DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
06/01/2010,09:00:00,23620,23620,23585,23615,218
06/01/2010,09:01:00,23620,23620,23610,23610,45
06/01/2010,09:02:00,23610,23615,23605,23610,35
06/01/2010,09:03:00,23610,23610,23605,23610,21
06/01/2010,09:04:00,23610,23645,23605,23640,68
06/01/2010,09:05:00,23640,23645,23625,23625,114
06/01/2010,09:06:00,23620,23625,23615,23620,25
06/01/2010,09:07:00,23625,23640,23620,23635,27
06/01/2010,09:08:00,23635,23635,23630,23635,11
06/01/2010,09:09:00,23630,23635,23630,23635,7
06/01/2010,09:10:00,23640,23645,23630,23645,21
06/01/2010,09:11:00,23640,23640,23630,23630,15
06/01/2010,09:12:00,23625,23630,23600,23605,57
06/01/2010,09:13:00,23605,23605,23595,23595,11
06/01/2010,09:14:00,23595,23615,23595,23605,34
06/01/2010,09:15:00,23605,23610,23595,23595,20
06/01/2010,09:16:00,23595,23595,23580,23580,68
06/01/2010,09:17:00,23580,23585,23580,23585,28
06/01/2010,09:18:00,23585,23585,23565,23575,126
06/01/2010,09:19:00,23575,23595,23575,23590,46
06/01/2010,09:20:00,23590,23605,23590,23595,22
06/01/2010,09:21:00,23600,23605,23595,23595,16
06/01/2010,09:22:00,23595,23600,23595,23600,4
06/01/2010,09:23:00,23605,23605,23605,23605,5
06/01/2010,09:24:00,23600,23605,23600,23605,3
06/01/2010,09:25:00,23600,23600,23590,23590,30
06/01/2010,09:26:00,23585,23590,23585,23590,17
06/01/2010,09:27:00,23590,23590,23570,23575,22
06/01/2010,09:28:00,23580,23580,23575,23575,12
06/01/2010,09:29:00,23570,23570,23570,23570,4
06/01/2010,09:30:00,23570,23570,23560,23565,33
06/01/2010,09:31:00,23565,23565,23565,23565,5
06/01/2010,09:32:00,23570,23570,23565,23570,12
06/01/2010,09:33:00,23570,23575,23570,23575,13
06/01/2010,09:34:00,23575,23590,23575,23580,14
06/01/2010,09:35:00,23585,23585,23575,23575,29
06/01/2010,09:36:00,23580,23585,23580,23585,11
06/01/2010,09:37:00,23585,23590,23585,23590,5
06/01/2010,09:38:00,23585,23585,23585,23585,6
06/01/2010,09:39:00,23585,23585,23585,23585,1
06/01/2010,09:40:00,23590,23595,23585,23590,13
06/01/2010,09:41:00,23590,23590,23590,23590,1
06/01/2010,09:42:00,23595,23605,23590,23600,33
06/01/2010,09:43:00,23600,23600,23595,23595,15
06/01/2010,09:44:00,23590,23605,23590,23600,39
06/01/2010,09:45:00,23605,23605,23595,23595,14
06/01/2010,09:46:00,23595,23595,23595,23595,3
06/01/2010,09:47:00,23595,23595,23585,23595,51
06/01/2010,09:48:00,23595,23600,23595,23600,16
06/01/2010,09:49:00,23600,23605,23600,23605,13
06/01/2010,09:50:00,23610,23615,23605,23610,25
06/01/2010,09:51:00,23610,23615,23605,23610,15
06/01/2010,09:52:00,23610,23610,23590,23595,31
06/01/2010,09:53:00,23595,23595,23595,23595,3
06/01/2010,09:54:00,23595,23595,23595,23595,2
06/01/2010,09:55:00,23595,23595,23595,23595,2
06/01/2010,09:56:00,23595,23595,23590,23590,3
06/01/2010,09:57:00,23590,23590,23590,23590,6
06/01/2010,09:58:00,23590,23600,23590,23590,10
06/01/2010,09:59:00,23595,23595,23595,23595,3
