DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
12/01/2010,09:00:00,23820,23845,23820,23840,70
12/01/2010,09:01:00,23840,23870,23840,23845,111
12/01/2010,09:02:00,23850,23860,23850,23860,31
12/01/2010,09:03:00,23860,23865,23850,23855,20
12/01/2010,09:04:00,23855,23855,23850,23850,11
12/01/2010,09:05:00,23850,23860,23840,23845,45
12/01/2010,09:06:00,23840,23840,23825,23840,65
12/01/2010,09:07:00,23840,23840,23825,23830,17
12/01/2010,09:08:00,23830,23845,23830,23840,8
12/01/2010,09:09:00,23840,23855,23840,23855,51
12/01/2010,09:10:00,23850,23855,23845,23855,21
12/01/2010,09:11:00,23855,23865,23855,23860,9
12/01/2010,09:12:00,23860,23870,23855,23870,25
12/01/2010,09:13:00,23870,23880,23860,23880,31
12/01/2010,09:14:00,23880,23880,23875,23880,24
12/01/2010,09:15:00,23880,23880,23875,23875,34
12/01/2010,09:16:00,23880,23880,23875,23875,27
12/01/2010,09:17:00,23875,23885,23875,23880,24
12/01/2010,09:18:00,23875,23875,23865,23865,16
12/01/2010,09:19:00,23870,23875,23865,23865,26
12/01/2010,09:20:00,23860,23865,23855,23855,13
12/01/2010,09:21:00,23860,23860,23845,23845,24
12/01/2010,09:22:00,23845,23855,23835,23850,45
12/01/2010,09:23:00,23845,23850,23840,23840,28
12/01/2010,09:24:00,23840,23840,23815,23820,35
12/01/2010,09:25:00,23820,23825,23795,23805,75
12/01/2010,09:26:00,23810,23825,23805,23820,40
12/01/2010,09:27:00,23820,23825,23815,23815,12
12/01/2010,09:28:00,23815,23815,23810,23815,19
12/01/2010,09:29:00,23820,23820,23810,23815,27
12/01/2010,09:30:00,23810,23815,23805,23815,16
12/01/2010,09:31:00,23810,23815,23810,23810,18
12/01/2010,09:32:00,23810,23815,23810,23815,6
12/01/2010,09:33:00,23820,23820,23810,23815,35
12/01/2010,09:34:00,23815,23815,23800,23815,41
12/01/2010,09:35:00,23810,23810,23805,23810,10
12/01/2010,09:36:00,23810,23810,23795,23805,60
12/01/2010,09:37:00,23805,23805,23785,23790,60
12/01/2010,09:38:00,23790,23800,23785,23795,28
12/01/2010,09:39:00,23785,23800,23785,23795,91
12/01/2010,09:40:00,23795,23795,23775,23785,232
12/01/2010,09:41:00,23790,23795,23770,23770,46
12/01/2010,09:42:00,23770,23775,23760,23765,45
12/01/2010,09:43:00,23760,23780,23760,23775,48
12/01/2010,09:44:00,23775,23780,23770,23770,36
12/01/2010,09:45:00,23765,23770,23765,23765,13
12/01/2010,09:46:00,23765,23765,23760,23760,7
12/01/2010,09:47:00,23760,23760,23755,23755,49
12/01/2010,09:48:00,23750,23750,23745,23745,37
12/01/2010,09:49:00,23750,23760,23740,23760,64
12/01/2010,09:50:00,23760,23760,23755,23760,29
12/01/2010,09:51:00,23760,23765,23755,23755,16
12/01/2010,09:52:00,23755,23765,23755,23765,17
12/01/2010,09:53:00,23765,23770,23765,23770,14
12/01/2010,09:54:00,23770,23775,23765,23770,31
12/01/2010,09:55:00,23760,23765,23745,23755,39
12/01/2010,09:56:00,23755,23755,23745,23750,16
12/01/2010,09:57:00,23745,23745,23735,23735,35
12/01/2010,09:58:00,23735,23745,23735,23745,10
12/01/2010,09:59:00,23745,23745,23735,23740,24
12/01/2010,10:00:00,23740,23740,23730,23735,39
