DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
07/04/2010,09:00:00,22920,22960,22890,22890,106
07/04/2010,09:01:00,22890,22910,22880,22910,86
07/04/2010,09:02:00,22910,22910,22900,22900,34
07/04/2010,09:03:00,22900,22905,22890,22890,46
07/04/2010,09:04:00,22890,22895,22885,22885,37
07/04/2010,09:05:00,22890,22895,22850,22860,346
07/04/2010,09:06:00,22860,22865,22825,22825,263
07/04/2010,09:07:00,22830,22875,22820,22875,124
07/04/2010,09:08:00,22875,22880,22870,22870,33
07/04/2010,09:09:00,22870,22880,22860,22880,41
07/04/2010,09:10:00,22880,22890,22880,22885,28
07/04/2010,09:11:00,22890,22890,22870,22875,40
07/04/2010,09:12:00,22880,22890,22875,22890,43
07/04/2010,09:13:00,22895,22895,22880,22880,29
07/04/2010,09:14:00,22885,22885,22880,22880,13
07/04/2010,09:15:00,22885,22885,22880,22880,18
07/04/2010,09:16:00,22875,22875,22850,22855,46
07/04/2010,09:17:00,22860,22860,22860,22860,22
07/04/2010,09:18:00,22860,22860,22845,22845,19
07/04/2010,09:19:00,22845,22845,22840,22840,11
07/04/2010,09:20:00,22840,22850,22840,22850,15
07/04/2010,09:21:00,22850,22850,22840,22840,19
07/04/2010,09:22:00,22845,22845,22840,22845,1023
07/04/2010,09:23:00,22845,22845,22840,22840,10
07/04/2010,09:24:00,22840,22845,22840,22845,10
07/04/2010,09:25:00,22850,22865,22850,22865,27
07/04/2010,09:26:00,22865,22865,22860,22860,6
07/04/2010,09:27:00,22860,22870,22860,22865,15
07/04/2010,09:28:00,22860,22860,22860,22860,3
07/04/2010,09:29:00,22865,22865,22860,22860,5
07/04/2010,09:30:00,22855,22855,22850,22850,22
07/04/2010,09:31:00,22850,22855,22845,22845,7
07/04/2010,09:32:00,22850,22850,22850,22850,5
07/04/2010,09:33:00,22850,22850,22845,22845,5
07/04/2010,09:34:00,22845,22850,22840,22845,11
07/04/2010,09:35:00,22840,22845,22840,22845,10
07/04/2010,09:36:00,22845,22850,22845,22845,14
07/04/2010,09:37:00,22840,22840,22830,22830,29
07/04/2010,09:38:00,22835,22835,22805,22810,82
07/04/2010,09:39:00,22810,22810,22800,22810,32
07/04/2010,09:40:00,22805,22810,22805,22805,17
07/04/2010,09:41:00,22815,22820,22810,22820,26
07/04/2010,09:42:00,22820,22825,22820,22820,10
07/04/2010,09:43:00,22820,22820,22810,22810,43
07/04/2010,09:44:00,22810,22820,22810,22815,15
07/04/2010,09:45:00,22815,22820,22810,22810,18
07/04/2010,09:46:00,22815,22820,22815,22815,10
07/04/2010,09:47:00,22815,22815,22810,22810,26
07/04/2010,09:48:00,22810,22815,22810,22815,12
07/04/2010,09:49:00,22820,22820,22815,22820,15
07/04/2010,09:50:00,22815,22820,22815,22820,8
07/04/2010,09:51:00,22820,22825,22820,22825,12
07/04/2010,09:52:00,22825,22830,22820,22830,16
07/04/2010,09:53:00,22825,22830,22825,22830,7
07/04/2010,09:55:00,22830,22830,22825,22825,8
07/04/2010,09:56:00,22820,22830,22820,22830,10
07/04/2010,09:57:00,22830,22840,22830,22835,20
07/04/2010,09:58:00,22835,22835,22835,22835,3
07/04/2010,09:59:00,22830,22835,22830,22835,7
07/04/2010,10:00:00,22830,22830,22820,22820,9
07/04/2010,10:01:00,22825,22825,22820,22820,13