06/01/2010,10:00:00,23600,23600,23595,23595,8
06/01/2010,10:01:00,23595,23610,23595,23605,11
06/01/2010,10:02:00,23605,23605,23605,23605,2
06/01/2010,10:04:00,23600,23600,23595,23600,8
06/01/2010,10:05:00,23600,23600,23595,23595,2
06/01/2010,10:06:00,23605,23605,23595,23600,4
06/01/2010,10:08:00,23605,23630,23605,23630,34
06/01/2010,10:09:00,23630,23630,23615,23620,60
06/01/2010,10:10:00,23615,23615,23610,23610,12
06/01/2010,10:11:00,23605,23605,23605,23605,3
06/01/2010,10:12:00,23605,23605,23595,23600,43
06/01/2010,10:13:00,23600,23605,23600,23605,5
06/01/2010,10:14:00,23600,23600,23600,23600,2
06/01/2010,10:15:00,23605,23620,23605,23620,42
06/01/2010,10:16:00,23615,23620,23605,23610,31
06/01/2010,10:17:00,23610,23615,23605,23605,26
06/01/2010,10:18:00,23610,23610,23605,23605,8
06/01/2010,10:19:00,23610,23615,23610,23615,12
06/01/2010,10:21:00,23610,23610,23610,23610,1
06/01/2010,10:22:00,23615,23615,23615,23615,2
06/01/2010,10:24:00,23610,23610,23590,23590,27
06/01/2010,10:25:00,23595,23595,23585,23590,45
06/01/2010,10:26:00,23590,23590,23590,23590,5
06/01/2010,10:27:00,23590,23600,23590,23595,17
06/01/2010,10:28:00,23600,23600,23595,23600,7
06/01/2010,10:29:00,23595,23595,23595,23595,4
06/01/2010,10:30:00,23595,23595,23590,23590,3
06/01/2010,10:31:00,23590,23590,23590,23590,8
06/01/2010,10:32:00,23590,23590,23590,23590,5
06/01/2010,10:33:00,23590,23605,23590,23600,6
06/01/2010,10:34:00,23600,23600,23600,23600,3
06/01/2010,10:35:00,23600,23600,23585,23585,32
06/01/2010,10:36:00,23585,23585,23585,23585,4
06/01/2010,10:37:00,23590,23590,23585,23585,4
06/01/2010,10:38:00,23585,23585,23585,23585,1
06/01/2010,10:39:00,23580,23580,23570,23570,34
06/01/2010,10:40:00,23565,23570,23555,23565,60
06/01/2010,10:41:00,23565,23565,23540,23555,51
06/01/2010,10:42:00,23560,23565,23560,23565,19
06/01/2010,10:43:00,23565,23575,23565,23575,17
06/01/2010,10:44:00,23570,23570,23560,23565,20
06/01/2010,10:45:00,23565,23565,23560,23560,2
06/01/2010,10:46:00,23560,23570,23555,23565,59
06/01/2010,10:47:00,23560,23565,23560,23565,4
06/01/2010,10:48:00,23560,23560,23560,23560,1
06/01/2010,10:49:00,23565,23565,23560,23565,14
06/01/2010,10:50:00,23560,23560,23550,23555,28
06/01/2010,10:51:00,23555,23555,23550,23550,23
06/01/2010,10:52:00,23555,23560,23550,23555,32
06/01/2010,10:53:00,23560,23560,23560,23560,2
06/01/2010,10:54:00,23555,23555,23555,23555,8
06/01/2010,10:55:00,23555,23555,23545,23545,11
06/01/2010,10:56:00,23550,23550,23550,23550,3
06/01/2010,10:57:00,23550,23555,23550,23550,12
06/01/2010,10:58:00,23555,23555,23550,23555,6
06/01/2010,10:59:00,23550,23555,23550,23550,16
06/01/2010,11:00:00,23550,23550,23540,23545,28
06/01/2010,11:01:00,23540,23540,23520,23535,82
06/01/2010,11:02:00,23540,23540,23540,23540,1
06/01/2010,11:03:00,23535,23535,23535,23535,6
06/01/2010,11:04:00,23530,23550,23530,23545,19
06/01/2010,11:05:00,23545,23545,23540,23540,10
