DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/01/2010,11:15:00,23520,23520,23515,23515,6
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
11/01/2010,09:00:00,23985,23990,23945,23945,287
11/01/2010,09:03:00,23945,23980,23945,23970,163
11/01/2010,09:06:00,23975,24010,23965,24000,245
11/01/2010,09:09:00,24000,24010,23990,24000,214
11/01/2010,09:12:00,23995,24010,23980,23985,173
11/01/2010,09:15:00,23980,24030,23980,24025,198
11/01/2010,09:18:00,24025,24025,23985,23995,210
11/01/2010,09:21:00,23995,24000,23980,23990,131
11/01/2010,09:24:00,23985,23990,23970,23990,138
11/01/2010,09:27:00,23990,24015,23990,23995,130
11/01/2010,09:30:00,23995,24010,23995,24010,63
11/01/2010,09:33:00,24005,24015,23995,24010,64
11/01/2010,09:36:00,24005,24005,23985,24005,55
11/01/2010,09:39:00,24000,24010,23990,23995,48
11/01/2010,09:42:00,23995,23995,23980,23980,39
11/01/2010,09:45:00,23990,23995,23975,23985,79
11/01/2010,09:48:00,23980,24000,23975,23995,103
11/01/2010,09:51:00,24000,24005,23995,23995,27
11/01/2010,09:54:00,24000,24005,23990,23995,54
11/01/2010,09:57:00,23995,24035,23995,24025,113
11/01/2010,10:00:00,24025,24035,24020,24020,46
11/01/2010,10:03:00,24015,24040,24015,24040,83
11/01/2010,10:06:00,24040,24040,24020,24020,106
11/01/2010,10:09:00,24020,24020,24010,24015,29
11/01/2010,10:12:00,24015,24015,24010,24010,9
11/01/2010,10:15:00,24010,24020,24010,24010,15
11/01/2010,10:18:00,24010,24015,24010,24015,14
11/01/2010,10:21:00,24020,24020,24015,24020,12
11/01/2010,10:24:00,24020,24030,24020,24030,15
11/01/2010,10:27:00,24030,24040,24025,24040,40
11/01/2010,10:30:00,24040,24045,24035,24045,32
11/01/2010,10:33:00,24045,24065,24040,24060,141
11/01/2010,10:36:00,24060,24065,24045,24045,56
11/01/2010,10:39:00,24050,24055,24040,24055,47
11/01/2010,10:42:00,24050,24050,24045,24045,8
11/01/2010,10:45:00,24040,24050,24035,24045,44
11/01/2010,10:48:00,24045,24050,24045,24050,11
11/01/2010,10:51:00,24050,24065,24050,24065,54
11/01/2010,10:54:00,24065,24070,24065,24070,38
11/01/2010,10:57:00,24070,24075,24065,24065,37
11/01/2010,11:00:00,24065,24065,24060,24060,49
11/01/2010,11:03:00,24065,24065,24060,24060,17
11/01/2010,11:06:00,24065,24070,24055,24055,35
11/01/2010,11:09:00,24055,24060,24055,24055,8
11/01/2010,11:12:00,24060,24070,24055,24070,58
11/01/2010,11:15:00,24060,24070,24060,24065,31
11/01/2010,11:18:00,24060,24065,24050,24055,49
11/01/2010,11:21:00,24050,24050,24045,24045,22
11/01/2010,11:24:00,24045,24045,24035,24040,33
11/01/2010,11:27:00,24040,24050,24040,24050,23
11/01/2010,11:30:00,24050,24065,24045,24060,54
11/01/2010,11:33:00,24060,24065,24060,24065,52
11/01/2010,11:36:00,24065,24065,24060,24065,14
11/01/2010,11:39:00,24065,24070,24065,24070,18
11/01/2010,11:42:00,24065,24075,24065,24065,31
11/01/2010,11:45:00,24065,24065,24060,24060,8
11/01/2010,11:48:00,24060,24065,24055,24060,10
11/01/2010,11:51:00,24060,24070,24060,24065,16
11/01/2010,11:54:00,24060,24065,24060,24060,46
11/01/2010,11:57:00,24060,24060,24055,24055,7
11/01/2010,12:00:00,24055,24060,24040,24045,35
11/01/2010,12:03:00,24045,24045,24040,24040,14
