DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/01/2010,17:09:00,23515,23525,23515,23520,30
04/01/2010,17:10:00,23520,23520,23515,23520,13
04/01/2010,17:11:00,23520,23520,23515,23520,12
04/01/2010,17:12:00,23520,23520,23520,23520,11
04/01/2010,17:13:00,23525,23530,23520,23530,52
04/01/2010,17:14:00,23525,23535,23525,23530,90
04/01/2010,17:15:00,23530,23530,23525,23530,11
04/01/2010,17:16:00,23530,23530,23525,23525,14
04/01/2010,17:17:00,23520,23530,23520,23530,13
04/01/2010,17:18:00,23530,23535,23530,23535,56
04/01/2010,17:19:00,23535,23540,23530,23530,41
04/01/2010,17:20:00,23530,23545,23530,23540,50
04/01/2010,17:21:00,23540,23545,23535,23545,48
04/01/2010,17:22:00,23545,23550,23540,23550,46
04/01/2010,17:23:00,23545,23560,23545,23555,73
04/01/2010,17:24:00,23555,23575,23555,23565,164
04/01/2010,17:25:00,23565,23570,23515,23520,121
04/01/2010,17:26:00,23520,23530,23515,23530,95
04/01/2010,17:27:00,23535,23535,23520,23525,74
04/01/2010,17:28:00,23525,23535,23525,23530,21
04/01/2010,17:29:00,23535,23580,23530,23575,195
04/01/2010,17:30:00,23575,23585,23565,23565,102
04/01/2010,17:31:00,23565,23570,23540,23555,138
04/01/2010,17:32:00,23555,23565,23555,23560,43
04/01/2010,17:33:00,23560,23560,23545,23555,88
04/01/2010,17:34:00,23555,23565,23555,23565,33
04/01/2010,17:35:00,23565,23565,23540,23550,122
04/01/2010,17:36:00,23545,23545,23535,23540,49
04/01/2010,17:37:00,23540,23545,23535,23540,42
04/01/2010,17:38:00,23535,23535,23525,23525,47
04/01/2010,17:39:00,23530,23530,23510,23515,57
05/01/2010,09:00:00,23635,23635,23535,23555,282
05/01/2010,09:01:00,23560,23575,23550,23570,148
05/01/2010,09:02:00,23565,23575,23555,23565,134
05/01/2010,09:03:00,23565,23570,23535,23560,135
05/01/2010,09:04:00,23555,23565,23550,23560,51
05/01/2010,09:05:00,23550,23570,23545,23555,180
05/01/2010,09:06:00,23555,23560,23540,23545,102
05/01/2010,09:07:00,23545,23550,23540,23545,114
05/01/2010,09:08:00,23545,23545,23530,23530,111
05/01/2010,09:09:00,23530,23545,23525,23535,125
05/01/2010,09:10:00,23525,23535,23520,23525,67
05/01/2010,09:11:00,23520,23530,23515,23515,27
05/01/2010,09:12:00,23520,23520,23510,23515,78
05/01/2010,09:13:00,23515,23520,23515,23515,22
05/01/2010,09:14:00,23515,23515,23515,23515,7
05/01/2010,09:15:00,23515,23535,23510,23530,34
05/01/2010,09:16:00,23530,23545,23530,23545,35
05/01/2010,09:17:00,23545,23545,23535,23535,26
05/01/2010,09:18:00,23535,23535,23530,23535,20
05/01/2010,09:19:00,23530,23540,23530,23540,11
05/01/2010,09:20:00,23540,23540,23530,23535,34
05/01/2010,09:21:00,23530,23545,23530,23535,26
05/01/2010,09:22:00,23540,23540,23535,23540,9
05/01/2010,09:23:00,23545,23545,23540,23540,19
05/01/2010,09:24:00,23540,23540,23535,23535,30
05/01/2010,09:25:00,23535,23540,23535,23535,41
05/01/2010,09:26:00,23540,23545,23540,23540,19
05/01/2010,09:27:00,23545,23545,23540,23540,12
05/01/2010,09:28:00,23535,23535,23535,23535,7
05/01/2010,09:29:00,23535,23535,23535,23535,10
05/01/2010,09:30:00,23535,23540,23535,23540,15
05/01/2010,09:31:00,23535,23535,23525,23530,17
