DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/05/2009,17:29:00,19210,19235,19210,19230,92
05/05/2009,17:30:00,19230,19260,19230,19235,133
05/05/2009,17:31:00,19240,19240,19225,19225,38
05/05/2009,17:32:00,19230,19235,19220,19225,22
05/05/2009,17:33:00,19220,19220,19205,19215,43
05/05/2009,17:34:00,19205,19230,19205,19220,12
05/05/2009,17:35:00,19230,19230,19205,19225,30
05/05/2009,17:36:00,19220,19245,19220,19245,28
05/05/2009,17:37:00,19250,19265,19250,19255,26
05/05/2009,17:38:00,19255,19270,19250,19260,21
05/05/2009,17:39:00,19260,19300,19260,19275,67
05/05/2009,17:40:00,19260,19260,19255,19255,2
06/05/2009,09:00:00,19195,19205,19125,19195,69
06/05/2009,09:01:00,19200,19215,19200,19210,28
06/05/2009,09:02:00,19200,19260,19200,19255,104
06/05/2009,09:03:00,19255,19265,19225,19250,54
06/05/2009,09:04:00,19245,19285,19245,19270,61
06/05/2009,09:05:00,19265,19280,19235,19265,123
06/05/2009,09:06:00,19265,19280,19260,19275,34
06/05/2009,09:07:00,19265,19300,19260,19290,49
06/05/2009,09:08:00,19295,19310,19280,19300,31
06/05/2009,09:09:00,19310,19325,19310,19315,67
06/05/2009,09:10:00,19315,19335,19315,19330,39
06/05/2009,09:11:00,19335,19345,19320,19330,82
06/05/2009,09:12:00,19330,19340,19325,19340,33
06/05/2009,09:13:00,19340,19340,19305,19305,46
06/05/2009,09:14:00,19310,19325,19295,19310,81
06/05/2009,09:15:00,19315,19315,19290,19290,66
06/05/2009,09:16:00,19295,19300,19290,19300,33
06/05/2009,09:17:00,19295,19295,19285,19295,36
06/05/2009,09:18:00,19295,19295,19280,19280,39
06/05/2009,09:19:00,19275,19290,19275,19290,25
06/05/2009,09:20:00,19295,19315,19295,19315,39
06/05/2009,09:21:00,19310,19315,19300,19300,14
06/05/2009,09:22:00,19310,19325,19310,19315,36
06/05/2009,09:23:00,19320,19360,19320,19355,84
06/05/2009,09:24:00,19355,19355,19330,19340,64
06/05/2009,09:25:00,19340,19350,19330,19340,30
06/05/2009,09:26:00,19350,19380,19350,19370,44
06/05/2009,09:27:00,19370,19390,19365,19390,24
06/05/2009,09:28:00,19395,19395,19380,19385,20
06/05/2009,09:29:00,19385,19395,19380,19395,28
06/05/2009,09:30:00,19400,19405,19395,19400,53
06/05/2009,09:31:00,19400,19400,19370,19370,49
06/05/2009,09:32:00,19365,19380,19365,19380,55
06/05/2009,09:33:00,19375,19380,19370,19370,7
06/05/2009,09:34:00,19370,19390,19370,19390,33
06/05/2009,09:35:00,19395,19415,19390,19400,88
06/05/2009,09:36:00,19405,19415,19400,19405,20
06/05/2009,09:37:00,19400,19410,19400,19405,28
06/05/2009,09:38:00,19405,19410,19390,19390,27
06/05/2009,09:39:00,19390,19395,19385,19390,16
06/05/2009,09:40:00,19400,19400,19385,19385,20
06/05/2009,09:41:00,19385,19405,19375,19405,43
06/05/2009,09:42:00,19405,19425,19405,19410,55
06/05/2009,09:43:00,19410,19420,19410,19420,10
06/05/2009,09:44:00,19415,19440,19415,19435,36
06/05/2009,09:45:00,19440,19440,19425,19425,29
06/05/2009,09:46:00,19430,19455,19425,19455,59
06/05/2009,09:47:00,19455,19460,19420,19425,52
06/05/2009,09:48:00,19420,19420,19405,19410,37
06/05/2009,09:49:00,19415,19420,19410,19410,19
06/05/2009,09:50:00,19410,19415,19395,19395,30
06/05/2009,09:51:00,19395,19410,19390,19400,41
06/05/2009,09:52:00,19400,19405,19395,19395,42