11/01/2010,12:06:00,24040,24040,24015,24015,85
11/01/2010,12:09:00,24020,24020,24015,24020,21
11/01/2010,12:12:00,24020,24020,24015,24020,20
11/01/2010,12:15:00,24015,24015,24000,24000,62
11/01/2010,12:18:00,23995,23995,23985,23990,46
11/01/2010,12:21:00,23990,24010,23975,24000,114
11/01/2010,12:24:00,24000,24005,24000,24005,25
11/01/2010,12:27:00,24000,24010,24000,24010,35
11/01/2010,12:30:00,24010,24010,23995,24000,21
11/01/2010,12:33:00,23995,23995,23990,23990,11
11/01/2010,12:36:00,23990,23990,23990,23990,1
11/01/2010,12:39:00,23995,24005,23990,24005,35
11/01/2010,12:42:00,24005,24005,23990,23995,34
11/01/2010,12:45:00,23990,23995,23990,23995,6
11/01/2010,12:48:00,23995,24000,23995,23995,8
11/01/2010,12:51:00,24000,24000,23995,23995,3
11/01/2010,12:54:00,23995,23995,23995,23995,5
11/01/2010,12:57:00,23995,23995,23990,23995,18
11/01/2010,13:00:00,23995,23995,23975,23980,84
11/01/2010,13:03:00,23980,23980,23970,23970,31
11/01/2010,13:06:00,23975,23980,23970,23980,40
11/01/2010,13:09:00,23980,23985,23975,23980,14
11/01/2010,13:12:00,23980,23985,23980,23980,12
11/01/2010,13:15:00,23980,23980,23970,23980,16
11/01/2010,13:18:00,23985,23995,23980,23985,24
11/01/2010,13:21:00,23980,23990,23980,23985,11
11/01/2010,13:24:00,23980,23990,23975,23980,38
11/01/2010,13:27:00,23985,23995,23980,23985,33
11/01/2010,13:30:00,23990,23995,23985,23990,22
11/01/2010,13:33:00,23985,23990,23985,23990,12
11/01/2010,13:36:00,23990,23995,23990,23995,3
11/01/2010,13:39:00,23995,24000,23995,23995,16
11/01/2010,13:42:00,24000,24005,23990,23995,63
11/01/2010,13:45:00,23995,24000,23990,23995,32
11/01/2010,13:48:00,23990,23990,23990,23990,4
11/01/2010,13:51:00,23995,23995,23990,23995,7
11/01/2010,13:54:00,23995,24000,23990,23990,33
11/01/2010,13:57:00,23990,23990,23980,23985,54
11/01/2010,14:00:00,23990,24005,23990,24005,36
11/01/2010,14:03:00,24005,24005,24000,24000,10
11/01/2010,14:06:00,24005,24005,24000,24000,8
11/01/2010,14:09:00,24000,24015,24000,24015,26
11/01/2010,14:12:00,24015,24020,24010,24010,18
11/01/2010,14:15:00,24015,24015,24010,24015,8
11/01/2010,14:18:00,24015,24020,24015,24020,16
11/01/2010,14:21:00,24015,24020,24015,24015,16
11/01/2010,14:24:00,24020,24020,24015,24015,4
11/01/2010,14:27:00,24015,24015,24015,24015,7
11/01/2010,14:30:00,24010,24010,24000,24000,30
11/01/2010,14:33:00,24005,24015,24005,24010,18
11/01/2010,14:36:00,24015,24015,24005,24005,13
11/01/2010,14:39:00,24010,24015,24005,24005,17
11/01/2010,14:42:00,24005,24010,24005,24005,12
11/01/2010,14:45:00,24005,24005,23990,23990,28
11/01/2010,14:48:00,23990,24000,23985,24000,39
11/01/2010,14:51:00,23995,24000,23990,24000,10
11/01/2010,14:54:00,24005,24010,24005,24010,14
11/01/2010,14:57:00,24005,24010,24000,24010,12
11/01/2010,15:00:00,24015,24020,24010,24015,34
11/01/2010,15:03:00,24015,24015,24015,24015,3
11/01/2010,15:06:00,24010,24015,24005,24010,65
11/01/2010,15:09:00,24005,24010,24005,24010,5
11/01/2010,15:12:00,24010,24010,24010,24010,6
11/01/2010,15:15:00,24005,24005,24000,24000,12
11/01/2010,15:18:00,24005,24010,24005,24010,22
11/01/2010,15:21:00,24005,24010,24005,24005,77