05/01/2010,09:32:00,23530,23530,23530,23530,8
05/01/2010,09:33:00,23530,23530,23530,23530,19
05/01/2010,09:34:00,23530,23545,23530,23540,15
05/01/2010,09:35:00,23545,23550,23535,23550,22
05/01/2010,09:36:00,23550,23550,23545,23545,25
05/01/2010,09:37:00,23545,23545,23535,23540,27
05/01/2010,09:38:00,23540,23555,23540,23555,27
05/01/2010,09:39:00,23550,23555,23545,23545,22
05/01/2010,09:40:00,23550,23555,23550,23550,7
05/01/2010,09:41:00,23555,23555,23550,23550,11
05/01/2010,09:42:00,23550,23550,23545,23550,10
05/01/2010,09:43:00,23545,23545,23545,23545,21
05/01/2010,09:44:00,23545,23555,23545,23555,17
05/01/2010,09:45:00,23550,23555,23550,23550,17
05/01/2010,09:46:00,23550,23550,23550,23550,7
05/01/2010,09:47:00,23545,23550,23545,23550,15
05/01/2010,09:48:00,23550,23550,23540,23545,17
05/01/2010,09:49:00,23550,23550,23545,23550,15
05/01/2010,09:50:00,23555,23560,23555,23555,13
05/01/2010,09:51:00,23560,23565,23555,23560,26
05/01/2010,09:52:00,23560,23570,23560,23565,18
05/01/2010,09:53:00,23560,23570,23560,23560,21
05/01/2010,09:54:00,23565,23575,23565,23570,33
05/01/2010,09:55:00,23570,23575,23570,23575,10
05/01/2010,09:56:00,23580,23580,23580,23580,13
05/01/2010,09:57:00,23580,23590,23580,23590,36
05/01/2010,09:58:00,23585,23595,23585,23585,29
05/01/2010,09:59:00,23585,23590,23585,23585,16
05/01/2010,10:00:00,23590,23595,23585,23595,29
05/01/2010,10:01:00,23590,23595,23590,23595,15
05/01/2010,10:02:00,23595,23595,23595,23595,2
05/01/2010,10:03:00,23595,23595,23595,23595,9
05/01/2010,10:04:00,23595,23605,23595,23595,58
05/01/2010,10:05:00,23595,23595,23590,23590,8
05/01/2010,10:06:00,23595,23595,23595,23595,1
05/01/2010,10:07:00,23595,23600,23590,23600,19
05/01/2010,10:08:00,23600,23605,23600,23605,15
05/01/2010,10:09:00,23600,23600,23595,23595,9
05/01/2010,10:10:00,23595,23605,23595,23605,26
05/01/2010,10:11:00,23600,23600,23595,23595,5
05/01/2010,10:12:00,23595,23595,23595,23595,3
05/01/2010,10:13:00,23600,23605,23600,23600,15
05/01/2010,10:14:00,23605,23605,23605,23605,4
05/01/2010,10:15:00,23605,23610,23605,23605,16
05/01/2010,10:16:00,23610,23615,23605,23605,16
05/01/2010,10:17:00,23605,23605,23605,23605,1
05/01/2010,10:18:00,23610,23615,23610,23615,10
05/01/2010,10:19:00,23615,23615,23615,23615,4
05/01/2010,10:20:00,23610,23640,23605,23630,109
05/01/2010,10:21:00,23630,23630,23620,23620,45
05/01/2010,10:22:00,23615,23625,23615,23620,13
05/01/2010,10:23:00,23620,23625,23620,23625,13
05/01/2010,10:24:00,23625,23625,23620,23620,10
05/01/2010,10:25:00,23620,23625,23620,23620,13
05/01/2010,10:26:00,23620,23625,23615,23615,9
05/01/2010,10:27:00,23615,23620,23615,23620,9
05/01/2010,10:28:00,23620,23620,23615,23615,4
05/01/2010,10:29:00,23615,23615,23615,23615,1
05/01/2010,10:30:00,23615,23620,23615,23620,24
05/01/2010,10:31:00,23615,23615,23610,23610,10
05/01/2010,10:32:00,23615,23620,23610,23620,7
05/01/2010,10:33:00,23615,23620,23615,23615,6
05/01/2010,10:34:00,23615,23615,23610,23615,10
05/01/2010,10:35:00,23615,23615,23615,23615,2
05/01/2010,10:36:00,23615,23625,23615,23625,24
