DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/04/2010,17:16:00,22740,22750,22740,22750,30
01/04/2010,17:17:00,22750,22750,22735,22735,24
01/04/2010,17:18:00,22740,22740,22730,22730,21
01/04/2010,17:19:00,22730,22735,22725,22730,34
01/04/2010,17:20:00,22730,22735,22725,22725,26
01/04/2010,17:21:00,22730,22735,22720,22735,37
01/04/2010,17:22:00,22735,22735,22730,22730,23
01/04/2010,17:23:00,22735,22740,22735,22735,45
01/04/2010,17:24:00,22740,22755,22730,22740,146
01/04/2010,17:25:00,22740,22745,22735,22745,52
01/04/2010,17:26:00,22750,22765,22745,22760,101
01/04/2010,17:27:00,22755,22765,22755,22765,52
01/04/2010,17:28:00,22760,22765,22760,22765,28
01/04/2010,17:29:00,22765,22810,22760,22795,341
01/04/2010,17:30:00,22800,22805,22785,22795,121
01/04/2010,17:31:00,22795,22805,22790,22790,70
01/04/2010,17:32:00,22800,22825,22795,22815,107
01/04/2010,17:33:00,22815,22840,22815,22840,95
01/04/2010,17:34:00,22835,22845,22835,22840,82
01/04/2010,17:35:00,22840,22840,22815,22820,77
01/04/2010,17:36:00,22820,22825,22815,22825,26
01/04/2010,17:37:00,22825,22825,22820,22820,13
01/04/2010,17:38:00,22825,22835,22820,22835,58
01/04/2010,17:39:00,22830,22845,22825,22830,55
06/04/2010,09:00:00,22900,22935,22895,22910,175
06/04/2010,09:01:00,22920,22920,22905,22915,68
06/04/2010,09:02:00,22920,22925,22915,22920,56
06/04/2010,09:03:00,22920,22930,22920,22925,50
06/04/2010,09:04:00,22925,22930,22915,22915,35
06/04/2010,09:05:00,22920,22925,22905,22915,113
06/04/2010,09:06:00,22920,22920,22905,22905,52
06/04/2010,09:07:00,22905,22910,22900,22900,56
06/04/2010,09:08:00,22900,22900,22880,22890,87
06/04/2010,09:09:00,22885,22890,22875,22875,76
06/04/2010,09:10:00,22875,22890,22870,22885,47
06/04/2010,09:11:00,22880,22880,22870,22875,43
06/04/2010,09:12:00,22875,22880,22870,22880,40
06/04/2010,09:13:00,22880,22885,22875,22880,28
06/04/2010,09:14:00,22875,22885,22875,22880,25
06/04/2010,09:15:00,22880,22885,22875,22875,33
06/04/2010,09:16:00,22880,22895,22875,22890,61
06/04/2010,09:17:00,22890,22900,22890,22895,53
06/04/2010,09:18:00,22890,22905,22890,22895,58
06/04/2010,09:19:00,22890,22900,22890,22900,62
06/04/2010,09:20:00,22895,22900,22890,22895,105
06/04/2010,09:21:00,22890,22895,22885,22890,81
06/04/2010,09:22:00,22890,22900,22885,22900,58
06/04/2010,09:23:00,22900,22900,22885,22890,50
06/04/2010,09:24:00,22890,22895,22885,22890,64
06/04/2010,09:25:00,22885,22895,22880,22890,64
06/04/2010,09:26:00,22885,22890,22880,22885,23
06/04/2010,09:27:00,22880,22890,22880,22890,62
06/04/2010,09:28:00,22885,22890,22880,22885,28
06/04/2010,09:29:00,22880,22890,22880,22880,43
06/04/2010,09:30:00,22880,22880,22860,22860,75
06/04/2010,09:31:00,22860,22865,22855,22855,35
06/04/2010,09:32:00,22860,22870,22855,22865,47
06/04/2010,09:33:00,22865,22870,22860,22865,30
06/04/2010,09:34:00,22860,22865,22850,22855,38
06/04/2010,09:35:00,22855,22855,22840,22845,75
06/04/2010,09:36:00,22845,22845,22835,22835,27
06/04/2010,09:37:00,22835,22845,22835,22840,40
06/04/2010,09:38:00,22830,22835,22825,22830,60