07/04/2010,10:02:00,22815,22820,22815,22820,2
07/04/2010,10:03:00,22820,22825,22820,22825,3
07/04/2010,10:04:00,22820,22820,22815,22820,16
07/04/2010,10:05:00,22825,22830,22825,22825,25
07/04/2010,10:06:00,22830,22830,22830,22830,1
07/04/2010,10:07:00,22825,22825,22825,22825,3
07/04/2010,10:08:00,22825,22825,22795,22800,78
07/04/2010,10:09:00,22795,22795,22780,22780,84
07/04/2010,10:10:00,22780,22790,22775,22785,40
07/04/2010,10:11:00,22785,22790,22775,22785,32
07/04/2010,10:12:00,22785,22785,22780,22780,12
07/04/2010,10:13:00,22785,22785,22780,22780,6
07/04/2010,10:14:00,22780,22780,22760,22765,97
07/04/2010,10:15:00,22765,22770,22760,22765,27
07/04/2010,10:16:00,22765,22775,22765,22775,22
07/04/2010,10:17:00,22770,22770,22765,22765,27
07/04/2010,10:18:00,22765,22765,22760,22760,17
07/04/2010,10:19:00,22755,22760,22745,22750,58
07/04/2010,10:20:00,22750,22755,22745,22750,25
07/04/2010,10:21:00,22745,22750,22735,22740,45
07/04/2010,10:22:00,22740,22745,22740,22745,14
07/04/2010,10:23:00,22745,22755,22745,22755,49
07/04/2010,10:24:00,22755,22755,22745,22745,53
07/04/2010,10:25:00,22745,22755,22745,22750,27
07/04/2010,10:26:00,22750,22750,22745,22750,26
07/04/2010,10:27:00,22755,22755,22750,22755,15
07/04/2010,10:28:00,22755,22770,22755,22765,16
07/04/2010,10:29:00,22770,22780,22765,22780,29
07/04/2010,10:30:00,22775,22780,22775,22780,5
07/04/2010,10:31:00,22775,22790,22775,22775,60
07/04/2010,10:32:00,22775,22780,22775,22775,18
07/04/2010,10:33:00,22775,22775,22770,22775,11
07/04/2010,10:34:00,22775,22775,22770,22775,9
07/04/2010,10:35:00,22770,22770,22765,22770,23
07/04/2010,10:36:00,22775,22775,22775,22775,3
07/04/2010,10:37:00,22770,22775,22770,22770,7
07/04/2010,10:38:00,22770,22770,22770,22770,5
07/04/2010,10:39:00,22770,22775,22770,22775,5
07/04/2010,10:40:00,22775,22780,22775,22780,5
07/04/2010,10:41:00,22780,22780,22770,22770,22
07/04/2010,10:42:00,22775,22775,22775,22775,2
07/04/2010,10:43:00,22775,22775,22775,22775,1
07/04/2010,10:44:00,22775,22780,22775,22775,4
07/04/2010,10:45:00,22770,22775,22770,22775,16
07/04/2010,10:46:00,22775,22780,22775,22780,7
07/04/2010,10:47:00,22780,22790,22780,22785,28
07/04/2010,10:48:00,22785,22785,22785,22785,8
07/04/2010,10:49:00,22785,22790,22785,22790,3
07/04/2010,10:50:00,22790,22795,22785,22785,28
07/04/2010,10:51:00,22785,22790,22785,22790,4
07/04/2010,10:52:00,22790,22790,22790,22790,2
07/04/2010,10:53:00,22790,22790,22785,22785,5
07/04/2010,10:54:00,22785,22785,22785,22785,1
07/04/2010,10:55:00,22780,22780,22780,22780,4
07/04/2010,10:56:00,22780,22780,22770,22770,17
07/04/2010,10:57:00,22780,22780,22780,22780,3
07/04/2010,10:58:00,22775,22780,22770,22780,5
07/04/2010,10:59:00,22775,22775,22770,22770,6
07/04/2010,11:00:00,22770,22770,22760,22760,33
07/04/2010,11:01:00,22765,22765,22760,22760,14
07/04/2010,11:02:00,22760,22765,22760,22765,14
07/04/2010,11:03:00,22765,22765,22760,22760,6