05/01/2010,10:37:00,23620,23620,23615,23620,6
05/01/2010,10:38:00,23625,23630,23625,23625,6
05/01/2010,10:39:00,23630,23640,23630,23640,21
05/01/2010,10:40:00,23640,23645,23635,23635,21
05/01/2010,10:41:00,23640,23645,23640,23645,14
05/01/2010,10:42:00,23645,23645,23640,23645,35
05/01/2010,10:43:00,23645,23650,23645,23650,3
05/01/2010,10:44:00,23645,23650,23635,23650,47
05/01/2010,10:45:00,23650,23650,23640,23640,8
05/01/2010,10:46:00,23645,23645,23640,23640,2
05/01/2010,10:47:00,23640,23640,23635,23635,10
05/01/2010,10:48:00,23640,23640,23640,23640,5
05/01/2010,10:49:00,23645,23645,23645,23645,4
05/01/2010,10:50:00,23640,23645,23635,23640,17
05/01/2010,10:51:00,23640,23640,23635,23640,10
05/01/2010,10:52:00,23640,23640,23640,23640,1
05/01/2010,10:53:00,23640,23645,23640,23645,20
05/01/2010,10:54:00,23645,23645,23640,23640,9
05/01/2010,10:55:00,23640,23645,23640,23640,7
05/01/2010,10:56:00,23640,23645,23640,23645,6
05/01/2010,10:57:00,23640,23640,23630,23630,22
05/01/2010,10:58:00,23630,23645,23630,23640,30
05/01/2010,10:59:00,23640,23640,23625,23630,29
05/01/2010,11:00:00,23630,23640,23630,23630,25
05/01/2010,11:01:00,23640,23645,23630,23640,10
05/01/2010,11:02:00,23645,23645,23640,23640,4
05/01/2010,11:03:00,23640,23640,23640,23640,2
05/01/2010,11:04:00,23640,23645,23635,23635,25
05/01/2010,11:05:00,23635,23640,23635,23635,7
05/01/2010,11:06:00,23640,23640,23640,23640,1
05/01/2010,11:07:00,23640,23640,23640,23640,2
05/01/2010,11:08:00,23640,23645,23640,23645,3
05/01/2010,11:09:00,23640,23645,23635,23635,42
05/01/2010,11:10:00,23635,23635,23635,23635,2
05/01/2010,11:11:00,23630,23630,23630,23630,1
05/01/2010,11:12:00,23630,23640,23630,23635,6
05/01/2010,11:13:00,23635,23635,23635,23635,1
05/01/2010,11:14:00,23640,23640,23640,23640,2
05/01/2010,11:15:00,23640,23645,23640,23640,3
05/01/2010,11:16:00,23645,23645,23640,23645,4
05/01/2010,11:19:00,23640,23640,23635,23635,8
05/01/2010,11:20:00,23640,23640,23640,23640,6
05/01/2010,11:21:00,23640,23655,23640,23655,16
05/01/2010,11:22:00,23645,23655,23645,23650,29
05/01/2010,11:23:00,23650,23655,23645,23650,13
05/01/2010,11:24:00,23645,23650,23640,23645,11
05/01/2010,11:25:00,23650,23655,23650,23650,20
05/01/2010,11:27:00,23650,23650,23645,23645,9
05/01/2010,11:28:00,23650,23660,23650,23660,20
05/01/2010,11:29:00,23660,23665,23655,23655,18
05/01/2010,11:30:00,23655,23660,23655,23660,12
05/01/2010,11:31:00,23665,23665,23665,23665,2
05/01/2010,11:32:00,23660,23660,23660,23660,5
05/01/2010,11:33:00,23660,23660,23655,23655,2
05/01/2010,11:34:00,23660,23660,23660,23660,12
05/01/2010,11:35:00,23665,23680,23665,23670,48
05/01/2010,11:36:00,23665,23670,23660,23665,18
05/01/2010,11:37:00,23670,23670,23665,23670,18
05/01/2010,11:38:00,23665,23665,23660,23665,5
05/01/2010,11:39:00,23660,23665,23660,23665,4
05/01/2010,11:41:00,23660,23670,23660,23670,5
05/01/2010,11:42:00,23665,23665,23655,23655,8
05/01/2010,11:43:00,23665,23665,23660,23660,3
05/01/2010,11:44:00,23660,23665,23660,23660,9
05/01/2010,11:45:00,23665,23665,23660,23660,10
05/01/2010,11:46:00,23655,23665,23655,23660,4