12/01/2010,10:01:00,23740,23740,23730,23740,12
12/01/2010,10:02:00,23740,23740,23735,23735,11
12/01/2010,10:03:00,23740,23755,23740,23745,24
12/01/2010,10:04:00,23745,23755,23745,23755,14
12/01/2010,10:05:00,23755,23765,23755,23755,40
12/01/2010,10:06:00,23755,23760,23735,23740,51
12/01/2010,10:07:00,23740,23755,23740,23745,33
12/01/2010,10:08:00,23750,23750,23745,23745,27
12/01/2010,10:09:00,23740,23770,23740,23765,43
12/01/2010,10:10:00,23760,23770,23760,23765,42
12/01/2010,10:11:00,23760,23765,23760,23760,19
12/01/2010,10:12:00,23755,23755,23750,23755,14
12/01/2010,10:13:00,23750,23755,23745,23755,29
12/01/2010,10:14:00,23755,23760,23755,23755,6
12/01/2010,10:15:00,23755,23760,23745,23755,36
12/01/2010,10:16:00,23755,23760,23755,23755,10
12/01/2010,10:17:00,23755,23765,23755,23765,7
12/01/2010,10:18:00,23755,23755,23755,23755,10
12/01/2010,10:19:00,23755,23755,23740,23745,53
12/01/2010,10:20:00,23740,23740,23730,23740,40
12/01/2010,10:21:00,23745,23755,23745,23745,21
12/01/2010,10:22:00,23740,23740,23740,23740,9
12/01/2010,10:23:00,23740,23745,23735,23745,20
12/01/2010,10:24:00,23745,23745,23730,23735,29
12/01/2010,10:25:00,23735,23740,23715,23715,38
12/01/2010,10:26:00,23720,23720,23700,23705,67
12/01/2010,10:27:00,23700,23705,23690,23690,43
12/01/2010,10:28:00,23690,23690,23665,23665,105
12/01/2010,10:29:00,23670,23675,23660,23665,45
12/01/2010,10:30:00,23665,23675,23660,23675,65
12/01/2010,10:31:00,23675,23675,23665,23665,19
12/01/2010,10:32:00,23670,23670,23665,23665,20
12/01/2010,10:33:00,23665,23665,23645,23650,79
12/01/2010,10:34:00,23655,23655,23650,23650,23
12/01/2010,10:35:00,23650,23655,23645,23650,20
12/01/2010,10:36:00,23650,23650,23630,23630,32
12/01/2010,10:37:00,23630,23645,23625,23645,76
12/01/2010,10:38:00,23645,23650,23640,23645,31
12/01/2010,10:39:00,23645,23655,23645,23655,23
12/01/2010,10:40:00,23650,23655,23650,23655,28
12/01/2010,10:41:00,23655,23660,23650,23650,22
12/01/2010,10:42:00,23650,23655,23650,23650,5
12/01/2010,10:43:00,23645,23650,23640,23640,22
12/01/2010,10:44:00,23640,23660,23640,23650,36
12/01/2010,10:45:00,23650,23655,23640,23650,23
12/01/2010,10:46:00,23650,23655,23645,23645,29
12/01/2010,10:47:00,23645,23655,23645,23655,18
12/01/2010,10:48:00,23655,23655,23655,23655,6
12/01/2010,10:49:00,23650,23655,23650,23655,15
12/01/2010,10:50:00,23655,23660,23655,23660,24
12/01/2010,10:51:00,23665,23665,23665,23665,16
12/01/2010,10:52:00,23670,23670,23670,23670,6
12/01/2010,10:53:00,23675,23685,23675,23685,16
12/01/2010,10:54:00,23690,23695,23690,23695,28
12/01/2010,10:55:00,23695,23705,23690,23700,26
12/01/2010,10:56:00,23705,23705,23690,23700,18
12/01/2010,10:57:00,23700,23700,23700,23700,1
12/01/2010,10:58:00,23695,23695,23685,23685,16
12/01/2010,10:59:00,23685,23685,23680,23680,13
12/01/2010,11:00:00,23680,23685,23680,23685,12
12/01/2010,11:01:00,23690,23695,23685,23685,13
12/01/2010,11:02:00,23690,23690,23670,23675,18
12/01/2010,11:03:00,23675,23680,23675,23680,4