07/04/2010,11:04:00,22760,22760,22760,22760,2
07/04/2010,11:05:00,22765,22770,22765,22770,8
07/04/2010,11:06:00,22770,22780,22770,22780,16
07/04/2010,11:07:00,22775,22785,22775,22780,6
07/04/2010,11:08:00,22785,22785,22780,22780,7
07/04/2010,11:09:00,22780,22780,22780,22780,6
07/04/2010,11:10:00,22780,22780,22780,22780,1
07/04/2010,11:11:00,22780,22780,22775,22780,7
07/04/2010,11:12:00,22780,22780,22780,22780,5
07/04/2010,11:13:00,22780,22780,22780,22780,1
07/04/2010,11:14:00,22775,22780,22775,22780,3
07/04/2010,11:16:00,22780,22785,22780,22785,3
07/04/2010,11:17:00,22785,22790,22785,22785,22
07/04/2010,11:18:00,22785,22785,22785,22785,2
07/04/2010,11:19:00,22790,22790,22790,22790,6
07/04/2010,11:20:00,22785,22785,22785,22785,7
07/04/2010,11:21:00,22785,22790,22785,22785,14
07/04/2010,11:22:00,22790,22795,22790,22795,20
07/04/2010,11:23:00,22800,22810,22800,22810,29
07/04/2010,11:24:00,22810,22810,22800,22805,31
07/04/2010,11:25:00,22810,22810,22805,22805,4
07/04/2010,11:26:00,22805,22815,22805,22810,24
07/04/2010,11:27:00,22810,22820,22810,22815,30
07/04/2010,11:28:00,22820,22820,22820,22820,8
07/04/2010,11:29:00,22820,22820,22815,22820,9
07/04/2010,11:30:00,22820,22830,22815,22825,33
07/04/2010,11:31:00,22820,22820,22820,22820,14
07/04/2010,11:32:00,22820,22825,22820,22820,13
07/04/2010,11:33:00,22820,22820,22815,22815,11
07/04/2010,11:34:00,22820,22820,22815,22815,7
07/04/2010,11:35:00,22820,22820,22815,22820,6
07/04/2010,11:36:00,22825,22825,22825,22825,3
07/04/2010,11:37:00,22820,22820,22820,22820,10
07/04/2010,11:38:00,22820,22820,22820,22820,1
07/04/2010,11:39:00,22820,22820,22820,22820,2
07/04/2010,11:40:00,22825,22830,22825,22830,23
07/04/2010,11:41:00,22835,22840,22830,22835,33
07/04/2010,11:42:00,22835,22835,22835,22835,7
07/04/2010,11:43:00,22835,22835,22835,22835,15
07/04/2010,11:44:00,22830,22840,22830,22835,15
07/04/2010,11:45:00,22835,22840,22835,22840,2
07/04/2010,11:46:00,22830,22830,22830,22830,1
07/04/2010,11:47:00,22835,22840,22835,22840,11
07/04/2010,11:48:00,22840,22840,22835,22835,3
07/04/2010,11:49:00,22835,22840,22835,22835,8
07/04/2010,11:50:00,22835,22840,22835,22835,7
07/04/2010,11:51:00,22835,22835,22830,22835,5
07/04/2010,11:52:00,22835,22835,22835,22835,3
07/04/2010,11:53:00,22835,22835,22835,22835,1
07/04/2010,11:54:00,22840,22840,22840,22840,6
07/04/2010,11:55:00,22840,22840,22840,22840,1
07/04/2010,11:56:00,22845,22845,22845,22845,1
07/04/2010,11:57:00,22845,22845,22845,22845,8
07/04/2010,11:58:00,22845,22850,22845,22850,7
07/04/2010,11:59:00,22850,22850,22845,22845,9
07/04/2010,12:00:00,22845,22845,22835,22835,21
07/04/2010,12:01:00,22840,22840,22835,22840,19
07/04/2010,12:02:00,22835,22835,22835,22835,4
07/04/2010,12:03:00,22835,22840,22835,22840,89
07/04/2010,12:04:00,22840,22840,22835,22835,2
07/04/2010,12:05:00,22835,22840,22835,22835,33
07/04/2010,12:06:00,22835,22835,22830,22830,17
07/04/2010,12:07:00,22830,22835,22830,22830,5