05/01/2010,11:47:00,23660,23660,23655,23655,5
05/01/2010,11:48:00,23660,23665,23660,23660,13
05/01/2010,11:49:00,23665,23665,23660,23660,4
05/01/2010,11:51:00,23660,23660,23660,23660,4
05/01/2010,11:52:00,23660,23660,23655,23655,7
05/01/2010,11:53:00,23660,23660,23660,23660,1
05/01/2010,11:54:00,23660,23665,23660,23665,11
05/01/2010,11:55:00,23665,23670,23665,23670,5
05/01/2010,11:56:00,23665,23665,23665,23665,3
05/01/2010,11:57:00,23660,23660,23660,23660,3
05/01/2010,11:58:00,23660,23660,23660,23660,2
05/01/2010,11:59:00,23660,23660,23660,23660,3
05/01/2010,12:00:00,23660,23660,23655,23655,5
05/01/2010,12:01:00,23660,23665,23660,23665,3
05/01/2010,12:02:00,23665,23665,23660,23660,10
05/01/2010,12:03:00,23660,23660,23655,23655,23
05/01/2010,12:05:00,23655,23655,23655,23655,4
05/01/2010,12:06:00,23655,23655,23655,23655,5
05/01/2010,12:08:00,23655,23655,23645,23650,15
05/01/2010,12:09:00,23645,23655,23645,23645,23
05/01/2010,12:10:00,23650,23650,23650,23650,5
05/01/2010,12:11:00,23650,23655,23650,23650,21
05/01/2010,12:12:00,23650,23650,23650,23650,3
05/01/2010,12:13:00,23655,23655,23650,23650,5
05/01/2010,12:14:00,23645,23645,23645,23645,1
05/01/2010,12:15:00,23645,23645,23640,23640,8
05/01/2010,12:16:00,23645,23645,23640,23640,12
05/01/2010,12:17:00,23640,23645,23640,23640,27
05/01/2010,12:18:00,23645,23645,23640,23640,3
05/01/2010,12:19:00,23640,23640,23620,23630,51
05/01/2010,12:20:00,23630,23630,23630,23630,5
05/01/2010,12:21:00,23625,23630,23625,23630,12
05/01/2010,12:22:00,23625,23630,23625,23630,8
05/01/2010,12:23:00,23625,23625,23625,23625,6
05/01/2010,12:24:00,23620,23620,23620,23620,5
05/01/2010,12:25:00,23625,23625,23620,23620,10
05/01/2010,12:26:00,23625,23625,23620,23620,8
05/01/2010,12:27:00,23620,23630,23620,23630,9
05/01/2010,12:28:00,23635,23640,23630,23630,17
05/01/2010,12:29:00,23630,23630,23630,23630,4
05/01/2010,12:30:00,23630,23635,23630,23635,7
05/01/2010,12:31:00,23635,23645,23635,23640,7
05/01/2010,12:32:00,23635,23635,23630,23630,5
05/01/2010,12:33:00,23640,23640,23640,23640,2
05/01/2010,12:34:00,23640,23640,23640,23640,5
05/01/2010,12:35:00,23645,23645,23645,23645,5
05/01/2010,12:37:00,23645,23650,23645,23650,8
05/01/2010,12:38:00,23640,23645,23640,23645,7
05/01/2010,12:39:00,23645,23645,23645,23645,1
05/01/2010,12:40:00,23640,23645,23640,23645,7
05/01/2010,12:41:00,23645,23645,23645,23645,2
05/01/2010,12:42:00,23645,23650,23645,23650,4
05/01/2010,12:43:00,23645,23650,23645,23650,1039
05/01/2010,12:44:00,23645,23645,23645,23645,1
05/01/2010,12:45:00,23645,23645,23645,23645,1
05/01/2010,12:46:00,23650,23650,23650,23650,1
05/01/2010,12:47:00,23645,23645,23640,23640,11
05/01/2010,12:48:00,23635,23645,23635,23640,10
05/01/2010,12:50:00,23635,23635,23635,23635,2
05/01/2010,12:51:00,23635,23640,23635,23635,5
05/01/2010,12:52:00,23635,23635,23635,23635,1
05/01/2010,12:53:00,23640,23640,23635,23635,5
05/01/2010,12:55:00,23635,23635,23635,23635,3
05/01/2010,12:57:00,23635,23635,23635,23635,2
05/01/2010,12:58:00,23640,23640,23635,23640,12