06/01/2010,11:06:00,23535,23540,23535,23535,15
06/01/2010,11:07:00,23535,23545,23535,23545,8
06/01/2010,11:08:00,23535,23535,23530,23535,13
06/01/2010,11:09:00,23535,23535,23530,23530,5
06/01/2010,11:10:00,23525,23525,23510,23510,62
06/01/2010,11:11:00,23505,23520,23505,23515,37
06/01/2010,11:12:00,23515,23520,23515,23515,5
06/01/2010,11:13:00,23520,23520,23520,23520,1
06/01/2010,11:14:00,23525,23525,23510,23520,25
06/01/2010,11:15:00,23515,23520,23515,23515,5
06/01/2010,11:16:00,23515,23515,23515,23515,1
06/01/2010,11:17:00,23520,23520,23515,23515,6
06/01/2010,11:18:00,23520,23520,23520,23520,1
06/01/2010,11:19:00,23520,23525,23520,23525,11
06/01/2010,11:20:00,23520,23525,23520,23520,8
06/01/2010,11:21:00,23520,23525,23520,23525,12
06/01/2010,11:22:00,23525,23525,23525,23525,1
06/01/2010,11:23:00,23530,23545,23530,23540,17
06/01/2010,11:24:00,23540,23545,23535,23535,28
06/01/2010,11:25:00,23535,23535,23535,23535,2
06/01/2010,11:26:00,23535,23540,23535,23540,7
06/01/2010,11:27:00,23535,23540,23535,23540,10
06/01/2010,11:28:00,23535,23535,23535,23535,1
06/01/2010,11:29:00,23535,23535,23535,23535,10
06/01/2010,11:30:00,23535,23535,23525,23530,40
06/01/2010,11:31:00,23535,23545,23530,23530,24
06/01/2010,11:32:00,23530,23530,23530,23530,2
06/01/2010,11:33:00,23530,23530,23530,23530,1
06/01/2010,11:34:00,23530,23535,23530,23535,9
06/01/2010,11:35:00,23530,23530,23530,23530,1
06/01/2010,11:36:00,23530,23535,23530,23535,3
06/01/2010,11:40:00,23535,23535,23530,23535,4
06/01/2010,11:41:00,23535,23535,23530,23530,3
06/01/2010,11:42:00,23535,23535,23535,23535,5
06/01/2010,11:43:00,23540,23555,23540,23545,38
06/01/2010,11:44:00,23545,23545,23545,23545,7
06/01/2010,11:45:00,23545,23545,23540,23540,15
06/01/2010,11:46:00,23540,23545,23540,23540,6
06/01/2010,11:47:00,23545,23560,23545,23560,24
06/01/2010,11:48:00,23560,23565,23560,23565,12
06/01/2010,11:49:00,23570,23575,23570,23570,20
06/01/2010,11:50:00,23570,23580,23570,23580,29
06/01/2010,11:51:00,23585,23605,23585,23585,78
06/01/2010,11:52:00,23580,23590,23575,23580,12
06/01/2010,11:54:00,23580,23590,23580,23580,24
06/01/2010,11:55:00,23585,23595,23585,23595,9
06/01/2010,11:56:00,23595,23610,23590,23600,53
06/01/2010,11:57:00,23600,23600,23585,23600,27
06/01/2010,11:58:00,23595,23600,23590,23590,6
06/01/2010,11:59:00,23595,23600,23595,23600,2
06/01/2010,12:00:00,23600,23625,23600,23600,71
06/01/2010,12:01:00,23605,23610,23600,23605,14
06/01/2010,12:02:00,23605,23605,23595,23595,21
06/01/2010,12:03:00,23595,23605,23595,23605,12
06/01/2010,12:04:00,23605,23605,23600,23600,16
06/01/2010,12:05:00,23605,23620,23600,23605,22
06/01/2010,12:06:00,23600,23625,23600,23625,31
06/01/2010,12:07:00,23630,23640,23625,23625,67
06/01/2010,12:08:00,23620,23620,23610,23615,43
06/01/2010,12:09:00,23610,23615,23600,23605,46
06/01/2010,12:10:00,23610,23610,23610,23610,1
06/01/2010,12:11:00,23615,23625,23615,23625,27
