DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
11/01/2010,09:00:00,23985,23990,23950,23965,177
11/01/2010,09:01:00,23970,23975,23960,23965,76
11/01/2010,09:02:00,23965,23965,23945,23945,34
11/01/2010,09:03:00,23945,23965,23945,23960,57
11/01/2010,09:04:00,23960,23975,23960,23960,26
11/01/2010,09:05:00,23965,23980,23960,23970,80
11/01/2010,09:06:00,23975,23980,23965,23980,84
11/01/2010,09:07:00,23980,23985,23975,23985,63
11/01/2010,09:08:00,23980,24010,23980,24000,98
11/01/2010,09:09:00,24000,24010,23995,24000,74
11/01/2010,09:10:00,23995,24010,23995,24000,60
11/01/2010,09:11:00,24000,24010,23990,24000,80
11/01/2010,09:12:00,23995,24005,23990,24005,47
11/01/2010,09:13:00,24000,24010,23995,23995,49
11/01/2010,09:14:00,23995,24000,23980,23985,77
11/01/2010,09:15:00,23980,24005,23980,24000,70
11/01/2010,09:16:00,24000,24030,24000,24030,88
11/01/2010,09:17:00,24025,24025,24015,24025,40
11/01/2010,09:18:00,24025,24025,24010,24015,47
11/01/2010,09:19:00,24015,24015,23985,24000,116
11/01/2010,09:20:00,24000,24005,23995,23995,47
11/01/2010,09:21:00,23995,24000,23995,23995,42
11/01/2010,09:22:00,23990,23995,23985,23990,52
11/01/2010,09:23:00,23985,23990,23980,23990,37
11/01/2010,09:24:00,23985,23985,23975,23980,39
11/01/2010,09:25:00,23975,23975,23970,23975,48
11/01/2010,09:26:00,23975,23990,23970,23990,51
11/01/2010,09:27:00,23990,24015,23990,24005,61
11/01/2010,09:28:00,24000,24005,23995,24000,39
11/01/2010,09:29:00,24000,24005,23990,23995,30
11/01/2010,09:30:00,23995,24005,23995,24000,17
11/01/2010,09:31:00,24005,24005,24000,24005,43
11/01/2010,09:32:00,24005,24010,24005,24010,3
11/01/2010,09:33:00,24005,24010,23995,24000,35
11/01/2010,09:34:00,24000,24015,24000,24010,15
11/01/2010,09:35:00,24015,24015,24010,24010,14
11/01/2010,09:36:00,24005,24005,24000,24000,12
11/01/2010,09:37:00,24000,24005,23985,24005,41
11/01/2010,09:38:00,24005,24005,24005,24005,2
11/01/2010,09:39:00,24000,24010,23995,24005,12
11/01/2010,09:40:00,24000,24000,23995,23995,16
11/01/2010,09:41:00,23995,24000,23990,23995,20
11/01/2010,09:42:00,23995,23995,23985,23985,16
11/01/2010,09:43:00,23990,23990,23990,23990,4
11/01/2010,09:44:00,23995,23995,23980,23980,19
11/01/2010,09:45:00,23990,23995,23985,23985,4
11/01/2010,09:46:00,23985,23990,23980,23985,33
11/01/2010,09:47:00,23980,23985,23975,23985,42
11/01/2010,09:48:00,23980,23990,23975,23990,16
11/01/2010,09:49:00,23990,24000,23980,23985,57
11/01/2010,09:50:00,23990,24000,23985,23995,30
11/01/2010,09:51:00,24000,24005,23995,24000,19
11/01/2010,09:52:00,24000,24000,24000,24000,4
11/01/2010,09:53:00,23995,23995,23995,23995,4
11/01/2010,09:54:00,24000,24005,23995,24000,33
11/01/2010,09:55:00,24000,24005,23995,24000,10
11/01/2010,09:56:00,23995,23995,23990,23995,11
11/01/2010,09:57:00,23995,24015,23995,24015,27
11/01/2010,09:58:00,24020,24025,24015,24020,35
11/01/2010,09:59:00,24015,24035,24015,24025,51
