DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/01/2010,11:12:00,23840,23860,23840,23855,41
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
14/01/2010,09:00:00,23845,23870,23755,23850,421
14/01/2010,09:03:00,23845,23855,23835,23845,278
14/01/2010,09:06:00,23855,23885,23845,23860,193
14/01/2010,09:09:00,23865,23865,23840,23840,109
14/01/2010,09:12:00,23840,23855,23835,23855,72
14/01/2010,09:15:00,23855,23870,23855,23865,101
14/01/2010,09:18:00,23860,23860,23835,23835,138
14/01/2010,09:21:00,23830,23850,23830,23845,82
14/01/2010,09:24:00,23850,23870,23845,23870,110
14/01/2010,09:27:00,23865,23875,23850,23865,74
14/01/2010,09:30:00,23875,23880,23855,23865,111
14/01/2010,09:33:00,23870,23895,23865,23870,153
14/01/2010,09:36:00,23870,23875,23850,23850,91
14/01/2010,09:39:00,23850,23855,23840,23850,70
14/01/2010,09:42:00,23850,23870,23850,23870,42
14/01/2010,09:45:00,23875,23875,23850,23850,53
14/01/2010,09:48:00,23850,23870,23850,23870,51
14/01/2010,09:51:00,23870,23885,23870,23880,59
14/01/2010,09:54:00,23880,23880,23865,23880,46
14/01/2010,09:57:00,23880,23905,23880,23900,148
14/01/2010,10:00:00,23900,23930,23900,23915,167
14/01/2010,10:03:00,23915,23915,23880,23885,146
14/01/2010,10:06:00,23890,23895,23875,23890,87
14/01/2010,10:09:00,23890,23910,23890,23905,51
14/01/2010,10:12:00,23910,23915,23905,23910,194
14/01/2010,10:15:00,23910,23915,23905,23910,73
14/01/2010,10:18:00,23910,23915,23900,23910,127
14/01/2010,10:21:00,23915,23920,23910,23910,59
14/01/2010,10:24:00,23915,23925,23915,23925,61
14/01/2010,10:27:00,23920,23925,23910,23925,40
14/01/2010,10:30:00,23920,23920,23905,23905,72
14/01/2010,10:33:00,23910,23915,23895,23895,40
14/01/2010,10:36:00,23900,23915,23895,23905,63
14/01/2010,10:39:00,23905,23910,23900,23910,20
14/01/2010,10:42:00,23905,23905,23900,23900,15
14/01/2010,10:45:00,23900,23910,23890,23900,37
14/01/2010,10:48:00,23900,23900,23900,23900,19
14/01/2010,10:51:00,23900,23905,23895,23895,40
14/01/2010,10:54:00,23900,23905,23895,23900,23
14/01/2010,10:57:00,23895,23900,23885,23885,46
14/01/2010,11:00:00,23885,23890,23880,23885,36
14/01/2010,11:03:00,23885,23895,23885,23890,19
14/01/2010,11:06:00,23890,23910,23890,23905,350
14/01/2010,11:09:00,23905,23905,23880,23880,25
14/01/2010,11:12:00,23885,23890,23880,23880,121
14/01/2010,11:15:00,23880,23880,23870,23875,53
14/01/2010,11:18:00,23870,23895,23870,23890,101
14/01/2010,11:21:00,23895,23895,23890,23890,7
14/01/2010,11:24:00,23885,23885,23875,23880,46
14/01/2010,11:27:00,23880,23880,23870,23875,49
14/01/2010,11:30:00,23875,23890,23870,23890,46
14/01/2010,11:33:00,23890,23890,23885,23885,24
14/01/2010,11:36:00,23885,23885,23875,23875,16
14/01/2010,11:42:00,23880,23885,23880,23880,15
14/01/2010,11:45:00,23880,23880,23870,23870,37