11/01/2010,15:24:00,24010,24010,24005,24010,16
11/01/2010,15:27:00,24010,24015,24005,24010,21
11/01/2010,15:30:00,24020,24020,23985,23985,75
11/01/2010,15:33:00,23985,23995,23970,23990,92
11/01/2010,15:36:00,23985,23985,23935,23955,184
11/01/2010,15:39:00,23955,23970,23935,23940,97
11/01/2010,15:42:00,23940,23955,23940,23950,108
11/01/2010,15:45:00,23940,23950,23935,23945,92
11/01/2010,15:48:00,23945,23945,23930,23930,78
11/01/2010,15:51:00,23930,23930,23910,23930,124
11/01/2010,15:54:00,23930,23930,23900,23910,88
11/01/2010,15:57:00,23910,23920,23895,23905,117
11/01/2010,16:00:00,23900,23925,23900,23920,66
11/01/2010,16:03:00,23920,23920,23880,23880,148
11/01/2010,16:06:00,23880,23885,23870,23875,103
11/01/2010,16:09:00,23875,23875,23845,23865,114
11/01/2010,16:12:00,23870,23890,23860,23860,132
11/01/2010,16:15:00,23865,23880,23850,23880,124
11/01/2010,16:18:00,23885,23885,23860,23870,86
11/01/2010,16:21:00,23865,23875,23860,23870,44
11/01/2010,16:24:00,23870,23895,23870,23890,53
11/01/2010,16:27:00,23895,23900,23890,23895,57
11/01/2010,16:30:00,23905,23915,23895,23895,60
11/01/2010,16:33:00,23900,23900,23880,23885,58
11/01/2010,16:36:00,23885,23895,23885,23890,23
11/01/2010,16:39:00,23890,23890,23865,23875,40
11/01/2010,16:42:00,23875,23885,23875,23875,26
11/01/2010,16:45:00,23880,23885,23870,23885,28
11/01/2010,16:48:00,23885,23910,23880,23895,110
11/01/2010,16:51:00,23895,23895,23880,23895,32
11/01/2010,16:54:00,23895,23895,23880,23885,45
11/01/2010,16:57:00,23885,23890,23870,23870,90
11/01/2010,17:00:00,23870,23870,23845,23850,91
11/01/2010,17:03:00,23850,23855,23835,23835,76
11/01/2010,17:06:00,23835,23840,23815,23820,379
11/01/2010,17:09:00,23825,23830,23805,23815,97
11/01/2010,17:12:00,23810,23820,23790,23800,114
11/01/2010,17:15:00,23800,23810,23790,23790,56
11/01/2010,17:18:00,23800,23820,23790,23800,171
11/01/2010,17:21:00,23805,23820,23800,23820,177
11/01/2010,17:24:00,23815,23815,23775,23795,87
11/01/2010,17:27:00,23800,23800,23775,23780,74
11/01/2010,17:30:00,23790,23790,23765,23775,131
11/01/2010,17:33:00,23780,23805,23780,23800,81
11/01/2010,17:36:00,23800,23825,23775,23775,114
11/01/2010,17:39:00,23785,23790,23775,23785,57
12/01/2010,09:00:00,23820,23870,23820,23860,212
12/01/2010,09:03:00,23860,23865,23840,23845,76
12/01/2010,09:06:00,23840,23845,23825,23840,90
12/01/2010,09:09:00,23840,23865,23840,23860,81
12/01/2010,09:12:00,23860,23880,23855,23880,80
12/01/2010,09:15:00,23880,23885,23875,23880,85
12/01/2010,09:18:00,23875,23875,23855,23855,55
12/01/2010,09:21:00,23860,23860,23835,23840,97
12/01/2010,09:24:00,23840,23840,23795,23820,150
12/01/2010,09:27:00,23820,23825,23810,23815,58
12/01/2010,09:30:00,23810,23815,23805,23815,40
12/01/2010,09:33:00,23820,23820,23800,23810,86
12/01/2010,09:36:00,23810,23810,23785,23795,148
12/01/2010,09:39:00,23785,23800,23770,23770,369
12/01/2010,09:42:00,23770,23780,23760,23770,129
12/01/2010,09:45:00,23765,23770,23755,23755,69
12/01/2010,09:48:00,23750,23760,23740,23760,130
12/01/2010,09:51:00,23760,23770,23755,23770,47
12/01/2010,09:54:00,23770,23775,23745,23750,86
12/01/2010,09:57:00,23745,23745,23735,23740,69