07/04/2010,12:08:00,22830,22835,22830,22835,18
07/04/2010,12:09:00,22835,22835,22835,22835,2
07/04/2010,12:11:00,22830,22830,22830,22830,3
07/04/2010,12:12:00,22830,22830,22825,22825,26
07/04/2010,12:13:00,22820,22820,22820,22820,12
07/04/2010,12:14:00,22825,22825,22825,22825,10
07/04/2010,12:15:00,22825,22825,22825,22825,1
07/04/2010,12:16:00,22825,22825,22825,22825,29
07/04/2010,12:17:00,22825,22835,22825,22835,10
07/04/2010,12:18:00,22830,22835,22830,22835,20
07/04/2010,12:19:00,22830,22830,22830,22830,8
07/04/2010,12:20:00,22830,22830,22830,22830,6
07/04/2010,12:21:00,22830,22830,22830,22830,7
07/04/2010,12:22:00,22830,22835,22830,22830,5
07/04/2010,12:23:00,22830,22830,22830,22830,6
07/04/2010,12:24:00,22825,22825,22825,22825,3
07/04/2010,12:25:00,22825,22825,22825,22825,1
07/04/2010,12:26:00,22830,22830,22830,22830,6
07/04/2010,12:27:00,22835,22835,22825,22825,59
07/04/2010,12:28:00,22825,22825,22825,22825,3
07/04/2010,12:29:00,22825,22835,22825,22835,6
07/04/2010,12:30:00,22830,22830,22830,22830,1
07/04/2010,12:31:00,22830,22835,22830,22830,4
07/04/2010,12:32:00,22830,22835,22830,22835,8
07/04/2010,12:33:00,22840,22840,22835,22840,3
07/04/2010,12:34:00,22835,22850,22835,22850,25
07/04/2010,12:35:00,22850,22855,22850,22850,33
07/04/2010,12:36:00,22850,22850,22845,22845,20
07/04/2010,12:37:00,22850,22850,22845,22850,6
07/04/2010,12:38:00,22845,22845,22845,22845,2
07/04/2010,12:39:00,22850,22850,22845,22845,7
07/04/2010,12:40:00,22845,22850,22840,22845,14
07/04/2010,12:42:00,22840,22840,22840,22840,2
07/04/2010,12:43:00,22840,22840,22840,22840,5
07/04/2010,12:45:00,22845,22845,22845,22845,6
07/04/2010,12:47:00,22840,22840,22840,22840,6
07/04/2010,12:49:00,22835,22840,22835,22840,12
07/04/2010,12:53:00,22840,22840,22840,22840,4
07/04/2010,12:54:00,22840,22840,22840,22840,2
07/04/2010,12:55:00,22840,22840,22835,22835,2
07/04/2010,12:56:00,22835,22840,22835,22835,6
07/04/2010,12:57:00,22830,22835,22830,22835,5
07/04/2010,12:58:00,22830,22830,22830,22830,2
07/04/2010,12:59:00,22835,22835,22830,22830,4
07/04/2010,13:00:00,22830,22835,22825,22825,14
07/04/2010,13:01:00,22825,22825,22815,22825,59
07/04/2010,13:02:00,22825,22825,22825,22825,1
07/04/2010,13:03:00,22825,22825,22825,22825,6
07/04/2010,13:04:00,22825,22830,22825,22830,83
07/04/2010,13:05:00,22825,22825,22825,22825,7
07/04/2010,13:06:00,22830,22830,22830,22830,2
07/04/2010,13:07:00,22830,22835,22830,22830,9
07/04/2010,13:08:00,22830,22830,22830,22830,5
07/04/2010,13:09:00,22825,22840,22825,22830,33
07/04/2010,13:10:00,22830,22840,22830,22830,22
07/04/2010,13:11:00,22835,22835,22830,22835,13
07/04/2010,13:12:00,22830,22835,22830,22835,3
07/04/2010,13:13:00,22835,22835,22835,22835,2
07/04/2010,13:14:00,22835,22835,22835,22835,3
07/04/2010,13:15:00,22840,22840,22835,22835,3
07/04/2010,13:18:00,22835,22835,22835,22835,1
07/04/2010,13:19:00,22835,22840,22835,22835,10