06/05/2009,09:53:00,19405,19425,19405,19410,38
06/05/2009,09:54:00,19410,19415,19400,19405,11
06/05/2009,09:55:00,19400,19415,19400,19415,20
06/05/2009,09:56:00,19415,19420,19405,19405,36
06/05/2009,09:57:00,19410,19415,19410,19415,9
06/05/2009,09:58:00,19410,19410,19380,19400,29
06/05/2009,09:59:00,19395,19395,19370,19375,21
06/05/2009,10:00:00,19380,19400,19380,19395,32
06/05/2009,10:01:00,19395,19395,19390,19390,17
06/05/2009,10:02:00,19395,19400,19390,19395,13
06/05/2009,10:03:00,19395,19410,19390,19410,19
06/05/2009,10:04:00,19410,19410,19400,19410,15
06/05/2009,10:05:00,19410,19415,19400,19415,30
06/05/2009,10:06:00,19415,19420,19405,19420,35
06/05/2009,10:07:00,19415,19420,19405,19405,27
06/05/2009,10:08:00,19415,19420,19405,19405,16
06/05/2009,10:09:00,19410,19415,19405,19415,7
06/05/2009,10:10:00,19420,19440,19415,19440,58
06/05/2009,10:11:00,19445,19470,19435,19460,91
06/05/2009,10:12:00,19465,19475,19450,19465,49
06/05/2009,10:13:00,19465,19485,19455,19485,93
06/05/2009,10:14:00,19485,19485,19470,19480,35
06/05/2009,10:15:00,19485,19505,19485,19500,58
06/05/2009,10:16:00,19510,19515,19500,19505,44
06/05/2009,10:17:00,19510,19515,19510,19515,22
06/05/2009,10:18:00,19510,19510,19500,19510,35
06/05/2009,10:19:00,19510,19520,19510,19510,42
06/05/2009,10:20:00,19510,19540,19510,19530,54
06/05/2009,10:21:00,19535,19540,19520,19520,42
06/05/2009,10:22:00,19525,19530,19520,19525,10
06/05/2009,10:23:00,19525,19525,19515,19520,32
06/05/2009,10:24:00,19520,19525,19515,19525,15
06/05/2009,10:25:00,19530,19535,19515,19535,25
06/05/2009,10:26:00,19525,19530,19520,19525,10
06/05/2009,10:27:00,19520,19520,19490,19500,68
06/05/2009,10:28:00,19505,19505,19495,19500,5
06/05/2009,10:29:00,19500,19515,19495,19505,28
06/05/2009,10:30:00,19510,19525,19510,19515,14
06/05/2009,10:31:00,19520,19520,19495,19495,29
06/05/2009,10:32:00,19500,19520,19500,19520,21
06/05/2009,10:33:00,19520,19520,19505,19510,11
06/05/2009,10:34:00,19520,19525,19510,19525,13
06/05/2009,10:35:00,19525,19565,19525,19555,141
06/05/2009,10:36:00,19560,19560,19535,19545,31
06/05/2009,10:37:00,19540,19550,19540,19545,23
06/05/2009,10:38:00,19550,19570,19550,19550,74
06/05/2009,10:39:00,19545,19555,19525,19525,44
06/05/2009,10:40:00,19525,19540,19525,19535,21
06/05/2009,10:41:00,19535,19535,19525,19525,11
06/05/2009,10:42:00,19525,19535,19515,19520,23
06/05/2009,10:43:00,19525,19525,19515,19520,9
06/05/2009,10:44:00,19525,19540,19525,19535,25
06/05/2009,10:45:00,19540,19545,19535,19535,15
06/05/2009,10:46:00,19540,19545,19540,19540,9
06/05/2009,10:47:00,19545,19545,19540,19540,7
06/05/2009,10:48:00,19540,19540,19530,19530,19
06/05/2009,10:49:00,19535,19535,19520,19525,42
06/05/2009,10:50:00,19520,19525,19515,19515,24
06/05/2009,10:51:00,19515,19535,19515,19535,32
06/05/2009,10:52:00,19535,19540,19525,19535,41
06/05/2009,10:53:00,19535,19565,19535,19560,28
06/05/2009,10:54:00,19555,19555,19550,19555,13
06/05/2009,10:55:00,19555,19560,19550,19560,16
06/05/2009,10:56:00,19560,19575,19555,19575,35
06/05/2009,10:57:00,19570,19585,19565,19585,34
06/05/2009,10:58:00,19580,19580,19555,19565,34