12/01/2010,10:00:00,23740,23740,23730,23735,62
12/01/2010,10:03:00,23740,23765,23740,23755,78
12/01/2010,10:06:00,23755,23760,23735,23745,111
12/01/2010,10:09:00,23740,23770,23740,23760,104
12/01/2010,10:12:00,23755,23760,23745,23755,49
12/01/2010,10:15:00,23755,23765,23745,23765,53
12/01/2010,10:18:00,23755,23755,23730,23740,103
12/01/2010,10:21:00,23745,23755,23735,23745,50
12/01/2010,10:24:00,23745,23745,23700,23705,134
12/01/2010,10:27:00,23700,23705,23660,23665,193
12/01/2010,10:30:00,23665,23675,23660,23665,104
12/01/2010,10:33:00,23665,23665,23645,23650,122
12/01/2010,10:36:00,23650,23650,23625,23645,139
12/01/2010,10:39:00,23645,23660,23645,23650,73
12/01/2010,10:42:00,23650,23660,23640,23650,63
12/01/2010,10:45:00,23650,23655,23640,23655,70
12/01/2010,10:48:00,23655,23660,23650,23660,45
12/01/2010,10:51:00,23665,23685,23665,23685,38
12/01/2010,10:54:00,23690,23705,23690,23700,72
12/01/2010,10:57:00,23700,23700,23680,23680,30
12/01/2010,11:00:00,23680,23695,23670,23675,43
12/01/2010,11:03:00,23675,23685,23670,23680,41
12/01/2010,11:06:00,23675,23675,23665,23670,42
12/01/2010,11:09:00,23665,23685,23660,23685,41
12/01/2010,11:12:00,23680,23690,23680,23690,24
12/01/2010,11:15:00,23695,23710,23695,23705,45
12/01/2010,11:18:00,23710,23725,23710,23725,47
12/01/2010,11:21:00,23720,23730,23715,23730,52
12/01/2010,11:24:00,23730,23730,23725,23725,12
12/01/2010,11:27:00,23725,23725,23720,23720,27
12/01/2010,11:30:00,23720,23725,23720,23720,28
12/01/2010,11:33:00,23720,23720,23695,23710,55
12/01/2010,11:36:00,23715,23715,23705,23705,5
12/01/2010,11:39:00,23705,23705,23705,23705,6
12/01/2010,11:42:00,23705,23705,23690,23695,51
12/01/2010,11:45:00,23695,23700,23680,23700,34
12/01/2010,11:48:00,23695,23715,23685,23715,55
12/01/2010,11:51:00,23705,23710,23705,23710,12
12/01/2010,11:54:00,23705,23705,23695,23695,33
12/01/2010,11:57:00,23700,23710,23690,23705,41
12/01/2010,12:00:00,23705,23715,23650,23655,131
12/01/2010,12:03:00,23655,23660,23610,23640,267
12/01/2010,12:06:00,23640,23640,23620,23630,90
12/01/2010,12:09:00,23630,23640,23570,23580,269
12/01/2010,12:12:00,23575,23590,23555,23585,208
12/01/2010,12:15:00,23580,23590,23565,23585,113
12/01/2010,12:18:00,23595,23615,23585,23610,68
12/01/2010,12:21:00,23610,23610,23595,23595,77
12/01/2010,12:24:00,23595,23600,23580,23595,122
12/01/2010,12:27:00,23595,23605,23590,23605,10
12/01/2010,12:30:00,23600,23600,23575,23595,54
12/01/2010,12:33:00,23595,23600,23570,23580,79
12/01/2010,12:36:00,23575,23595,23570,23595,45
12/01/2010,12:39:00,23595,23600,23595,23600,21
12/01/2010,12:42:00,23605,23610,23600,23610,25
12/01/2010,12:45:00,23610,23615,23605,23610,21
12/01/2010,12:48:00,23610,23620,23600,23600,79
12/01/2010,12:51:00,23605,23615,23600,23615,52
12/01/2010,12:54:00,23610,23610,23610,23610,2
12/01/2010,12:57:00,23605,23610,23595,23605,22
12/01/2010,13:00:00,23605,23610,23590,23610,31
12/01/2010,13:03:00,23615,23615,23605,23605,20
12/01/2010,13:06:00,23600,23610,23600,23610,15
12/01/2010,13:09:00,23610,23610,23605,23610,15
12/01/2010,13:12:00,23605,23615,23605,23605,16