07/04/2010,13:20:00,22830,22835,22830,22835,3
07/04/2010,13:21:00,22840,22840,22835,22835,4
07/04/2010,13:22:00,22835,22835,22835,22835,2
07/04/2010,13:24:00,22840,22840,22835,22835,3
07/04/2010,13:25:00,22835,22835,22830,22830,16
07/04/2010,13:26:00,22825,22835,22825,22835,7
07/04/2010,13:28:00,22830,22830,22825,22830,4
07/04/2010,13:29:00,22830,22830,22830,22830,1
07/04/2010,13:30:00,22825,22825,22820,22820,10
07/04/2010,13:31:00,22820,22820,22815,22815,7
07/04/2010,13:32:00,22820,22820,22820,22820,15
07/04/2010,13:33:00,22820,22820,22820,22820,5
07/04/2010,13:35:00,22815,22820,22815,22820,4
07/04/2010,13:36:00,22815,22815,22805,22815,25
07/04/2010,13:37:00,22810,22810,22810,22810,2
07/04/2010,13:38:00,22810,22810,22810,22810,6
07/04/2010,13:39:00,22805,22805,22805,22805,5
07/04/2010,13:40:00,22805,22805,22800,22800,18
07/04/2010,13:41:00,22805,22815,22805,22810,11
07/04/2010,13:42:00,22815,22820,22815,22815,10
07/04/2010,13:43:00,22820,22820,22820,22820,5
07/04/2010,13:45:00,22820,22820,22820,22820,8
07/04/2010,13:46:00,22820,22820,22815,22815,6
07/04/2010,13:47:00,22820,22820,22815,22815,14
07/04/2010,13:48:00,22820,22820,22820,22820,5
07/04/2010,13:49:00,22820,22825,22815,22815,16
07/04/2010,13:50:00,22815,22815,22810,22810,14
07/04/2010,13:51:00,22810,22810,22810,22810,5
07/04/2010,13:52:00,22805,22805,22805,22805,8
07/04/2010,13:53:00,22805,22805,22805,22805,3
07/04/2010,13:55:00,22805,22810,22805,22810,3
07/04/2010,13:56:00,22810,22810,22805,22805,3
07/04/2010,13:58:00,22800,22810,22800,22810,7
07/04/2010,13:59:00,22800,22810,22800,22810,9
07/04/2010,14:00:00,22805,22805,22790,22790,75
07/04/2010,14:01:00,22790,22795,22785,22785,33
07/04/2010,14:02:00,22785,22785,22760,22760,68
07/04/2010,14:03:00,22770,22770,22745,22760,101
07/04/2010,14:05:00,22760,22765,22760,22765,21
07/04/2010,14:06:00,22770,22770,22770,22770,8
07/04/2010,14:07:00,22765,22770,22765,22765,17
07/04/2010,14:08:00,22760,22760,22755,22760,10
07/04/2010,14:09:00,22760,22775,22755,22770,32
07/04/2010,14:10:00,22765,22765,22760,22765,20
07/04/2010,14:11:00,22765,22770,22760,22770,31
07/04/2010,14:12:00,22770,22770,22770,22770,8
07/04/2010,14:13:00,22770,22770,22770,22770,2
07/04/2010,14:14:00,22765,22765,22765,22765,9
07/04/2010,14:15:00,22765,22765,22750,22755,28
07/04/2010,14:16:00,22755,22760,22755,22755,5
07/04/2010,14:17:00,22750,22760,22750,22755,4
07/04/2010,14:18:00,22755,22755,22740,22750,29
07/04/2010,14:19:00,22750,22765,22750,22755,17
07/04/2010,14:20:00,22760,22760,22755,22755,9
07/04/2010,14:21:00,22755,22755,22750,22755,7
07/04/2010,14:22:00,22755,22755,22740,22740,27
07/04/2010,14:23:00,22740,22745,22730,22740,33
07/04/2010,14:24:00,22740,22740,22720,22735,71
07/04/2010,14:25:00,22735,22740,22730,22730,26
07/04/2010,14:26:00,22730,22730,22720,22725,29
07/04/2010,14:27:00,22725,22725,22715,22720,28
07/04/2010,14:28:00,22720,22730,22715,22725,22
07/04/2010,14:29:00,22725,22735,22725,22730,20