06/05/2009,10:59:00,19570,19595,19565,19590,66
06/05/2009,11:00:00,19595,19595,19565,19575,30
06/05/2009,11:01:00,19570,19575,19555,19570,38
06/05/2009,11:02:00,19565,19575,19555,19555,45
06/05/2009,11:03:00,19550,19550,19540,19545,35
06/05/2009,11:04:00,19550,19570,19550,19570,29
06/05/2009,11:05:00,19565,19570,19560,19570,16
06/05/2009,11:06:00,19565,19565,19545,19555,14
06/05/2009,11:07:00,19550,19560,19550,19560,9
06/05/2009,11:08:00,19560,19575,19555,19570,40
06/05/2009,11:09:00,19570,19575,19565,19565,16
06/05/2009,11:10:00,19565,19585,19565,19580,11
06/05/2009,11:11:00,19585,19585,19570,19575,21
06/05/2009,11:12:00,19570,19580,19565,19570,13
06/05/2009,11:13:00,19565,19565,19550,19550,13
06/05/2009,11:14:00,19555,19565,19555,19560,8
06/05/2009,11:15:00,19560,19565,19555,19560,8
06/05/2009,11:16:00,19550,19550,19535,19545,34
06/05/2009,11:17:00,19540,19550,19540,19545,17
06/05/2009,11:18:00,19535,19540,19535,19535,7
06/05/2009,11:19:00,19530,19535,19525,19525,15
06/05/2009,11:20:00,19520,19530,19505,19520,26
06/05/2009,11:21:00,19505,19505,19490,19490,33
06/05/2009,11:22:00,19495,19500,19490,19490,17
06/05/2009,11:23:00,19495,19505,19495,19500,9
06/05/2009,11:24:00,19500,19500,19490,19500,19
06/05/2009,11:25:00,19505,19510,19500,19505,20
06/05/2009,11:26:00,19500,19510,19500,19505,6
06/05/2009,11:27:00,19500,19505,19500,19500,12
06/05/2009,11:28:00,19500,19505,19500,19505,12
06/05/2009,11:29:00,19500,19500,19490,19490,14
06/05/2009,11:30:00,19490,19500,19490,19490,14
06/05/2009,11:31:00,19495,19495,19490,19490,7
06/05/2009,11:32:00,19495,19515,19495,19515,31
06/05/2009,11:33:00,19510,19520,19510,19520,11
06/05/2009,11:34:00,19520,19535,19520,19525,45
06/05/2009,11:35:00,19525,19525,19515,19520,10
06/05/2009,11:36:00,19515,19520,19510,19520,17
06/05/2009,11:37:00,19520,19535,19520,19525,13
06/05/2009,11:38:00,19535,19535,19535,19535,3
06/05/2009,11:39:00,19525,19525,19515,19515,12
06/05/2009,11:40:00,19520,19530,19520,19520,10
06/05/2009,11:41:00,19520,19530,19520,19530,13
06/05/2009,11:42:00,19525,19545,19520,19540,31
06/05/2009,11:43:00,19545,19545,19525,19525,25
06/05/2009,11:44:00,19525,19525,19525,19525,5
06/05/2009,11:45:00,19530,19530,19530,19530,9
06/05/2009,11:46:00,19530,19530,19520,19520,4
06/05/2009,11:47:00,19520,19520,19505,19510,30
06/05/2009,11:48:00,19505,19505,19495,19495,35
06/05/2009,11:49:00,19495,19505,19495,19495,16
06/05/2009,11:50:00,19500,19505,19500,19505,9
06/05/2009,11:51:00,19500,19505,19500,19505,7
06/05/2009,11:52:00,19495,19495,19495,19495,7
06/05/2009,11:53:00,19495,19495,19475,19480,32
06/05/2009,11:54:00,19475,19485,19475,19475,11
06/05/2009,11:55:00,19485,19485,19475,19475,13
06/05/2009,11:56:00,19475,19480,19470,19480,13
06/05/2009,11:57:00,19485,19495,19480,19495,30
06/05/2009,11:58:00,19490,19490,19490,19490,4
06/05/2009,11:59:00,19485,19490,19480,19480,27
06/05/2009,12:00:00,19480,19485,19470,19485,26
06/05/2009,12:01:00,19485,19495,19485,19490,14
06/05/2009,12:02:00,19485,19485,19475,19480,18
06/05/2009,12:03:00,19485,19485,19470,19475,37
06/05/2009,12:04:00,19485,19485,19480,19480,3
06/05/2009,12:05:00,19475,19485,19475,19485,15