06/04/2010,09:39:00,22830,22835,22825,22830,29
06/04/2010,09:40:00,22830,22835,22825,22835,24
06/04/2010,09:41:00,22830,22835,22825,22835,34
06/04/2010,09:42:00,22835,22835,22825,22835,29
06/04/2010,09:43:00,22830,22840,22825,22835,41
06/04/2010,09:44:00,22830,22835,22825,22830,35
06/04/2010,09:45:00,22825,22830,22815,22830,86
06/04/2010,09:46:00,22830,22830,22825,22830,39
06/04/2010,09:47:00,22825,22830,22820,22830,31
06/04/2010,09:48:00,22825,22835,22825,22835,39
06/04/2010,09:49:00,22835,22840,22830,22835,40
06/04/2010,09:50:00,22835,22845,22835,22845,47
06/04/2010,09:51:00,22840,22840,22835,22840,28
06/04/2010,09:52:00,22840,22840,22830,22830,31
06/04/2010,09:53:00,22830,22845,22830,22845,46
06/04/2010,09:54:00,22840,22850,22840,22845,36
06/04/2010,09:55:00,22840,22845,22835,22845,33
06/04/2010,09:56:00,22840,22845,22835,22845,39
06/04/2010,09:57:00,22840,22840,22835,22840,29
06/04/2010,09:58:00,22840,22845,22835,22845,44
06/04/2010,09:59:00,22840,22845,22835,22845,63
06/04/2010,10:00:00,22840,22845,22835,22845,33
06/04/2010,10:01:00,22840,22855,22840,22855,53
06/04/2010,10:02:00,22855,22860,22855,22860,15
06/04/2010,10:03:00,22860,22865,22855,22855,26
06/04/2010,10:04:00,22855,22860,22855,22860,15
06/04/2010,10:05:00,22855,22860,22855,22860,9
06/04/2010,10:06:00,22860,22870,22860,22865,18
06/04/2010,10:07:00,22870,22885,22870,22880,59
06/04/2010,10:08:00,22880,22880,22880,22880,7
06/04/2010,10:09:00,22885,22885,22875,22875,34
06/04/2010,10:10:00,22875,22880,22870,22880,18
06/04/2010,10:11:00,22880,22880,22870,22875,13
06/04/2010,10:12:00,22880,22880,22880,22880,6
06/04/2010,10:13:00,22880,22885,22875,22885,26
06/04/2010,10:14:00,22885,22885,22880,22880,4
06/04/2010,10:15:00,22880,22880,22880,22880,15
06/04/2010,10:16:00,22885,22885,22880,22885,24
06/04/2010,10:17:00,22885,22895,22880,22890,40
06/04/2010,10:18:00,22890,22895,22890,22890,8
06/04/2010,10:19:00,22890,22895,22890,22895,20
06/04/2010,10:20:00,22895,22900,22895,22900,18
06/04/2010,10:21:00,22900,22910,22900,22905,22
06/04/2010,10:22:00,22910,22915,22905,22910,35
06/04/2010,10:23:00,22915,22920,22910,22910,27
06/04/2010,10:24:00,22915,22930,22915,22925,55
06/04/2010,10:25:00,22925,22925,22920,22925,13
06/04/2010,10:26:00,22925,22925,22925,22925,8
06/04/2010,10:27:00,22925,22930,22925,22930,19
06/04/2010,10:28:00,22930,22935,22930,22935,38
06/04/2010,10:29:00,22930,22930,22925,22930,24
06/04/2010,10:30:00,22930,22930,22925,22930,15
06/04/2010,10:31:00,22925,22930,22925,22930,20
06/04/2010,10:32:00,22930,22930,22925,22930,7
06/04/2010,10:33:00,22935,22935,22925,22930,10
06/04/2010,10:34:00,22935,22935,22925,22925,12
06/04/2010,10:35:00,22930,22930,22925,22925,4
06/04/2010,10:36:00,22925,22925,22920,22920,47
06/04/2010,10:37:00,22925,22925,22920,22920,27
06/04/2010,10:38:00,22920,22925,22920,22925,32
06/04/2010,10:39:00,22920,22925,22920,22925,11
06/04/2010,10:40:00,22925,22925,22925,22925,2
06/04/2010,10:41:00,22925,22930,22920,22920,27
06/04/2010,10:42:00,22920,22920,22915,22920,14
06/04/2010,10:43:00,22925,22925,22925,22925,17
