<TICKER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>

ABAN,20120801,09:16:00,380.05,382,373.3,374.3,6618
ABAN,20120801,09:17:00,375.3,376.7,373.3,373.8,6540
ABAN,20120801,09:18:00,373.8,374.5,373.05,374.45,3797
ABAN,20120801,09:19:00,374.5,376.45,374.5,375.9,3414
ABAN,20120801,09:20:00,375.95,377,375.9,377,2633
ABAN,20120801,09:21:00,376.9,377.75,376.75,376.75,3848
ABAN,20120801,09:22:00,376.5,376.8,376.3,376.5,1813
ABAN,20120801,09:23:00,376.5,377,376.5,376.8,1375
ABAN,20120801,09:24:00,376.6,377,376.5,376.95,1395
ABAN,20120801,09:25:00,376.9,376.95,376.55,376.9,1330
ABAN,20120801,09:26:00,376.9,377.15,376.9,376.95,2460
ABAN,20120801,09:27:00,377.3,377.9,377.05,377.9,965
ABAN,20120801,09:28:00,378,379.3,378,379.2,1882
ABAN,20120801,09:29:00,379.5,380.8,379.5,380.6,3768
ABAN,20120801,09:30:00,380.6,381.65,380.6,381.4,7777
ABAN,20120801,09:31:00,381.5,381.6,380.65,381.55,4420
ABAN,20120801,09:32:00,381.8,381.8,380.6,381,2186
ABAN,20120801,09:33:00,380.5,380.95,380,380.25,2915
ABAN,20120801,09:34:00,380.2,380.2,379,379,1861
ABAN,20120801,09:35:00,379.25,379.85,379.05,379.05,958
ABAN,20120801,09:36:00,379.05,379.65,378.9,379.15,2674
ABAN,20120801,09:37:00,379.05,379.05,378.5,378.8,1322
ABAN,20120801,09:38:00,378.5,378.9,378.5,378.5,2411
ABAN,20120801,09:39:00,378.9,378.95,378.4,378.4,1021
ABAN,20120801,09:40:00,378.85,379.45,378.45,379.45,897
ABAN,20120801,09:41:00,379.15,379.5,379.1,379.2,584
ABAN,20120801,09:42:00,379.45,380.5,379.4,380.3,3693
ABAN,20120801,09:43:00,380.3,381.85,380.15,381.5,4142
ABAN,20120801,09:44:00,382,383.5,381.5,383.5,7305
ABAN,20120801,09:45:00,383.75,383.9,382.55,383.2,7519
ABAN,20120801,09:46:00,383,383.2,382,382.2,2631
ABAN,20120801,09:47:00,382.25,382.45,382,382.1,1535
ABAN,20120801,09:48:00,381.9,382,381.35,382,2767
ABAN,20120801,09:49:00,382,382.05,381.6,381.6,1216
ABAN,20120801,09:50:00,381.6,381.6,380.7,380.7,2658
ABAN,20120801,09:51:00,380.7,380.8,380,380,1819
ABAN,20120801,09:52:00,380,380.8,380,380.8,1054
ABAN,20120801,09:53:00,381.15,381.9,380.9,381.9,1701
ABAN,20120801,09:54:00,381.95,381.95,380.5,380.5,2726
ABAN,20120801,09:55:00,380.5,380.5,379.1,379.1,4663
ABAN,20120801,09:56:00,379.15,379.8,379.1,379.4,2892
ABAN,20120801,09:57:00,379.4,380.15,379.35,379.8,1584
ABAN,20120801,09:58:00,379.8,379.8,379.15,379.15,948
ABAN,20120801,09:59:00,379.2,379.6,379.1,379.4,1213
ABAN,20120801,10:00:00,379.1,379.4,379.1,379.15,1183
ABAN,20120801,10:01:00,379.15,379.4,379.1,379.2,1184
ABAN,20120801,10:02:00,379.2,379.2,379.1,379.15,4739
ABAN,20120801,10:03:00,379.15,379.4,379.15,379.35,1480
ABAN,20120801,10:04:00,379.1,379.95,379.1,379.95,1919
ABAN,20120801,10:05:00,379.9,380.5,379.75,380.5,2311
ABAN,20120801,10:06:00,380.9,380.9,380.05,380.05,699
ABAN,20120801,10:07:00,380.35,380.6,380.35,380.5,564
