DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/01/2009,17:17:00,20185,20185,20170,20185,24
09/01/2009,17:18:00,20190,20195,20185,20195,11
09/01/2009,17:19:00,20195,20200,20190,20195,18
09/01/2009,17:20:00,20195,20220,20195,20210,52
09/01/2009,17:21:00,20210,20220,20205,20205,27
09/01/2009,17:22:00,20200,20200,20190,20190,13
09/01/2009,17:23:00,20190,20205,20190,20190,26
09/01/2009,17:24:00,20190,20200,20180,20185,69
09/01/2009,17:25:00,20200,20225,20165,20170,71
09/01/2009,17:26:00,20175,20185,20170,20170,30
09/01/2009,17:27:00,20170,20170,20145,20150,79
09/01/2009,17:28:00,20155,20190,20145,20150,99
09/01/2009,17:29:00,20155,20175,20140,20175,109
09/01/2009,17:30:00,20175,20175,20165,20170,44
09/01/2009,17:31:00,20170,20175,20150,20160,42
09/01/2009,17:32:00,20155,20165,20155,20165,18
09/01/2009,17:33:00,20160,20165,20150,20155,36
09/01/2009,17:34:00,20155,20160,20145,20150,28
09/01/2009,17:35:00,20145,20150,20135,20135,43
09/01/2009,17:36:00,20140,20165,20130,20155,49
09/01/2009,17:37:00,20155,20190,20155,20190,47
09/01/2009,17:38:00,20180,20185,20160,20160,40
09/01/2009,17:39:00,20170,20175,20160,20160,39
12/01/2009,09:00:00,20040,20080,20005,20050,85
12/01/2009,09:01:00,20045,20095,20040,20095,68
12/01/2009,09:02:00,20095,20110,20090,20090,63
12/01/2009,09:03:00,20080,20080,20055,20075,58
12/01/2009,09:04:00,20080,20085,20070,20080,28
12/01/2009,09:05:00,20090,20160,20060,20115,195
12/01/2009,09:06:00,20120,20145,20120,20135,94
12/01/2009,09:07:00,20135,20140,20095,20105,56
12/01/2009,09:08:00,20105,20105,20085,20105,63
12/01/2009,09:09:00,20100,20115,20085,20105,100
12/01/2009,09:10:00,20110,20120,20110,20115,23
12/01/2009,09:11:00,20125,20145,20125,20140,23
12/01/2009,09:12:00,20145,20145,20130,20145,24
12/01/2009,09:13:00,20150,20175,20145,20165,62
12/01/2009,09:14:00,20170,20200,20170,20200,38
12/01/2009,09:15:00,20200,20240,20200,20225,88
12/01/2009,09:16:00,20235,20240,20205,20220,95
12/01/2009,09:17:00,20220,20245,20210,20245,125
12/01/2009,09:18:00,20245,20270,20245,20250,44
12/01/2009,09:19:00,20250,20255,20220,20220,55
12/01/2009,09:20:00,20220,20250,20215,20250,46
12/01/2009,09:21:00,20250,20255,20220,20220,42
12/01/2009,09:22:00,20220,20220,20195,20220,72
12/01/2009,09:23:00,20220,20220,20200,20200,14
12/01/2009,09:24:00,20195,20205,20195,20200,13
12/01/2009,09:25:00,20205,20210,20205,20205,14
12/01/2009,09:26:00,20200,20200,20170,20170,31
12/01/2009,09:27:00,20170,20180,20155,20155,37
12/01/2009,09:28:00,20150,20165,20150,20160,15
12/01/2009,09:29:00,20165,20180,20155,20155,25
12/01/2009,09:30:00,20165,20165,20155,20165,6
12/01/2009,09:31:00,20170,20170,20160,20160,8
12/01/2009,09:32:00,20160,20160,20150,20160,18
12/01/2009,09:33:00,20155,20185,20155,20165,48
12/01/2009,09:34:00,20175,20180,20175,20175,4
12/01/2009,09:35:00,20175,20195,20175,20195,18
12/01/2009,09:36:00,20190,20210,20190,20200,30
12/01/2009,09:37:00,20200,20200,20180,20190,24
12/01/2009,09:38:00,20190,20190,20185,20185,7
12/01/2009,09:39:00,20190,20195,20190,20195,5
12/01/2009,09:40:00,20195,20195,20180,20180,14
12/01/2009,09:41:00,20180,20190,20170,20175,25