06/04/2010,10:44:00,22930,22930,22925,22930,19
06/04/2010,10:45:00,22935,22935,22930,22935,24
06/04/2010,10:46:00,22935,22935,22925,22925,7
06/04/2010,10:47:00,22925,22930,22920,22920,34
06/04/2010,10:48:00,22915,22915,22910,22915,25
06/04/2010,10:49:00,22915,22915,22910,22910,17
06/04/2010,10:50:00,22915,22915,22915,22915,1
06/04/2010,10:51:00,22910,22910,22910,22910,18
06/04/2010,10:52:00,22905,22905,22900,22900,25
06/04/2010,10:53:00,22900,22905,22900,22905,7
06/04/2010,10:54:00,22900,22910,22900,22910,44
06/04/2010,10:55:00,22905,22905,22895,22895,23
06/04/2010,10:56:00,22895,22895,22895,22895,5
06/04/2010,10:57:00,22890,22890,22885,22890,48
06/04/2010,10:58:00,22885,22890,22885,22890,6
06/04/2010,10:59:00,22890,22890,22885,22890,20
06/04/2010,11:00:00,22885,22890,22885,22890,9
06/04/2010,11:01:00,22895,22895,22890,22890,3
06/04/2010,11:02:00,22890,22890,22875,22880,22
06/04/2010,11:03:00,22880,22885,22875,22880,13
06/04/2010,11:04:00,22885,22890,22885,22890,3
06/04/2010,11:05:00,22890,22890,22890,22890,34
06/04/2010,11:06:00,22895,22895,22885,22885,6
06/04/2010,11:07:00,22890,22895,22885,22885,13
06/04/2010,11:09:00,22890,22890,22890,22890,1
06/04/2010,11:10:00,22890,22890,22890,22890,4
06/04/2010,11:11:00,22890,22915,22890,22915,38
06/04/2010,11:12:00,22910,22915,22905,22910,10
06/04/2010,11:13:00,22910,22910,22905,22905,8
06/04/2010,11:14:00,22905,22910,22905,22910,3
06/04/2010,11:15:00,22910,22910,22910,22910,2
06/04/2010,11:16:00,22910,22910,22905,22905,14
06/04/2010,11:17:00,22905,22905,22900,22900,8
06/04/2010,11:18:00,22905,22905,22905,22905,5
06/04/2010,11:19:00,22900,22905,22900,22900,4
06/04/2010,11:20:00,22900,22905,22900,22905,7
06/04/2010,11:21:00,22900,22900,22900,22900,3
06/04/2010,11:22:00,22900,22900,22900,22900,3
06/04/2010,11:23:00,22900,22900,22900,22900,1
06/04/2010,11:24:00,22895,22900,22895,22900,5
06/04/2010,11:25:00,22900,22915,22900,22915,68
06/04/2010,11:26:00,22915,22915,22915,22915,3
06/04/2010,11:27:00,22910,22910,22905,22905,10
06/04/2010,11:28:00,22905,22905,22905,22905,2
06/04/2010,11:29:00,22900,22905,22900,22905,2
06/04/2010,11:30:00,22900,22900,22895,22895,10
06/04/2010,11:31:00,22895,22895,22895,22895,7
06/04/2010,11:32:00,22900,22900,22900,22900,8
06/04/2010,11:33:00,22900,22900,22900,22900,16
06/04/2010,11:34:00,22900,22900,22900,22900,9
06/04/2010,11:36:00,22900,22900,22900,22900,2
06/04/2010,11:37:00,22900,22900,22900,22900,4
06/04/2010,11:38:00,22905,22905,22895,22895,7
06/04/2010,11:39:00,22895,22900,22895,22895,7
06/04/2010,11:40:00,22895,22900,22895,22900,6
06/04/2010,11:41:00,22895,22895,22890,22890,23
06/04/2010,11:42:00,22890,22890,22890,22890,17
06/04/2010,11:43:00,22890,22895,22890,22895,7
06/04/2010,11:44:00,22890,22890,22885,22890,107
06/04/2010,11:45:00,22890,22900,22890,22900,7
06/04/2010,11:46:00,22900,22900,22900,22900,1
06/04/2010,11:47:00,22900,22900,22895,22895,4
06/04/2010,11:48:00,22895,22895,22890,22890,17
06/04/2010,11:49:00,22890,22890,22890,22890,1
06/04/2010,11:50:00,22890,22890,22890,22890,3
06/04/2010,11:51:00,22885,22885,22885,22885,1