06/01/2010,12:12:00,23620,23620,23610,23610,10
06/01/2010,12:13:00,23610,23615,23610,23615,2
06/01/2010,12:14:00,23615,23615,23615,23615,1
06/01/2010,12:15:00,23615,23615,23615,23615,2
06/01/2010,12:16:00,23620,23630,23615,23630,57
06/01/2010,12:17:00,23630,23630,23620,23620,45
06/01/2010,12:18:00,23620,23620,23605,23605,68
06/01/2010,12:19:00,23605,23605,23590,23590,52
06/01/2010,12:20:00,23595,23610,23595,23600,33
06/01/2010,12:21:00,23590,23590,23590,23590,1
06/01/2010,12:22:00,23595,23595,23590,23590,4
06/01/2010,12:23:00,23595,23600,23595,23595,9
06/01/2010,12:24:00,23600,23600,23595,23600,3
06/01/2010,12:25:00,23605,23610,23605,23605,10
06/01/2010,12:26:00,23605,23605,23605,23605,7
06/01/2010,12:27:00,23610,23625,23610,23620,43
06/01/2010,12:28:00,23620,23620,23610,23610,11
06/01/2010,12:29:00,23610,23610,23610,23610,12
06/01/2010,12:30:00,23615,23630,23615,23625,53
06/01/2010,12:31:00,23625,23625,23620,23620,9
06/01/2010,12:32:00,23620,23635,23620,23635,47
06/01/2010,12:33:00,23635,23635,23630,23635,19
06/01/2010,12:34:00,23630,23630,23625,23630,6
06/01/2010,12:37:00,23630,23630,23630,23630,2
06/01/2010,12:38:00,23635,23640,23625,23625,12
06/01/2010,12:39:00,23630,23635,23630,23630,5
06/01/2010,12:40:00,23625,23625,23625,23625,1
06/01/2010,12:41:00,23630,23630,23625,23625,5
06/01/2010,12:42:00,23620,23630,23620,23630,20
06/01/2010,12:43:00,23625,23625,23620,23620,8
06/01/2010,12:44:00,23620,23620,23615,23615,5
06/01/2010,12:45:00,23615,23620,23615,23620,4
06/01/2010,12:47:00,23620,23620,23620,23620,1
06/01/2010,12:48:00,23625,23630,23625,23630,13
06/01/2010,12:49:00,23630,23630,23625,23630,9
06/01/2010,12:50:00,23625,23625,23625,23625,3
06/01/2010,12:51:00,23630,23635,23625,23625,6
06/01/2010,12:52:00,23630,23630,23630,23630,1
06/01/2010,12:53:00,23625,23630,23620,23630,13
06/01/2010,12:55:00,23630,23630,23630,23630,1
06/01/2010,12:56:00,23630,23630,23630,23630,3
06/01/2010,12:57:00,23635,23635,23620,23625,15
06/01/2010,12:58:00,23625,23625,23625,23625,1
06/01/2010,12:59:00,23625,23625,23625,23625,6
06/01/2010,13:00:00,23630,23635,23630,23635,9
06/01/2010,13:01:00,23635,23635,23635,23635,6
06/01/2010,13:02:00,23640,23640,23640,23640,4
06/01/2010,13:03:00,23635,23640,23635,23635,16
06/01/2010,13:04:00,23635,23635,23635,23635,4
06/01/2010,13:05:00,23630,23635,23630,23630,14
06/01/2010,13:06:00,23630,23630,23630,23630,3
06/01/2010,13:09:00,23630,23630,23630,23630,1
06/01/2010,13:10:00,23630,23635,23625,23625,8
06/01/2010,13:11:00,23625,23625,23625,23625,2
06/01/2010,13:12:00,23625,23625,23625,23625,3
06/01/2010,13:13:00,23625,23625,23625,23625,7
06/01/2010,13:14:00,23625,23625,23625,23625,2
06/01/2010,13:15:00,23625,23625,23595,23610,65
06/01/2010,13:16:00,23600,23610,23600,23610,17
06/01/2010,13:17:00,23605,23610,23605,23605,5
06/01/2010,13:18:00,23600,23600,23595,23595,9