11/01/2010,10:00:00,24025,24030,24025,24030,11
11/01/2010,10:01:00,24025,24035,24025,24035,14
11/01/2010,10:02:00,24030,24030,24020,24020,21
11/01/2010,10:03:00,24015,24020,24015,24020,14
11/01/2010,10:04:00,24020,24020,24015,24020,21
11/01/2010,10:05:00,24020,24040,24020,24040,48
11/01/2010,10:06:00,24040,24040,24025,24030,54
11/01/2010,10:07:00,24030,24035,24020,24030,44
11/01/2010,10:08:00,24030,24030,24020,24020,8
11/01/2010,10:09:00,24020,24020,24015,24015,8
11/01/2010,10:10:00,24010,24015,24010,24015,15
11/01/2010,10:11:00,24015,24015,24010,24015,6
11/01/2010,10:12:00,24015,24015,24015,24015,2
11/01/2010,10:13:00,24015,24015,24015,24015,2
11/01/2010,10:14:00,24010,24010,24010,24010,5
11/01/2010,10:15:00,24010,24015,24010,24015,7
11/01/2010,10:16:00,24015,24020,24010,24010,8
11/01/2010,10:18:00,24010,24010,24010,24010,1
11/01/2010,10:19:00,24010,24015,24010,24015,5
11/01/2010,10:20:00,24015,24015,24010,24015,8
11/01/2010,10:21:00,24020,24020,24015,24015,6
11/01/2010,10:22:00,24020,24020,24020,24020,1
11/01/2010,10:23:00,24015,24020,24015,24020,5
11/01/2010,10:24:00,24020,24020,24020,24020,4
11/01/2010,10:25:00,24025,24030,24025,24030,8
11/01/2010,10:26:00,24030,24030,24030,24030,3
11/01/2010,10:27:00,24030,24030,24025,24025,10
11/01/2010,10:28:00,24030,24035,24025,24030,19
11/01/2010,10:29:00,24035,24040,24030,24040,11
11/01/2010,10:30:00,24040,24040,24035,24040,9
11/01/2010,10:31:00,24040,24040,24040,24040,6
11/01/2010,10:32:00,24040,24045,24040,24045,17
11/01/2010,10:33:00,24045,24045,24040,24045,12
11/01/2010,10:34:00,24040,24065,24040,24060,125
11/01/2010,10:35:00,24060,24065,24060,24060,4
11/01/2010,10:36:00,24060,24060,24060,24060,6
11/01/2010,10:37:00,24060,24065,24055,24055,38
11/01/2010,10:38:00,24055,24060,24045,24045,12
11/01/2010,10:39:00,24050,24050,24045,24045,6
11/01/2010,10:40:00,24050,24055,24040,24055,22
11/01/2010,10:41:00,24055,24055,24050,24055,19
11/01/2010,10:42:00,24050,24050,24050,24050,2
11/01/2010,10:43:00,24050,24050,24050,24050,1
11/01/2010,10:44:00,24045,24045,24045,24045,5
11/01/2010,10:46:00,24040,24045,24035,24040,29
11/01/2010,10:47:00,24045,24050,24040,24045,15
11/01/2010,10:48:00,24045,24045,24045,24045,1
11/01/2010,10:49:00,24045,24050,24045,24050,2
11/01/2010,10:50:00,24050,24050,24045,24050,8
11/01/2010,10:51:00,24050,24055,24050,24055,2
11/01/2010,10:52:00,24055,24060,24050,24060,35
11/01/2010,10:53:00,24060,24065,24060,24065,17
11/01/2010,10:54:00,24065,24065,24065,24065,5
11/01/2010,10:55:00,24065,24070,24065,24070,24
11/01/2010,10:56:00,24070,24070,24065,24070,9
11/01/2010,10:57:00,24070,24070,24065,24065,5
11/01/2010,10:58:00,24065,24070,24065,24070,8
11/01/2010,10:59:00,24070,24075,24065,24065,24
11/01/2010,11:00:00,24065,24065,24060,24060,36
11/01/2010,11:01:00,24060,24060,24060,24060,8
11/01/2010,11:02:00,24060,24060,24060,24060,5