06/04/2010,11:52:00,22890,22890,22880,22880,19
06/04/2010,11:53:00,22885,22890,22885,22885,12
06/04/2010,11:54:00,22885,22885,22885,22885,2
06/04/2010,11:55:00,22880,22880,22880,22880,2
06/04/2010,11:56:00,22890,22890,22890,22890,3
06/04/2010,11:57:00,22885,22885,22885,22885,3
06/04/2010,11:58:00,22885,22890,22885,22890,8
06/04/2010,11:59:00,22890,22890,22885,22885,6
06/04/2010,12:00:00,22885,22890,22885,22890,8
06/04/2010,12:01:00,22885,22885,22885,22885,1
06/04/2010,12:02:00,22890,22890,22890,22890,5
06/04/2010,12:03:00,22890,22890,22890,22890,1
06/04/2010,12:04:00,22885,22885,22885,22885,11
06/04/2010,12:05:00,22880,22885,22880,22885,21
06/04/2010,12:07:00,22885,22885,22885,22885,1
06/04/2010,12:08:00,22890,22890,22885,22885,511
06/04/2010,12:09:00,22890,22890,22885,22885,3
06/04/2010,12:11:00,22885,22885,22885,22885,2
06/04/2010,12:13:00,22885,22890,22885,22890,5
06/04/2010,12:14:00,22890,22890,22890,22890,2
06/04/2010,12:15:00,22885,22885,22885,22885,1
06/04/2010,12:16:00,22890,22895,22890,22895,5
06/04/2010,12:17:00,22895,22895,22895,22895,23
06/04/2010,12:18:00,22895,22895,22895,22895,1
06/04/2010,12:19:00,22900,22905,22900,22905,5
06/04/2010,12:21:00,22900,22900,22895,22895,17
06/04/2010,12:22:00,22895,22900,22890,22895,6
06/04/2010,12:24:00,22895,22905,22895,22900,13
06/04/2010,12:25:00,22900,22900,22895,22895,6
06/04/2010,12:27:00,22900,22900,22900,22900,3
06/04/2010,12:31:00,22900,22900,22900,22900,1
06/04/2010,12:32:00,22905,22905,22905,22905,3
06/04/2010,12:34:00,22910,22910,22910,22910,9
06/04/2010,12:35:00,22910,22910,22910,22910,5
06/04/2010,12:36:00,22910,22910,22910,22910,3
06/04/2010,12:37:00,22915,22915,22915,22915,6
06/04/2010,12:38:00,22910,22910,22910,22910,2
06/04/2010,12:39:00,22915,22920,22915,22915,16
06/04/2010,12:40:00,22915,22920,22915,22920,6
06/04/2010,12:41:00,22920,22920,22920,22920,3
06/04/2010,12:42:00,22915,22920,22915,22920,2
06/04/2010,12:43:00,22915,22915,22915,22915,2
06/04/2010,12:44:00,22920,22925,22920,22925,7
06/04/2010,12:45:00,22925,22925,22920,22925,4
06/04/2010,12:46:00,22920,22925,22920,22920,5
06/04/2010,12:47:00,22925,22925,22925,22925,1
06/04/2010,12:49:00,22920,22925,22920,22925,13
06/04/2010,12:50:00,22925,22925,22925,22925,1
06/04/2010,12:51:00,22925,22930,22925,22925,8
06/04/2010,12:53:00,22920,22925,22920,22925,4
06/04/2010,12:55:00,22925,22925,22920,22920,5
06/04/2010,12:56:00,22925,22925,22920,22920,10
06/04/2010,12:57:00,22915,22920,22915,22920,6
06/04/2010,12:58:00,22915,22915,22915,22915,2
06/04/2010,12:59:00,22915,22915,22915,22915,2
06/04/2010,13:00:00,22915,22915,22915,22915,3
06/04/2010,13:01:00,22915,22920,22915,22915,13
06/04/2010,13:02:00,22920,22920,22920,22920,1
06/04/2010,13:03:00,22915,22915,22915,22915,4
06/04/2010,13:05:00,22920,22920,22915,22915,7
06/04/2010,13:06:00,22910,22910,22910,22910,7
06/04/2010,13:07:00,22915,22915,22915,22915,3
06/04/2010,13:09:00,22915,22915,22915,22915,1
06/04/2010,13:10:00,22915,22915,22915,22915,1
06/04/2010,13:13:00,22910,22915,22910,22915,11
06/04/2010,13:14:00,22910,22910,22895,22895,19