05/01/2010,12:59:00,23635,23635,23635,23635,2
05/01/2010,13:01:00,23635,23635,23635,23635,8
05/01/2010,13:02:00,23640,23645,23640,23645,10
05/01/2010,13:03:00,23645,23645,23640,23640,2
05/01/2010,13:06:00,23635,23635,23635,23635,5
05/01/2010,13:07:00,23640,23640,23640,23640,2
05/01/2010,13:08:00,23640,23640,23640,23640,4
05/01/2010,13:09:00,23640,23640,23640,23640,1
05/01/2010,13:10:00,23635,23640,23635,23640,7
05/01/2010,13:11:00,23640,23645,23640,23645,2
05/01/2010,13:12:00,23640,23640,23635,23635,6
05/01/2010,13:14:00,23635,23635,23635,23635,2
05/01/2010,13:15:00,23635,23635,23635,23635,2
05/01/2010,13:18:00,23635,23635,23635,23635,1
05/01/2010,13:19:00,23640,23640,23640,23640,20
05/01/2010,13:20:00,23635,23635,23635,23635,8
05/01/2010,13:21:00,23640,23640,23640,23640,1
05/01/2010,13:22:00,23635,23635,23635,23635,2
05/01/2010,13:23:00,23640,23640,23640,23640,4
05/01/2010,13:26:00,23645,23650,23645,23650,10
05/01/2010,13:27:00,23650,23650,23645,23645,4
05/01/2010,13:28:00,23645,23650,23640,23650,15
05/01/2010,13:29:00,23650,23650,23650,23650,20
05/01/2010,13:30:00,23650,23655,23650,23650,15
05/01/2010,13:31:00,23645,23645,23645,23645,1
05/01/2010,13:32:00,23650,23650,23650,23650,8
05/01/2010,13:33:00,23645,23650,23645,23650,3
05/01/2010,13:34:00,23650,23655,23650,23655,19
05/01/2010,13:35:00,23655,23660,23655,23660,6
05/01/2010,13:36:00,23650,23650,23650,23650,3
05/01/2010,13:39:00,23655,23655,23655,23655,4
05/01/2010,13:40:00,23650,23655,23650,23650,8
05/01/2010,13:41:00,23655,23655,23655,23655,5
05/01/2010,13:42:00,23660,23665,23655,23665,11
05/01/2010,13:44:00,23660,23660,23655,23660,5
05/01/2010,13:45:00,23660,23660,23660,23660,1
05/01/2010,13:46:00,23655,23655,23655,23655,2
05/01/2010,13:48:00,23660,23670,23660,23665,26
05/01/2010,13:49:00,23670,23680,23670,23670,12
05/01/2010,13:50:00,23670,23685,23670,23675,30
05/01/2010,13:51:00,23670,23675,23665,23665,25
05/01/2010,13:52:00,23670,23675,23670,23675,7
05/01/2010,13:53:00,23670,23670,23670,23670,2
05/01/2010,13:55:00,23670,23670,23670,23670,1
05/01/2010,13:56:00,23665,23665,23665,23665,3
05/01/2010,13:58:00,23665,23670,23665,23670,5
05/01/2010,13:59:00,23670,23670,23670,23670,1
05/01/2010,14:00:00,23675,23675,23675,23675,1
05/01/2010,14:01:00,23670,23670,23670,23670,6
05/01/2010,14:02:00,23670,23670,23670,23670,2
05/01/2010,14:03:00,23670,23670,23670,23670,3
05/01/2010,14:04:00,23670,23670,23670,23670,1
05/01/2010,14:05:00,23670,23670,23670,23670,1
05/01/2010,14:06:00,23670,23675,23670,23675,4
05/01/2010,14:07:00,23675,23675,23675,23675,2
05/01/2010,14:08:00,23675,23675,23675,23675,2
05/01/2010,14:10:00,23665,23665,23660,23660,19
05/01/2010,14:11:00,23665,23665,23660,23660,30
05/01/2010,14:12:00,23660,23660,23660,23660,3
05/01/2010,14:13:00,23660,23660,23640,23645,46
05/01/2010,14:14:00,23645,23650,23645,23650,8
05/01/2010,14:15:00,23650,23650,23625,23630,49
05/01/2010,14:16:00,23630,23635,23625,23625,19
05/01/2010,14:17:00,23630,23640,23630,23640,8
05/01/2010,14:18:00,23630,23630,23625,23630,10
05/01/2010,14:19:00,23630,23630,23625,23625,4