06/01/2010,13:19:00,23595,23595,23585,23590,25
06/01/2010,13:20:00,23590,23590,23585,23585,7
06/01/2010,13:21:00,23585,23590,23580,23590,25
06/01/2010,13:22:00,23590,23600,23590,23595,10
06/01/2010,13:23:00,23590,23590,23585,23585,7
06/01/2010,13:24:00,23585,23585,23565,23570,17
06/01/2010,13:25:00,23575,23575,23560,23565,14
06/01/2010,13:26:00,23565,23570,23565,23570,4
06/01/2010,13:27:00,23575,23585,23575,23580,17
06/01/2010,13:28:00,23580,23580,23580,23580,5
06/01/2010,13:29:00,23575,23580,23570,23570,12
06/01/2010,13:30:00,23565,23570,23555,23570,31
06/01/2010,13:31:00,23570,23570,23570,23570,5
06/01/2010,13:32:00,23575,23575,23575,23575,3
06/01/2010,13:33:00,23580,23580,23575,23575,10
06/01/2010,13:34:00,23575,23575,23575,23575,1
06/01/2010,13:35:00,23575,23575,23570,23570,9
06/01/2010,13:36:00,23570,23570,23570,23570,7
06/01/2010,13:37:00,23570,23570,23570,23570,3
06/01/2010,13:38:00,23575,23580,23575,23580,38
06/01/2010,13:39:00,23580,23580,23580,23580,14
06/01/2010,13:40:00,23580,23580,23580,23580,1
06/01/2010,13:41:00,23575,23580,23575,23580,2
06/01/2010,13:42:00,23580,23585,23580,23585,26
06/01/2010,13:43:00,23590,23595,23590,23590,18
06/01/2010,13:44:00,23590,23590,23590,23590,4
06/01/2010,13:45:00,23590,23595,23590,23595,6
06/01/2010,13:48:00,23595,23610,23595,23605,11
06/01/2010,13:49:00,23600,23600,23600,23600,6
06/01/2010,13:50:00,23600,23600,23600,23600,2
06/01/2010,13:51:00,23600,23610,23600,23605,19
06/01/2010,13:52:00,23605,23605,23605,23605,1
06/01/2010,13:53:00,23600,23605,23595,23600,10
06/01/2010,13:55:00,23600,23600,23600,23600,1
06/01/2010,13:56:00,23605,23610,23605,23610,12
06/01/2010,13:57:00,23610,23610,23610,23610,7
06/01/2010,13:58:00,23610,23610,23610,23610,7
06/01/2010,14:00:00,23610,23615,23610,23615,8
06/01/2010,14:01:00,23615,23620,23615,23620,11
06/01/2010,14:02:00,23620,23620,23615,23615,9
06/01/2010,14:03:00,23620,23620,23600,23605,39
06/01/2010,14:04:00,23605,23605,23605,23605,9
06/01/2010,14:05:00,23605,23610,23605,23610,10
06/01/2010,14:06:00,23605,23605,23605,23605,26
06/01/2010,14:07:00,23610,23610,23610,23610,1
06/01/2010,14:08:00,23605,23605,23605,23605,7
06/01/2010,14:09:00,23605,23610,23605,23605,6
06/01/2010,14:11:00,23605,23605,23600,23605,14
06/01/2010,14:12:00,23605,23605,23605,23605,4
06/01/2010,14:13:00,23605,23605,23605,23605,2
06/01/2010,14:14:00,23610,23615,23610,23610,9
06/01/2010,14:15:00,23605,23610,23580,23580,74
06/01/2010,14:16:00,23580,23595,23580,23590,36
06/01/2010,14:17:00,23585,23595,23585,23590,5
06/01/2010,14:18:00,23590,23595,23590,23590,8
06/01/2010,14:19:00,23590,23590,23590,23590,2
06/01/2010,14:20:00,23600,23600,23595,23595,10
06/01/2010,14:22:00,23595,23600,23595,23600,4
06/01/2010,14:23:00,23600,23600,23600,23600,2
06/01/2010,14:24:00,23600,23600,23600,23600,11
06/01/2010,14:25:00,23600,23600,23600,23600,1
06/01/2010,14:26:00,23595,23600,23595,23595,8