12/01/2010,11:04:00,23675,23675,23670,23675,8
12/01/2010,11:05:00,23670,23685,23670,23680,29
12/01/2010,11:06:00,23675,23675,23665,23670,7
12/01/2010,11:07:00,23665,23670,23665,23670,13
12/01/2010,11:08:00,23670,23675,23670,23670,22
12/01/2010,11:09:00,23665,23665,23660,23660,18
12/01/2010,11:10:00,23660,23675,23660,23675,16
12/01/2010,11:11:00,23680,23685,23680,23685,7
12/01/2010,11:12:00,23680,23680,23680,23680,14
12/01/2010,11:13:00,23685,23690,23685,23685,7
12/01/2010,11:14:00,23685,23690,23685,23690,3
12/01/2010,11:15:00,23695,23700,23695,23700,12
12/01/2010,11:16:00,23700,23710,23700,23705,23
12/01/2010,11:17:00,23705,23710,23700,23705,10
12/01/2010,11:18:00,23710,23720,23710,23715,16
12/01/2010,11:19:00,23720,23720,23715,23720,14
12/01/2010,11:20:00,23725,23725,23720,23725,17
12/01/2010,11:21:00,23720,23730,23715,23725,28
12/01/2010,11:22:00,23720,23730,23720,23725,8
12/01/2010,11:23:00,23725,23730,23725,23730,16
12/01/2010,11:24:00,23730,23730,23730,23730,4
12/01/2010,11:25:00,23725,23730,23725,23730,4
12/01/2010,11:26:00,23725,23725,23725,23725,4
12/01/2010,11:27:00,23725,23725,23725,23725,1
12/01/2010,11:28:00,23725,23725,23720,23720,7
12/01/2010,11:29:00,23720,23720,23720,23720,19
12/01/2010,11:31:00,23720,23725,23720,23725,25
12/01/2010,11:32:00,23725,23725,23720,23720,3
12/01/2010,11:33:00,23720,23720,23705,23710,11
12/01/2010,11:34:00,23705,23710,23700,23705,23
12/01/2010,11:35:00,23700,23715,23695,23710,21
12/01/2010,11:36:00,23715,23715,23715,23715,2
12/01/2010,11:37:00,23710,23710,23710,23710,1
12/01/2010,11:38:00,23710,23710,23705,23705,2
12/01/2010,11:39:00,23705,23705,23705,23705,1
12/01/2010,11:40:00,23705,23705,23705,23705,5
12/01/2010,11:42:00,23705,23705,23690,23695,46
12/01/2010,11:43:00,23695,23695,23695,23695,5
12/01/2010,11:45:00,23695,23700,23680,23685,23
12/01/2010,11:46:00,23685,23700,23685,23700,9
12/01/2010,11:47:00,23700,23700,23700,23700,2
12/01/2010,11:48:00,23695,23705,23695,23695,21
12/01/2010,11:49:00,23695,23705,23685,23705,21
12/01/2010,11:50:00,23710,23715,23705,23715,13
12/01/2010,11:51:00,23705,23710,23705,23710,8
12/01/2010,11:52:00,23710,23710,23710,23710,1
12/01/2010,11:53:00,23710,23710,23710,23710,3
12/01/2010,11:54:00,23705,23705,23705,23705,4
12/01/2010,11:55:00,23705,23705,23700,23700,20
12/01/2010,11:56:00,23700,23700,23695,23695,9
12/01/2010,11:57:00,23700,23705,23690,23700,20
12/01/2010,11:58:00,23700,23710,23700,23705,10
12/01/2010,11:59:00,23705,23710,23705,23705,11
12/01/2010,12:00:00,23705,23710,23705,23710,5
12/01/2010,12:01:00,23710,23715,23690,23690,31
12/01/2010,12:02:00,23695,23695,23650,23655,95
12/01/2010,12:03:00,23655,23660,23630,23630,50
12/01/2010,12:04:00,23630,23645,23625,23635,77
12/01/2010,12:05:00,23630,23640,23610,23640,140
12/01/2010,12:06:00,23640,23640,23625,23625,39
12/01/2010,12:07:00,23620,23630,23620,23625,35
12/01/2010,12:08:00,23625,23635,23625,23630,16