12/01/2009,09:42:00,20180,20190,20180,20180,25
12/01/2009,09:43:00,20175,20180,20135,20135,49
12/01/2009,09:44:00,20140,20145,20140,20145,16
12/01/2009,09:45:00,20145,20170,20140,20160,30
12/01/2009,09:46:00,20165,20165,20140,20150,24
12/01/2009,09:47:00,20145,20150,20130,20135,22
12/01/2009,09:48:00,20140,20150,20135,20150,9
12/01/2009,09:49:00,20155,20160,20150,20150,17
12/01/2009,09:50:00,20160,20160,20150,20155,17
12/01/2009,09:51:00,20155,20155,20145,20150,9
12/01/2009,09:52:00,20155,20155,20145,20145,11
12/01/2009,09:53:00,20145,20185,20145,20185,66
12/01/2009,09:54:00,20185,20210,20180,20205,57
12/01/2009,09:55:00,20210,20210,20205,20210,17
12/01/2009,09:56:00,20215,20220,20210,20220,11
12/01/2009,09:57:00,20215,20225,20215,20225,5
12/01/2009,09:58:00,20215,20230,20215,20230,23
12/01/2009,09:59:00,20220,20230,20210,20230,13
12/01/2009,10:00:00,20225,20235,20195,20205,35
12/01/2009,10:01:00,20220,20260,20215,20260,76
12/01/2009,10:02:00,20260,20265,20240,20240,27
12/01/2009,10:03:00,20240,20240,20225,20225,11
12/01/2009,10:04:00,20220,20240,20220,20240,11
12/01/2009,10:05:00,20235,20235,20215,20220,27
12/01/2009,10:06:00,20220,20255,20220,20255,30
12/01/2009,10:07:00,20250,20280,20245,20280,67
12/01/2009,10:08:00,20275,20280,20265,20270,49
12/01/2009,10:09:00,20270,20275,20255,20255,14
12/01/2009,10:10:00,20260,20265,20255,20255,18
12/01/2009,10:11:00,20265,20270,20260,20270,6
12/01/2009,10:12:00,20260,20260,20250,20250,7
12/01/2009,10:13:00,20255,20280,20255,20270,14
12/01/2009,10:14:00,20270,20275,20265,20270,10
12/01/2009,10:15:00,20270,20270,20250,20255,25
12/01/2009,10:16:00,20260,20260,20255,20260,8
12/01/2009,10:17:00,20255,20260,20255,20255,3
12/01/2009,10:18:00,20260,20270,20260,20265,12
12/01/2009,10:19:00,20265,20275,20250,20260,15
12/01/2009,10:20:00,20260,20265,20255,20265,5
12/01/2009,10:21:00,20265,20265,20240,20245,19
12/01/2009,10:22:00,20245,20245,20215,20230,66
12/01/2009,10:23:00,20225,20230,20220,20220,18
12/01/2009,10:24:00,20230,20245,20230,20240,17
12/01/2009,10:25:00,20235,20235,20230,20230,3
12/01/2009,10:26:00,20235,20240,20230,20240,3
12/01/2009,10:27:00,20230,20235,20220,20220,10
12/01/2009,10:28:00,20215,20230,20215,20230,16
12/01/2009,10:29:00,20220,20230,20215,20220,18
12/01/2009,10:30:00,20215,20220,20185,20195,40
12/01/2009,10:31:00,20190,20190,20160,20170,35
12/01/2009,10:32:00,20180,20180,20165,20175,17
12/01/2009,10:33:00,20170,20185,20165,20180,21
12/01/2009,10:34:00,20185,20185,20170,20175,12
12/01/2009,10:35:00,20185,20185,20175,20180,8
12/01/2009,10:36:00,20180,20180,20175,20175,5
12/01/2009,10:37:00,20180,20180,20175,20180,3
12/01/2009,10:38:00,20180,20180,20165,20175,9
12/01/2009,10:39:00,20170,20170,20170,20170,1
12/01/2009,10:40:00,20170,20175,20170,20170,6
12/01/2009,10:41:00,20165,20165,20150,20150,26
12/01/2009,10:42:00,20150,20160,20150,20160,4
12/01/2009,10:43:00,20155,20155,20150,20150,18
12/01/2009,10:44:00,20155,20155,20150,20150,4
12/01/2009,10:45:00,20155,20155,20140,20145,22
12/01/2009,10:46:00,20150,20155,20145,20155,11
12/01/2009,10:47:00,20155,20155,20130,20135,20