14/01/2010,11:48:00,23870,23870,23860,23865,83
14/01/2010,11:51:00,23860,23860,23850,23860,42
14/01/2010,11:54:00,23860,23870,23860,23865,29
14/01/2010,11:57:00,23865,23870,23865,23870,12
14/01/2010,12:00:00,23870,23870,23860,23870,32
14/01/2010,12:03:00,23870,23870,23865,23865,133
14/01/2010,12:06:00,23865,23870,23860,23860,18
14/01/2010,12:09:00,23865,23880,23860,23865,74
14/01/2010,12:12:00,23860,23865,23850,23860,86
14/01/2010,12:15:00,23855,23855,23825,23835,167
14/01/2010,12:18:00,23830,23850,23830,23845,100
14/01/2010,12:21:00,23845,23850,23835,23845,40
14/01/2010,12:24:00,23845,23845,23835,23840,24
14/01/2010,12:27:00,23840,23845,23840,23845,27
14/01/2010,12:30:00,23840,23840,23840,23840,11
14/01/2010,12:33:00,23840,23840,23835,23835,14
14/01/2010,12:36:00,23835,23850,23835,23850,26
14/01/2010,12:39:00,23850,23850,23840,23840,22
14/01/2010,12:42:00,23845,23845,23840,23840,16
14/01/2010,12:45:00,23845,23845,23830,23835,28
14/01/2010,12:48:00,23835,23850,23835,23850,15
14/01/2010,12:51:00,23845,23850,23845,23845,19
14/01/2010,12:54:00,23845,23850,23845,23850,27
14/01/2010,12:57:00,23855,23860,23850,23850,38
14/01/2010,13:00:00,23855,23865,23855,23860,28
14/01/2010,13:03:00,23860,23865,23860,23860,23
14/01/2010,13:06:00,23865,23870,23860,23860,31
14/01/2010,13:09:00,23860,23865,23850,23850,22
14/01/2010,13:12:00,23855,23855,23855,23855,9
14/01/2010,13:15:00,23855,23855,23850,23850,9
14/01/2010,13:18:00,23855,23860,23855,23855,11
14/01/2010,13:21:00,23860,23860,23855,23860,4
14/01/2010,13:24:00,23865,23865,23860,23860,8
14/01/2010,13:27:00,23860,23860,23855,23855,12
14/01/2010,13:30:00,23855,23860,23850,23860,27
14/01/2010,13:33:00,23860,23860,23855,23860,7
14/01/2010,13:36:00,23860,23860,23860,23860,2
14/01/2010,13:39:00,23855,23855,23855,23855,5
14/01/2010,13:42:00,23855,23855,23855,23855,10
14/01/2010,13:45:00,23855,23855,23855,23855,3
14/01/2010,13:48:00,23850,23850,23825,23835,132
14/01/2010,13:51:00,23840,23860,23830,23855,56
14/01/2010,13:54:00,23855,23870,23855,23860,23
14/01/2010,13:57:00,23855,23870,23850,23850,57
14/01/2010,14:00:00,23855,23900,23855,23885,125
14/01/2010,14:03:00,23890,23890,23875,23875,57
14/01/2010,14:06:00,23875,23875,23870,23870,9
14/01/2010,14:09:00,23875,23875,23860,23860,29
14/01/2010,14:12:00,23865,23870,23865,23870,11
14/01/2010,14:15:00,23865,23875,23865,23875,24
14/01/2010,14:18:00,23875,23880,23875,23875,14
14/01/2010,14:21:00,23880,23880,23870,23870,20
14/01/2010,14:24:00,23870,23875,23870,23875,18
14/01/2010,14:27:00,23865,23875,23860,23860,34
14/01/2010,14:30:00,23860,23860,23795,23845,264
14/01/2010,14:33:00,23845,23845,23825,23830,95
14/01/2010,14:36:00,23835,23845,23830,23840,43
14/01/2010,14:39:00,23840,23840,23825,23825,42
14/01/2010,14:42:00,23825,23825,23810,23810,71