12/01/2010,12:09:00,23630,23640,23615,23620,40
12/01/2010,12:10:00,23615,23635,23585,23590,106
12/01/2010,12:11:00,23595,23600,23570,23580,123
12/01/2010,12:12:00,23575,23590,23575,23575,68
12/01/2010,12:13:00,23575,23580,23555,23565,86
12/01/2010,12:14:00,23565,23590,23565,23585,54
12/01/2010,12:15:00,23580,23590,23580,23585,16
12/01/2010,12:16:00,23585,23585,23565,23580,76
12/01/2010,12:17:00,23580,23590,23580,23585,21
12/01/2010,12:18:00,23595,23605,23585,23605,26
12/01/2010,12:19:00,23605,23615,23605,23610,25
12/01/2010,12:20:00,23605,23610,23605,23610,17
12/01/2010,12:21:00,23610,23610,23595,23600,29
12/01/2010,12:22:00,23600,23605,23595,23605,27
12/01/2010,12:23:00,23605,23605,23595,23595,21
12/01/2010,12:24:00,23595,23600,23585,23595,68
12/01/2010,12:25:00,23600,23600,23580,23580,24
12/01/2010,12:26:00,23580,23600,23580,23595,30
12/01/2010,12:27:00,23595,23595,23590,23595,3
12/01/2010,12:28:00,23600,23600,23590,23590,4
12/01/2010,12:29:00,23600,23605,23600,23605,3
12/01/2010,12:30:00,23600,23600,23590,23590,22
12/01/2010,12:31:00,23595,23595,23585,23590,8
12/01/2010,12:32:00,23580,23595,23575,23595,24
12/01/2010,12:33:00,23595,23600,23585,23585,7
12/01/2010,12:34:00,23585,23590,23570,23570,30
12/01/2010,12:35:00,23575,23590,23570,23580,42
12/01/2010,12:36:00,23575,23585,23570,23580,19
12/01/2010,12:37:00,23585,23595,23585,23590,18
12/01/2010,12:38:00,23595,23595,23590,23595,8
12/01/2010,12:39:00,23595,23600,23595,23595,9
12/01/2010,12:40:00,23595,23595,23595,23595,1
12/01/2010,12:41:00,23595,23600,23595,23600,11
12/01/2010,12:42:00,23605,23605,23600,23605,14
12/01/2010,12:43:00,23600,23600,23600,23600,1
12/01/2010,12:44:00,23605,23610,23605,23610,10
12/01/2010,12:45:00,23610,23615,23610,23615,5
12/01/2010,12:46:00,23610,23610,23605,23610,8
12/01/2010,12:47:00,23610,23610,23610,23610,8
12/01/2010,12:48:00,23610,23620,23610,23620,42
12/01/2010,12:49:00,23610,23610,23605,23605,29
12/01/2010,12:50:00,23605,23605,23600,23600,8
12/01/2010,12:51:00,23605,23610,23600,23605,27
12/01/2010,12:52:00,23610,23615,23610,23615,24
12/01/2010,12:53:00,23615,23615,23615,23615,1
12/01/2010,12:54:00,23610,23610,23610,23610,2
12/01/2010,12:57:00,23605,23605,23595,23605,15
12/01/2010,12:58:00,23605,23605,23605,23605,3
12/01/2010,12:59:00,23610,23610,23605,23605,4
12/01/2010,13:00:00,23605,23605,23590,23590,19
12/01/2010,13:01:00,23595,23595,23595,23595,5
12/01/2010,13:02:00,23600,23610,23600,23610,7
12/01/2010,13:03:00,23615,23615,23610,23610,14
12/01/2010,13:04:00,23610,23610,23610,23610,2
12/01/2010,13:05:00,23605,23610,23605,23605,4
12/01/2010,13:06:00,23600,23605,23600,23605,4
12/01/2010,13:07:00,23605,23610,23600,23610,11
12/01/2010,13:09:00,23610,23610,23605,23605,5
12/01/2010,13:10:00,23610,23610,23605,23605,4
12/01/2010,13:11:00,23610,23610,23610,23610,6
12/01/2010,13:12:00,23605,23615,23605,23615,7
12/01/2010,13:13:00,23615,23615,23610,23610,7
12/01/2010,13:14:00,23605,23605,23605,23605,2