12/01/2009,10:48:00,20140,20140,20140,20140,14
12/01/2009,10:49:00,20140,20150,20140,20150,9
12/01/2009,10:50:00,20140,20150,20140,20140,7
12/01/2009,10:51:00,20135,20145,20135,20145,7
12/01/2009,10:52:00,20140,20140,20135,20135,11
12/01/2009,10:53:00,20140,20150,20140,20145,6
12/01/2009,10:54:00,20145,20145,20140,20140,8
12/01/2009,10:55:00,20135,20135,20130,20130,18
12/01/2009,10:56:00,20130,20135,20110,20130,57
12/01/2009,10:57:00,20135,20135,20105,20120,10
12/01/2009,10:58:00,20120,20120,20115,20115,14
12/01/2009,10:59:00,20115,20120,20110,20115,10
12/01/2009,11:00:00,20110,20115,20110,20110,20
12/01/2009,11:01:00,20105,20110,20095,20105,52
12/01/2009,11:02:00,20100,20110,20100,20110,8
12/01/2009,11:03:00,20110,20120,20110,20120,9
12/01/2009,11:04:00,20110,20130,20100,20120,40
12/01/2009,11:05:00,20135,20135,20120,20120,3
12/01/2009,11:06:00,20120,20155,20120,20150,27
12/01/2009,11:07:00,20150,20150,20140,20150,14
12/01/2009,11:08:00,20155,20165,20155,20155,8
12/01/2009,11:09:00,20155,20180,20155,20180,29
12/01/2009,11:10:00,20180,20180,20170,20170,16
12/01/2009,11:11:00,20165,20165,20165,20165,2
12/01/2009,11:12:00,20160,20170,20160,20170,5
12/01/2009,11:13:00,20165,20165,20165,20165,2
12/01/2009,11:14:00,20165,20165,20160,20165,8
12/01/2009,11:15:00,20165,20165,20155,20160,7
12/01/2009,11:16:00,20165,20165,20160,20160,3
12/01/2009,11:17:00,20155,20165,20155,20160,13
12/01/2009,11:18:00,20155,20155,20145,20155,17
12/01/2009,11:19:00,20160,20170,20160,20170,20
12/01/2009,11:20:00,20170,20170,20155,20155,5
12/01/2009,11:21:00,20155,20160,20145,20150,14
12/01/2009,11:22:00,20150,20165,20150,20160,8
12/01/2009,11:23:00,20160,20160,20150,20150,3
12/01/2009,11:24:00,20150,20155,20150,20150,7
12/01/2009,11:25:00,20155,20170,20155,20165,16
12/01/2009,11:26:00,20155,20165,20155,20155,8
12/01/2009,11:27:00,20165,20180,20165,20175,7
12/01/2009,11:28:00,20165,20165,20155,20165,4
12/01/2009,11:29:00,20170,20180,20170,20180,14
12/01/2009,11:30:00,20190,20200,20180,20180,55
12/01/2009,11:31:00,20180,20190,20180,20190,12
12/01/2009,11:32:00,20180,20180,20180,20180,1
12/01/2009,11:33:00,20175,20175,20165,20170,4
12/01/2009,11:34:00,20175,20190,20170,20185,8
12/01/2009,11:35:00,20175,20180,20175,20180,8
12/01/2009,11:36:00,20180,20180,20170,20180,6
12/01/2009,11:37:00,20180,20180,20180,20180,1
12/01/2009,11:38:00,20170,20180,20165,20180,7
12/01/2009,11:39:00,20185,20200,20185,20195,16
12/01/2009,11:40:00,20190,20190,20190,20190,1
12/01/2009,11:41:00,20190,20190,20175,20185,6
12/01/2009,11:42:00,20185,20185,20175,20175,6
12/01/2009,11:43:00,20175,20175,20175,20175,1
12/01/2009,11:44:00,20175,20175,20165,20165,10
12/01/2009,11:45:00,20165,20165,20165,20165,5
12/01/2009,11:46:00,20165,20170,20155,20160,23
12/01/2009,11:47:00,20165,20170,20160,20165,7
12/01/2009,11:48:00,20170,20170,20170,20170,1
12/01/2009,11:49:00,20175,20180,20175,20180,5
12/01/2009,11:50:00,20190,20190,20190,20190,2
12/01/2009,11:51:00,20185,20200,20185,20190,9
12/01/2009,11:52:00,20190,20190,20180,20190,7
12/01/2009,11:53:00,20200,20200,20200,20200,1
12/01/2009,11:54:00,20180,20200,20180,20200,5