07/04/2010,14:30:00,22730,22735,22725,22730,21
07/04/2010,14:31:00,22730,22735,22725,22735,21
07/04/2010,14:32:00,22730,22740,22730,22735,8
07/04/2010,14:33:00,22740,22740,22735,22740,23
07/04/2010,14:34:00,22735,22740,22735,22740,29
07/04/2010,14:35:00,22745,22750,22745,22750,26
07/04/2010,14:36:00,22750,22760,22750,22750,23
07/04/2010,14:37:00,22750,22750,22750,22750,1
07/04/2010,14:38:00,22755,22755,22755,22755,4
07/04/2010,14:39:00,22760,22760,22750,22755,14
07/04/2010,14:40:00,22755,22755,22750,22750,3
07/04/2010,14:41:00,22750,22750,22750,22750,1
07/04/2010,14:42:00,22750,22755,22750,22750,16
07/04/2010,14:43:00,22745,22750,22745,22750,5
07/04/2010,14:44:00,22745,22750,22745,22750,49
07/04/2010,14:45:00,22750,22755,22745,22750,32
07/04/2010,14:46:00,22750,22760,22745,22755,21
07/04/2010,14:47:00,22755,22755,22750,22755,32
07/04/2010,14:48:00,22755,22775,22755,22770,43
07/04/2010,14:49:00,22770,22770,22765,22765,22
07/04/2010,14:50:00,22765,22770,22765,22770,13
07/04/2010,14:51:00,22770,22770,22765,22765,8
07/04/2010,14:52:00,22765,22765,22755,22755,16
07/04/2010,14:53:00,22755,22770,22755,22765,29
07/04/2010,14:54:00,22765,22765,22765,22765,3
07/04/2010,14:55:00,22765,22770,22760,22760,9
07/04/2010,14:56:00,22760,22760,22755,22755,12
07/04/2010,14:57:00,22760,22760,22760,22760,1
07/04/2010,14:58:00,22755,22760,22755,22760,46
07/04/2010,14:59:00,22760,22760,22755,22760,15
07/04/2010,15:00:00,22760,22765,22760,22760,12
07/04/2010,15:01:00,22755,22760,22755,22760,8
07/04/2010,15:02:00,22760,22760,22760,22760,13
07/04/2010,15:03:00,22760,22760,22755,22755,6
07/04/2010,15:04:00,22760,22775,22760,22775,37
07/04/2010,15:05:00,22775,22775,22770,22770,3
07/04/2010,15:06:00,22770,22775,22770,22775,9
07/04/2010,15:07:00,22775,22785,22775,22785,43
07/04/2010,15:08:00,22785,22785,22780,22780,15
07/04/2010,15:09:00,22780,22780,22775,22775,12
07/04/2010,15:10:00,22775,22780,22775,22780,5
07/04/2010,15:11:00,22775,22780,22775,22780,5
07/04/2010,15:12:00,22780,22780,22775,22775,14
07/04/2010,15:13:00,22775,22775,22775,22775,5
07/04/2010,15:14:00,22775,22775,22775,22775,4
07/04/2010,15:16:00,22770,22770,22770,22770,4
07/04/2010,15:17:00,22770,22775,22770,22775,8
07/04/2010,15:18:00,22770,22770,22770,22770,1
07/04/2010,15:19:00,22770,22770,22770,22770,6
07/04/2010,15:20:00,22765,22770,22765,22770,6
07/04/2010,15:22:00,22770,22770,22770,22770,1
07/04/2010,15:23:00,22770,22770,22770,22770,2
07/04/2010,15:24:00,22775,22775,22775,22775,11
07/04/2010,15:25:00,22780,22780,22780,22780,2
07/04/2010,15:26:00,22775,22780,22775,22780,8
07/04/2010,15:27:00,22780,22780,22780,22780,10
07/04/2010,15:29:00,22785,22785,22780,22780,7
07/04/2010,15:30:00,22780,22780,22760,22760,31
07/04/2010,15:31:00,22765,22765,22760,22760,29
07/04/2010,15:32:00,22765,22770,22765,22770,9
07/04/2010,15:33:00,22765,22770,22760,22760,34
07/04/2010,15:34:00,22765,22770,22760,22760,29