ABAN,20120801,10:08:00,380.45,380.7,380.45,380.65,435
ABAN,20120801,10:09:00,380.65,380.65,379.65,379.65,739
ABAN,20120801,10:10:00,379.9,380.3,379.65,379.7,1729
ABAN,20120801,10:11:00,379.7,379.8,379.55,379.8,384
ABAN,20120801,10:12:00,379.8,380,379.1,379.1,2560
ABAN,20120801,10:13:00,379.5,380.5,379,379.95,4433
ABAN,20120801,10:14:00,380,380.5,379.7,380.5,2535

ABAN,20120801,10:15:00,380.5,380.7,379.45,379.95,1225
ABAN,20120801,10:16:00,380.3,380.7,379.65,380,591
ABAN,20120801,10:17:00,380,380,379.55,380,275
ABAN,20120801,10:18:00,380.35,380.4,379.75,379.8,394
ABAN,20120801,10:19:00,380.35,380.9,380,380.9,1383
ABAN,20120801,10:20:00,379.95,380.75,379.95,380.35,330
ABAN,20120801,10:21:00,380.3,380.3,380,380,550
ABAN,20120801,10:22:00,379.95,380.6,379.95,380.6,1079
ABAN,20120801,10:23:00,380.75,381.5,380.75,381.3,900
ABAN,20120801,10:24:00,381,382.4,381,382.35,1348
ABAN,20120801,10:25:00,382.05,382.8,382,382.8,1943
ABAN,20120801,10:26:00,382.85,382.85,382.15,382.5,1462
ABAN,20120801,10:27:00,382.5,382.65,382.2,382.2,2586
ABAN,20120801,10:28:00,382,382.9,382,382.9,1593
ABAN,20120801,10:29:00,382.95,383.35,382.95,383.05,5430
ABAN,20120801,10:30:00,383.05,383.15,383.05,383.15,393
ABAN,20120801,10:31:00,383.15,383.5,383.05,383.45,1410
ABAN,20120801,10:32:00,383.45,383.55,382.75,382.75,3333
ABAN,20120801,10:33:00,382.6,383.35,382.05,383.35,2402
ABAN,20120801,10:34:00,383.5,383.5,381.1,381.9,3829
ABAN,20120801,10:35:00,381.05,381.05,380.7,381,636
ABAN,20120801,10:36:00,381.4,382.5,381.4,382.5,812
ABAN,20120801,10:37:00,382.5,383,382.45,383,1370
ABAN,20120801,10:38:00,383.4,383.4,383,383,1162
ABAN,20120801,10:39:00,383,383.2,382.5,382.9,946
ABAN,20120801,10:40:00,383,383.2,382.9,383.2,642
ABAN,20120801,10:41:00,383.25,383.35,382.9,382.9,415
ABAN,20120801,10:42:00,382.9,382.9,382.6,382.9,405
ABAN,20120801,10:43:00,382.9,383.2,382.65,383,717
ABAN,20120801,10:44:00,382.8,383.25,382,382.1,1132
ABAN,20120801,10:45:00,382,382,381.55,381.9,161
ABAN,20120801,10:46:00,381.75,381.75,381.7,381.7,58
ABAN,20120801,10:47:00,381.75,381.75,380.8,381.05,1787
ABAN,20120801,10:48:00,381.45,381.5,381,381.5,866
ABAN,20120801,10:49:00,381.5,381.5,381.45,381.5,118
ABAN,20120801,10:50:00,381.25,381.5,381.25,381.5,443
ABAN,20120801,10:51:00,381.55,381.65,381.3,381.3,535
ABAN,20120801,10:52:00,381.25,381.6,381.25,381.6,126
ABAN,20120801,10:53:00,381.65,381.65,381.25,381.25,234
ABAN,20120801,10:54:00,381.25,381.5,381.25,381.5,276
ABAN,20120801,10:55:00,381.5,382.2,381.5,382.2,795
ABAN,20120801,10:56:00,382.5,382.5,382,382.3,635
ABAN,20120801,10:57:00,382,382.3,382,382,559
ABAN,20120801,10:58:00,382.3,384,382.3,383.55,12876
ABAN,20120801,10:59:00,384.6,386,384.6,385.45,28776
ABAN,20120801,11:00:00,384.85,385.35,384.3,384.6,3237
ABAN,20120801,11:01:00,384.5,384.7,384.3,384.65,1249