12/01/2009,11:55:00,20200,20225,20200,20220,19
12/01/2009,11:56:00,20215,20225,20210,20215,10
12/01/2009,11:57:00,20215,20215,20195,20195,25
12/01/2009,11:58:00,20200,20215,20200,20200,10
12/01/2009,11:59:00,20200,20200,20200,20200,1
12/01/2009,12:00:00,20200,20200,20180,20190,13
12/01/2009,12:01:00,20190,20190,20185,20185,2
12/01/2009,12:02:00,20185,20190,20185,20190,2
12/01/2009,12:03:00,20185,20185,20180,20180,8
12/01/2009,12:04:00,20175,20175,20170,20175,10
12/01/2009,12:05:00,20180,20180,20175,20175,3
12/01/2009,12:06:00,20180,20200,20170,20185,16
12/01/2009,12:07:00,20185,20185,20180,20180,3
12/01/2009,12:08:00,20190,20190,20185,20185,2
12/01/2009,12:09:00,20190,20190,20190,20190,2
12/01/2009,12:10:00,20180,20180,20180,20180,1
12/01/2009,12:11:00,20185,20185,20185,20185,5
12/01/2009,12:12:00,20180,20180,20165,20170,14
12/01/2009,12:13:00,20170,20195,20170,20185,9
12/01/2009,12:14:00,20180,20185,20180,20185,2
12/01/2009,12:15:00,20190,20195,20185,20195,5
12/01/2009,12:17:00,20195,20195,20185,20190,6
12/01/2009,12:18:00,20185,20195,20180,20190,6
12/01/2009,12:19:00,20185,20185,20180,20180,4
12/01/2009,12:20:00,20185,20185,20175,20175,2
12/01/2009,12:21:00,20185,20185,20175,20175,4
12/01/2009,12:22:00,20170,20170,20165,20170,7
12/01/2009,12:23:00,20165,20175,20165,20175,2
12/01/2009,12:24:00,20165,20170,20165,20165,4
12/01/2009,12:25:00,20170,20170,20165,20170,5
12/01/2009,12:26:00,20170,20175,20160,20175,10
12/01/2009,12:27:00,20170,20170,20165,20170,6
12/01/2009,12:28:00,20175,20175,20170,20170,3
12/01/2009,12:30:00,20165,20165,20165,20165,1
12/01/2009,12:31:00,20170,20170,20170,20170,1
12/01/2009,12:32:00,20170,20170,20170,20170,2
12/01/2009,12:33:00,20175,20180,20165,20165,3
12/01/2009,12:34:00,20180,20180,20175,20175,2
12/01/2009,12:36:00,20175,20180,20175,20180,4
12/01/2009,12:37:00,20175,20175,20160,20160,8
12/01/2009,12:38:00,20160,20160,20150,20160,9
12/01/2009,12:39:00,20160,20160,20140,20145,27
12/01/2009,12:40:00,20145,20150,20140,20150,13
12/01/2009,12:41:00,20150,20150,20140,20140,2
12/01/2009,12:42:00,20150,20155,20145,20145,3
12/01/2009,12:43:00,20150,20160,20150,20155,4
12/01/2009,12:44:00,20160,20160,20150,20150,3
12/01/2009,12:45:00,20155,20165,20155,20165,5
12/01/2009,12:46:00,20155,20165,20155,20155,5
12/01/2009,12:47:00,20150,20150,20145,20145,2
12/01/2009,12:48:00,20145,20155,20145,20155,9
12/01/2009,12:49:00,20155,20155,20145,20145,2
12/01/2009,12:50:00,20150,20150,20150,20150,1
12/01/2009,12:51:00,20145,20145,20145,20145,2
12/01/2009,12:52:00,20150,20150,20150,20150,1
12/01/2009,12:53:00,20155,20155,20155,20155,2
12/01/2009,12:54:00,20145,20160,20145,20160,3
12/01/2009,12:55:00,20160,20175,20160,20165,12
12/01/2009,12:57:00,20150,20160,20150,20160,4
12/01/2009,12:59:00,20150,20150,20150,20150,1
12/01/2009,13:00:00,20160,20165,20145,20145,4
12/01/2009,13:01:00,20160,20160,20160,20160,1
12/01/2009,13:02:00,20150,20160,20150,20160,2
12/01/2009,13:03:00,20155,20160,20155,20160,2
12/01/2009,13:04:00,20165,20165,20160,20160,3
12/01/2009,13:05:00,20160,20160,20155,20160,3
12/01/2009,13:07:00,20160,20160,20155,20155,3