11/01/2010,11:03:00,24065,24065,24060,24065,10
11/01/2010,11:04:00,24060,24060,24060,24060,3
11/01/2010,11:05:00,24065,24065,24060,24060,4
11/01/2010,11:06:00,24065,24070,24065,24065,9
11/01/2010,11:07:00,24065,24070,24060,24060,14
11/01/2010,11:08:00,24060,24060,24055,24055,12
11/01/2010,11:09:00,24055,24060,24055,24060,6
11/01/2010,11:10:00,24060,24060,24060,24060,1
11/01/2010,11:11:00,24055,24055,24055,24055,1
11/01/2010,11:12:00,24060,24065,24055,24065,27
11/01/2010,11:13:00,24070,24070,24055,24065,27
11/01/2010,11:14:00,24065,24070,24065,24070,4
11/01/2010,11:15:00,24060,24070,24060,24060,10
11/01/2010,11:16:00,24065,24070,24065,24070,12
11/01/2010,11:17:00,24070,24070,24065,24065,9
11/01/2010,11:18:00,24060,24065,24060,24060,14
11/01/2010,11:19:00,24060,24065,24050,24055,28
11/01/2010,11:20:00,24055,24055,24050,24055,7
11/01/2010,11:21:00,24050,24050,24050,24050,7
11/01/2010,11:22:00,24050,24050,24045,24045,13
11/01/2010,11:23:00,24045,24045,24045,24045,2
11/01/2010,11:24:00,24045,24045,24045,24045,5
11/01/2010,11:25:00,24040,24040,24035,24040,12
11/01/2010,11:26:00,24035,24040,24035,24040,16
11/01/2010,11:27:00,24040,24050,24040,24045,13
11/01/2010,11:28:00,24050,24050,24045,24045,5
11/01/2010,11:29:00,24050,24050,24050,24050,5
11/01/2010,11:30:00,24050,24050,24045,24050,9
11/01/2010,11:31:00,24045,24060,24045,24060,30
11/01/2010,11:32:00,24065,24065,24060,24060,15
11/01/2010,11:33:00,24060,24065,24060,24065,14
11/01/2010,11:34:00,24065,24065,24065,24065,18
11/01/2010,11:35:00,24065,24065,24065,24065,20
11/01/2010,11:37:00,24065,24065,24065,24065,7
11/01/2010,11:38:00,24060,24065,24060,24065,7
11/01/2010,11:39:00,24065,24065,24065,24065,4
11/01/2010,11:40:00,24065,24065,24065,24065,1
11/01/2010,11:41:00,24070,24070,24070,24070,13
11/01/2010,11:42:00,24065,24070,24065,24070,13
11/01/2010,11:43:00,24075,24075,24065,24065,9
11/01/2010,11:44:00,24065,24065,24065,24065,9
11/01/2010,11:45:00,24065,24065,24060,24065,5
11/01/2010,11:47:00,24060,24060,24060,24060,3
11/01/2010,11:48:00,24060,24065,24060,24060,4
11/01/2010,11:49:00,24060,24060,24055,24055,2
11/01/2010,11:50:00,24060,24060,24060,24060,4
11/01/2010,11:51:00,24060,24060,24060,24060,9
11/01/2010,11:52:00,24060,24070,24060,24065,6
11/01/2010,11:53:00,24065,24065,24065,24065,1
11/01/2010,11:54:00,24060,24060,24060,24060,3
11/01/2010,11:55:00,24060,24065,24060,24065,39
11/01/2010,11:56:00,24060,24060,24060,24060,4
11/01/2010,11:57:00,24060,24060,24055,24055,6
11/01/2010,11:59:00,24055,24055,24055,24055,1
11/01/2010,12:00:00,24055,24060,24055,24060,5
11/01/2010,12:01:00,24055,24055,24055,24055,1
11/01/2010,12:02:00,24050,24050,24040,24045,29
11/01/2010,12:03:00,24045,24045,24045,24045,8
11/01/2010,12:04:00,24045,24045,24040,24040,4
11/01/2010,12:05:00,24040,24040,24040,24040,2
11/01/2010,12:06:00,24040,24040,24025,24030,49
11/01/2010,12:07:00,24025,24030,24025,24030,7