06/05/2009,12:06:00,19485,19490,19475,19485,16
06/05/2009,12:07:00,19480,19485,19465,19465,16
06/05/2009,12:08:00,19465,19470,19455,19470,12
06/05/2009,12:09:00,19465,19475,19465,19470,13
06/05/2009,12:10:00,19470,19470,19460,19460,14
06/05/2009,12:11:00,19465,19470,19455,19455,27
06/05/2009,12:12:00,19450,19455,19440,19450,18
06/05/2009,12:13:00,19455,19470,19455,19470,21
06/05/2009,12:14:00,19460,19460,19450,19455,13
06/05/2009,12:15:00,19445,19455,19445,19450,7
06/05/2009,12:16:00,19450,19460,19450,19450,7
06/05/2009,12:17:00,19450,19455,19440,19445,19
06/05/2009,12:18:00,19450,19455,19445,19450,19
06/05/2009,12:19:00,19455,19455,19445,19445,5
06/05/2009,12:20:00,19445,19445,19440,19440,11
06/05/2009,12:21:00,19440,19455,19440,19455,14
06/05/2009,12:22:00,19450,19455,19450,19450,18
06/05/2009,12:23:00,19455,19480,19455,19465,29
06/05/2009,12:24:00,19470,19475,19470,19475,15
06/05/2009,12:25:00,19470,19480,19465,19465,25
06/05/2009,12:26:00,19465,19480,19465,19480,4
06/05/2009,12:27:00,19475,19480,19470,19480,5
06/05/2009,12:28:00,19480,19490,19480,19490,15
06/05/2009,12:29:00,19485,19510,19485,19495,52
06/05/2009,12:30:00,19500,19510,19490,19495,6
06/05/2009,12:31:00,19495,19505,19495,19500,17
06/05/2009,12:32:00,19505,19505,19495,19500,50
06/05/2009,12:33:00,19505,19510,19490,19500,9
06/05/2009,12:34:00,19490,19495,19485,19485,8
06/05/2009,12:35:00,19480,19490,19480,19490,11
06/05/2009,12:36:00,19475,19480,19475,19480,6
06/05/2009,12:37:00,19485,19490,19485,19490,4
06/05/2009,12:38:00,19485,19490,19480,19480,6
06/05/2009,12:39:00,19480,19485,19470,19475,21
06/05/2009,12:40:00,19480,19485,19470,19470,15
06/05/2009,12:41:00,19475,19480,19470,19470,4
06/05/2009,12:42:00,19470,19470,19465,19470,4
06/05/2009,12:43:00,19470,19470,19470,19470,5
06/05/2009,12:44:00,19475,19475,19465,19475,27
06/05/2009,12:45:00,19470,19470,19470,19470,2
06/05/2009,12:46:00,19465,19465,19455,19455,25
06/05/2009,12:47:00,19460,19465,19460,19465,3
06/05/2009,12:48:00,19465,19465,19465,19465,6
06/05/2009,12:49:00,19465,19475,19460,19475,7
06/05/2009,12:50:00,19480,19485,19470,19470,6
06/05/2009,12:51:00,19470,19475,19470,19470,5
06/05/2009,12:52:00,19475,19480,19475,19480,6
06/05/2009,12:53:00,19475,19480,19475,19480,5
06/05/2009,12:54:00,19475,19480,19475,19475,6
06/05/2009,12:55:00,19470,19495,19470,19490,24
06/05/2009,12:56:00,19490,19495,19480,19495,17
06/05/2009,12:57:00,19495,19500,19495,19500,28
06/05/2009,12:58:00,19505,19510,19500,19500,22
06/05/2009,12:59:00,19505,19510,19500,19500,9
06/05/2009,13:00:00,19500,19505,19490,19495,17
06/05/2009,13:01:00,19500,19500,19490,19490,6
06/05/2009,13:02:00,19500,19500,19485,19500,7
06/05/2009,13:03:00,19490,19490,19490,19490,1
06/05/2009,13:04:00,19490,19495,19485,19485,4
06/05/2009,13:05:00,19480,19490,19475,19475,9
06/05/2009,13:06:00,19480,19485,19465,19465,16
06/05/2009,13:07:00,19465,19470,19460,19465,11
06/05/2009,13:08:00,19460,19460,19445,19455,18
06/05/2009,13:09:00,19440,19440,19415,19415,70
06/05/2009,13:10:00,19415,19415,19400,19405,64
06/05/2009,13:11:00,19405,19410,19400,19410,9
06/05/2009,13:12:00,19405,19420,19405,19420,22