05/01/2010,14:20:00,23625,23625,23625,23625,8
05/01/2010,14:21:00,23625,23630,23625,23630,6
05/01/2010,14:22:00,23630,23630,23625,23625,5
05/01/2010,14:23:00,23630,23630,23630,23630,1
05/01/2010,14:24:00,23625,23625,23620,23620,30
05/01/2010,14:25:00,23620,23625,23615,23620,27
05/01/2010,14:26:00,23620,23625,23615,23625,9
05/01/2010,14:27:00,23620,23620,23595,23595,92
05/01/2010,14:28:00,23595,23600,23590,23590,56
05/01/2010,14:29:00,23595,23600,23590,23595,38
05/01/2010,14:30:00,23600,23605,23590,23600,32
05/01/2010,14:31:00,23605,23605,23595,23605,35
05/01/2010,14:32:00,23600,23605,23595,23595,24
05/01/2010,14:33:00,23605,23610,23605,23610,69
05/01/2010,14:34:00,23605,23605,23605,23605,11
05/01/2010,14:35:00,23605,23605,23600,23600,7
05/01/2010,14:36:00,23600,23600,23600,23600,1
05/01/2010,14:37:00,23600,23600,23595,23595,10
05/01/2010,14:38:00,23600,23600,23600,23600,3
05/01/2010,14:40:00,23605,23605,23595,23595,8
05/01/2010,14:41:00,23605,23605,23605,23605,28
05/01/2010,14:42:00,23605,23605,23605,23605,13
05/01/2010,14:43:00,23605,23605,23600,23605,13
05/01/2010,14:44:00,23605,23605,23605,23605,6
05/01/2010,14:45:00,23610,23610,23605,23605,5
05/01/2010,14:47:00,23610,23610,23610,23610,10
05/01/2010,14:48:00,23610,23615,23610,23610,6
05/01/2010,14:49:00,23615,23620,23610,23610,16
05/01/2010,14:50:00,23615,23615,23615,23615,4
05/01/2010,14:51:00,23615,23615,23605,23610,11
05/01/2010,14:52:00,23605,23610,23605,23610,3
05/01/2010,14:53:00,23610,23610,23610,23610,2
05/01/2010,14:54:00,23610,23610,23605,23610,7
05/01/2010,14:55:00,23605,23605,23605,23605,7
05/01/2010,14:56:00,23610,23615,23610,23615,5
05/01/2010,14:57:00,23615,23620,23615,23620,8
05/01/2010,14:58:00,23620,23620,23620,23620,7
05/01/2010,14:59:00,23615,23620,23615,23620,3
05/01/2010,15:00:00,23615,23615,23615,23615,2
05/01/2010,15:01:00,23615,23615,23615,23615,3
05/01/2010,15:02:00,23615,23620,23615,23620,6
05/01/2010,15:03:00,23620,23620,23615,23615,9
05/01/2010,15:04:00,23620,23620,23615,23620,11
05/01/2010,15:05:00,23625,23630,23625,23630,26
05/01/2010,15:06:00,23635,23645,23630,23630,17
05/01/2010,15:07:00,23630,23630,23630,23630,6
05/01/2010,15:08:00,23635,23635,23635,23635,4
05/01/2010,15:09:00,23635,23635,23635,23635,3
05/01/2010,15:10:00,23635,23635,23630,23630,8
05/01/2010,15:11:00,23635,23640,23635,23640,8
05/01/2010,15:12:00,23640,23640,23635,23640,14
05/01/2010,15:15:00,23630,23635,23630,23630,10
05/01/2010,15:16:00,23630,23630,23630,23630,3
05/01/2010,15:17:00,23625,23625,23625,23625,1
05/01/2010,15:18:00,23625,23625,23620,23625,7
05/01/2010,15:19:00,23625,23625,23625,23625,2
05/01/2010,15:20:00,23625,23625,23620,23620,4
05/01/2010,15:21:00,23625,23625,23620,23620,9
05/01/2010,15:22:00,23620,23620,23615,23620,8
05/01/2010,15:23:00,23620,23620,23620,23620,4
05/01/2010,15:24:00,23620,23620,23620,23620,1
05/01/2010,15:25:00,23620,23620,23620,23620,7
05/01/2010,15:27:00,23620,23625,23620,23620,7
05/01/2010,15:28:00,23620,23620,23615,23620,11
05/01/2010,15:29:00,23625,23630,23625,23625,4