12/01/2010,13:15:00,23610,23615,23610,23615,14
12/01/2010,13:18:00,23615,23615,23610,23615,18
12/01/2010,13:21:00,23620,23620,23610,23615,18
12/01/2010,13:24:00,23610,23615,23610,23615,8
12/01/2010,13:27:00,23610,23610,23605,23605,11
12/01/2010,13:30:00,23610,23610,23605,23605,3
12/01/2010,13:33:00,23610,23610,23610,23610,6
12/01/2010,13:36:00,23610,23610,23605,23610,26
12/01/2010,13:39:00,23610,23610,23605,23610,18
12/01/2010,13:42:00,23605,23610,23600,23600,13
12/01/2010,13:45:00,23605,23605,23580,23580,47
12/01/2010,13:48:00,23585,23595,23575,23595,57
12/01/2010,13:51:00,23590,23600,23585,23590,36
12/01/2010,13:54:00,23590,23590,23590,23590,3
12/01/2010,13:57:00,23585,23590,23580,23590,15
12/01/2010,14:00:00,23585,23600,23585,23600,44
12/01/2010,14:03:00,23600,23610,23600,23600,24
12/01/2010,14:06:00,23600,23600,23600,23600,10
12/01/2010,14:09:00,23600,23610,23600,23605,30
12/01/2010,14:12:00,23600,23610,23600,23610,9
12/01/2010,14:15:00,23610,23615,23600,23600,35
12/01/2010,14:18:00,23600,23600,23565,23575,100
12/01/2010,14:21:00,23565,23580,23545,23565,154
12/01/2010,14:24:00,23565,23575,23565,23575,42
12/01/2010,14:27:00,23570,23570,23550,23565,48
12/01/2010,14:30:00,23560,23570,23555,23560,72
12/01/2010,14:33:00,23555,23565,23530,23565,204
12/01/2010,14:36:00,23565,23570,23555,23565,64
12/01/2010,14:39:00,23565,23585,23565,23575,78
12/01/2010,14:42:00,23575,23615,23575,23610,72
12/01/2010,14:45:00,23605,23605,23595,23595,48
12/01/2010,14:48:00,23595,23610,23595,23600,23
12/01/2010,14:51:00,23600,23600,23580,23585,111
12/01/2010,14:54:00,23585,23585,23570,23570,76
12/01/2010,14:57:00,23570,23575,23565,23570,20
12/01/2010,15:00:00,23565,23570,23560,23570,23
12/01/2010,15:03:00,23575,23580,23565,23580,16
12/01/2010,15:06:00,23575,23580,23570,23580,27
12/01/2010,15:09:00,23580,23595,23580,23595,33
12/01/2010,15:12:00,23595,23595,23590,23595,30
12/01/2010,15:15:00,23600,23600,23590,23590,35
12/01/2010,15:18:00,23595,23595,23580,23580,14
12/01/2010,15:21:00,23580,23590,23580,23580,33
12/01/2010,15:24:00,23580,23590,23580,23585,19
12/01/2010,15:27:00,23585,23585,23570,23580,39
12/01/2010,15:30:00,23580,23590,23560,23560,95
12/01/2010,15:33:00,23565,23600,23565,23595,125
12/01/2010,15:36:00,23600,23610,23575,23580,106
12/01/2010,15:39:00,23585,23605,23575,23575,105
12/01/2010,15:42:00,23580,23605,23575,23575,107
12/01/2010,15:45:00,23570,23580,23540,23575,149
12/01/2010,15:48:00,23575,23600,23575,23600,90
12/01/2010,15:51:00,23600,23640,23600,23635,138
12/01/2010,15:54:00,23635,23640,23625,23635,101
12/01/2010,15:57:00,23640,23640,23615,23635,53
12/01/2010,16:00:00,23630,23650,23620,23635,135
12/01/2010,16:03:00,23630,23640,23625,23640,70
12/01/2010,16:06:00,23635,23640,23630,23635,49
12/01/2010,16:09:00,23635,23660,23630,23650,61
12/01/2010,16:12:00,23655,23655,23640,23650,68
12/01/2010,16:15:00,23645,23645,23620,23620,80
12/01/2010,16:18:00,23620,23625,23610,23620,52
12/01/2010,16:21:00,23620,23620,23585,23610,122
12/01/2010,16:24:00,23610,23630,23610,23625,41
12/01/2010,16:27:00,23630,23645,23625,23635,78
12/01/2010,16:30:00,23635,23640,23610,23630,94