ABAN,20120801,11:02:00,384.4,384.65,384.3,384.65,1109
ABAN,20120801,11:03:00,384.55,384.85,384.55,384.65,1506
ABAN,20120801,11:04:00,384.6,384.85,384.55,384.85,1025
ABAN,20120801,11:05:00,384.85,385.7,384.8,385.4,2443
ABAN,20120801,11:06:00,385.15,385.75,385.15,385.55,2874
ABAN,20120801,11:07:00,385.55,385.7,385.3,385.5,977
ABAN,20120801,11:08:00,385.5,387.05,385.25,387.05,8803
ABAN,20120801,11:09:00,387.05,387.8,386.5,387.8,9342
ABAN,20120801,11:10:00,387.35,387.8,387.15,387.8,8322
ABAN,20120801,11:11:00,387.5,388,387.3,387.3,7572
ABAN,20120801,11:12:00,387.35,387.55,387.15,387.5,2168
ABAN,20120801,11:13:00,387.5,387.5,387.15,387.25,1761
ABAN,20120801,11:14:00,387.25,387.55,386.75,386.75,1554

ABAN,20120801,11:15:00,386.95,386.95,386.55,386.75,897
ABAN,20120801,11:16:00,386.8,387,386.55,386.9,1131
ABAN,20120801,11:17:00,387.1,387.55,387.1,387.3,1354
ABAN,20120801,11:18:00,387.5,387.5,386.9,387.05,1086
ABAN,20120801,11:19:00,387.05,387.25,386.9,387.1,491
ABAN,20120801,11:20:00,387.05,387.1,386.9,386.9,1192
ABAN,20120801,11:21:00,386.7,386.7,386.1,386.2,1797
ABAN,20120801,11:22:00,386.25,386.4,385.7,386.4,801
ABAN,20120801,11:23:00,386.35,386.5,385.85,386.25,375
ABAN,20120801,11:24:00,386.05,386.5,386.05,386.4,1087
ABAN,20120801,11:25:00,386.9,386.9,386.2,386.8,764
ABAN,20120801,11:26:00,386.95,386.95,386.5,386.55,676
ABAN,20120801,11:27:00,386.5,386.9,386.5,386.9,548
ABAN,20120801,11:28:00,386.7,386.9,386.55,386.55,254
ABAN,20120801,11:29:00,386.5,386.5,386.4,386.4,300
ABAN,20120801,11:30:00,386.35,386.35,385.5,385.55,1451
ABAN,20120801,11:31:00,385.75,386.2,385.6,385.6,322
ABAN,20120801,11:32:00,386,386.15,385.05,385.65,1736
ABAN,20120801,11:33:00,385.35,385.75,385,385.75,1643
ABAN,20120801,11:34:00,385.7,386,385.25,385.25,183
ABAN,20120801,11:35:00,385.25,385.85,385.15,385.6,620
ABAN,20120801,11:36:00,385.85,385.85,385.35,385.35,458
ABAN,20120801,11:37:00,385.25,385.5,385.2,385.2,730
ABAN,20120801,11:38:00,385.2,385.5,385.2,385.45,180
ABAN,20120801,11:39:00,385.45,385.5,385.35,385.35,171
ABAN,20120801,11:40:00,385.4,385.5,385.4,385.4,541
ABAN,20120801,11:41:00,385.2,385.25,384.15,384.3,3917
ABAN,20120801,11:42:00,384.2,384.45,384.2,384.45,934
ABAN,20120801,11:43:00,384.45,385,383.15,384,3927
ABAN,20120801,11:44:00,383.65,384.2,383.65,384.15,1808
ABAN,20120801,11:45:00,384.2,384.7,383.75,384.7,576
ABAN,20120801,11:46:00,384.5,384.85,384.5,384.55,1080
ABAN,20120801,11:47:00,384.55,384.95,384.35,384.9,676
ABAN,20120801,11:48:00,384.95,385.05,384.85,384.85,527
ABAN,20120801,11:49:00,384.55,385.4,384.5,385.25,1303
ABAN,20120801,11:50:00,385.4,386,385.4,385.5,2339
ABAN,20120801,11:51:00,385.8,385.8,385.1,385.4,1438
ABAN,20120801,11:52:00,385.4,385.8,384.45,384.5,2345
ABAN,20120801,11:53:00,384.45,384.45,383,383.4,4537