06/05/2009,13:13:00,19425,19425,19415,19425,16
06/05/2009,13:14:00,19415,19415,19380,19380,42
06/05/2009,13:15:00,19380,19385,19380,19385,23
06/05/2009,13:16:00,19380,19380,19345,19345,96
06/05/2009,13:17:00,19345,19355,19345,19355,18
06/05/2009,13:18:00,19360,19375,19355,19375,50
06/05/2009,13:19:00,19375,19375,19360,19360,13
06/05/2009,13:20:00,19365,19375,19365,19370,14
06/05/2009,13:21:00,19370,19375,19360,19365,15
06/05/2009,13:22:00,19375,19375,19360,19360,6
06/05/2009,13:23:00,19370,19385,19360,19380,32
06/05/2009,13:24:00,19390,19390,19385,19390,17
06/05/2009,13:25:00,19395,19395,19390,19390,15
06/05/2009,13:26:00,19390,19390,19370,19370,17
06/05/2009,13:27:00,19380,19385,19375,19375,6
06/05/2009,13:28:00,19375,19385,19370,19380,23
06/05/2009,13:29:00,19380,19380,19370,19370,23
06/05/2009,13:30:00,19380,19395,19380,19390,11
06/05/2009,13:31:00,19395,19400,19390,19400,17
06/05/2009,13:32:00,19405,19405,19395,19395,18
06/05/2009,13:33:00,19390,19390,19370,19375,22
06/05/2009,13:34:00,19380,19385,19365,19365,13
06/05/2009,13:35:00,19365,19370,19365,19370,11
06/05/2009,13:36:00,19375,19380,19370,19380,5
06/05/2009,13:37:00,19385,19395,19385,19390,16
06/05/2009,13:38:00,19390,19400,19390,19400,8
06/05/2009,13:39:00,19400,19420,19400,19420,28
06/05/2009,13:40:00,19420,19420,19410,19410,8
06/05/2009,13:41:00,19415,19420,19405,19405,9
06/05/2009,13:42:00,19410,19420,19410,19420,13
06/05/2009,13:43:00,19420,19435,19420,19430,27
06/05/2009,13:44:00,19425,19425,19415,19415,12
06/05/2009,13:45:00,19415,19420,19415,19420,5
06/05/2009,13:46:00,19425,19435,19425,19430,12
06/05/2009,13:47:00,19435,19435,19425,19425,3
06/05/2009,13:48:00,19435,19440,19435,19440,4
06/05/2009,13:49:00,19440,19450,19440,19450,11
06/05/2009,13:50:00,19450,19460,19450,19455,25
06/05/2009,13:51:00,19450,19455,19450,19455,15
06/05/2009,13:52:00,19450,19455,19450,19455,6
06/05/2009,13:53:00,19455,19455,19445,19445,15
06/05/2009,13:54:00,19450,19455,19450,19450,6
06/05/2009,13:55:00,19460,19475,19450,19475,19
06/05/2009,13:56:00,19470,19475,19470,19470,4
06/05/2009,13:57:00,19475,19475,19465,19470,6
06/05/2009,13:58:00,19465,19475,19465,19475,9
06/05/2009,14:00:00,19480,19485,19480,19485,18
06/05/2009,14:01:00,19485,19490,19480,19480,18
06/05/2009,14:02:00,19480,19480,19475,19480,7
06/05/2009,14:04:00,19475,19500,19475,19495,18
06/05/2009,14:05:00,19500,19520,19495,19510,41
06/05/2009,14:06:00,19505,19505,19495,19505,7
06/05/2009,14:07:00,19495,19495,19490,19495,8
06/05/2009,14:08:00,19500,19500,19490,19490,10
06/05/2009,14:09:00,19485,19485,19465,19465,19
06/05/2009,14:10:00,19470,19475,19450,19455,15
06/05/2009,14:11:00,19450,19455,19450,19455,15
06/05/2009,14:12:00,19455,19460,19445,19460,19
06/05/2009,14:13:00,19460,19465,19460,19465,13
06/05/2009,14:14:00,19465,19480,19460,19480,10
06/05/2009,14:15:00,19485,19590,19485,19590,220
06/05/2009,14:16:00,19590,19620,19565,19575,140
06/05/2009,14:17:00,19565,19600,19560,19590,60
06/05/2009,14:18:00,19585,19645,19585,19635,141
06/05/2009,14:19:00,19640,19680,19620,19625,183
06/05/2009,14:20:00,19630,19660,19625,19655,90