06/04/2010,13:15:00,22900,22900,22900,22900,1
06/04/2010,13:16:00,22900,22900,22900,22900,6
06/04/2010,13:17:00,22900,22900,22900,22900,2
06/04/2010,13:19:00,22895,22900,22895,22900,9
06/04/2010,13:20:00,22900,22900,22900,22900,6
06/04/2010,13:21:00,22900,22900,22900,22900,1
06/04/2010,13:23:00,22905,22910,22900,22905,20
06/04/2010,13:24:00,22900,22905,22900,22905,8
06/04/2010,13:25:00,22900,22900,22900,22900,6
06/04/2010,13:26:00,22900,22900,22890,22890,19
06/04/2010,13:27:00,22895,22895,22895,22895,2
06/04/2010,13:28:00,22895,22895,22895,22895,4
06/04/2010,13:29:00,22900,22905,22895,22900,20
06/04/2010,13:30:00,22905,22905,22905,22905,5
06/04/2010,13:31:00,22910,22910,22895,22900,7
06/04/2010,13:32:00,22900,22900,22900,22900,1
06/04/2010,13:33:00,22900,22900,22895,22895,5
06/04/2010,13:34:00,22895,22900,22895,22900,12
06/04/2010,13:35:00,22895,22900,22895,22900,3
06/04/2010,13:36:00,22900,22900,22895,22900,6
06/04/2010,13:38:00,22900,22905,22900,22905,5
06/04/2010,13:39:00,22905,22905,22905,22905,1
06/04/2010,13:40:00,22905,22910,22905,22910,6
06/04/2010,13:41:00,22910,22910,22905,22910,8
06/04/2010,13:42:00,22910,22910,22905,22905,2
06/04/2010,13:43:00,22905,22910,22900,22910,1204
06/04/2010,13:44:00,22910,22910,22910,22910,1
06/04/2010,13:45:00,22910,22915,22910,22915,4
06/04/2010,13:46:00,22910,22910,22910,22910,4
06/04/2010,13:47:00,22915,22915,22915,22915,2
06/04/2010,13:48:00,22910,22910,22905,22905,16
06/04/2010,13:49:00,22905,22905,22905,22905,1
06/04/2010,13:51:00,22910,22910,22910,22910,4
06/04/2010,13:52:00,22910,22910,22910,22910,1
06/04/2010,13:53:00,22910,22910,22910,22910,1
06/04/2010,13:54:00,22905,22915,22905,22910,6
06/04/2010,13:55:00,22910,22910,22910,22910,1
06/04/2010,13:56:00,22910,22910,22900,22910,28
06/04/2010,13:57:00,22910,22910,22910,22910,4
06/04/2010,13:58:00,22910,22910,22905,22905,6
06/04/2010,14:00:00,22900,22905,22895,22895,23
06/04/2010,14:01:00,22895,22895,22880,22880,46
06/04/2010,14:02:00,22880,22885,22880,22885,23
06/04/2010,14:03:00,22890,22890,22890,22890,2
06/04/2010,14:04:00,22885,22895,22885,22895,10
06/04/2010,14:05:00,22895,22895,22890,22890,3
06/04/2010,14:06:00,22890,22890,22890,22890,2
06/04/2010,14:07:00,22890,22890,22885,22890,6
06/04/2010,14:08:00,22890,22890,22890,22890,1
06/04/2010,14:09:00,22885,22890,22885,22890,2
06/04/2010,14:10:00,22895,22895,22890,22890,10
06/04/2010,14:11:00,22885,22885,22880,22885,12
06/04/2010,14:12:00,22880,22885,22880,22885,11
06/04/2010,14:13:00,22875,22880,22870,22870,25
06/04/2010,14:14:00,22870,22870,22860,22865,25
06/04/2010,14:15:00,22860,22860,22835,22835,94
06/04/2010,14:16:00,22835,22840,22825,22825,55
06/04/2010,14:17:00,22825,22830,22815,22825,59
06/04/2010,14:18:00,22825,22830,22820,22830,39
06/04/2010,14:19:00,22835,22835,22830,22830,20
06/04/2010,14:20:00,22835,22835,22830,22830,14
06/04/2010,14:21:00,22835,22835,22835,22835,15
06/04/2010,14:22:00,22840,22840,22835,22840,11
06/04/2010,14:23:00,22835,22835,22830,22830,13
06/04/2010,14:24:00,22830,22835,22830,22830,11