14/01/2010,14:45:00,23810,23810,23765,23770,228
14/01/2010,14:48:00,23775,23775,23750,23760,223
14/01/2010,14:51:00,23765,23775,23750,23770,137
14/01/2010,14:54:00,23770,23770,23715,23725,323
14/01/2010,14:57:00,23725,23735,23710,23735,186
14/01/2010,15:00:00,23730,23755,23730,23750,165
14/01/2010,15:03:00,23755,23765,23740,23765,104
14/01/2010,15:06:00,23765,23780,23765,23780,35
14/01/2010,15:09:00,23785,23795,23775,23780,69
14/01/2010,15:12:00,23780,23790,23780,23780,50
14/01/2010,15:15:00,23780,23795,23780,23790,27
14/01/2010,15:18:00,23790,23790,23775,23775,30
14/01/2010,15:21:00,23775,23780,23770,23770,48
14/01/2010,15:24:00,23775,23785,23775,23785,26
14/01/2010,15:27:00,23790,23800,23785,23790,34
14/01/2010,15:30:00,23785,23795,23780,23795,18
14/01/2010,15:33:00,23795,23815,23785,23810,622
14/01/2010,15:36:00,23805,23815,23800,23800,47
14/01/2010,15:39:00,23805,23825,23800,23815,78
14/01/2010,15:42:00,23815,23820,23805,23820,76
14/01/2010,15:45:00,23820,23840,23815,23840,92
14/01/2010,15:48:00,23840,23840,23820,23825,99
14/01/2010,15:51:00,23825,23835,23825,23830,59
14/01/2010,15:54:00,23825,23830,23810,23815,94
14/01/2010,15:57:00,23815,23815,23810,23815,49
14/01/2010,16:00:00,23815,23830,23815,23820,54
14/01/2010,16:03:00,23825,23825,23810,23820,39
14/01/2010,16:06:00,23820,23855,23820,23855,131
14/01/2010,16:09:00,23855,23870,23850,23860,140
14/01/2010,16:12:00,23860,23885,23855,23880,133
14/01/2010,16:15:00,23875,23880,23865,23870,169
14/01/2010,16:18:00,23865,23880,23865,23870,90
14/01/2010,16:21:00,23870,23870,23860,23865,45
14/01/2010,16:24:00,23865,23865,23850,23860,83
14/01/2010,16:27:00,23860,23860,23855,23855,302
14/01/2010,16:30:00,23855,23865,23855,23860,49
14/01/2010,16:33:00,23865,23865,23860,23860,165
14/01/2010,16:36:00,23865,23870,23855,23865,69
14/01/2010,16:39:00,23865,23880,23860,23865,99
14/01/2010,16:42:00,23860,23870,23850,23850,55
14/01/2010,16:45:00,23850,23855,23835,23845,114
14/01/2010,16:48:00,23840,23850,23835,23845,43
14/01/2010,16:51:00,23845,23845,23835,23840,57
14/01/2010,16:54:00,23845,23850,23810,23820,130
14/01/2010,16:57:00,23825,23825,23810,23820,50
14/01/2010,17:00:00,23820,23825,23800,23805,148
14/01/2010,17:03:00,23805,23825,23805,23820,64
14/01/2010,17:06:00,23820,23830,23820,23830,30
14/01/2010,17:09:00,23830,23835,23815,23825,88
14/01/2010,17:12:00,23825,23855,23820,23855,125
14/01/2010,17:15:00,23855,23855,23840,23840,61
14/01/2010,17:18:00,23840,23855,23840,23850,75
14/01/2010,17:21:00,23845,23860,23845,23850,254
14/01/2010,17:24:00,23845,23850,23835,23840,142
14/01/2010,17:27:00,23835,23840,23820,23830,107
14/01/2010,17:30:00,23830,23850,23820,23850,58
14/01/2010,17:33:00,23850,23870,23845,23865,85
14/01/2010,17:36:00,23870,23895,23865,23885,110