05/01/2010,15:30:00,23620,23645,23620,23640,23
05/01/2010,15:31:00,23635,23635,23630,23630,24
05/01/2010,15:32:00,23630,23635,23630,23630,7
05/01/2010,15:33:00,23630,23635,23630,23635,6
05/01/2010,15:34:00,23635,23635,23605,23605,44
05/01/2010,15:35:00,23610,23615,23605,23615,23
05/01/2010,15:36:00,23605,23605,23595,23600,41
05/01/2010,15:37:00,23600,23600,23590,23595,18
05/01/2010,15:38:00,23600,23600,23600,23600,8
05/01/2010,15:39:00,23600,23605,23595,23600,10
05/01/2010,15:40:00,23600,23600,23575,23585,55
05/01/2010,15:41:00,23585,23585,23575,23575,17
05/01/2010,15:42:00,23575,23580,23575,23575,31
05/01/2010,15:43:00,23575,23590,23570,23590,47
05/01/2010,15:44:00,23590,23600,23590,23590,19
05/01/2010,15:45:00,23590,23605,23585,23605,34
05/01/2010,15:46:00,23605,23605,23600,23605,9
05/01/2010,15:47:00,23605,23610,23605,23610,5
05/01/2010,15:48:00,23605,23605,23600,23605,7
05/01/2010,15:49:00,23605,23610,23605,23610,5
05/01/2010,15:50:00,23610,23615,23605,23605,16
05/01/2010,15:51:00,23600,23605,23600,23605,28
05/01/2010,15:52:00,23610,23610,23610,23610,1
05/01/2010,15:53:00,23610,23610,23605,23610,6
05/01/2010,15:54:00,23610,23610,23610,23610,4
05/01/2010,15:55:00,23610,23625,23610,23620,57
05/01/2010,15:56:00,23625,23625,23610,23620,33
05/01/2010,15:57:00,23620,23620,23620,23620,7
05/01/2010,15:58:00,23620,23625,23610,23620,26
05/01/2010,15:59:00,23615,23620,23590,23590,31
05/01/2010,16:00:00,23590,23605,23555,23580,192
05/01/2010,16:01:00,23580,23625,23575,23615,49
05/01/2010,16:02:00,23615,23640,23615,23620,57
05/01/2010,16:03:00,23615,23615,23605,23605,40
05/01/2010,16:04:00,23615,23625,23610,23610,18
05/01/2010,16:05:00,23610,23620,23605,23605,12
05/01/2010,16:06:00,23610,23625,23605,23615,32
05/01/2010,16:07:00,23615,23615,23605,23605,8
05/01/2010,16:08:00,23610,23610,23605,23605,9
05/01/2010,16:09:00,23605,23605,23605,23605,8
05/01/2010,16:10:00,23610,23610,23605,23605,8
05/01/2010,16:11:00,23600,23605,23595,23600,15
05/01/2010,16:12:00,23600,23610,23600,23610,29
05/01/2010,16:13:00,23615,23635,23615,23630,48
05/01/2010,16:14:00,23625,23630,23625,23630,14
05/01/2010,16:15:00,23635,23640,23635,23640,38
05/01/2010,16:16:00,23640,23640,23640,23640,16
05/01/2010,16:17:00,23635,23635,23635,23635,21
05/01/2010,16:18:00,23640,23640,23625,23630,17
05/01/2010,16:19:00,23625,23625,23620,23625,19
05/01/2010,16:20:00,23630,23630,23615,23625,23
05/01/2010,16:21:00,23625,23630,23620,23630,9
05/01/2010,16:22:00,23630,23630,23625,23630,15
05/01/2010,16:23:00,23630,23640,23625,23630,35
05/01/2010,16:24:00,23630,23635,23630,23630,3
05/01/2010,16:25:00,23630,23635,23630,23630,4
05/01/2010,16:26:00,23635,23655,23630,23655,66
05/01/2010,16:27:00,23650,23675,23650,23665,116
05/01/2010,16:28:00,23665,23670,23655,23660,27
05/01/2010,16:29:00,23650,23655,23650,23650,10
05/01/2010,16:30:00,23660,23660,23645,23655,41
05/01/2010,16:31:00,23650,23655,23645,23650,11
05/01/2010,16:32:00,23650,23650,23650,23650,6
05/01/2010,16:33:00,23650,23650,23645,23650,14
05/01/2010,16:34:00,23645,23650,23645,23650,12