06/05/2009,14:21:00,19660,19690,19645,19690,125
06/05/2009,14:22:00,19690,19690,19650,19660,83
06/05/2009,14:23:00,19660,19675,19645,19665,44
06/05/2009,14:24:00,19650,19660,19640,19645,37
06/05/2009,14:25:00,19650,19655,19635,19640,34
06/05/2009,14:26:00,19645,19660,19645,19650,27
06/05/2009,14:27:00,19645,19655,19645,19645,27
06/05/2009,14:28:00,19645,19650,19620,19625,55
06/05/2009,14:29:00,19625,19640,19620,19625,34
06/05/2009,14:30:00,19635,19670,19635,19650,46
06/05/2009,14:31:00,19660,19680,19650,19665,29
06/05/2009,14:32:00,19665,19675,19655,19670,28
06/05/2009,14:33:00,19665,19690,19665,19685,39
06/05/2009,14:34:00,19685,19715,19675,19700,102
06/05/2009,14:35:00,19705,19710,19680,19680,77
06/05/2009,14:36:00,19700,19715,19695,19710,31
06/05/2009,14:37:00,19705,19740,19705,19720,81
06/05/2009,14:38:00,19725,19755,19725,19755,83
06/05/2009,14:39:00,19750,19760,19735,19755,184
06/05/2009,14:40:00,19755,19760,19750,19755,47
06/05/2009,14:41:00,19765,19795,19755,19790,129
06/05/2009,14:42:00,19790,19805,19785,19800,61
06/05/2009,14:43:00,19800,19800,19775,19775,48
06/05/2009,14:44:00,19775,19795,19775,19795,92
06/05/2009,14:45:00,19790,19810,19785,19785,67
06/05/2009,14:46:00,19785,19790,19775,19780,42
06/05/2009,14:47:00,19770,19770,19745,19745,75
06/05/2009,14:48:00,19745,19750,19735,19735,23
06/05/2009,14:49:00,19740,19750,19735,19740,17
06/05/2009,14:50:00,19740,19750,19735,19750,25
06/05/2009,14:51:00,19750,19750,19730,19730,19
06/05/2009,14:52:00,19725,19740,19725,19725,33
06/05/2009,14:53:00,19725,19735,19715,19715,27
06/05/2009,14:54:00,19715,19715,19710,19710,14
06/05/2009,14:55:00,19715,19730,19715,19730,35
06/05/2009,14:56:00,19725,19730,19715,19725,33
06/05/2009,14:57:00,19720,19720,19710,19710,8
06/05/2009,14:58:00,19710,19715,19705,19715,25
06/05/2009,14:59:00,19710,19720,19710,19720,12
06/05/2009,15:00:00,19725,19735,19720,19735,35
06/05/2009,15:01:00,19730,19740,19725,19735,25
06/05/2009,15:02:00,19740,19750,19725,19740,67
06/05/2009,15:03:00,19740,19745,19735,19735,11
06/05/2009,15:04:00,19740,19745,19735,19740,13
06/05/2009,15:05:00,19730,19735,19725,19730,18
06/05/2009,15:06:00,19735,19735,19725,19735,18
06/05/2009,15:07:00,19725,19735,19720,19735,19
06/05/2009,15:08:00,19740,19745,19730,19735,16
06/05/2009,15:09:00,19725,19765,19720,19760,42
06/05/2009,15:10:00,19765,19765,19750,19755,36
06/05/2009,15:11:00,19755,19770,19750,19770,26
06/05/2009,15:12:00,19770,19770,19750,19750,23
06/05/2009,15:13:00,19755,19755,19735,19735,35
06/05/2009,15:14:00,19740,19740,19730,19735,19
06/05/2009,15:15:00,19730,19755,19725,19755,51
06/05/2009,15:16:00,19755,19760,19740,19750,25
06/05/2009,15:17:00,19745,19755,19735,19740,26
06/05/2009,15:18:00,19745,19745,19730,19735,14
06/05/2009,15:19:00,19735,19740,19730,19740,10
06/05/2009,15:20:00,19735,19740,19730,19740,18
06/05/2009,15:21:00,19740,19740,19730,19730,7
06/05/2009,15:22:00,19735,19735,19725,19735,36
06/05/2009,15:23:00,19735,19740,19735,19740,6
06/05/2009,15:24:00,19740,19760,19740,19745,30
06/05/2009,15:25:00,19745,19745,19730,19740,14
06/05/2009,15:26:00,19740,19740,19730,19740,10
06/05/2009,15:27:00,19740,19740,19730,19735,12