06/01/2010,14:27:00,23600,23610,23600,23600,19
06/01/2010,14:28:00,23600,23605,23595,23600,32
06/01/2010,14:29:00,23600,23620,23600,23610,21
06/01/2010,14:30:00,23610,23610,23610,23610,3
06/01/2010,14:31:00,23615,23615,23615,23615,4
06/01/2010,14:32:00,23615,23625,23610,23625,27
06/01/2010,14:33:00,23630,23635,23630,23635,15
06/01/2010,14:34:00,23635,23635,23625,23630,11
06/01/2010,14:35:00,23635,23640,23630,23635,18
06/01/2010,14:36:00,23630,23630,23630,23630,2
06/01/2010,14:37:00,23630,23630,23630,23630,4
06/01/2010,14:39:00,23625,23625,23625,23625,3
06/01/2010,14:40:00,23630,23630,23630,23630,2
06/01/2010,14:41:00,23630,23630,23630,23630,1
06/01/2010,14:42:00,23630,23640,23630,23640,11
06/01/2010,14:43:00,23640,23640,23635,23635,6
06/01/2010,14:45:00,23640,23640,23640,23640,3
06/01/2010,14:46:00,23640,23640,23635,23640,6
06/01/2010,14:47:00,23635,23640,23635,23640,6
06/01/2010,14:48:00,23645,23655,23645,23650,66
06/01/2010,14:49:00,23645,23645,23645,23645,1
06/01/2010,14:50:00,23645,23645,23640,23645,14
06/01/2010,14:51:00,23645,23645,23640,23640,9
06/01/2010,14:52:00,23640,23640,23640,23640,2
06/01/2010,14:53:00,23640,23640,23640,23640,1
06/01/2010,14:54:00,23640,23640,23640,23640,2
06/01/2010,14:55:00,23640,23640,23640,23640,5
06/01/2010,14:56:00,23640,23645,23640,23645,6
06/01/2010,14:57:00,23645,23645,23645,23645,2
06/01/2010,14:58:00,23645,23645,23640,23640,4
06/01/2010,14:59:00,23645,23645,23645,23645,3
06/01/2010,15:00:00,23645,23645,23640,23640,5
06/01/2010,15:01:00,23635,23640,23625,23625,32
06/01/2010,15:02:00,23630,23630,23625,23625,13
06/01/2010,15:03:00,23625,23630,23625,23630,12
06/01/2010,15:04:00,23625,23625,23625,23625,1
06/01/2010,15:05:00,23625,23625,23625,23625,9
06/01/2010,15:06:00,23630,23630,23630,23630,7
06/01/2010,15:07:00,23625,23630,23625,23630,3
06/01/2010,15:08:00,23630,23630,23630,23630,2
06/01/2010,15:09:00,23630,23630,23630,23630,1
06/01/2010,15:10:00,23630,23630,23625,23625,8
06/01/2010,15:11:00,23620,23620,23615,23615,3
06/01/2010,15:12:00,23620,23620,23620,23620,3
06/01/2010,15:14:00,23625,23630,23625,23625,14
06/01/2010,15:15:00,23625,23625,23620,23620,8
06/01/2010,15:16:00,23620,23620,23620,23620,1
06/01/2010,15:17:00,23615,23625,23615,23620,17
06/01/2010,15:19:00,23620,23620,23620,23620,2
06/01/2010,15:20:00,23620,23625,23620,23620,17
06/01/2010,15:21:00,23620,23620,23620,23620,7
06/01/2010,15:22:00,23620,23620,23620,23620,2
06/01/2010,15:23:00,23615,23615,23615,23615,1
06/01/2010,15:24:00,23615,23615,23615,23615,3
06/01/2010,15:25:00,23620,23620,23620,23620,2
06/01/2010,15:26:00,23615,23615,23605,23610,11
06/01/2010,15:27:00,23605,23615,23605,23615,19
06/01/2010,15:29:00,23615,23615,23615,23615,2
06/01/2010,15:30:00,23615,23620,23600,23610,73
06/01/2010,15:31:00,23615,23620,23615,23615,15
06/01/2010,15:32:00,23620,23630,23620,23620,35
06/01/2010,15:33:00,23615,23625,23610,23625,20