12/01/2010,16:33:00,23625,23625,23610,23615,46
12/01/2010,16:36:00,23615,23615,23605,23610,29
12/01/2010,16:39:00,23615,23615,23595,23605,36
12/01/2010,16:42:00,23600,23620,23600,23620,31
12/01/2010,16:45:00,23620,23620,23610,23615,58
12/01/2010,16:48:00,23610,23625,23610,23620,50
12/01/2010,16:51:00,23620,23625,23610,23620,34
12/01/2010,16:54:00,23615,23625,23615,23625,46
12/01/2010,16:57:00,23625,23625,23610,23610,47
12/01/2010,17:00:00,23620,23620,23610,23615,39
12/01/2010,17:03:00,23620,23625,23610,23615,65
12/01/2010,17:06:00,23615,23620,23610,23615,40
12/01/2010,17:09:00,23615,23620,23610,23615,63
12/01/2010,17:12:00,23615,23615,23585,23585,120
12/01/2010,17:15:00,23585,23600,23580,23600,108
12/01/2010,17:18:00,23600,23620,23595,23615,63
12/01/2010,17:21:00,23620,23630,23615,23630,65
12/01/2010,17:24:00,23625,23650,23620,23625,216
12/01/2010,17:27:00,23625,23645,23615,23625,397
12/01/2010,17:30:00,23630,23635,23620,23630,100
12/01/2010,17:33:00,23630,23635,23615,23620,114
12/01/2010,17:36:00,23625,23625,23615,23625,78
12/01/2010,17:39:00,23630,23650,23625,23635,90
13/01/2010,09:00:00,23575,23620,23485,23520,717
13/01/2010,09:03:00,23520,23535,23515,23515,171
13/01/2010,09:06:00,23510,23530,23505,23520,84
13/01/2010,09:09:00,23525,23530,23490,23495,87
13/01/2010,09:12:00,23490,23515,23490,23515,116
13/01/2010,09:15:00,23515,23530,23510,23525,106
13/01/2010,09:18:00,23525,23555,23515,23555,107
13/01/2010,09:21:00,23555,23575,23555,23565,94
13/01/2010,09:24:00,23565,23590,23555,23585,80
13/01/2010,09:27:00,23580,23595,23565,23590,78
13/01/2010,09:30:00,23590,23605,23580,23580,105
13/01/2010,09:33:00,23580,23600,23570,23580,161
13/01/2010,09:36:00,23575,23585,23560,23560,95
13/01/2010,09:39:00,23560,23570,23555,23560,53
13/01/2010,09:42:00,23565,23590,23565,23590,71
13/01/2010,09:45:00,23585,23610,23585,23600,169
13/01/2010,09:48:00,23600,23605,23590,23595,62
13/01/2010,09:51:00,23600,23600,23590,23595,64
13/01/2010,09:54:00,23590,23595,23580,23595,49
13/01/2010,09:57:00,23590,23600,23585,23585,44
13/01/2010,10:00:00,23585,23620,23570,23600,133
13/01/2010,10:03:00,23600,23610,23595,23610,42
13/01/2010,10:06:00,23605,23610,23580,23600,89
13/01/2010,10:09:00,23595,23630,23595,23630,134
13/01/2010,10:12:00,23630,23660,23625,23655,145
13/01/2010,10:15:00,23655,23675,23655,23660,97
13/01/2010,10:18:00,23665,23665,23640,23650,117
13/01/2010,10:21:00,23650,23650,23635,23635,30
13/01/2010,10:24:00,23630,23650,23630,23635,77
13/01/2010,10:27:00,23630,23660,23630,23655,42
13/01/2010,10:30:00,23650,23655,23635,23635,35
13/01/2010,10:33:00,23635,23640,23635,23635,72
13/01/2010,10:36:00,23635,23635,23605,23610,64
13/01/2010,10:39:00,23605,23605,23595,23595,36
13/01/2010,10:42:00,23590,23625,23590,23615,115
13/01/2010,10:45:00,23615,23625,23615,23625,12
13/01/2010,10:48:00,23625,23625,23615,23615,24
13/01/2010,10:51:00,23615,23620,23600,23605,49
13/01/2010,10:54:00,23610,23615,23605,23610,22
13/01/2010,10:57:00,23605,23610,23600,23600,28
13/01/2010,11:00:00,23600,23600,23570,23575,118
13/01/2010,11:03:00,23570,23575,23565,23565,91