06/05/2009,15:28:00,19740,19765,19740,19760,40
06/05/2009,15:29:00,19770,19770,19745,19750,17
06/05/2009,15:30:00,19760,19765,19745,19745,43
06/05/2009,15:31:00,19745,19765,19740,19765,34
06/05/2009,15:32:00,19765,19775,19750,19775,24
06/05/2009,15:33:00,19770,19770,19750,19750,46
06/05/2009,15:34:00,19755,19760,19750,19750,35
06/05/2009,15:35:00,19750,19775,19745,19760,27
06/05/2009,15:36:00,19765,19765,19740,19750,36
06/05/2009,15:37:00,19750,19750,19735,19735,44
06/05/2009,15:38:00,19735,19735,19710,19720,34
06/05/2009,15:39:00,19720,19730,19720,19720,25
06/05/2009,15:40:00,19725,19725,19705,19710,19
06/05/2009,15:41:00,19705,19705,19685,19690,44
06/05/2009,15:42:00,19695,19715,19695,19695,26
06/05/2009,15:43:00,19700,19705,19700,19700,23
06/05/2009,15:44:00,19700,19705,19690,19705,39
06/05/2009,15:45:00,19700,19705,19690,19690,26
06/05/2009,15:46:00,19690,19690,19665,19675,42
06/05/2009,15:47:00,19675,19690,19670,19690,37
06/05/2009,15:48:00,19695,19700,19675,19675,26
06/05/2009,15:49:00,19675,19690,19670,19690,21
06/05/2009,15:50:00,19690,19695,19675,19690,14
06/05/2009,15:51:00,19695,19695,19675,19695,33
06/05/2009,15:52:00,19695,19720,19690,19720,55
06/05/2009,15:53:00,19725,19735,19720,19735,52
06/05/2009,15:54:00,19725,19740,19725,19725,27
06/05/2009,15:55:00,19725,19745,19725,19740,21
06/05/2009,15:56:00,19735,19750,19720,19725,42
06/05/2009,15:57:00,19730,19760,19730,19755,37
06/05/2009,15:58:00,19745,19750,19730,19735,29
06/05/2009,15:59:00,19730,19740,19720,19720,26
06/05/2009,16:00:00,19730,19745,19730,19735,17
06/05/2009,16:01:00,19730,19735,19695,19695,53
06/05/2009,16:02:00,19695,19700,19685,19695,47
06/05/2009,16:03:00,19700,19700,19680,19685,24
06/05/2009,16:04:00,19690,19700,19685,19695,1032
06/05/2009,16:05:00,19695,19695,19670,19685,65
06/05/2009,16:06:00,19685,19695,19670,19670,20
06/05/2009,16:07:00,19665,19665,19640,19650,140
06/05/2009,16:08:00,19650,19650,19635,19645,31
06/05/2009,16:09:00,19655,19670,19655,19665,50
06/05/2009,16:10:00,19675,19680,19660,19665,21
06/05/2009,16:11:00,19660,19670,19645,19645,20
06/05/2009,16:12:00,19650,19680,19650,19675,26
06/05/2009,16:13:00,19680,19685,19670,19675,15
06/05/2009,16:14:00,19680,19685,19660,19665,19
06/05/2009,16:15:00,19665,19700,19665,19700,19
06/05/2009,16:16:00,19695,19700,19685,19685,12
06/05/2009,16:17:00,19680,19680,19665,19670,24
06/05/2009,16:18:00,19670,19675,19655,19655,23
06/05/2009,16:19:00,19655,19660,19645,19650,36
06/05/2009,16:20:00,19650,19665,19650,19655,16
06/05/2009,16:21:00,19650,19650,19630,19635,58
06/05/2009,16:22:00,19630,19635,19605,19615,86
06/05/2009,16:23:00,19620,19620,19585,19590,64
06/05/2009,16:24:00,19590,19595,19575,19580,48
06/05/2009,16:25:00,19580,19595,19580,19590,54
06/05/2009,16:26:00,19595,19610,19590,19600,46
06/05/2009,16:27:00,19595,19610,19595,19610,23
06/05/2009,16:28:00,19600,19600,19565,19570,64
06/05/2009,16:29:00,19570,19575,19555,19555,54
06/05/2009,16:30:00,19555,19560,19530,19560,190
06/05/2009,16:31:00,19560,19565,19540,19560,101
06/05/2009,16:32:00,19560,19580,19560,19560,41
06/05/2009,16:33:00,19560,19570,19520,19550,81