12/01/2010,13:15:00,23610,23610,23610,23610,7
12/01/2010,13:17:00,23610,23615,23610,23615,7
12/01/2010,13:18:00,23615,23615,23615,23615,2
12/01/2010,13:19:00,23615,23615,23610,23610,12
12/01/2010,13:20:00,23615,23615,23615,23615,4
12/01/2010,13:21:00,23620,23620,23615,23615,8
12/01/2010,13:22:00,23610,23620,23610,23610,9
12/01/2010,13:23:00,23615,23615,23615,23615,1
12/01/2010,13:24:00,23610,23615,23610,23615,5
12/01/2010,13:26:00,23615,23615,23615,23615,3
12/01/2010,13:28:00,23610,23610,23610,23610,4
12/01/2010,13:29:00,23605,23605,23605,23605,7
12/01/2010,13:30:00,23610,23610,23610,23610,2
12/01/2010,13:32:00,23605,23605,23605,23605,1
12/01/2010,13:34:00,23610,23610,23610,23610,6
12/01/2010,13:36:00,23610,23610,23605,23605,6
12/01/2010,13:37:00,23610,23610,23605,23610,17
12/01/2010,13:38:00,23610,23610,23610,23610,3
12/01/2010,13:39:00,23610,23610,23605,23610,8
12/01/2010,13:40:00,23610,23610,23605,23605,2
12/01/2010,13:41:00,23605,23610,23605,23610,8
12/01/2010,13:43:00,23605,23610,23600,23600,9
12/01/2010,13:44:00,23605,23605,23600,23600,4
12/01/2010,13:45:00,23605,23605,23600,23600,4
12/01/2010,13:46:00,23600,23600,23600,23600,2
12/01/2010,13:47:00,23600,23600,23580,23580,41
12/01/2010,13:48:00,23585,23590,23585,23590,6
12/01/2010,13:49:00,23585,23585,23575,23580,24
12/01/2010,13:50:00,23580,23595,23575,23595,27
12/01/2010,13:51:00,23590,23590,23590,23590,2
12/01/2010,13:52:00,23595,23600,23590,23590,16
12/01/2010,13:53:00,23590,23595,23585,23590,18
12/01/2010,13:54:00,23590,23590,23590,23590,2
12/01/2010,13:56:00,23590,23590,23590,23590,1
12/01/2010,13:57:00,23585,23585,23585,23585,1
12/01/2010,13:58:00,23580,23585,23580,23585,10
12/01/2010,13:59:00,23590,23590,23590,23590,4
12/01/2010,14:00:00,23585,23595,23585,23590,28
12/01/2010,14:01:00,23595,23595,23595,23595,9
12/01/2010,14:02:00,23595,23600,23595,23600,7
12/01/2010,14:03:00,23600,23610,23600,23600,18
12/01/2010,14:04:00,23605,23605,23600,23600,6
12/01/2010,14:06:00,23600,23600,23600,23600,6
12/01/2010,14:07:00,23600,23600,23600,23600,4
12/01/2010,14:10:00,23600,23610,23600,23610,16
12/01/2010,14:11:00,23610,23610,23600,23605,14
12/01/2010,14:12:00,23600,23600,23600,23600,5
12/01/2010,14:13:00,23610,23610,23610,23610,4
12/01/2010,14:15:00,23610,23615,23610,23615,19
12/01/2010,14:16:00,23610,23610,23600,23600,12
12/01/2010,14:17:00,23605,23605,23600,23600,4
12/01/2010,14:18:00,23600,23600,23590,23590,18
12/01/2010,14:19:00,23590,23590,23585,23585,7
12/01/2010,14:20:00,23585,23585,23565,23575,75
12/01/2010,14:21:00,23565,23575,23555,23560,44
12/01/2010,14:22:00,23560,23570,23545,23550,39
12/01/2010,14:23:00,23555,23580,23555,23565,71
12/01/2010,14:24:00,23565,23575,23565,23565,20
12/01/2010,14:25:00,23570,23570,23570,23570,8
12/01/2010,14:26:00,23570,23575,23570,23575,14
12/01/2010,14:27:00,23570,23570,23565,23570,9
12/01/2010,14:28:00,23565,23565,23555,23555,14
12/01/2010,14:29:00,23565,23565,23550,23565,25