12/01/2009,13:08:00,20155,20155,20150,20150,2
12/01/2009,13:09:00,20160,20160,20160,20160,1
12/01/2009,13:10:00,20155,20155,20155,20155,1
12/01/2009,13:11:00,20160,20165,20160,20165,4
12/01/2009,13:12:00,20160,20170,20160,20170,4
12/01/2009,13:13:00,20170,20170,20160,20160,7
12/01/2009,13:14:00,20165,20165,20160,20160,3
12/01/2009,13:15:00,20155,20155,20155,20155,1
12/01/2009,13:16:00,20155,20155,20155,20155,1
12/01/2009,13:18:00,20155,20165,20155,20165,2
12/01/2009,13:19:00,20165,20165,20165,20165,1
12/01/2009,13:20:00,20170,20170,20165,20165,2
12/01/2009,13:21:00,20165,20175,20165,20175,2
12/01/2009,13:23:00,20165,20185,20165,20185,9
12/01/2009,13:24:00,20190,20195,20185,20185,17
12/01/2009,13:25:00,20185,20185,20175,20180,6
12/01/2009,13:26:00,20170,20170,20160,20170,9
12/01/2009,13:27:00,20160,20160,20160,20160,3
12/01/2009,13:28:00,20160,20175,20160,20175,4
12/01/2009,13:29:00,20170,20170,20170,20170,1
12/01/2009,13:31:00,20165,20165,20165,20165,1
12/01/2009,13:32:00,20165,20165,20165,20165,2
12/01/2009,13:33:00,20165,20165,20160,20165,8
12/01/2009,13:34:00,20165,20165,20160,20160,5
12/01/2009,13:35:00,20155,20155,20155,20155,2
12/01/2009,13:36:00,20150,20150,20150,20150,1
12/01/2009,13:37:00,20155,20155,20155,20155,8
12/01/2009,13:39:00,20155,20155,20140,20155,23
12/01/2009,13:40:00,20155,20155,20145,20145,3
12/01/2009,13:41:00,20145,20150,20145,20150,2
12/01/2009,13:42:00,20150,20155,20150,20155,2
12/01/2009,13:43:00,20155,20165,20155,20160,4
12/01/2009,13:44:00,20150,20150,20150,20150,1
12/01/2009,13:45:00,20150,20160,20145,20145,6
12/01/2009,13:46:00,20145,20150,20145,20150,4
12/01/2009,13:47:00,20140,20140,20130,20140,7
12/01/2009,13:48:00,20145,20145,20145,20145,1
12/01/2009,13:49:00,20145,20150,20145,20150,2
12/01/2009,13:50:00,20150,20150,20150,20150,1
12/01/2009,13:51:00,20155,20160,20155,20160,3
12/01/2009,13:52:00,20160,20165,20160,20165,3
12/01/2009,13:53:00,20165,20165,20165,20165,1
12/01/2009,13:54:00,20165,20165,20160,20160,3
12/01/2009,13:55:00,20160,20180,20150,20150,10
12/01/2009,13:57:00,20150,20150,20130,20130,14
12/01/2009,13:58:00,20130,20130,20110,20115,35
12/01/2009,13:59:00,20125,20125,20120,20120,6
12/01/2009,14:00:00,20115,20115,20085,20110,68
12/01/2009,14:01:00,20110,20110,20105,20110,12
12/01/2009,14:02:00,20110,20115,20100,20100,22
12/01/2009,14:03:00,20105,20105,20095,20095,12
12/01/2009,14:04:00,20090,20100,20090,20095,13
12/01/2009,14:05:00,20105,20105,20090,20105,24
12/01/2009,14:06:00,20110,20125,20110,20110,23
12/01/2009,14:07:00,20105,20120,20105,20105,6
12/01/2009,14:08:00,20105,20105,20085,20095,16
12/01/2009,14:09:00,20105,20105,20095,20095,4
12/01/2009,14:10:00,20095,20115,20090,20110,14
12/01/2009,14:11:00,20120,20120,20095,20100,15
12/01/2009,14:12:00,20100,20100,20095,20095,7
12/01/2009,14:13:00,20095,20110,20095,20095,7
12/01/2009,14:14:00,20100,20100,20100,20100,1
12/01/2009,14:15:00,20100,20100,20100,20100,3
12/01/2009,14:16:00,20105,20105,20095,20100,9
12/01/2009,14:17:00,20110,20110,20105,20105,6
12/01/2009,14:18:00,20100,20105,20100,20105,6