07/04/2010,15:35:00,22755,22755,22750,22750,31
07/04/2010,15:36:00,22750,22760,22750,22760,17
07/04/2010,15:37:00,22765,22765,22760,22760,15
07/04/2010,15:38:00,22765,22765,22760,22760,8
07/04/2010,15:39:00,22765,22780,22765,22775,26
07/04/2010,15:40:00,22770,22790,22770,22790,23
07/04/2010,15:41:00,22790,22800,22785,22790,55
07/04/2010,15:42:00,22795,22810,22795,22805,43
07/04/2010,15:43:00,22805,22805,22800,22800,8
07/04/2010,15:44:00,22800,22810,22800,22810,9
07/04/2010,15:45:00,22810,22815,22805,22815,39
07/04/2010,15:46:00,22815,22820,22805,22805,25
07/04/2010,15:47:00,22805,22805,22800,22800,27
07/04/2010,15:48:00,22805,22805,22800,22800,11
07/04/2010,15:49:00,22800,22800,22785,22790,40
07/04/2010,15:50:00,22785,22790,22775,22775,24
07/04/2010,15:51:00,22775,22775,22765,22775,60
07/04/2010,15:52:00,22780,22785,22775,22785,28
07/04/2010,15:53:00,22780,22780,22770,22780,12
07/04/2010,15:54:00,22775,22775,22775,22775,12
07/04/2010,15:55:00,22780,22780,22775,22780,14
07/04/2010,15:56:00,22785,22785,22780,22780,4
07/04/2010,15:57:00,22775,22775,22765,22765,22
07/04/2010,15:58:00,22770,22770,22765,22765,9
07/04/2010,15:59:00,22770,22775,22765,22770,10
07/04/2010,16:00:00,22770,22770,22765,22765,10
07/04/2010,16:01:00,22760,22760,22750,22750,71
07/04/2010,16:02:00,22750,22765,22745,22760,40
07/04/2010,16:03:00,22765,22770,22760,22765,35
07/04/2010,16:04:00,22765,22765,22760,22760,3
07/04/2010,16:05:00,22765,22770,22760,22760,6
07/04/2010,16:06:00,22765,22780,22765,22780,18
07/04/2010,16:07:00,22780,22780,22780,22780,14
07/04/2010,16:08:00,22780,22790,22780,22790,20
07/04/2010,16:09:00,22790,22790,22785,22785,9
07/04/2010,16:10:00,22785,22790,22785,22785,24
07/04/2010,16:11:00,22790,22790,22785,22785,4
07/04/2010,16:12:00,22785,22805,22785,22800,50
07/04/2010,16:13:00,22800,22800,22795,22800,6
07/04/2010,16:14:00,22795,22800,22790,22800,8
07/04/2010,16:15:00,22805,22815,22805,22805,58
07/04/2010,16:16:00,22805,22805,22795,22795,27
07/04/2010,16:17:00,22795,22810,22795,22805,20
07/04/2010,16:18:00,22805,22815,22800,22805,100
07/04/2010,16:19:00,22800,22800,22790,22795,16
07/04/2010,16:20:00,22795,22795,22795,22795,3
07/04/2010,16:21:00,22795,22800,22785,22785,15
07/04/2010,16:22:00,22790,22790,22780,22780,13
07/04/2010,16:23:00,22780,22785,22780,22780,17
07/04/2010,16:24:00,22780,22780,22780,22780,8
07/04/2010,16:26:00,22785,22795,22785,22795,13
07/04/2010,16:27:00,22790,22790,22790,22790,4
07/04/2010,16:28:00,22800,22800,22800,22800,1
07/04/2010,16:29:00,22795,22795,22785,22785,4
07/04/2010,16:30:00,22785,22785,22775,22775,30
07/04/2010,16:31:00,22775,22790,22775,22785,35
07/04/2010,16:32:00,22785,22795,22785,22785,42
07/04/2010,16:33:00,22790,22790,22785,22790,5
07/04/2010,16:34:00,22795,22795,22795,22795,2
07/04/2010,16:35:00,22795,22805,22795,22800,34
07/04/2010,16:36:00,22795,22795,22790,22795,10
07/04/2010,16:37:00,22800,22800,22800,22800,9