12/01/2010,14:30:00,23560,23570,23555,23560,33
12/01/2010,14:31:00,23560,23565,23555,23565,20
12/01/2010,14:32:00,23565,23570,23560,23560,19
12/01/2010,14:33:00,23555,23555,23530,23530,116
12/01/2010,14:34:00,23530,23550,23530,23540,43
12/01/2010,14:35:00,23545,23565,23545,23565,45
12/01/2010,14:36:00,23565,23565,23555,23555,23
12/01/2010,14:37:00,23560,23570,23560,23565,30
12/01/2010,14:38:00,23570,23570,23565,23565,11
12/01/2010,14:39:00,23565,23575,23565,23570,21
12/01/2010,14:40:00,23570,23575,23565,23575,31
12/01/2010,14:41:00,23575,23585,23575,23575,26
12/01/2010,14:42:00,23575,23580,23575,23580,11
12/01/2010,14:43:00,23585,23585,23580,23585,5
12/01/2010,14:44:00,23585,23615,23585,23610,56
12/01/2010,14:45:00,23605,23605,23600,23600,21
12/01/2010,14:46:00,23600,23605,23595,23595,21
12/01/2010,14:47:00,23595,23595,23595,23595,6
12/01/2010,14:48:00,23595,23600,23595,23595,11
12/01/2010,14:49:00,23600,23605,23600,23605,7
12/01/2010,14:50:00,23610,23610,23600,23600,5
12/01/2010,14:52:00,23600,23600,23585,23590,72
12/01/2010,14:53:00,23590,23595,23580,23585,39
12/01/2010,14:54:00,23585,23585,23575,23580,22
12/01/2010,14:55:00,23580,23585,23575,23575,48
12/01/2010,14:56:00,23570,23570,23570,23570,6
12/01/2010,14:57:00,23570,23570,23565,23570,14
12/01/2010,14:58:00,23570,23575,23570,23575,4
12/01/2010,14:59:00,23570,23570,23570,23570,2
12/01/2010,15:00:00,23565,23565,23565,23565,8
12/01/2010,15:01:00,23560,23560,23560,23560,9
12/01/2010,15:02:00,23565,23570,23565,23570,6
12/01/2010,15:03:00,23575,23575,23570,23570,5
12/01/2010,15:04:00,23575,23575,23575,23575,1
12/01/2010,15:05:00,23570,23580,23565,23580,10
12/01/2010,15:06:00,23575,23575,23570,23575,6
12/01/2010,15:07:00,23570,23575,23570,23575,5
12/01/2010,15:08:00,23570,23580,23570,23580,16
12/01/2010,15:09:00,23580,23585,23580,23585,6
12/01/2010,15:10:00,23585,23590,23585,23585,7
12/01/2010,15:11:00,23590,23595,23590,23595,20
12/01/2010,15:12:00,23595,23595,23590,23590,8
12/01/2010,15:13:00,23595,23595,23590,23590,9
12/01/2010,15:14:00,23590,23595,23590,23595,13
12/01/2010,15:15:00,23600,23600,23600,23600,4
12/01/2010,15:16:00,23595,23595,23590,23590,13
12/01/2010,15:17:00,23590,23595,23590,23590,18
12/01/2010,15:18:00,23595,23595,23595,23595,2
12/01/2010,15:19:00,23595,23595,23585,23585,8
12/01/2010,15:20:00,23585,23585,23580,23580,4
12/01/2010,15:21:00,23580,23585,23580,23585,20
12/01/2010,15:22:00,23585,23590,23585,23590,4
12/01/2010,15:23:00,23580,23580,23580,23580,9
12/01/2010,15:24:00,23580,23590,23580,23590,11
12/01/2010,15:25:00,23585,23585,23585,23585,6
12/01/2010,15:26:00,23585,23585,23585,23585,2
12/01/2010,15:27:00,23585,23585,23585,23585,8
12/01/2010,15:28:00,23580,23580,23570,23570,17
12/01/2010,15:29:00,23570,23580,23570,23580,14
12/01/2010,15:30:00,23580,23590,23575,23590,22
12/01/2010,15:31:00,23590,23590,23570,23570,46
12/01/2010,15:32:00,23575,23580,23560,23560,27
12/01/2010,15:33:00,23565,23590,23565,23580,52