12/01/2009,14:19:00,20100,20105,20095,20095,10
12/01/2009,14:20:00,20095,20100,20090,20100,7
12/01/2009,14:21:00,20095,20095,20070,20080,42
12/01/2009,14:22:00,20080,20090,20080,20090,26
12/01/2009,14:23:00,20090,20090,20090,20090,5
12/01/2009,14:24:00,20090,20090,20080,20080,7
12/01/2009,14:25:00,20075,20090,20075,20090,11
12/01/2009,14:26:00,20090,20090,20080,20090,11
12/01/2009,14:27:00,20090,20090,20090,20090,2
12/01/2009,14:28:00,20085,20100,20085,20095,19
12/01/2009,14:29:00,20095,20100,20085,20095,16
12/01/2009,14:30:00,20095,20100,20090,20100,11
12/01/2009,14:31:00,20095,20095,20085,20085,6
12/01/2009,14:32:00,20085,20085,20065,20075,15
12/01/2009,14:33:00,20080,20085,20070,20085,22
12/01/2009,14:34:00,20080,20085,20080,20080,8
12/01/2009,14:35:00,20085,20085,20080,20080,8
12/01/2009,14:36:00,20080,20115,20080,20110,29
12/01/2009,14:37:00,20110,20115,20100,20100,17
12/01/2009,14:38:00,20110,20110,20110,20110,3
12/01/2009,14:39:00,20115,20115,20085,20100,22
12/01/2009,14:40:00,20095,20095,20090,20090,2
12/01/2009,14:41:00,20100,20100,20090,20090,8
12/01/2009,14:42:00,20090,20095,20085,20095,5
12/01/2009,14:43:00,20095,20100,20095,20100,4
12/01/2009,14:44:00,20090,20095,20090,20090,5
12/01/2009,14:45:00,20085,20085,20085,20085,1
12/01/2009,14:46:00,20095,20100,20095,20100,6
12/01/2009,14:47:00,20100,20105,20095,20105,9
12/01/2009,14:48:00,20110,20110,20105,20110,13
12/01/2009,14:49:00,20105,20110,20105,20105,23
12/01/2009,14:50:00,20110,20110,20110,20110,4
12/01/2009,14:51:00,20105,20125,20095,20120,21
12/01/2009,14:52:00,20120,20120,20115,20120,5
12/01/2009,14:53:00,20110,20115,20105,20105,6
12/01/2009,14:54:00,20110,20115,20085,20085,22
12/01/2009,14:55:00,20085,20085,20080,20085,10
12/01/2009,14:57:00,20085,20090,20085,20090,14
12/01/2009,14:58:00,20085,20090,20075,20090,5
12/01/2009,14:59:00,20090,20095,20090,20095,7
12/01/2009,15:00:00,20095,20100,20085,20100,5
12/01/2009,15:01:00,20095,20095,20085,20085,7
12/01/2009,15:03:00,20085,20085,20065,20080,29
12/01/2009,15:04:00,20080,20080,20080,20080,3
12/01/2009,15:05:00,20085,20090,20080,20090,11
12/01/2009,15:06:00,20080,20085,20080,20085,2
12/01/2009,15:07:00,20090,20100,20090,20100,5
12/01/2009,15:08:00,20090,20100,20090,20100,3
12/01/2009,15:09:00,20100,20115,20100,20105,30
12/01/2009,15:10:00,20105,20125,20105,20120,17
12/01/2009,15:11:00,20120,20120,20120,20120,1
12/01/2009,15:12:00,20125,20125,20125,20125,5
12/01/2009,15:13:00,20130,20160,20130,20160,38
12/01/2009,15:14:00,20160,20160,20150,20150,13
12/01/2009,15:15:00,20150,20160,20150,20160,5
12/01/2009,15:16:00,20160,20170,20155,20165,35
12/01/2009,15:17:00,20160,20170,20160,20165,5
12/01/2009,15:18:00,20165,20165,20155,20155,6
12/01/2009,15:19:00,20150,20160,20150,20150,6
12/01/2009,15:20:00,20160,20165,20160,20165,5
12/01/2009,15:21:00,20155,20155,20150,20155,6
12/01/2009,15:22:00,20155,20165,20155,20160,21
12/01/2009,15:23:00,20160,20165,20160,20165,4
12/01/2009,15:24:00,20155,20165,20155,20160,9
12/01/2009,15:25:00,20160,20170,20160,20170,11
12/01/2009,15:26:00,20175,20180,20165,20175,6
12/01/2009,15:27:00,20175,20180,20170,20180,7