14/01/2010,17:39:00,23885,23885,23870,23880,42
15/01/2010,09:00:00,23905,23920,23885,23900,158
15/01/2010,09:03:00,23910,23910,23875,23885,158
15/01/2010,09:06:00,23895,23905,23890,23905,128
15/01/2010,09:09:00,23905,23910,23895,23900,71
15/01/2010,09:12:00,23895,23905,23890,23900,40
15/01/2010,09:15:00,23900,23905,23895,23895,48
15/01/2010,09:18:00,23900,23905,23890,23895,42
15/01/2010,09:21:00,23900,23920,23900,23915,83
15/01/2010,09:24:00,23915,23925,23915,23920,67
15/01/2010,09:27:00,23915,23920,23915,23920,37
15/01/2010,09:30:00,23920,23925,23920,23920,28
15/01/2010,09:33:00,23920,23925,23910,23915,82
15/01/2010,09:36:00,23910,23915,23905,23910,33
15/01/2010,09:39:00,23910,23950,23910,23940,181
15/01/2010,09:42:00,23935,23950,23935,23940,99
15/01/2010,09:45:00,23945,23965,23945,23960,191
15/01/2010,09:48:00,23960,23970,23945,23965,114
15/01/2010,09:51:00,23965,23985,23965,23975,83
15/01/2010,09:54:00,23975,23980,23970,23980,52
15/01/2010,09:57:00,23975,23980,23965,23965,48
15/01/2010,10:00:00,23965,23970,23945,23945,75
15/01/2010,10:03:00,23945,23955,23940,23955,48
15/01/2010,10:06:00,23960,23960,23950,23955,22
15/01/2010,10:09:00,23960,23965,23950,23955,61
15/01/2010,10:12:00,23955,23965,23955,23960,21
15/01/2010,10:15:00,23960,23975,23955,23965,48
15/01/2010,10:18:00,23965,23970,23965,23965,11
15/01/2010,10:21:00,23965,23975,23960,23960,42
15/01/2010,10:24:00,23960,23965,23950,23960,47
15/01/2010,10:27:00,23960,23960,23950,23955,32
15/01/2010,10:30:00,23955,23955,23955,23955,23
15/01/2010,10:33:00,23960,23970,23960,23960,39
15/01/2010,10:36:00,23960,23965,23955,23955,62
15/01/2010,10:39:00,23955,23955,23935,23950,45
15/01/2010,10:42:00,23950,23950,23935,23950,32
15/01/2010,10:45:00,23950,23955,23945,23945,17
15/01/2010,10:48:00,23950,23955,23950,23950,38
15/01/2010,10:51:00,23950,23965,23945,23945,52
15/01/2010,10:54:00,23945,23955,23945,23945,8
15/01/2010,10:57:00,23945,23945,23905,23910,152
15/01/2010,11:00:00,23910,23925,23905,23905,60
15/01/2010,11:03:00,23910,23910,23885,23885,124
15/01/2010,11:06:00,23885,23905,23885,23890,103
15/01/2010,11:09:00,23885,23890,23850,23890,267
15/01/2010,11:12:00,23885,23925,23885,23905,186
15/01/2010,11:15:00,23900,23925,23890,23920,128
15/01/2010,11:18:00,23925,23940,23910,23920,73
15/01/2010,11:21:00,23920,23920,23905,23910,41
15/01/2010,11:24:00,23910,23910,23900,23900,40
15/01/2010,11:27:00,23900,23905,23895,23900,22
15/01/2010,11:30:00,23900,23900,23890,23895,27
15/01/2010,11:33:00,23895,23900,23885,23895,25
15/01/2010,11:36:00,23900,23900,23895,23900,8
15/01/2010,11:39:00,23895,23895,23890,23890,17
15/01/2010,11:42:00,23890,23905,23890,23895,45
15/01/2010,11:45:00,23905,23905,23895,23895,11
15/01/2010,11:48:00,23895,23900,23890,23890,8