12/01/2010,15:34:00,23580,23585,23570,23580,41
12/01/2010,15:35:00,23580,23600,23580,23595,32
12/01/2010,15:36:00,23600,23600,23590,23595,9
12/01/2010,15:37:00,23590,23610,23590,23610,45
12/01/2010,15:38:00,23605,23605,23575,23580,52
12/01/2010,15:39:00,23585,23605,23585,23600,39
12/01/2010,15:40:00,23600,23600,23575,23580,42
12/01/2010,15:41:00,23580,23585,23575,23575,24
12/01/2010,15:42:00,23580,23595,23580,23590,21
12/01/2010,15:43:00,23585,23605,23585,23600,44
12/01/2010,15:44:00,23600,23600,23575,23575,42
12/01/2010,15:45:00,23570,23570,23540,23550,82
12/01/2010,15:46:00,23555,23570,23555,23560,23
12/01/2010,15:47:00,23555,23580,23555,23575,44
12/01/2010,15:48:00,23575,23590,23575,23590,35
12/01/2010,15:49:00,23580,23580,23580,23580,7
12/01/2010,15:50:00,23590,23600,23590,23600,48
12/01/2010,15:51:00,23600,23630,23600,23630,75
12/01/2010,15:52:00,23625,23630,23620,23625,34
12/01/2010,15:53:00,23625,23640,23620,23635,29
12/01/2010,15:54:00,23635,23640,23625,23630,34
12/01/2010,15:55:00,23630,23640,23630,23630,27
12/01/2010,15:56:00,23630,23635,23625,23635,40
12/01/2010,15:57:00,23640,23640,23615,23630,26
12/01/2010,15:58:00,23625,23640,23625,23635,17
12/01/2010,15:59:00,23635,23640,23635,23635,10
12/01/2010,16:00:00,23630,23640,23620,23635,41
12/01/2010,16:01:00,23645,23650,23635,23635,64
12/01/2010,16:02:00,23635,23640,23630,23635,30
12/01/2010,16:03:00,23630,23635,23630,23630,13
12/01/2010,16:04:00,23630,23635,23625,23635,31
12/01/2010,16:05:00,23635,23640,23630,23640,26
12/01/2010,16:06:00,23635,23640,23630,23630,17
12/01/2010,16:07:00,23630,23635,23630,23635,20
12/01/2010,16:08:00,23635,23635,23630,23635,12
12/01/2010,16:09:00,23635,23635,23630,23635,9
12/01/2010,16:10:00,23635,23640,23635,23640,18
12/01/2010,16:11:00,23645,23660,23645,23650,34
12/01/2010,16:12:00,23655,23655,23650,23655,24
12/01/2010,16:13:00,23650,23650,23640,23645,27
12/01/2010,16:14:00,23650,23655,23650,23650,17
12/01/2010,16:15:00,23645,23645,23625,23630,32
12/01/2010,16:16:00,23630,23640,23625,23630,26
12/01/2010,16:17:00,23630,23630,23620,23620,22
12/01/2010,16:18:00,23620,23620,23610,23615,28
12/01/2010,16:19:00,23615,23620,23615,23615,9
12/01/2010,16:20:00,23620,23625,23615,23620,15
12/01/2010,16:21:00,23620,23620,23585,23600,65
12/01/2010,16:22:00,23600,23605,23590,23600,39
12/01/2010,16:23:00,23605,23610,23605,23610,18
12/01/2010,16:24:00,23610,23615,23610,23610,6
12/01/2010,16:25:00,23615,23625,23615,23620,14
12/01/2010,16:26:00,23625,23630,23620,23625,21
12/01/2010,16:27:00,23630,23635,23625,23635,14
12/01/2010,16:28:00,23640,23645,23630,23635,41
12/01/2010,16:29:00,23630,23635,23630,23635,23
12/01/2010,16:30:00,23635,23640,23630,23635,33
12/01/2010,16:31:00,23630,23630,23610,23610,29
12/01/2010,16:32:00,23610,23630,23610,23630,32
12/01/2010,16:33:00,23625,23625,23620,23625,7
12/01/2010,16:34:00,23625,23625,23610,23615,29
12/01/2010,16:35:00,23615,23615,23615,23615,10
12/01/2010,16:36:00,23615,23615,23605,23605,7