11/01/2010,12:08:00,24025,24025,24015,24015,29
11/01/2010,12:09:00,24020,24020,24015,24020,15
11/01/2010,12:10:00,24020,24020,24020,24020,4
11/01/2010,12:11:00,24015,24020,24015,24020,2
11/01/2010,12:12:00,24020,24020,24015,24015,4
11/01/2010,12:13:00,24015,24020,24015,24020,7
11/01/2010,12:14:00,24020,24020,24020,24020,9
11/01/2010,12:15:00,24015,24015,24000,24005,31
11/01/2010,12:16:00,24000,24005,24000,24005,13
11/01/2010,12:17:00,24005,24010,24000,24000,18
11/01/2010,12:18:00,23995,23995,23995,23995,12
11/01/2010,12:19:00,23990,23995,23990,23995,26
11/01/2010,12:20:00,23995,23995,23985,23990,8
11/01/2010,12:21:00,23990,23990,23975,23985,68
11/01/2010,12:22:00,23985,24000,23985,24000,17
11/01/2010,12:23:00,24000,24010,24000,24000,29
11/01/2010,12:24:00,24000,24005,24000,24005,7
11/01/2010,12:25:00,24005,24005,24000,24005,16
11/01/2010,12:26:00,24005,24005,24005,24005,2
11/01/2010,12:27:00,24000,24005,24000,24005,20
11/01/2010,12:28:00,24005,24005,24005,24005,9
11/01/2010,12:29:00,24005,24010,24005,24010,6
11/01/2010,12:30:00,24010,24010,24005,24005,4
11/01/2010,12:31:00,24000,24000,24000,24000,5
11/01/2010,12:32:00,24000,24000,23995,24000,12
11/01/2010,12:33:00,23995,23995,23995,23995,1
11/01/2010,12:34:00,23990,23990,23990,23990,2
11/01/2010,12:35:00,23990,23995,23990,23990,8
11/01/2010,12:36:00,23990,23990,23990,23990,1
11/01/2010,12:39:00,23995,23995,23995,23995,7
11/01/2010,12:40:00,23990,24000,23990,24000,16
11/01/2010,12:41:00,24000,24005,24000,24005,12
11/01/2010,12:42:00,24005,24005,24000,24000,13
11/01/2010,12:43:00,23995,23995,23990,23995,19
11/01/2010,12:44:00,23995,23995,23995,23995,2
11/01/2010,12:45:00,23990,23990,23990,23990,1
11/01/2010,12:46:00,23995,23995,23990,23995,4
11/01/2010,12:47:00,23995,23995,23995,23995,1
11/01/2010,12:48:00,23995,23995,23995,23995,3
11/01/2010,12:49:00,23995,23995,23995,23995,1
11/01/2010,12:50:00,24000,24000,23995,23995,4
11/01/2010,12:52:00,24000,24000,23995,23995,3
11/01/2010,12:54:00,23995,23995,23995,23995,3
11/01/2010,12:55:00,23995,23995,23995,23995,2
11/01/2010,12:57:00,23995,23995,23995,23995,8
11/01/2010,12:58:00,23990,23990,23990,23990,2
11/01/2010,12:59:00,23995,23995,23995,23995,8
11/01/2010,13:00:00,23995,23995,23975,23975,42
11/01/2010,13:01:00,23980,23980,23975,23975,40
11/01/2010,13:02:00,23980,23980,23980,23980,2
11/01/2010,13:03:00,23980,23980,23980,23980,1
11/01/2010,13:04:00,23975,23980,23970,23975,20
11/01/2010,13:05:00,23975,23975,23970,23970,10
11/01/2010,13:06:00,23975,23980,23970,23975,34
11/01/2010,13:07:00,23975,23980,23975,23980,6
11/01/2010,13:09:00,23980,23980,23980,23980,5
11/01/2010,13:10:00,23985,23985,23985,23985,3
11/01/2010,13:11:00,23980,23980,23975,23980,6
11/01/2010,13:12:00,23980,23980,23980,23980,3
11/01/2010,13:13:00,23985,23985,23980,23980,6
11/01/2010,13:14:00,23985,23985,23980,23980,3
11/01/2010,13:15:00,23980,23980,23970,23975,11