06/01/2010,15:34:00,23625,23630,23620,23620,16
06/01/2010,15:35:00,23620,23635,23620,23635,23
06/01/2010,15:36:00,23640,23650,23625,23635,47
06/01/2010,15:37:00,23630,23635,23625,23625,7
06/01/2010,15:38:00,23625,23630,23625,23625,10
06/01/2010,15:39:00,23625,23630,23610,23610,36
06/01/2010,15:40:00,23620,23625,23615,23625,19
06/01/2010,15:41:00,23620,23625,23610,23620,16
06/01/2010,15:42:00,23605,23605,23595,23605,44
06/01/2010,15:43:00,23600,23600,23600,23600,6
06/01/2010,15:44:00,23605,23605,23590,23590,11
06/01/2010,15:45:00,23595,23600,23590,23600,19
06/01/2010,15:46:00,23605,23610,23605,23605,6
06/01/2010,15:47:00,23610,23610,23600,23605,5
06/01/2010,15:48:00,23605,23615,23605,23615,6
06/01/2010,15:49:00,23610,23610,23605,23610,11
06/01/2010,15:50:00,23610,23625,23610,23620,10
06/01/2010,15:51:00,23620,23620,23580,23600,138
06/01/2010,15:52:00,23605,23615,23605,23610,18
06/01/2010,15:53:00,23605,23610,23605,23605,6
06/01/2010,15:54:00,23605,23610,23605,23610,3
06/01/2010,15:55:00,23615,23620,23605,23610,16
06/01/2010,15:56:00,23610,23610,23610,23610,1
06/01/2010,15:57:00,23620,23620,23620,23620,9
06/01/2010,15:58:00,23615,23625,23615,23625,7
06/01/2010,15:59:00,23620,23625,23620,23620,5
06/01/2010,16:00:00,23625,23630,23600,23615,37
06/01/2010,16:01:00,23615,23620,23600,23615,37
06/01/2010,16:02:00,23615,23615,23610,23615,12
06/01/2010,16:03:00,23620,23625,23615,23620,109
06/01/2010,16:04:00,23615,23655,23610,23650,45
06/01/2010,16:05:00,23650,23650,23630,23635,57
06/01/2010,16:06:00,23630,23635,23630,23630,22
06/01/2010,16:07:00,23630,23635,23625,23635,6
06/01/2010,16:08:00,23625,23630,23620,23630,16
06/01/2010,16:09:00,23630,23645,23630,23645,23
06/01/2010,16:10:00,23650,23655,23645,23650,21
06/01/2010,16:11:00,23645,23660,23645,23655,26
06/01/2010,16:12:00,23655,23655,23635,23640,42
06/01/2010,16:13:00,23640,23640,23635,23640,22
06/01/2010,16:14:00,23640,23645,23635,23645,13
06/01/2010,16:15:00,23645,23645,23635,23635,21
06/01/2010,16:16:00,23640,23645,23640,23645,11
06/01/2010,16:17:00,23645,23665,23645,23655,54
06/01/2010,16:18:00,23650,23655,23640,23655,28
06/01/2010,16:19:00,23655,23655,23650,23650,16
06/01/2010,16:20:00,23645,23655,23640,23655,55
06/01/2010,16:21:00,23655,23655,23640,23645,37
06/01/2010,16:22:00,23650,23650,23640,23640,19
06/01/2010,16:23:00,23640,23645,23635,23645,15
06/01/2010,16:24:00,23640,23640,23635,23640,3
06/01/2010,16:25:00,23635,23635,23635,23635,5
06/01/2010,16:26:00,23630,23645,23630,23640,12
06/01/2010,16:27:00,23645,23645,23645,23645,2
06/01/2010,16:28:00,23650,23660,23645,23645,38
06/01/2010,16:29:00,23650,23655,23640,23645,53
06/01/2010,16:30:00,23640,23645,23620,23625,47
06/01/2010,16:31:00,23625,23630,23620,23625,17
06/01/2010,16:32:00,23625,23635,23620,23635,11
06/01/2010,16:33:00,23630,23630,23625,23625,7
06/01/2010,16:34:00,23620,23625,23610,23615,37
06/01/2010,16:35:00,23620,23625,23615,23615,11