12/01/2010,16:37:00,23605,23610,23605,23610,15
12/01/2010,16:38:00,23610,23615,23610,23610,7
12/01/2010,16:39:00,23615,23615,23610,23610,4
12/01/2010,16:41:00,23605,23610,23595,23605,32
12/01/2010,16:42:00,23600,23605,23600,23605,13
12/01/2010,16:43:00,23610,23615,23610,23615,11
12/01/2010,16:44:00,23615,23620,23615,23620,7
12/01/2010,16:45:00,23620,23620,23615,23615,7
12/01/2010,16:46:00,23615,23620,23615,23620,15
12/01/2010,16:47:00,23620,23620,23610,23615,36
12/01/2010,16:48:00,23610,23625,23610,23625,22
12/01/2010,16:49:00,23625,23625,23610,23615,18
12/01/2010,16:50:00,23620,23620,23615,23620,10
12/01/2010,16:51:00,23620,23625,23615,23615,20
12/01/2010,16:52:00,23615,23615,23615,23615,7
12/01/2010,16:53:00,23615,23620,23610,23620,7
12/01/2010,16:54:00,23615,23620,23615,23620,9
12/01/2010,16:55:00,23620,23625,23620,23625,28
12/01/2010,16:56:00,23625,23625,23625,23625,9
12/01/2010,16:57:00,23625,23625,23620,23625,12
12/01/2010,16:58:00,23625,23625,23625,23625,1
12/01/2010,16:59:00,23625,23625,23610,23610,34
12/01/2010,17:00:00,23620,23620,23615,23615,16
12/01/2010,17:01:00,23615,23620,23615,23615,12
12/01/2010,17:02:00,23615,23615,23610,23615,11
12/01/2010,17:03:00,23620,23625,23620,23620,26
12/01/2010,17:04:00,23625,23625,23615,23615,21
12/01/2010,17:05:00,23615,23615,23610,23615,18
12/01/2010,17:06:00,23615,23620,23610,23620,9
12/01/2010,17:07:00,23615,23615,23610,23615,20
12/01/2010,17:08:00,23615,23615,23610,23615,11
12/01/2010,17:09:00,23615,23615,23610,23610,38
12/01/2010,17:10:00,23615,23620,23610,23620,17
12/01/2010,17:11:00,23620,23620,23615,23615,8
12/01/2010,17:12:00,23615,23615,23610,23610,10
12/01/2010,17:13:00,23610,23610,23595,23595,53
12/01/2010,17:14:00,23595,23595,23585,23585,57
12/01/2010,17:15:00,23585,23595,23580,23595,57
12/01/2010,17:16:00,23595,23600,23595,23600,22
12/01/2010,17:17:00,23600,23600,23590,23600,29
12/01/2010,17:18:00,23600,23605,23595,23595,24
12/01/2010,17:19:00,23605,23615,23600,23615,25
12/01/2010,17:20:00,23615,23620,23610,23615,14
12/01/2010,17:21:00,23620,23620,23615,23620,21
12/01/2010,17:22:00,23625,23625,23615,23615,16
12/01/2010,17:23:00,23625,23630,23625,23630,28
12/01/2010,17:24:00,23625,23650,23625,23650,80
12/01/2010,17:25:00,23645,23645,23630,23635,72
12/01/2010,17:26:00,23630,23635,23620,23625,64
12/01/2010,17:27:00,23625,23630,23615,23615,98
12/01/2010,17:28:00,23615,23635,23615,23630,114
12/01/2010,17:29:00,23635,23645,23615,23625,185
12/01/2010,17:30:00,23630,23635,23620,23620,52
12/01/2010,17:31:00,23620,23630,23620,23625,29
12/01/2010,17:32:00,23625,23630,23625,23630,19
12/01/2010,17:33:00,23630,23635,23620,23620,21
12/01/2010,17:34:00,23625,23630,23615,23620,23
12/01/2010,17:35:00,23615,23625,23615,23620,70
12/01/2010,17:36:00,23625,23625,23615,23615,19
12/01/2010,17:37:00,23620,23620,23615,23620,16
12/01/2010,17:38:00,23620,23625,23620,23625,43
12/01/2010,17:39:00,23630,23650,23625,23635,90