11/01/2010,13:16:00,23975,23980,23975,23980,3
11/01/2010,13:17:00,23980,23980,23980,23980,2
11/01/2010,13:18:00,23985,23985,23980,23980,6
11/01/2010,13:19:00,23980,23995,23980,23985,16
11/01/2010,13:20:00,23985,23985,23985,23985,2
11/01/2010,13:21:00,23980,23990,23980,23980,4
11/01/2010,13:22:00,23980,23980,23980,23980,1
11/01/2010,13:23:00,23985,23985,23985,23985,6
11/01/2010,13:24:00,23980,23980,23980,23980,3
11/01/2010,13:26:00,23975,23990,23975,23980,35
11/01/2010,13:27:00,23985,23990,23980,23990,12
11/01/2010,13:28:00,23990,23995,23985,23985,20
11/01/2010,13:29:00,23985,23985,23985,23985,1
11/01/2010,13:30:00,23990,23995,23985,23995,12
11/01/2010,13:31:00,23990,23995,23985,23985,8
11/01/2010,13:32:00,23990,23990,23990,23990,2
11/01/2010,13:33:00,23985,23985,23985,23985,4
11/01/2010,13:34:00,23985,23985,23985,23985,3
11/01/2010,13:35:00,23990,23990,23990,23990,5
11/01/2010,13:36:00,23990,23990,23990,23990,2
11/01/2010,13:37:00,23995,23995,23995,23995,1
11/01/2010,13:39:00,23995,23995,23995,23995,4
11/01/2010,13:40:00,23995,23995,23995,23995,2
11/01/2010,13:41:00,24000,24000,23995,23995,10
11/01/2010,13:42:00,24000,24005,24000,24000,25
11/01/2010,13:43:00,24000,24005,24000,24000,23
11/01/2010,13:44:00,24000,24000,23990,23995,15
11/01/2010,13:45:00,23995,23995,23995,23995,9
11/01/2010,13:46:00,23995,23995,23990,23990,7
11/01/2010,13:47:00,23990,24000,23990,23995,16
11/01/2010,13:48:00,23990,23990,23990,23990,2
11/01/2010,13:49:00,23990,23990,23990,23990,2
11/01/2010,13:51:00,23995,23995,23995,23995,4
11/01/2010,13:53:00,23995,23995,23990,23995,3
11/01/2010,13:54:00,23995,23995,23995,23995,2
11/01/2010,13:55:00,23995,23995,23995,23995,19
11/01/2010,13:56:00,23995,24000,23990,23990,12
11/01/2010,13:57:00,23990,23990,23990,23990,1
11/01/2010,13:58:00,23990,23990,23990,23990,4
11/01/2010,13:59:00,23985,23990,23980,23985,49
11/01/2010,14:00:00,23990,23995,23990,23995,15
11/01/2010,14:01:00,23995,23995,23990,23990,15
11/01/2010,14:02:00,24000,24005,24000,24005,6
11/01/2010,14:03:00,24005,24005,24000,24000,6
11/01/2010,14:04:00,24005,24005,24005,24005,3
11/01/2010,14:05:00,24000,24000,24000,24000,1
11/01/2010,14:06:00,24005,24005,24000,24000,7
11/01/2010,14:08:00,24000,24000,24000,24000,1
11/01/2010,14:09:00,24000,24010,24000,24010,12
11/01/2010,14:10:00,24010,24015,24010,24015,13
11/01/2010,14:11:00,24015,24015,24015,24015,1
11/01/2010,14:13:00,24015,24015,24010,24015,3
11/01/2010,14:14:00,24020,24020,24010,24010,15
11/01/2010,14:15:00,24015,24015,24015,24015,4
11/01/2010,14:17:00,24015,24015,24010,24015,4
11/01/2010,14:18:00,24015,24015,24015,24015,2
11/01/2010,14:19:00,24020,24020,24015,24015,2
11/01/2010,14:20:00,24020,24020,24015,24020,12
11/01/2010,14:21:00,24015,24015,24015,24015,1
11/01/2010,14:22:00,24020,24020,24015,24020,8
11/01/2010,14:23:00,24015,24020,24015,24015,7