ABAN,20120801,11:54:00,383.25,384.1,383.25,383.95,2953
ABAN,20120801,11:55:00,383.6,383.6,383,383.45,2335
ABAN,20120801,11:56:00,383.45,383.7,383.1,383.45,2542
ABAN,20120801,11:57:00,383.45,384.5,383.45,384.45,716
ABAN,20120801,11:58:00,384.4,384.4,383.4,384,1375
ABAN,20120801,11:59:00,384,384,383.8,384,390
ABAN,20120801,12:00:00,384,384.05,383.85,383.9,425
ABAN,20120801,12:01:00,384.05,384.5,384.05,384.45,180
ABAN,20120801,12:02:00,384.45,384.45,384,384.4,395
ABAN,20120801,12:03:00,384.3,384.3,384,384,307
ABAN,20120801,12:04:00,384.3,384.45,384.1,384.45,326
ABAN,20120801,12:05:00,384.5,384.5,384.2,384.2,207
ABAN,20120801,12:06:00,384.5,385.5,384.5,385.45,1809
ABAN,20120801,12:07:00,385.45,385.45,384.7,384.7,420
ABAN,20120801,12:08:00,384.65,385.15,384.65,385.15,74
ABAN,20120801,12:09:00,385,385.15,384.55,385.1,275
ABAN,20120801,12:10:00,384.85,384.85,384.85,384.85,26
ABAN,20120801,12:11:00,384.85,384.85,384.75,384.85,525
ABAN,20120801,12:12:00,384.7,384.7,384,384.7,414
ABAN,20120801,12:13:00,384.7,384.8,384.7,384.8,100
ABAN,20120801,12:14:00,384.7,384.7,384.7,384.7,15

ABAN,20120801,12:15:00,384.7,384.7,384.7,384.7,120
ABAN,20120801,12:16:00,384.7,384.7,384.7,384.7,85
ABAN,20120801,12:17:00,384.35,385.85,384.35,385.85,2681
ABAN,20120801,12:18:00,385.85,386.6,385.8,386.4,2655
ABAN,20120801,12:19:00,385.75,386.3,385.75,386.15,641
ABAN,20120801,12:20:00,386.15,386.15,385.75,386.1,838
ABAN,20120801,12:21:00,386.2,386.2,386.1,386.1,641
ABAN,20120801,12:22:00,386.15,386.15,385.7,385.7,797
ABAN,20120801,12:23:00,386,386.1,385.6,386,337
ABAN,20120801,12:24:00,386,386.1,385.65,385.65,63
ABAN,20120801,12:25:00,386,386,385.6,385.6,156
ABAN,20120801,12:26:00,385.9,385.9,385.1,385.1,155
ABAN,20120801,12:27:00,385.5,385.5,385,385,276
ABAN,20120801,12:28:00,385.4,386.15,385.4,386.15,916
ABAN,20120801,12:29:00,386.2,387.5,386.2,387.4,9446
ABAN,20120801,12:30:00,387.45,387.45,386.2,386.2,1452
ABAN,20120801,12:31:00,386.4,386.4,385.15,385.15,3247
ABAN,20120801,12:32:00,385.2,386.8,385.1,386.7,2062
ABAN,20120801,12:33:00,386.75,386.85,385.3,386,1917
ABAN,20120801,12:34:00,386,387.05,386,387.05,753
ABAN,20120801,12:35:00,387.2,387.25,386.85,386.85,460
ABAN,20120801,12:36:00,386.85,387.2,386.65,386.8,1415
ABAN,20120801,12:37:00,386.55,386.9,386.55,386.9,849
ABAN,20120801,12:38:00,387.1,387.1,386.6,386.6,120
ABAN,20120801,12:39:00,386.6,386.8,385.7,386.25,396
ABAN,20120801,12:40:00,386.1,386.45,386.1,386.2,248
ABAN,20120801,12:41:00,386.25,386.85,386,386.5,659
ABAN,20120801,12:42:00,386.3,386.3,386,386.1,719
ABAN,20120801,12:43:00,386.15,386.35,386,386.35,1300
ABAN,20120801,12:44:00,386.35,386.4,386.2,386.2,430
ABAN,20120801,12:45:00,386.2,386.2,386.15,386.15,255
ABAN,20120801,12:46:00,386.15,386.15,386.15,386.15,125
ABAN,20120801,12:47:00,386.15,386.5,386.15,386.3,397