06/04/2010,14:25:00,22830,22830,22825,22825,34
06/04/2010,14:26:00,22820,22820,22805,22815,70
06/04/2010,14:27:00,22810,22815,22810,22810,12
06/04/2010,14:28:00,22810,22815,22800,22805,65
06/04/2010,14:29:00,22805,22810,22800,22810,18
06/04/2010,14:30:00,22805,22805,22795,22800,37
06/04/2010,14:31:00,22800,22800,22795,22800,9
06/04/2010,14:32:00,22795,22795,22785,22790,18
06/04/2010,14:33:00,22785,22795,22785,22795,29
06/04/2010,14:34:00,22795,22795,22790,22790,4
06/04/2010,14:35:00,22790,22795,22790,22790,11
06/04/2010,14:36:00,22790,22795,22785,22785,8
06/04/2010,14:37:00,22795,22795,22795,22795,3
06/04/2010,14:38:00,22790,22795,22790,22790,10
06/04/2010,14:39:00,22795,22795,22770,22780,77
06/04/2010,14:40:00,22780,22785,22780,22780,27
06/04/2010,14:41:00,22780,22785,22780,22785,8
06/04/2010,14:42:00,22785,22785,22760,22775,61
06/04/2010,14:43:00,22770,22780,22770,22780,23
06/04/2010,14:44:00,22775,22780,22770,22775,13
06/04/2010,14:45:00,22775,22780,22775,22780,12
06/04/2010,14:46:00,22780,22780,22775,22775,11
06/04/2010,14:47:00,22775,22775,22770,22775,22
06/04/2010,14:48:00,22775,22780,22775,22780,5
06/04/2010,14:49:00,22780,22785,22780,22785,7
06/04/2010,14:50:00,22780,22780,22770,22770,34
06/04/2010,14:51:00,22770,22775,22770,22775,11
06/04/2010,14:52:00,22770,22770,22755,22755,27
06/04/2010,14:53:00,22755,22760,22750,22750,30
06/04/2010,14:54:00,22750,22775,22750,22770,64
06/04/2010,14:55:00,22775,22775,22760,22760,37
06/04/2010,14:56:00,22755,22770,22755,22765,29
06/04/2010,14:57:00,22765,22765,22765,22765,5
06/04/2010,14:58:00,22765,22765,22765,22765,11
06/04/2010,14:59:00,22765,22765,22755,22755,22
06/04/2010,15:00:00,22760,22760,22755,22755,46
06/04/2010,15:01:00,22755,22755,22745,22750,68
06/04/2010,15:02:00,22750,22760,22750,22750,43
06/04/2010,15:03:00,22745,22750,22745,22750,5
06/04/2010,15:04:00,22750,22750,22745,22750,21
06/04/2010,15:05:00,22755,22755,22755,22755,3
06/04/2010,15:06:00,22755,22755,22745,22755,18
06/04/2010,15:07:00,22760,22775,22760,22775,15
06/04/2010,15:08:00,22775,22780,22770,22775,32
06/04/2010,15:09:00,22775,22775,22770,22770,18
06/04/2010,15:10:00,22770,22780,22770,22775,25
06/04/2010,15:11:00,22780,22780,22780,22780,9
06/04/2010,15:12:00,22780,22800,22780,22795,41
06/04/2010,15:13:00,22790,22795,22790,22795,23
06/04/2010,15:14:00,22795,22795,22790,22795,11
06/04/2010,15:15:00,22795,22805,22790,22805,16
06/04/2010,15:16:00,22805,22810,22800,22805,21
06/04/2010,15:17:00,22805,22805,22800,22800,5
06/04/2010,15:18:00,22800,22805,22800,22805,9
06/04/2010,15:19:00,22800,22800,22795,22795,5
06/04/2010,15:20:00,22800,22805,22800,22800,13
06/04/2010,15:21:00,22805,22805,22800,22800,5
06/04/2010,15:22:00,22800,22805,22795,22795,6
06/04/2010,15:23:00,22795,22795,22790,22790,10
06/04/2010,15:24:00,22795,22795,22785,22785,17
06/04/2010,15:25:00,22785,22790,22780,22790,29
06/04/2010,15:26:00,22785,22785,22780,22780,12
06/04/2010,15:27:00,22780,22780,22775,22775,16
06/04/2010,15:28:00,22775,22775,22770,22770,24
06/04/2010,15:29:00,22775,22785,22775,22785,15