11/01/2010,14:24:00,24020,24020,24020,24020,2
11/01/2010,14:25:00,24015,24015,24015,24015,1
11/01/2010,14:26:00,24015,24015,24015,24015,1
11/01/2010,14:27:00,24015,24015,24015,24015,1
11/01/2010,14:28:00,24015,24015,24015,24015,6
11/01/2010,14:30:00,24010,24010,24000,24005,16
11/01/2010,14:31:00,24005,24005,24000,24000,12
11/01/2010,14:32:00,24000,24000,24000,24000,2
11/01/2010,14:33:00,24005,24010,24005,24010,3
11/01/2010,14:34:00,24015,24015,24010,24010,4
11/01/2010,14:35:00,24010,24010,24005,24010,11
11/01/2010,14:36:00,24015,24015,24010,24010,3
11/01/2010,14:37:00,24010,24010,24010,24010,6
11/01/2010,14:38:00,24010,24010,24005,24005,4
11/01/2010,14:40:00,24010,24015,24010,24010,6
11/01/2010,14:41:00,24015,24015,24005,24005,11
11/01/2010,14:42:00,24005,24005,24005,24005,3
11/01/2010,14:43:00,24010,24010,24005,24005,7
11/01/2010,14:44:00,24005,24005,24005,24005,2
11/01/2010,14:46:00,24005,24005,24005,24005,1
11/01/2010,14:47:00,24000,24000,23990,23990,27
11/01/2010,14:48:00,23990,24000,23985,24000,32
11/01/2010,14:50:00,23995,24000,23995,24000,7
11/01/2010,14:52:00,23995,24000,23990,24000,8
11/01/2010,14:53:00,24000,24000,24000,24000,2
11/01/2010,14:54:00,24005,24005,24005,24005,6
11/01/2010,14:56:00,24005,24010,24005,24010,8
11/01/2010,14:58:00,24005,24005,24000,24005,9
11/01/2010,14:59:00,24010,24010,24010,24010,3
11/01/2010,15:00:00,24015,24020,24010,24010,28
11/01/2010,15:01:00,24015,24015,24015,24015,1
11/01/2010,15:02:00,24010,24015,24010,24015,5
11/01/2010,15:04:00,24015,24015,24015,24015,3
11/01/2010,15:06:00,24010,24015,24010,24010,52
11/01/2010,15:07:00,24005,24005,24005,24005,3
11/01/2010,15:08:00,24005,24010,24005,24010,10
11/01/2010,15:10:00,24005,24010,24005,24010,5
11/01/2010,15:13:00,24010,24010,24010,24010,4
11/01/2010,15:14:00,24010,24010,24010,24010,2
11/01/2010,15:15:00,24005,24005,24005,24005,1
11/01/2010,15:16:00,24005,24005,24000,24000,2
11/01/2010,15:17:00,24000,24000,24000,24000,9
11/01/2010,15:18:00,24005,24010,24005,24010,4
11/01/2010,15:19:00,24005,24005,24005,24005,12
11/01/2010,15:20:00,24005,24010,24005,24010,6
11/01/2010,15:21:00,24005,24005,24005,24005,75
11/01/2010,15:22:00,24010,24010,24010,24010,1
11/01/2010,15:23:00,24005,24005,24005,24005,1
11/01/2010,15:24:00,24010,24010,24005,24010,8
11/01/2010,15:25:00,24010,24010,24010,24010,5
11/01/2010,15:26:00,24010,24010,24010,24010,3
11/01/2010,15:27:00,24010,24015,24010,24010,9
11/01/2010,15:28:00,24010,24015,24010,24015,4
11/01/2010,15:29:00,24015,24015,24005,24010,8
11/01/2010,15:30:00,24020,24020,24010,24010,25
11/01/2010,15:31:00,24010,24015,24000,24000,16
11/01/2010,15:32:00,24005,24005,23985,23985,34
11/01/2010,15:33:00,23985,23985,23970,23975,47
11/01/2010,15:34:00,23975,23990,23975,23990,28
11/01/2010,15:35:00,23990,23995,23990,23990,17
11/01/2010,15:36:00,23985,23985,23955,23960,58
11/01/2010,15:37:00,23960,23960,23935,23945,87