ABAN,20120801,12:48:00,386.45,386.45,386.25,386.45,102
ABAN,20120801,12:49:00,386.45,386.5,386.25,386.5,84
ABAN,20120801,12:50:00,386.5,386.6,386.5,386.6,251
ABAN,20120801,12:51:00,386.5,386.8,386.5,386.8,134
ABAN,20120801,12:52:00,386.8,387,386.5,386.9,418
ABAN,20120801,12:53:00,386.5,387,386.5,386.7,327
ABAN,20120801,12:54:00,387,387,386.5,386.55,372
ABAN,20120801,12:55:00,386.65,386.85,386.5,386.85,1232
ABAN,20120801,12:56:00,386.5,386.9,386.5,386.5,360
ABAN,20120801,12:57:00,386.45,386.5,386.2,386.25,518
ABAN,20120801,12:58:00,386.2,386.2,385.75,386,475
ABAN,20120801,12:59:00,386,386,385.1,385.1,864
ABAN,20120801,13:00:00,385.7,385.7,385.5,385.5,104
ABAN,20120801,13:01:00,385.5,385.8,385.1,385.1,756
ABAN,20120801,13:02:00,385.4,385.65,385.4,385.65,266
ABAN,20120801,13:03:00,385.7,385.85,385.7,385.75,325
ABAN,20120801,13:04:00,385.95,386,385.65,385.65,490
ABAN,20120801,13:05:00,386.2,386.2,386.15,386.15,68
ABAN,20120801,13:06:00,385.75,385.95,385.55,385.55,658
ABAN,20120801,13:07:00,385.55,385.55,385.3,385.5,174
ABAN,20120801,13:08:00,385.1,385.65,385.1,385.65,600
ABAN,20120801,13:09:00,385.2,385.75,385.2,385.75,113
ABAN,20120801,13:10:00,385.3,385.85,385.3,385.5,438
ABAN,20120801,13:11:00,385.85,385.85,385.85,385.85,10
ABAN,20120801,13:12:00,385.35,385.85,385.35,385.8,145
ABAN,20120801,13:13:00,385.35,385.7,385.25,385.25,146
ABAN,20120801,13:14:00,385,385.4,385,385.25,155

ABAN,20120801,13:15:00,385.25,385.25,384.4,384.4,2610
ABAN,20120801,13:16:00,384.55,384.8,384.4,384.6,163
ABAN,20120801,13:17:00,384.5,385.2,384.5,385.2,1259
ABAN,20120801,13:18:00,385,386,385,385.95,1166
ABAN,20120801,13:19:00,386,386,385,385,700
ABAN,20120801,13:20:00,385.05,385.4,385,385,337
ABAN,20120801,13:21:00,385.2,385.25,385.1,385.25,490
ABAN,20120801,13:22:00,385,385,384,384,1689
ABAN,20120801,13:23:00,384.05,384.55,384,384.05,1154
ABAN,20120801,13:24:00,384.7,384.75,384.15,384.35,471
ABAN,20120801,13:25:00,384,384.4,384,384,320
ABAN,20120801,13:26:00,384,384.05,383.1,383.1,2791
ABAN,20120801,13:27:00,383.5,384.6,383.1,384.5,1016
ABAN,20120801,13:28:00,384.8,384.95,384.7,384.7,1302
ABAN,20120801,13:29:00,384.7,384.9,384.55,384.9,185
ABAN,20120801,13:30:00,384.55,385,384.5,384.9,1023
ABAN,20120801,13:31:00,384.9,384.95,384.25,384.25,109
ABAN,20120801,13:32:00,384.75,384.8,384.4,384.8,166
ABAN,20120801,13:33:00,384.8,384.8,384,384,719
ABAN,20120801,13:34:00,384.5,384.5,383.95,383.95,1729
ABAN,20120801,13:35:00,383.5,383.65,383.5,383.65,544
ABAN,20120801,13:36:00,383.65,385,383.65,385,2809
ABAN,20120801,13:37:00,385,386,385,386,4993
ABAN,20120801,13:38:00,386,386.5,385.75,386.35,4767
ABAN,20120801,13:39:00,386,386.1,384.5,384.7,1493
ABAN,20120801,13:40:00,384.7,385.95,384.6,385.85,785
ABAN,20120801,13:41:00,385.8,385.95,384.95,384.95,1127