15/01/2010,11:51:00,23895,23895,23840,23845,149
15/01/2010,11:54:00,23845,23860,23835,23850,156
15/01/2010,11:57:00,23850,23860,23830,23840,177
15/01/2010,12:00:00,23845,23845,23815,23830,97
15/01/2010,12:03:00,23825,23830,23815,23820,140
15/01/2010,12:06:00,23825,23835,23820,23830,68
15/01/2010,12:09:00,23825,23845,23825,23845,43
15/01/2010,12:12:00,23850,23855,23840,23850,40
15/01/2010,12:15:00,23850,23850,23840,23840,22
15/01/2010,12:18:00,23835,23840,23820,23835,40
15/01/2010,12:21:00,23830,23835,23825,23835,17
15/01/2010,12:24:00,23835,23835,23830,23830,14
15/01/2010,12:27:00,23830,23830,23830,23830,2
15/01/2010,12:30:00,23825,23840,23820,23840,68
15/01/2010,12:33:00,23845,23855,23845,23850,22
15/01/2010,12:36:00,23850,23870,23845,23845,58
15/01/2010,12:39:00,23845,23850,23835,23835,30
15/01/2010,12:42:00,23835,23845,23835,23845,12
15/01/2010,12:45:00,23840,23840,23825,23825,20
15/01/2010,12:48:00,23825,23840,23825,23830,22
15/01/2010,12:51:00,23830,23840,23825,23835,17
15/01/2010,12:54:00,23835,23850,23835,23850,14
15/01/2010,12:57:00,23850,23895,23840,23840,136
15/01/2010,13:00:00,23835,23855,23805,23830,177
15/01/2010,13:03:00,23825,23830,23750,23750,298
15/01/2010,13:06:00,23750,23765,23730,23745,216
15/01/2010,13:09:00,23750,23780,23705,23740,211
15/01/2010,13:12:00,23735,23760,23730,23750,55
15/01/2010,13:15:00,23745,23760,23740,23750,55
15/01/2010,13:18:00,23750,23775,23750,23765,40
15/01/2010,13:21:00,23760,23770,23760,23765,17
15/01/2010,13:24:00,23770,23775,23750,23755,64
15/01/2010,13:27:00,23755,23790,23745,23770,129
15/01/2010,13:30:00,23765,23780,23765,23775,23
15/01/2010,13:33:00,23775,23785,23765,23785,27
15/01/2010,13:36:00,23785,23785,23745,23755,49
15/01/2010,13:39:00,23755,23755,23750,23755,15
15/01/2010,13:42:00,23755,23765,23750,23765,21
15/01/2010,13:45:00,23765,23770,23760,23770,11
15/01/2010,13:48:00,23765,23765,23745,23745,21
15/01/2010,13:51:00,23740,23750,23730,23745,41
15/01/2010,13:54:00,23745,23755,23745,23755,36
15/01/2010,13:57:00,23750,23755,23745,23750,20
15/01/2010,14:00:00,23745,23750,23725,23745,92
15/01/2010,14:03:00,23745,23755,23745,23755,22
15/01/2010,14:06:00,23755,23755,23730,23735,21
15/01/2010,14:09:00,23730,23745,23730,23745,28
15/01/2010,14:12:00,23740,23745,23730,23740,54
15/01/2010,14:15:00,23735,23740,23735,23735,10
15/01/2010,14:18:00,23740,23755,23735,23745,60
15/01/2010,14:21:00,23750,23750,23740,23745,37
15/01/2010,14:24:00,23750,23755,23740,23740,39
15/01/2010,14:27:00,23745,23745,23730,23745,23
15/01/2010,14:30:00,23750,23795,23710,23780,210
15/01/2010,14:33:00,23775,23785,23770,23770,82
15/01/2010,14:36:00,23775,23775,23765,23775,22
15/01/2010,14:39:00,23770,23775,23770,23770,32
15/01/2010,14:42:00,23770,23770,23750,23750,41
15/01/2010,14:45:00,23750,23755,23730,23735,50