11/01/2010,15:38:00,23955,23955,23940,23955,39
11/01/2010,15:39:00,23955,23970,23955,23970,27
11/01/2010,15:40:00,23965,23965,23945,23945,29
11/01/2010,15:41:00,23940,23945,23935,23940,41
11/01/2010,15:42:00,23940,23955,23940,23945,26
11/01/2010,15:43:00,23955,23955,23940,23945,67
11/01/2010,15:44:00,23950,23955,23945,23950,15
11/01/2010,15:45:00,23940,23950,23935,23935,44
11/01/2010,15:46:00,23940,23950,23935,23945,18
11/01/2010,15:47:00,23945,23950,23940,23945,30
11/01/2010,15:48:00,23945,23945,23940,23940,23
11/01/2010,15:49:00,23940,23940,23935,23940,18
11/01/2010,15:50:00,23935,23935,23930,23930,37
11/01/2010,15:51:00,23930,23930,23910,23925,110
11/01/2010,15:52:00,23925,23930,23925,23930,6
11/01/2010,15:53:00,23925,23930,23925,23930,8
11/01/2010,15:54:00,23930,23930,23920,23920,17
11/01/2010,15:55:00,23925,23925,23900,23905,48
11/01/2010,15:56:00,23905,23910,23905,23910,23
11/01/2010,15:57:00,23910,23920,23905,23920,35
11/01/2010,15:58:00,23915,23915,23895,23910,46
11/01/2010,15:59:00,23900,23910,23900,23905,36
11/01/2010,16:00:00,23900,23910,23900,23905,10
11/01/2010,16:01:00,23900,23905,23900,23905,8
11/01/2010,16:02:00,23905,23925,23905,23920,48
11/01/2010,16:03:00,23920,23920,23915,23920,25
11/01/2010,16:04:00,23920,23920,23905,23905,45
11/01/2010,16:05:00,23910,23910,23880,23880,78
11/01/2010,16:06:00,23880,23880,23870,23870,51
11/01/2010,16:07:00,23875,23885,23870,23885,25
11/01/2010,16:08:00,23885,23885,23875,23875,27
11/01/2010,16:09:00,23875,23875,23850,23855,60
11/01/2010,16:10:00,23855,23865,23845,23865,45
11/01/2010,16:11:00,23865,23865,23860,23865,9
11/01/2010,16:12:00,23870,23875,23870,23875,9
11/01/2010,16:13:00,23875,23890,23875,23890,19
11/01/2010,16:14:00,23890,23890,23860,23860,104
11/01/2010,16:15:00,23865,23875,23850,23850,48
11/01/2010,16:16:00,23855,23880,23850,23880,67
11/01/2010,16:17:00,23875,23880,23875,23880,9
11/01/2010,16:18:00,23885,23885,23860,23875,49
11/01/2010,16:19:00,23875,23885,23875,23875,15
11/01/2010,16:20:00,23875,23875,23860,23870,22
11/01/2010,16:21:00,23865,23870,23860,23870,9
11/01/2010,16:22:00,23870,23875,23870,23875,9
11/01/2010,16:23:00,23870,23870,23860,23870,26
11/01/2010,16:24:00,23870,23885,23870,23885,13
11/01/2010,16:25:00,23890,23895,23885,23890,21
11/01/2010,16:26:00,23890,23895,23890,23890,19
11/01/2010,16:27:00,23895,23900,23890,23895,31
11/01/2010,16:28:00,23890,23900,23890,23895,18
11/01/2010,16:29:00,23890,23900,23890,23895,8
11/01/2010,16:30:00,23905,23915,23905,23905,36
11/01/2010,16:31:00,23905,23910,23900,23905,13
11/01/2010,16:32:00,23900,23900,23895,23895,11
11/01/2010,16:33:00,23900,23900,23895,23895,7
11/01/2010,16:34:00,23890,23900,23890,23890,22
11/01/2010,16:35:00,23895,23895,23880,23885,29
11/01/2010,16:36:00,23885,23890,23885,23890,10
11/01/2010,16:37:00,23885,23895,23885,23885,11
11/01/2010,16:38:00,23895,23895,23890,23890,2