06/05/2009,16:34:00,19550,19575,19550,19570,48
06/05/2009,16:35:00,19570,19600,19570,19580,59
06/05/2009,16:36:00,19585,19590,19580,19585,16
06/05/2009,16:37:00,19585,19610,19585,19610,52
06/05/2009,16:38:00,19610,19620,19590,19600,43
06/05/2009,16:39:00,19600,19610,19590,19605,20
06/05/2009,16:40:00,19605,19625,19600,19625,55
06/05/2009,16:41:00,19620,19625,19605,19605,29
06/05/2009,16:42:00,19610,19610,19585,19585,51
06/05/2009,16:43:00,19585,19595,19570,19595,27
06/05/2009,16:44:00,19595,19600,19585,19600,27
06/05/2009,16:45:00,19595,19640,19595,19640,38
06/05/2009,16:46:00,19640,19640,19630,19640,29
06/05/2009,16:47:00,19635,19640,19630,19630,55
06/05/2009,16:48:00,19635,19645,19635,19640,17
06/05/2009,16:49:00,19650,19650,19635,19635,23
06/05/2009,16:50:00,19630,19675,19630,19660,74
06/05/2009,16:51:00,19665,19680,19655,19655,23
06/05/2009,16:52:00,19650,19670,19650,19670,20
06/05/2009,16:53:00,19665,19670,19660,19660,13
06/05/2009,16:54:00,19655,19660,19645,19645,16
06/05/2009,16:55:00,19640,19650,19625,19640,46
06/05/2009,16:56:00,19655,19675,19655,19675,130
06/05/2009,16:57:00,19680,19685,19675,19675,30
06/05/2009,16:58:00,19680,19695,19675,19690,29
06/05/2009,16:59:00,19690,19695,19685,19695,16
06/05/2009,17:00:00,19695,19705,19690,19690,47
06/05/2009,17:01:00,19690,19700,19690,19700,19
06/05/2009,17:02:00,19695,19695,19685,19685,25
06/05/2009,17:03:00,19685,19695,19680,19695,29
06/05/2009,17:04:00,19695,19725,19695,19710,83
06/05/2009,17:05:00,19705,19705,19645,19660,108
06/05/2009,17:06:00,19655,19685,19655,19685,43
06/05/2009,17:07:00,19675,19675,19670,19670,17
06/05/2009,17:08:00,19670,19685,19660,19675,29
06/05/2009,17:09:00,19675,19675,19660,19675,23
06/05/2009,17:10:00,19670,19695,19670,19685,22
06/05/2009,17:11:00,19690,19705,19680,19685,43
06/05/2009,17:12:00,19685,19695,19680,19685,117
06/05/2009,17:13:00,19685,19695,19675,19675,24
06/05/2009,17:14:00,19670,19670,19655,19665,20
06/05/2009,17:15:00,19665,19670,19655,19655,27
06/05/2009,17:16:00,19655,19675,19645,19655,60
06/05/2009,17:17:00,19660,19675,19655,19675,18
06/05/2009,17:18:00,19680,19685,19665,19675,19
06/05/2009,17:19:00,19675,19675,19665,19665,16
06/05/2009,17:20:00,19655,19670,19650,19655,33
06/05/2009,17:21:00,19650,19655,19645,19645,52
06/05/2009,17:22:00,19640,19650,19635,19650,26
06/05/2009,17:23:00,19650,19665,19650,19650,33
06/05/2009,17:24:00,19640,19675,19640,19640,120
06/05/2009,17:25:00,19640,19645,19610,19630,85
06/05/2009,17:26:00,19630,19660,19625,19640,80
06/05/2009,17:27:00,19640,19640,19615,19620,89
06/05/2009,17:28:00,19630,19635,19610,19610,75
06/05/2009,17:29:00,19610,19675,19610,19675,133
06/05/2009,17:30:00,19675,19715,19650,19680,127
06/05/2009,17:31:00,19685,19690,19680,19685,21
06/05/2009,17:32:00,19680,19690,19675,19685,29
06/05/2009,17:33:00,19685,19690,19675,19680,53
06/05/2009,17:34:00,19680,19685,19670,19675,43
06/05/2009,17:35:00,19675,19685,19665,19665,34
06/05/2009,17:36:00,19660,19675,19660,19665,147
06/05/2009,17:37:00,19670,19675,19660,19675,36
06/05/2009,17:38:00,19675,19690,19675,19685,37
06/05/2009,17:39:00,19685,19700,19670,19680,59