13/01/2010,11:06:00,23575,23575,23565,23575,33
13/01/2010,11:09:00,23575,23585,23575,23580,16
13/01/2010,11:12:00,23585,23600,23585,23585,62
13/01/2010,11:15:00,23580,23590,23575,23590,24
13/01/2010,11:18:00,23585,23585,23580,23580,16
13/01/2010,11:21:00,23580,23595,23580,23590,74
13/01/2010,11:24:00,23590,23595,23565,23570,65
13/01/2010,11:27:00,23570,23580,23555,23560,58
13/01/2010,11:30:00,23560,23565,23550,23550,47
13/01/2010,11:33:00,23550,23555,23545,23550,50
13/01/2010,11:36:00,23545,23545,23530,23535,70
13/01/2010,11:39:00,23535,23545,23530,23545,92
13/01/2010,11:42:00,23545,23545,23540,23540,10
13/01/2010,11:45:00,23535,23535,23530,23530,22
13/01/2010,11:48:00,23535,23540,23535,23540,11
13/01/2010,11:51:00,23540,23550,23540,23550,10
13/01/2010,11:54:00,23545,23550,23545,23545,8
13/01/2010,11:57:00,23545,23570,23540,23565,68
13/01/2010,12:00:00,23560,23565,23555,23565,42
13/01/2010,12:03:00,23565,23570,23550,23565,51
13/01/2010,12:06:00,23560,23565,23560,23560,279
13/01/2010,12:09:00,23560,23560,23555,23555,4
13/01/2010,12:12:00,23555,23560,23540,23560,33
13/01/2010,12:15:00,23560,23560,23545,23560,30
13/01/2010,12:18:00,23555,23555,23550,23550,9
13/01/2010,12:21:00,23550,23565,23550,23560,42
13/01/2010,12:24:00,23560,23565,23560,23565,3
13/01/2010,12:27:00,23565,23565,23550,23555,15
13/01/2010,12:30:00,23555,23560,23550,23555,10
13/01/2010,12:33:00,23555,23555,23545,23550,8
13/01/2010,12:36:00,23545,23545,23545,23545,2
13/01/2010,12:39:00,23545,23545,23545,23545,2
13/01/2010,12:42:00,23550,23555,23550,23555,5
13/01/2010,12:45:00,23560,23560,23550,23555,5
13/01/2010,12:48:00,23555,23560,23555,23555,6
13/01/2010,12:51:00,23560,23565,23555,23560,17
13/01/2010,12:54:00,23560,23560,23555,23555,13
13/01/2010,12:57:00,23560,23560,23540,23540,19
13/01/2010,13:00:00,23540,23560,23540,23560,42
13/01/2010,13:03:00,23550,23550,23550,23550,5
13/01/2010,13:06:00,23555,23555,23550,23555,15
13/01/2010,13:09:00,23555,23560,23550,23555,9
13/01/2010,13:12:00,23555,23555,23550,23550,10
13/01/2010,13:15:00,23550,23560,23550,23560,12
13/01/2010,13:18:00,23560,23565,23560,23565,15
13/01/2010,13:21:00,23565,23575,23565,23570,25
13/01/2010,13:24:00,23575,23595,23575,23595,90
13/01/2010,13:27:00,23595,23610,23590,23600,73
13/01/2010,13:30:00,23600,23605,23595,23595,14
13/01/2010,13:33:00,23600,23615,23600,23615,24
13/01/2010,13:36:00,23615,23615,23610,23610,7
13/01/2010,13:39:00,23610,23610,23600,23610,28
13/01/2010,13:42:00,23610,23610,23595,23595,18
13/01/2010,13:45:00,23595,23600,23595,23600,16
13/01/2010,13:48:00,23600,23600,23590,23595,27
13/01/2010,13:51:00,23590,23595,23590,23595,7
13/01/2010,13:54:00,23595,23600,23595,23595,4
13/01/2010,13:57:00,23595,23595,23595,23595,7
13/01/2010,14:00:00,23590,23595,23585,23595,10
13/01/2010,14:03:00,23595,23635,23595,23625,60
13/01/2010,14:06:00,23630,23635,23625,23630,38
13/01/2010,14:09:00,23635,23650,23635,23645,104
13/01/2010,14:12:00,23640,23645,23635,23635,23
13/01/2010,14:15:00,23635,23640,23625,23640,41
13/01/2010,14:18:00,23640,23640,23630,23630,58
13/01/2010,14:21:00,23630,23640,23630,23635,22