11/01/2010,16:39:00,23890,23890,23885,23885,8
11/01/2010,16:40:00,23885,23885,23875,23875,15
11/01/2010,16:41:00,23875,23875,23865,23875,17
11/01/2010,16:42:00,23875,23880,23875,23875,10
11/01/2010,16:43:00,23875,23885,23875,23885,8
11/01/2010,16:44:00,23880,23885,23875,23875,8
11/01/2010,16:45:00,23880,23880,23880,23880,7
11/01/2010,16:46:00,23875,23875,23875,23875,3
11/01/2010,16:47:00,23875,23885,23870,23885,18
11/01/2010,16:48:00,23885,23890,23880,23890,30
11/01/2010,16:49:00,23890,23895,23880,23895,50
11/01/2010,16:50:00,23895,23910,23895,23895,30
11/01/2010,16:51:00,23895,23895,23895,23895,9
11/01/2010,16:52:00,23895,23895,23890,23890,7
11/01/2010,16:53:00,23890,23895,23880,23895,16
11/01/2010,16:54:00,23895,23895,23885,23885,19
11/01/2010,16:55:00,23880,23885,23880,23885,7
11/01/2010,16:56:00,23890,23890,23885,23885,19
11/01/2010,16:57:00,23885,23890,23875,23885,63
11/01/2010,16:58:00,23885,23885,23875,23875,12
11/01/2010,16:59:00,23875,23875,23870,23870,15
11/01/2010,17:00:00,23870,23870,23855,23855,43
11/01/2010,17:01:00,23855,23855,23845,23845,16
11/01/2010,17:02:00,23845,23850,23845,23850,32
11/01/2010,17:03:00,23850,23855,23850,23850,5
11/01/2010,17:04:00,23850,23850,23850,23850,6
11/01/2010,17:05:00,23850,23850,23835,23835,65
11/01/2010,17:06:00,23835,23840,23835,23835,191
11/01/2010,17:07:00,23835,23835,23820,23820,114
11/01/2010,17:08:00,23820,23830,23815,23820,74
11/01/2010,17:09:00,23825,23830,23815,23815,52
11/01/2010,17:10:00,23820,23820,23815,23820,15
11/01/2010,17:11:00,23815,23820,23805,23815,30
11/01/2010,17:12:00,23810,23820,23810,23815,15
11/01/2010,17:13:00,23815,23815,23795,23800,67
11/01/2010,17:14:00,23800,23805,23790,23800,32
11/01/2010,17:15:00,23800,23805,23800,23805,17
11/01/2010,17:16:00,23810,23810,23800,23805,17
11/01/2010,17:17:00,23805,23805,23790,23790,22
11/01/2010,17:18:00,23800,23800,23790,23800,12
11/01/2010,17:19:00,23800,23815,23795,23810,64
11/01/2010,17:20:00,23810,23820,23800,23800,95
11/01/2010,17:21:00,23805,23815,23800,23815,85
11/01/2010,17:22:00,23810,23815,23810,23810,65
11/01/2010,17:23:00,23810,23820,23810,23820,27
11/01/2010,17:24:00,23815,23815,23810,23810,22
11/01/2010,17:25:00,23810,23810,23790,23790,27
11/01/2010,17:26:00,23790,23795,23775,23795,38
11/01/2010,17:27:00,23800,23800,23785,23785,9
11/01/2010,17:28:00,23790,23790,23785,23785,8
11/01/2010,17:29:00,23785,23785,23775,23780,57
11/01/2010,17:30:00,23790,23790,23770,23785,72
11/01/2010,17:31:00,23785,23785,23765,23765,38
11/01/2010,17:32:00,23765,23780,23765,23775,21
11/01/2010,17:33:00,23780,23785,23780,23785,25
11/01/2010,17:34:00,23780,23790,23780,23790,19
11/01/2010,17:35:00,23790,23805,23790,23800,37
11/01/2010,17:36:00,23800,23805,23795,23805,11
11/01/2010,17:37:00,23805,23820,23800,23815,21
11/01/2010,17:38:00,23825,23825,23775,23775,82
11/01/2010,17:39:00,23785,23790,23775,23785,57