
08/01/2010,14:39:00,23745,23750,23715,23740,340
08/01/2010,14:42:00,23745,23750,23705,23705,288
08/01/2010,14:45:00,23700,23720,23685,23720,237
08/01/2010,14:48:00,23715,23745,23710,23745,152
08/01/2010,14:51:00,23750,23775,23750,23775,139
08/01/2010,14:54:00,23775,23780,23765,23765,93
08/01/2010,14:57:00,23765,23775,23765,23770,59
08/01/2010,15:00:00,23770,23800,23760,23775,95
08/01/2010,15:03:00,23775,23775,23755,23765,92
08/01/2010,15:06:00,23765,23765,23740,23740,55
08/01/2010,15:09:00,23740,23740,23720,23725,96
08/01/2010,15:12:00,23720,23725,23705,23715,67
08/01/2010,15:15:00,23720,23740,23720,23740,59
08/01/2010,15:18:00,23735,23745,23730,23735,29
08/01/2010,15:21:00,23735,23740,23730,23730,17
08/01/2010,15:24:00,23735,23740,23730,23730,8
08/01/2010,15:27:00,23725,23730,23725,23730,32
08/01/2010,15:30:00,23730,23785,23705,23760,189
08/01/2010,15:33:00,23755,23780,23745,23750,86
08/01/2010,15:36:00,23750,23760,23725,23735,127
08/01/2010,15:39:00,23730,23740,23710,23735,111
08/01/2010,15:42:00,23735,23755,23715,23745,129
08/01/2010,15:45:00,23735,23770,23730,23770,82
08/01/2010,15:48:00,23770,23770,23745,23755,118
08/01/2010,15:51:00,23755,23765,23745,23755,63
08/01/2010,15:54:00,23755,23760,23740,23760,62
08/01/2010,15:57:00,23765,23815,23755,23800,166
08/01/2010,16:00:00,23800,23825,23800,23815,127
08/01/2010,16:03:00,23815,23840,23805,23825,182
08/01/2010,16:06:00,23825,23830,23815,23830,89
08/01/2010,16:09:00,23830,23850,23815,23840,175
08/01/2010,16:12:00,23840,23850,23820,23840,131
08/01/2010,16:15:00,23840,23860,23835,23845,162
08/01/2010,16:18:00,23845,23860,23840,23860,97
08/01/2010,16:21:00,23865,23875,23855,23855,76
08/01/2010,16:24:00,23865,23865,23845,23850,86
08/01/2010,16:27:00,23850,23865,23840,23850,50
08/01/2010,16:30:00,23855,23860,23835,23850,41
08/01/2010,16:33:00,23855,23855,23845,23845,18
08/01/2010,16:36:00,23845,23845,23840,23840,22
08/01/2010,16:39:00,23845,23855,23840,23845,53
08/01/2010,16:42:00,23845,23850,23815,23820,106
08/01/2010,16:45:00,23825,23830,23810,23820,52
08/01/2010,16:48:00,23820,23835,23815,23830,67
08/01/2010,16:51:00,23835,23835,23820,23830,40
08/01/2010,16:54:00,23825,23850,23825,23850,61
08/01/2010,16:57:00,23850,23855,23845,23850,96
08/01/2010,17:00:00,23850,23860,23845,23855,66
08/01/2010,17:03:00,23860,23860,23845,23850,64
08/01/2010,17:06:00,23855,23860,23850,23855,117
08/01/2010,17:09:00,23855,23865,23855,23860,48
08/01/2010,17:12:00,23860,23870,23850,23860,119
08/01/2010,17:15:00,23860,23870,23850,23870,136
08/01/2010,17:18:00,23870,23875,23855,23865,67
08/01/2010,17:21:00,23870,23875,23860,23860,70
08/01/2010,17:24:00,23865,23865,23835,23835,195
08/01/2010,17:27:00,23830,23850,23825,23840,135
08/01/2010,17:30:00,23840,23845,23815,23825,152
08/01/2010,17:33:00,23830,23840,23825,23825,55
08/01/2010,17:36:00,23825,23830,23815,23830,61
08/01/2010,17:39:00,23825,23835,23825,23825,32