12/01/2009,15:28:00,20180,20190,20175,20175,13
12/01/2009,15:29:00,20170,20170,20170,20170,1
12/01/2009,15:30:00,20175,20185,20175,20180,20
12/01/2009,15:31:00,20180,20190,20155,20160,34
12/01/2009,15:32:00,20155,20170,20150,20160,24
12/01/2009,15:33:00,20150,20150,20110,20125,65
12/01/2009,15:34:00,20115,20120,20100,20115,54
12/01/2009,15:35:00,20115,20120,20095,20115,41
12/01/2009,15:36:00,20125,20140,20125,20130,15
12/01/2009,15:37:00,20125,20145,20115,20145,21
12/01/2009,15:38:00,20145,20155,20115,20115,31
12/01/2009,15:39:00,20110,20125,20105,20110,25
12/01/2009,15:40:00,20105,20120,20100,20120,31
12/01/2009,15:41:00,20110,20110,20100,20100,29
12/01/2009,15:42:00,20095,20110,20065,20080,47
12/01/2009,15:43:00,20065,20080,20050,20050,90
12/01/2009,15:44:00,20050,20060,20040,20060,42
12/01/2009,15:45:00,20060,20060,20030,20045,57
12/01/2009,15:46:00,20045,20070,20035,20055,38
12/01/2009,15:47:00,20060,20090,20060,20085,30
12/01/2009,15:48:00,20080,20085,20065,20065,32
12/01/2009,15:49:00,20070,20080,20060,20080,34
12/01/2009,15:50:00,20085,20090,20055,20070,38
12/01/2009,15:51:00,20065,20070,20045,20055,29
12/01/2009,15:52:00,20050,20065,20030,20065,30
12/01/2009,15:53:00,20055,20065,20050,20065,16
12/01/2009,15:54:00,20070,20080,20065,20065,21
12/01/2009,15:55:00,20060,20060,20050,20050,15
12/01/2009,15:56:00,20055,20075,20050,20075,7
12/01/2009,15:57:00,20080,20080,20065,20070,16
12/01/2009,15:58:00,20065,20070,20060,20065,9
12/01/2009,15:59:00,20070,20115,20065,20105,39
12/01/2009,16:00:00,20110,20110,20100,20105,23
12/01/2009,16:01:00,20110,20120,20100,20100,24
12/01/2009,16:02:00,20095,20095,20075,20075,27
12/01/2009,16:03:00,20080,20080,20050,20055,42
12/01/2009,16:04:00,20055,20065,20030,20035,50
12/01/2009,16:05:00,20035,20060,20035,20045,23
12/01/2009,16:06:00,20055,20055,20020,20020,44
12/01/2009,16:07:00,20020,20020,19965,19970,207
12/01/2009,16:08:00,19965,19970,19940,19965,76
12/01/2009,16:09:00,19965,19990,19950,19980,69
12/01/2009,16:10:00,19980,19990,19960,19960,30
12/01/2009,16:11:00,19960,19980,19935,19940,74
12/01/2009,16:12:00,19945,19955,19935,19950,46
12/01/2009,16:13:00,19940,19960,19935,19955,32
12/01/2009,16:14:00,19955,19970,19925,19955,76
12/01/2009,16:15:00,19950,19950,19925,19950,63
12/01/2009,16:16:00,19955,19970,19950,19965,55
12/01/2009,16:17:00,19965,19970,19945,19950,37
12/01/2009,16:18:00,19950,19955,19920,19930,52
12/01/2009,16:19:00,19935,19940,19925,19940,33
12/01/2009,16:20:00,19930,19960,19925,19950,30
12/01/2009,16:21:00,19950,19970,19930,19930,56
12/01/2009,16:22:00,19940,19955,19940,19950,8
12/01/2009,16:23:00,19945,19945,19915,19925,85
12/01/2009,16:24:00,19930,19945,19925,19925,33
12/01/2009,16:25:00,19930,19950,19925,19945,23
12/01/2009,16:26:00,19950,19950,19930,19940,31
12/01/2009,16:27:00,19940,19980,19940,19970,57
12/01/2009,16:28:00,19965,19980,19965,19970,26
12/01/2009,16:29:00,19970,19975,19970,19970,8
12/01/2009,16:30:00,19975,19975,19960,19975,21
12/01/2009,16:31:00,19970,19990,19965,19990,41
12/01/2009,16:32:00,19990,20000,19990,19995,32
12/01/2009,16:33:00,19995,20010,19990,20000,20