06/01/2010,16:36:00,23615,23615,23615,23615,4
06/01/2010,16:37:00,23610,23615,23610,23615,7
06/01/2010,16:38:00,23615,23620,23610,23620,38
06/01/2010,16:39:00,23615,23615,23610,23610,8
06/01/2010,16:40:00,23610,23615,23605,23615,24
06/01/2010,16:41:00,23615,23615,23615,23615,1
06/01/2010,16:42:00,23615,23615,23615,23615,4
06/01/2010,16:44:00,23615,23620,23610,23615,11
06/01/2010,16:45:00,23615,23615,23610,23610,8
06/01/2010,16:46:00,23610,23610,23610,23610,17
06/01/2010,16:47:00,23605,23620,23605,23620,5
06/01/2010,16:48:00,23615,23615,23610,23610,13
06/01/2010,16:49:00,23610,23615,23610,23615,10
06/01/2010,16:50:00,23605,23610,23605,23610,9
06/01/2010,16:51:00,23610,23610,23605,23605,19
06/01/2010,16:52:00,23605,23610,23600,23600,8
06/01/2010,16:53:00,23605,23605,23600,23605,12
06/01/2010,16:54:00,23605,23605,23605,23605,1
06/01/2010,16:55:00,23605,23605,23600,23605,6
06/01/2010,16:56:00,23605,23605,23605,23605,2
06/01/2010,16:57:00,23605,23620,23605,23620,113
06/01/2010,16:58:00,23620,23635,23615,23635,68
06/01/2010,16:59:00,23630,23635,23630,23635,10
06/01/2010,17:00:00,23640,23645,23635,23635,33
06/01/2010,17:01:00,23630,23635,23630,23635,6
06/01/2010,17:02:00,23635,23640,23635,23640,16
06/01/2010,17:03:00,23635,23645,23635,23645,10
06/01/2010,17:04:00,23645,23645,23635,23640,10
06/01/2010,17:05:00,23635,23635,23635,23635,8
06/01/2010,17:06:00,23640,23640,23640,23640,5
06/01/2010,17:07:00,23640,23640,23635,23635,4
06/01/2010,17:08:00,23635,23640,23630,23640,9
06/01/2010,17:09:00,23635,23640,23635,23640,5
06/01/2010,17:10:00,23640,23640,23640,23640,9
06/01/2010,17:11:00,23640,23640,23635,23640,22
06/01/2010,17:13:00,23635,23640,23635,23635,28
06/01/2010,17:14:00,23635,23635,23625,23635,24
06/01/2010,17:15:00,23630,23630,23625,23625,22
06/01/2010,17:16:00,23630,23640,23630,23635,26
06/01/2010,17:17:00,23635,23635,23630,23630,9
06/01/2010,17:18:00,23630,23630,23625,23630,12
06/01/2010,17:19:00,23635,23640,23630,23640,18
06/01/2010,17:20:00,23640,23640,23630,23635,67
06/01/2010,17:21:00,23645,23645,23630,23645,36
06/01/2010,17:22:00,23640,23645,23635,23635,226
06/01/2010,17:23:00,23640,23640,23640,23640,9
06/01/2010,17:24:00,23640,23650,23635,23635,91
06/01/2010,17:25:00,23635,23645,23630,23640,41
06/01/2010,17:26:00,23640,23640,23640,23640,2
06/01/2010,17:27:00,23645,23650,23645,23650,35
06/01/2010,17:28:00,23655,23655,23650,23650,16
06/01/2010,17:29:00,23655,23670,23650,23670,158
06/01/2010,17:30:00,23665,23665,23655,23655,73
06/01/2010,17:31:00,23655,23675,23655,23675,39
06/01/2010,17:32:00,23675,23675,23660,23660,17
06/01/2010,17:33:00,23665,23670,23665,23670,14
06/01/2010,17:34:00,23670,23675,23670,23675,20
06/01/2010,17:35:00,23670,23680,23670,23675,24
06/01/2010,17:36:00,23670,23685,23670,23675,35
06/01/2010,17:37:00,23675,23685,23670,23680,24
06/01/2010,17:38:00,23680,23685,23680,23680,16