ABAN,20120801,13:42:00,384.95,384.95,384.5,384.5,175
ABAN,20120801,13:43:00,384.7,384.95,384.7,384.9,418
ABAN,20120801,13:44:00,384.7,384.7,384.7,384.7,56
ABAN,20120801,13:45:00,384.5,385.25,384.35,385.05,698
ABAN,20120801,13:46:00,384.75,385.2,384.75,385,130
ABAN,20120801,13:48:00,385.05,385.1,385,385.1,60
ABAN,20120801,13:49:00,385.4,385.4,385.4,385.4,50
ABAN,20120801,13:50:00,385.45,385.5,385.2,385.5,519
ABAN,20120801,13:51:00,385.8,386,385.8,386,1117
ABAN,20120801,13:52:00,386,386.9,385.9,386.5,4867
ABAN,20120801,13:53:00,386.45,386.5,386.2,386.45,684
ABAN,20120801,13:54:00,386.25,386.4,385.85,385.85,873
ABAN,20120801,13:55:00,385.5,385.5,384.25,384.7,1768
ABAN,20120801,13:56:00,384.65,385,384.55,385,760
ABAN,20120801,13:57:00,385,385.2,385,385,491
ABAN,20120801,13:58:00,385,385.4,385,385.35,340
ABAN,20120801,13:59:00,385,385,384.75,384.75,230
ABAN,20120801,14:00:00,384.75,385.5,384.65,384.65,395
ABAN,20120801,14:01:00,384.65,384.65,384.6,384.65,208
ABAN,20120801,14:02:00,384.6,384.95,384.6,384.95,312
ABAN,20120801,14:03:00,384.7,385,383.75,383.75,3436
ABAN,20120801,14:04:00,383.75,384.25,383.65,384.25,1189
ABAN,20120801,14:05:00,384.2,384.5,383.75,383.8,921
ABAN,20120801,14:06:00,384,384,383.55,383.55,1198
ABAN,20120801,14:07:00,383.55,383.95,383.5,383.85,1330
ABAN,20120801,14:08:00,383.8,384.75,383.75,384.75,2505
ABAN,20120801,14:09:00,384.8,384.9,383.95,383.95,469
ABAN,20120801,14:10:00,384.45,384.6,384.1,384.6,308
ABAN,20120801,14:11:00,384.5,385.65,384.4,384.5,3645
ABAN,20120801,14:12:00,384.8,384.8,383.2,383.2,4434
ABAN,20120801,14:13:00,383.45,383.45,382.4,382.45,8818
ABAN,20120801,14:14:00,382.45,384,382.45,383.45,2366
ABAN,20120801,14:15:00,383.5,383.8,383.5,383.8,1812

ABAN,20120801,14:16:00,383.95,383.95,383.9,383.9,396
ABAN,20120801,14:17:00,383.6,383.9,383.5,383.9,495
ABAN,20120801,14:18:00,383.75,383.9,383.5,383.55,270
ABAN,20120801,14:19:00,383.9,383.9,383.55,383.9,32
ABAN,20120801,14:20:00,383.9,384,383.9,383.9,1094
ABAN,20120801,14:21:00,383.75,383.9,383.75,383.9,200
ABAN,20120801,14:22:00,384,384.4,384,384.4,487
ABAN,20120801,14:23:00,384.4,384.5,384.2,384.4,331
ABAN,20120801,14:24:00,384,384.6,384,384.6,720
ABAN,20120801,14:25:00,384.6,384.75,384.6,384.75,301
ABAN,20120801,14:26:00,384.8,385.35,384.8,385.3,1568
ABAN,20120801,14:27:00,385.3,385.4,385,385,740
ABAN,20120801,14:28:00,385,385,384.6,384.65,949
ABAN,20120801,14:29:00,384.65,384.65,384.65,384.65,47
ABAN,20120801,14:30:00,384.85,385,384.85,385,55
ABAN,20120801,14:31:00,384.65,384.65,384.6,384.6,108
ABAN,20120801,14:32:00,384.8,385,384.8,385,165
ABAN,20120801,14:33:00,384.8,384.95,384.4,384.65,236
ABAN,20120801,14:34:00,384.6,384.6,384.5,384.5,52
ABAN,20120801,14:35:00,384.5,384.55,384.2,384.2,524
ABAN,20120801,14:36:00,384.15,384.6,384.15,384.4,315