06/04/2010,15:30:00,22790,22790,22770,22770,48
06/04/2010,15:31:00,22775,22780,22765,22765,52
06/04/2010,15:32:00,22765,22775,22765,22765,45
06/04/2010,15:33:00,22765,22765,22755,22760,34
06/04/2010,15:34:00,22760,22770,22760,22770,16
06/04/2010,15:35:00,22770,22780,22765,22780,20
06/04/2010,15:36:00,22775,22780,22775,22780,15
06/04/2010,15:37:00,22780,22795,22780,22795,19
06/04/2010,15:38:00,22790,22805,22790,22800,27
06/04/2010,15:39:00,22805,22815,22805,22810,35
06/04/2010,15:40:00,22810,22810,22795,22795,62
06/04/2010,15:41:00,22795,22795,22785,22790,28
06/04/2010,15:42:00,22795,22800,22795,22795,11
06/04/2010,15:43:00,22800,22805,22795,22800,23
06/04/2010,15:44:00,22800,22800,22800,22800,1
06/04/2010,15:45:00,22805,22810,22800,22800,32
06/04/2010,15:46:00,22800,22800,22800,22800,19
06/04/2010,15:47:00,22800,22805,22800,22805,15
06/04/2010,15:48:00,22810,22830,22810,22820,70
06/04/2010,15:49:00,22825,22840,22825,22835,38
06/04/2010,15:50:00,22835,22835,22820,22825,49
06/04/2010,15:51:00,22825,22825,22825,22825,14
06/04/2010,15:52:00,22830,22830,22815,22820,38
06/04/2010,15:53:00,22820,22820,22820,22820,6
06/04/2010,15:54:00,22825,22825,22815,22815,35
06/04/2010,15:55:00,22820,22825,22820,22825,17
06/04/2010,15:56:00,22820,22820,22820,22820,6
06/04/2010,15:57:00,22820,22820,22820,22820,12
06/04/2010,15:58:00,22820,22820,22810,22810,23
06/04/2010,15:59:00,22810,22820,22810,22820,19
06/04/2010,16:00:00,22815,22815,22800,22805,30
06/04/2010,16:01:00,22805,22810,22805,22810,15
06/04/2010,16:02:00,22805,22805,22805,22805,10
06/04/2010,16:03:00,22805,22810,22805,22810,20
06/04/2010,16:04:00,22805,22810,22805,22810,6
06/04/2010,16:05:00,22815,22820,22810,22820,27
06/04/2010,16:06:00,22825,22830,22825,22825,11
06/04/2010,16:07:00,22830,22830,22825,22825,7
06/04/2010,16:08:00,22825,22825,22820,22820,4
06/04/2010,16:09:00,22825,22825,22815,22815,22
06/04/2010,16:10:00,22815,22820,22810,22820,20
06/04/2010,16:11:00,22825,22840,22825,22835,27
06/04/2010,16:12:00,22835,22840,22835,22840,14
06/04/2010,16:13:00,22840,22850,22840,22850,38
06/04/2010,16:14:00,22850,22850,22840,22845,27
06/04/2010,16:15:00,22845,22850,22845,22850,16
06/04/2010,16:16:00,22845,22845,22840,22840,21
06/04/2010,16:17:00,22840,22840,22835,22835,8
06/04/2010,16:18:00,22835,22835,22830,22830,21
06/04/2010,16:19:00,22830,22845,22830,22840,25
06/04/2010,16:20:00,22845,22845,22840,22845,7
06/04/2010,16:21:00,22840,22840,22830,22830,18
06/04/2010,16:22:00,22835,22835,22825,22825,14
06/04/2010,16:23:00,22830,22835,22830,22830,23
06/04/2010,16:24:00,22830,22835,22830,22835,11
06/04/2010,16:25:00,22840,22850,22840,22845,22
06/04/2010,16:26:00,22845,22845,22845,22845,18
06/04/2010,16:27:00,22845,22845,22845,22845,5
06/04/2010,16:28:00,22840,22840,22840,22840,15
06/04/2010,16:29:00,22840,22850,22840,22845,46
06/04/2010,16:30:00,22850,22860,22850,22855,24
06/04/2010,16:31:00,22855,22860,22855,22860,14
06/04/2010,16:32:00,22860,22865,22855,22865,30
06/04/2010,16:33:00,22855,22865,22855,22860,17
06/04/2010,16:34:00,22865,22865,22860,22865,14