05/01/2010,16:35:00,23650,23655,23645,23650,19
05/01/2010,16:36:00,23645,23650,23645,23650,50
05/01/2010,16:37:00,23645,23650,23645,23645,36
05/01/2010,16:38:00,23655,23655,23650,23655,32
05/01/2010,16:39:00,23655,23655,23645,23650,64
05/01/2010,16:40:00,23650,23650,23645,23645,8
05/01/2010,16:41:00,23640,23650,23640,23640,15
05/01/2010,16:42:00,23640,23650,23640,23640,4
05/01/2010,16:43:00,23640,23650,23635,23645,30
05/01/2010,16:44:00,23645,23650,23645,23645,27
05/01/2010,16:45:00,23645,23645,23635,23635,25
05/01/2010,16:46:00,23630,23630,23625,23630,20
05/01/2010,16:47:00,23625,23625,23615,23615,49
05/01/2010,16:48:00,23615,23615,23610,23610,17
05/01/2010,16:49:00,23615,23620,23615,23620,15
05/01/2010,16:50:00,23620,23620,23615,23620,9
05/01/2010,16:51:00,23620,23620,23615,23615,4
05/01/2010,16:52:00,23615,23620,23615,23620,7
05/01/2010,16:53:00,23615,23620,23615,23620,3
05/01/2010,16:54:00,23620,23625,23620,23625,7
05/01/2010,16:55:00,23625,23625,23620,23620,12
05/01/2010,16:56:00,23620,23625,23620,23620,8
05/01/2010,16:57:00,23625,23625,23625,23625,5
05/01/2010,16:58:00,23630,23635,23625,23625,12
05/01/2010,16:59:00,23630,23635,23630,23635,3
05/01/2010,17:00:00,23635,23635,23620,23630,18
05/01/2010,17:01:00,23625,23625,23620,23620,20
05/01/2010,17:02:00,23620,23625,23620,23625,22
05/01/2010,17:03:00,23620,23625,23620,23620,9
05/01/2010,17:04:00,23620,23625,23620,23625,3
05/01/2010,17:05:00,23625,23625,23625,23625,2
05/01/2010,17:06:00,23620,23625,23620,23625,8
05/01/2010,17:07:00,23625,23625,23620,23620,2
05/01/2010,17:08:00,23620,23625,23620,23625,4
05/01/2010,17:09:00,23625,23625,23620,23625,8
05/01/2010,17:10:00,23625,23630,23620,23625,13
05/01/2010,17:11:00,23620,23620,23615,23620,15
05/01/2010,17:12:00,23615,23615,23610,23615,32
05/01/2010,17:13:00,23615,23615,23600,23600,36
05/01/2010,17:14:00,23605,23605,23600,23600,19
05/01/2010,17:15:00,23600,23600,23590,23590,25
05/01/2010,17:16:00,23590,23600,23590,23600,18
05/01/2010,17:17:00,23595,23595,23590,23590,10
05/01/2010,17:18:00,23590,23595,23590,23590,21
05/01/2010,17:19:00,23595,23595,23590,23590,24
05/01/2010,17:20:00,23585,23590,23585,23585,30
05/01/2010,17:21:00,23585,23590,23585,23590,24
05/01/2010,17:22:00,23585,23590,23575,23580,46
05/01/2010,17:23:00,23585,23590,23575,23575,26
05/01/2010,17:24:00,23580,23585,23570,23580,68
05/01/2010,17:25:00,23580,23580,23570,23580,26
05/01/2010,17:26:00,23585,23585,23575,23575,36
05/01/2010,17:27:00,23575,23580,23575,23580,35
05/01/2010,17:28:00,23580,23590,23580,23585,28
05/01/2010,17:29:00,23585,23590,23570,23580,179
05/01/2010,17:30:00,23585,23590,23580,23590,64
05/01/2010,17:31:00,23590,23590,23565,23565,50
05/01/2010,17:32:00,23570,23580,23570,23580,14
05/01/2010,17:33:00,23580,23585,23580,23585,8
05/01/2010,17:34:00,23585,23595,23585,23590,24
05/01/2010,17:35:00,23595,23595,23585,23585,13
05/01/2010,17:36:00,23585,23595,23585,23590,22
05/01/2010,17:37:00,23590,23600,23590,23595,27
05/01/2010,17:38:00,23595,23605,23595,23600,32
05/01/2010,17:39:00,23595,23600,23580,23580,51