13/01/2010,14:24:00,23635,23635,23635,23635,11
13/01/2010,14:27:00,23635,23650,23635,23650,23
13/01/2010,14:30:00,23655,23655,23645,23645,25
13/01/2010,14:33:00,23650,23655,23650,23655,42
13/01/2010,14:36:00,23655,23655,23645,23645,18
13/01/2010,14:39:00,23645,23650,23645,23645,14
13/01/2010,14:42:00,23645,23660,23645,23655,48
13/01/2010,14:45:00,23660,23670,23660,23665,21
13/01/2010,14:48:00,23665,23665,23660,23660,23
13/01/2010,14:51:00,23665,23665,23655,23660,57
13/01/2010,14:54:00,23665,23685,23665,23675,79
13/01/2010,14:57:00,23670,23675,23660,23670,48
13/01/2010,15:00:00,23670,23670,23665,23665,16
13/01/2010,15:03:00,23670,23675,23665,23670,32
13/01/2010,15:06:00,23670,23680,23670,23675,19
13/01/2010,15:09:00,23675,23690,23670,23690,33
13/01/2010,15:12:00,23685,23690,23680,23680,17
13/01/2010,15:15:00,23685,23685,23675,23675,31
13/01/2010,15:18:00,23675,23675,23665,23665,13
13/01/2010,15:21:00,23665,23665,23655,23665,40
13/01/2010,15:24:00,23665,23665,23665,23665,21
13/01/2010,15:27:00,23665,23680,23665,23665,107
13/01/2010,15:30:00,23675,23700,23665,23700,80
13/01/2010,15:33:00,23700,23700,23680,23680,96
13/01/2010,15:36:00,23675,23685,23650,23655,147
13/01/2010,15:39:00,23655,23660,23635,23655,137
13/01/2010,15:42:00,23655,23670,23650,23660,83
13/01/2010,15:45:00,23660,23685,23660,23685,75
13/01/2010,15:48:00,23685,23685,23660,23670,67
13/01/2010,15:51:00,23670,23700,23670,23695,120
13/01/2010,15:54:00,23690,23695,23680,23695,95
13/01/2010,15:57:00,23690,23690,23670,23675,84
13/01/2010,16:00:00,23675,23685,23665,23670,190
13/01/2010,16:03:00,23670,23685,23665,23665,63
13/01/2010,16:06:00,23665,23675,23660,23660,42
13/01/2010,16:09:00,23660,23660,23615,23620,197
13/01/2010,16:12:00,23625,23640,23615,23640,108
13/01/2010,16:15:00,23640,23645,23595,23605,121
13/01/2010,16:18:00,23610,23615,23590,23595,131
13/01/2010,16:21:00,23595,23605,23585,23595,93
13/01/2010,16:24:00,23595,23615,23595,23615,91
13/01/2010,16:27:00,23610,23615,23605,23610,52
13/01/2010,16:30:00,23610,23610,23595,23605,89
13/01/2010,16:33:00,23605,23635,23605,23630,94
13/01/2010,16:36:00,23625,23645,23620,23625,99
13/01/2010,16:39:00,23630,23630,23610,23615,143
13/01/2010,16:42:00,23615,23615,23595,23605,93
13/01/2010,16:45:00,23605,23615,23600,23600,32
13/01/2010,16:48:00,23600,23610,23595,23600,36
13/01/2010,16:51:00,23600,23620,23600,23615,22
13/01/2010,16:54:00,23620,23645,23605,23645,64
13/01/2010,16:57:00,23645,23660,23635,23655,62
13/01/2010,17:00:00,23660,23670,23655,23670,99
13/01/2010,17:03:00,23670,23670,23655,23660,80
13/01/2010,17:06:00,23655,23665,23650,23655,65
13/01/2010,17:09:00,23655,23665,23635,23635,119
13/01/2010,17:12:00,23635,23645,23625,23630,83
13/01/2010,17:15:00,23635,23645,23630,23645,24
13/01/2010,17:18:00,23640,23655,23635,23655,81
13/01/2010,17:21:00,23655,23690,23650,23690,122
13/01/2010,17:24:00,23690,23720,23685,23700,167
13/01/2010,17:27:00,23700,23700,23665,23670,215
13/01/2010,17:30:00,23675,23710,23670,23700,94
13/01/2010,17:33:00,23700,23715,23695,23715,64
13/01/2010,17:36:00,23710,23730,23705,23705,99
13/01/2010,17:39:00,23705,23710,23700,23710,30