12/01/2009,16:34:00,19995,20015,19995,20000,16
12/01/2009,16:35:00,20005,20010,20000,20010,10
12/01/2009,16:36:00,20015,20020,20005,20005,15
12/01/2009,16:37:00,20005,20015,20005,20010,9
12/01/2009,16:38:00,20015,20025,20015,20015,15
12/01/2009,16:39:00,20025,20040,20015,20030,26
12/01/2009,16:40:00,20030,20055,20030,20055,39
12/01/2009,16:41:00,20055,20065,20040,20040,25
12/01/2009,16:42:00,20045,20055,20045,20050,9
12/01/2009,16:43:00,20050,20050,20035,20045,15
12/01/2009,16:44:00,20040,20040,20030,20035,10
12/01/2009,16:45:00,20040,20060,20035,20050,23
12/01/2009,16:46:00,20060,20065,20045,20050,27
12/01/2009,16:47:00,20050,20050,20040,20050,11
12/01/2009,16:48:00,20045,20050,20035,20035,33
12/01/2009,16:49:00,20040,20055,20040,20050,20
12/01/2009,16:50:00,20050,20050,20045,20050,10
12/01/2009,16:51:00,20050,20070,20050,20065,21
12/01/2009,16:52:00,20065,20070,20045,20045,9
12/01/2009,16:53:00,20050,20050,20035,20045,38
12/01/2009,16:54:00,20050,20060,20050,20055,8
12/01/2009,16:55:00,20050,20060,20050,20055,10
12/01/2009,16:56:00,20050,20055,20035,20040,23
12/01/2009,16:57:00,20040,20055,20040,20045,7
12/01/2009,16:58:00,20050,20050,20030,20030,27
12/01/2009,16:59:00,20030,20040,20030,20030,26
12/01/2009,17:00:00,20030,20030,20020,20025,13
12/01/2009,17:01:00,20025,20040,20025,20040,22
12/01/2009,17:02:00,20040,20040,20030,20040,5
12/01/2009,17:03:00,20040,20040,20025,20025,9
12/01/2009,17:04:00,20020,20035,20020,20025,13
12/01/2009,17:05:00,20025,20035,20020,20035,13
12/01/2009,17:06:00,20035,20065,20035,20050,54
12/01/2009,17:07:00,20050,20050,20020,20020,21
12/01/2009,17:08:00,20020,20020,20005,20015,19
12/01/2009,17:09:00,20025,20035,20025,20025,13
12/01/2009,17:10:00,20030,20030,20010,20010,15
12/01/2009,17:11:00,20015,20025,20015,20025,10
12/01/2009,17:12:00,20025,20030,20020,20020,61
12/01/2009,17:13:00,20020,20020,20005,20020,28
12/01/2009,17:14:00,20015,20015,19995,20005,21
12/01/2009,17:15:00,20000,20010,19995,20000,63
12/01/2009,17:16:00,19990,20000,19985,19990,25
12/01/2009,17:17:00,19990,20000,19985,20000,5
12/01/2009,17:18:00,19995,20000,19975,20000,26
12/01/2009,17:19:00,19990,20000,19990,19990,18
12/01/2009,17:20:00,19985,19995,19980,19995,12
12/01/2009,17:21:00,20000,20020,19980,19985,43
12/01/2009,17:22:00,19990,20000,19980,19990,22
12/01/2009,17:23:00,19995,20030,19995,20025,79
12/01/2009,17:24:00,20030,20060,20030,20060,86
12/01/2009,17:25:00,20055,20085,20055,20055,83
12/01/2009,17:26:00,20035,20055,20025,20025,40
12/01/2009,17:27:00,20025,20035,19995,20000,100
12/01/2009,17:28:00,19995,20000,19975,19975,40
12/01/2009,17:29:00,19980,20005,19965,19985,94
12/01/2009,17:30:00,19995,20025,19985,20025,48
12/01/2009,17:31:00,20020,20040,20015,20025,54
12/01/2009,17:32:00,20030,20030,20020,20020,8
12/01/2009,17:33:00,20025,20030,20020,20025,20
12/01/2009,17:34:00,20030,20045,20030,20035,27
12/01/2009,17:35:00,20040,20050,20035,20045,33
12/01/2009,17:36:00,20050,20050,20030,20030,14
12/01/2009,17:37:00,20030,20035,20000,20015,71
12/01/2009,17:38:00,20015,20035,20010,20030,41
12/01/2009,17:39:00,20030,20070,20025,20035,56