07/04/2010,16:38:00,22800,22800,22790,22790,27
07/04/2010,16:39:00,22790,22790,22780,22780,28
07/04/2010,16:40:00,22780,22785,22765,22770,64
07/04/2010,16:41:00,22770,22770,22745,22750,99
07/04/2010,16:42:00,22750,22750,22725,22725,82
07/04/2010,16:43:00,22725,22740,22720,22735,80
07/04/2010,16:44:00,22735,22745,22735,22740,24
07/04/2010,16:45:00,22735,22745,22715,22720,67
07/04/2010,16:46:00,22720,22730,22715,22715,55
07/04/2010,16:47:00,22715,22720,22700,22710,128
07/04/2010,16:48:00,22705,22715,22700,22715,38
07/04/2010,16:49:00,22710,22720,22705,22720,37
07/04/2010,16:50:00,22720,22730,22715,22730,39
07/04/2010,16:51:00,22730,22740,22730,22740,31
07/04/2010,16:52:00,22740,22740,22730,22730,23
07/04/2010,16:53:00,22725,22735,22725,22725,30
07/04/2010,16:54:00,22730,22735,22730,22735,29
07/04/2010,16:55:00,22735,22735,22730,22730,14
07/04/2010,16:56:00,22730,22735,22730,22735,6
07/04/2010,16:57:00,22730,22730,22715,22720,37
07/04/2010,16:58:00,22725,22735,22720,22730,29
07/04/2010,16:59:00,22725,22730,22720,22725,38
07/04/2010,17:00:00,22725,22735,22725,22730,27
07/04/2010,17:01:00,22725,22730,22725,22730,32
07/04/2010,17:02:00,22725,22725,22705,22705,43
07/04/2010,17:03:00,22700,22710,22690,22695,73
07/04/2010,17:04:00,22690,22705,22690,22700,64
07/04/2010,17:05:00,22710,22720,22705,22720,17
07/04/2010,17:06:00,22715,22720,22715,22720,20
07/04/2010,17:07:00,22720,22725,22715,22725,28
07/04/2010,17:08:00,22715,22730,22715,22730,31
07/04/2010,17:09:00,22725,22740,22720,22740,37
07/04/2010,17:10:00,22740,22740,22735,22735,20
07/04/2010,17:11:00,22740,22740,22730,22730,12
07/04/2010,17:12:00,22725,22730,22720,22730,26
07/04/2010,17:13:00,22730,22735,22725,22735,8
07/04/2010,17:14:00,22735,22755,22735,22755,60
07/04/2010,17:15:00,22755,22760,22745,22745,30
07/04/2010,17:16:00,22740,22750,22740,22750,23
07/04/2010,17:17:00,22745,22760,22745,22760,90
07/04/2010,17:18:00,22755,22755,22750,22755,21
07/04/2010,17:19:00,22760,22760,22750,22755,20
07/04/2010,17:20:00,22755,22760,22740,22740,29
07/04/2010,17:21:00,22745,22750,22735,22735,60
07/04/2010,17:22:00,22740,22745,22740,22740,15
07/04/2010,17:23:00,22740,22740,22735,22740,30
07/04/2010,17:24:00,22735,22735,22705,22705,69
07/04/2010,17:25:00,22720,22720,22705,22710,48
07/04/2010,17:26:00,22705,22720,22705,22710,68
07/04/2010,17:27:00,22715,22725,22715,22715,75
07/04/2010,17:28:00,22710,22720,22710,22720,46
07/04/2010,17:29:00,22725,22740,22715,22730,138
07/04/2010,17:30:00,22730,22745,22730,22745,97
07/04/2010,17:31:00,22750,22750,22740,22745,15
07/04/2010,17:32:00,22750,22750,22740,22740,16
07/04/2010,17:33:00,22740,22750,22735,22750,31
07/04/2010,17:34:00,22745,22745,22730,22735,34
07/04/2010,17:35:00,22735,22735,22725,22735,23
07/04/2010,17:36:00,22730,22730,22725,22725,7
07/04/2010,17:37:00,22725,22730,22720,22720,35
07/04/2010,17:38:00,22715,22725,22715,22725,20
07/04/2010,17:39:00,22730,22745,22720,22745,44