06/04/2010,16:35:00,22870,22870,22865,22865,14
06/04/2010,16:36:00,22865,22865,22850,22850,18
06/04/2010,16:37:00,22860,22860,22855,22855,15
06/04/2010,16:38:00,22850,22860,22850,22860,10
06/04/2010,16:39:00,22865,22865,22860,22860,12
06/04/2010,16:40:00,22860,22865,22855,22865,8
06/04/2010,16:41:00,22865,22870,22865,22865,18
06/04/2010,16:42:00,22865,22870,22865,22870,14
06/04/2010,16:43:00,22865,22870,22865,22865,5
06/04/2010,16:44:00,22865,22865,22865,22865,5
06/04/2010,16:45:00,22865,22870,22860,22870,19
06/04/2010,16:46:00,22865,22865,22855,22855,15
06/04/2010,16:47:00,22855,22855,22845,22855,29
06/04/2010,16:48:00,22850,22850,22850,22850,8
06/04/2010,16:49:00,22845,22850,22845,22845,9
06/04/2010,16:50:00,22845,22850,22845,22850,13
06/04/2010,16:51:00,22850,22855,22850,22855,20
06/04/2010,16:52:00,22855,22855,22850,22850,12
06/04/2010,16:53:00,22855,22860,22855,22855,34
06/04/2010,16:54:00,22860,22865,22860,22865,53
06/04/2010,16:55:00,22865,22870,22865,22870,15
06/04/2010,16:56:00,22875,22890,22875,22885,44
06/04/2010,16:57:00,22885,22885,22875,22875,13
06/04/2010,16:58:00,22875,22875,22875,22875,13
06/04/2010,16:59:00,22880,22880,22870,22875,22
06/04/2010,17:00:00,22875,22880,22875,22880,10
06/04/2010,17:01:00,22885,22890,22880,22880,65
06/04/2010,17:02:00,22880,22880,22875,22880,9
06/04/2010,17:03:00,22890,22895,22890,22895,10
06/04/2010,17:04:00,22890,22890,22885,22885,14
06/04/2010,17:05:00,22890,22895,22885,22890,16
06/04/2010,17:06:00,22890,22890,22885,22885,7
06/04/2010,17:07:00,22895,22895,22885,22885,3
06/04/2010,17:08:00,22885,22885,22880,22880,12
06/04/2010,17:09:00,22875,22880,22870,22880,42
06/04/2010,17:10:00,22875,22885,22875,22885,14
06/04/2010,17:11:00,22885,22890,22880,22880,18
06/04/2010,17:12:00,22885,22890,22880,22890,19
06/04/2010,17:13:00,22885,22895,22880,22890,26
06/04/2010,17:14:00,22890,22890,22880,22885,8
06/04/2010,17:15:00,22880,22890,22880,22885,5
06/04/2010,17:16:00,22890,22895,22880,22880,18
06/04/2010,17:17:00,22890,22890,22880,22890,21
06/04/2010,17:18:00,22885,22890,22880,22890,8
06/04/2010,17:19:00,22890,22890,22885,22890,6
06/04/2010,17:20:00,22895,22910,22895,22905,39
06/04/2010,17:21:00,22910,22915,22905,22910,38
06/04/2010,17:22:00,22910,22910,22900,22900,29
06/04/2010,17:23:00,22900,22900,22895,22900,13
06/04/2010,17:24:00,22900,22905,22890,22895,40
06/04/2010,17:25:00,22890,22905,22890,22895,28
06/04/2010,17:26:00,22895,22915,22895,22915,65
06/04/2010,17:27:00,22915,22915,22910,22915,35
06/04/2010,17:28:00,22915,22920,22910,22915,76
06/04/2010,17:29:00,22925,22940,22925,22930,142
06/04/2010,17:30:00,22925,22935,22920,22930,77
06/04/2010,17:31:00,22930,22930,22920,22920,26
06/04/2010,17:32:00,22925,22930,22920,22930,21
06/04/2010,17:33:00,22930,22930,22920,22920,40
06/04/2010,17:34:00,22920,22925,22910,22915,71
06/04/2010,17:35:00,22915,22925,22910,22925,20
06/04/2010,17:36:00,22925,22930,22920,22920,25
06/04/2010,17:37:00,22920,22925,22920,22920,23
06/04/2010,17:38:00,22925,22925,22915,22915,28
06/04/2010,17:39:00,22915,22925,22910,22925,54