15/01/2010,14:48:00,23735,23735,23735,23735,24
15/01/2010,14:51:00,23735,23735,23730,23735,17
15/01/2010,14:54:00,23730,23745,23720,23745,80
15/01/2010,14:57:00,23745,23755,23740,23745,29
15/01/2010,15:00:00,23745,23745,23730,23730,38
15/01/2010,15:03:00,23730,23735,23715,23720,68
15/01/2010,15:06:00,23725,23725,23720,23725,30
15/01/2010,15:09:00,23725,23740,23725,23740,33
15/01/2010,15:12:00,23745,23750,23740,23750,25
15/01/2010,15:15:00,23745,23755,23745,23755,51
15/01/2010,15:18:00,23755,23760,23750,23755,21
15/01/2010,15:21:00,23760,23765,23760,23765,36
15/01/2010,15:24:00,23765,23765,23760,23765,37
15/01/2010,15:27:00,23760,23775,23755,23775,34
15/01/2010,15:30:00,23780,23805,23775,23795,144
15/01/2010,15:33:00,23790,23800,23780,23785,59
15/01/2010,15:36:00,23785,23790,23775,23780,59
15/01/2010,15:39:00,23780,23780,23765,23775,66
15/01/2010,15:42:00,23775,23785,23765,23770,52
15/01/2010,15:45:00,23765,23780,23755,23755,63
15/01/2010,15:48:00,23760,23760,23705,23715,177
15/01/2010,15:51:00,23715,23725,23710,23725,91
15/01/2010,15:54:00,23725,23735,23665,23670,171
15/01/2010,15:57:00,23670,23695,23650,23685,241
15/01/2010,16:00:00,23685,23685,23610,23640,314
15/01/2010,16:03:00,23635,23655,23615,23640,228
15/01/2010,16:06:00,23635,23635,23555,23570,326
15/01/2010,16:09:00,23565,23590,23565,23585,326
15/01/2010,16:12:00,23585,23590,23555,23570,184
15/01/2010,16:15:00,23575,23580,23520,23545,330
15/01/2010,16:18:00,23550,23575,23535,23565,183
15/01/2010,16:21:00,23570,23580,23565,23575,89
15/01/2010,16:24:00,23565,23575,23530,23540,239
15/01/2010,16:27:00,23540,23560,23515,23550,165
15/01/2010,16:30:00,23550,23550,23520,23540,159
15/01/2010,16:33:00,23540,23550,23520,23535,178
15/01/2010,16:36:00,23535,23535,23510,23525,151
15/01/2010,16:39:00,23530,23540,23495,23510,218
15/01/2010,16:42:00,23510,23530,23500,23530,144
15/01/2010,16:45:00,23530,23530,23505,23510,103
15/01/2010,16:48:00,23510,23550,23510,23540,85
15/01/2010,16:51:00,23540,23540,23510,23510,73
15/01/2010,16:54:00,23510,23520,23465,23475,205
15/01/2010,16:57:00,23475,23505,23470,23505,186
15/01/2010,17:00:00,23510,23515,23500,23500,49
15/01/2010,17:03:00,23510,23525,23505,23520,46
15/01/2010,17:06:00,23520,23525,23505,23525,131
15/01/2010,17:09:00,23525,23535,23525,23535,64
15/01/2010,17:12:00,23530,23535,23510,23530,125
15/01/2010,17:15:00,23535,23535,23520,23520,53
15/01/2010,17:18:00,23525,23535,23510,23520,110
15/01/2010,17:21:00,23520,23525,23505,23510,156
15/01/2010,17:24:00,23510,23545,23510,23535,274
15/01/2010,17:27:00,23530,23535,23490,23495,340
15/01/2010,17:30:00,23490,23525,23490,23525,139
15/01/2010,17:33:00,23525,23575,23525,23570,187
15/01/2010,17:36:00,23570,23570,23560,23565,85
15/01/2010,17:39:00,23570,23575,23565,23565,51