ABAN,20120801,14:37:00,384.4,384.4,384.1,384.3,203
ABAN,20120801,14:38:00,384.35,384.55,384.2,384.55,65
ABAN,20120801,14:39:00,384.55,385,384.55,384.8,164
ABAN,20120801,14:40:00,384.6,384.9,384.6,384.7,233
ABAN,20120801,14:41:00,384.95,385.6,384.95,385.5,1829
ABAN,20120801,14:42:00,385.55,387,385.55,386,8952
ABAN,20120801,14:43:00,386,386.4,385.55,385.9,1779
ABAN,20120801,14:44:00,386.2,389,385.6,389,13510
ABAN,20120801,14:45:00,389.05,391.45,389.05,390.55,44544
ABAN,20120801,14:46:00,390.5,394.05,390.5,394.05,38505
ABAN,20120801,14:47:00,394,394,392.55,392.75,25942
ABAN,20120801,14:48:00,392.65,393.15,392.4,393.15,11853
ABAN,20120801,14:49:00,393.5,393.75,392,392.65,7891
ABAN,20120801,14:50:00,392.4,393.95,392.4,393.25,5224
ABAN,20120801,14:51:00,393.25,393.85,392.85,392.85,5211
ABAN,20120801,14:52:00,392.75,392.9,392.45,392.5,3965
ABAN,20120801,14:53:00,392.45,392.9,392,392.1,3933
ABAN,20120801,14:54:00,392.2,392.5,391.8,392.5,5002
ABAN,20120801,14:55:00,392.2,392.9,392.1,392.7,1447
ABAN,20120801,14:56:00,392.1,392.7,392.1,392.5,755
ABAN,20120801,14:57:00,392.7,392.9,392.5,392.6,1132
ABAN,20120801,14:58:00,392.5,392.5,391.85,392.05,2422
ABAN,20120801,14:59:00,391.9,391.95,391.65,391.65,1101
ABAN,20120801,15:00:00,391.9,392.45,391.75,392.45,1570
ABAN,20120801,15:01:00,392.1,392.9,392.1,392.65,2368
ABAN,20120801,15:02:00,392.8,393,392.65,392.85,1632
ABAN,20120801,15:03:00,392.9,392.9,392.4,392.6,2312
ABAN,20120801,15:04:00,392.55,392.55,391.8,391.8,2011
ABAN,20120801,15:05:00,391.95,392,391.7,392,1927
ABAN,20120801,15:06:00,392,392.35,391.65,392.15,2966
ABAN,20120801,15:07:00,391.95,391.95,391.05,391.45,3297
ABAN,20120801,15:08:00,391.7,392,391.5,392,1774
ABAN,20120801,15:09:00,392,392,391.5,391.85,569
ABAN,20120801,15:10:00,391.7,391.95,391.5,391.7,1833
ABAN,20120801,15:11:00,391.85,391.85,391.3,391.3,1335
ABAN,20120801,15:12:00,391.4,391.7,390.4,390.7,6300
ABAN,20120801,15:13:00,390.7,390.7,390.4,390.5,2294
ABAN,20120801,15:14:00,390.35,390.7,390.3,390.5,1591
ABAN,20120801,15:15:00,390.45,390.8,390.45,390.6,1709

ABAN,20120801,15:16:00,390.2,390.65,389.4,389.4,7040
ABAN,20120801,15:17:00,389.5,389.75,388.35,388.7,7889
ABAN,20120801,15:18:00,388.75,388.75,387.8,388.4,9431
ABAN,20120801,15:19:00,388.15,388.9,388.15,388.9,3538
ABAN,20120801,15:20:00,388.4,388.75,388,388,2120
ABAN,20120801,15:21:00,388,388.4,387.9,388,5058
ABAN,20120801,15:22:00,388.35,388.5,388,388.4,2365
ABAN,20120801,15:23:00,388.4,388.5,387.9,388.15,6463
ABAN,20120801,15:24:00,388.35,388.4,388,388.4,2378
ABAN,20120801,15:25:00,388.5,388.9,388.4,388.45,2380
ABAN,20120801,15:26:00,388.55,389.45,388.4,389,5240
ABAN,20120801,15:27:00,389.25,389.7,388.65,388.65,4911
ABAN,20120801,15:28:00,389,389.7,388.55,389.3,2769
ABAN,20120801,15:29:00,389.3,389.5,388.55,389,6557