DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
07/05/2009,09:00:00,19875,19930,19825,19925,198
07/05/2009,09:01:00,19920,19930,19900,19900,125
07/05/2009,09:02:00,19900,19900,19850,19865,78
07/05/2009,09:03:00,19875,19875,19855,19865,42
07/05/2009,09:04:00,19875,19875,19855,19865,52
07/05/2009,09:05:00,19865,19970,19855,19965,210
07/05/2009,09:06:00,19960,20000,19940,20000,159
07/05/2009,09:07:00,19995,20015,19975,20000,182
07/05/2009,09:08:00,20000,20060,19990,20040,155
07/05/2009,09:09:00,20040,20065,20010,20025,136
07/05/2009,09:10:00,20030,20050,20015,20040,72
07/05/2009,09:11:00,20045,20050,20030,20050,73
07/05/2009,09:12:00,20050,20060,20040,20045,80
07/05/2009,09:13:00,20045,20060,20030,20040,56
07/05/2009,09:14:00,20040,20060,20035,20050,62
07/05/2009,09:15:00,20060,20075,20045,20075,89
07/05/2009,09:16:00,20080,20080,20040,20070,110
07/05/2009,09:17:00,20060,20075,20060,20065,40
07/05/2009,09:18:00,20070,20080,20065,20075,54
07/05/2009,09:19:00,20085,20090,20065,20080,69
07/05/2009,09:20:00,20075,20090,20070,20075,45
07/05/2009,09:21:00,20080,20085,20070,20075,41
07/05/2009,09:22:00,20080,20085,20055,20060,61
07/05/2009,09:23:00,20065,20090,20045,20085,77
07/05/2009,09:24:00,20085,20095,20070,20080,64
07/05/2009,09:25:00,20080,20100,20070,20090,78
07/05/2009,09:26:00,20095,20115,20090,20115,103
07/05/2009,09:27:00,20115,20120,20085,20085,89
07/05/2009,09:28:00,20095,20105,20080,20085,93
07/05/2009,09:29:00,20090,20100,20085,20100,48
07/05/2009,09:30:00,20095,20105,20060,20060,98
07/05/2009,09:31:00,20065,20070,20035,20040,95
07/05/2009,09:32:00,20045,20050,20030,20030,73
07/05/2009,09:33:00,20025,20055,20025,20055,101
07/05/2009,09:34:00,20050,20070,20045,20050,82
07/05/2009,09:35:00,20055,20070,20050,20065,41
07/05/2009,09:36:00,20075,20105,20070,20105,67
07/05/2009,09:37:00,20110,20120,20090,20090,64
07/05/2009,09:38:00,20095,20100,20085,20090,39
07/05/2009,09:39:00,20090,20110,20075,20105,86
07/05/2009,09:40:00,20110,20115,20095,20105,44
07/05/2009,09:41:00,20110,20115,20095,20100,35
07/05/2009,09:42:00,20105,20130,20100,20130,63
07/05/2009,09:43:00,20130,20140,20120,20130,76
07/05/2009,09:44:00,20135,20150,20120,20135,78
07/05/2009,09:45:00,20140,20145,20125,20125,40
07/05/2009,09:46:00,20130,20140,20120,20130,48
07/05/2009,09:47:00,20130,20135,20110,20115,85
07/05/2009,09:48:00,20120,20125,20105,20120,42
07/05/2009,09:49:00,20125,20130,20115,20120,56
07/05/2009,09:50:00,20125,20125,20110,20115,30
07/05/2009,09:51:00,20120,20120,20090,20100,61
07/05/2009,09:52:00,20100,20105,20090,20100,51
07/05/2009,09:53:00,20100,20120,20095,20110,82
07/05/2009,09:54:00,20110,20120,20095,20105,51
07/05/2009,09:55:00,20100,20110,20100,20100,39
07/05/2009,09:56:00,20105,20115,20100,20105,60
07/05/2009,09:57:00,20110,20115,20095,20105,48
07/05/2009,09:58:00,20105,20110,20095,20110,44
07/05/2009,09:59:00,20115,20130,20105,20125,71
07/05/2009,10:00:00,20125,20135,20110,20125,86
07/05/2009,10:01:00,20125,20155,20120,20150,79
07/05/2009,10:02:00,20155,20155,20130,20130,58
07/05/2009,10:03:00,20140,20155,20135,20145,75
07/05/2009,10:04:00,20150,20155,20130,20140,60
07/05/2009,10:05:00,20140,20145,20125,20135,91
07/05/2009,10:06:00,20135,20140,20125,20125,36
07/05/2009,10:07:00,20125,20140,20110,20130,65
07/05/2009,10:08:00,20120,20135,20115,20115,40
07/05/2009,10:09:00,20130,20130,20115,20125,31
07/05/2009,10:10:00,20120,20125,20100,20115,51
07/05/2009,10:11:00,20110,20120,20105,20110,90
07/05/2009,10:12:00,20115,20115,20105,20115,48
07/05/2009,10:13:00,20115,20115,20105,20110,16
07/05/2009,10:14:00,20120,20130,20110,20115,59
07/05/2009,10:15:00,20110,20120,20105,20110,22
07/05/2009,10:16:00,20110,20120,20105,20115,21
07/05/2009,10:17:00,20110,20120,20095,20115,50
07/05/2009,10:18:00,20120,20130,20105,20125,32
07/05/2009,10:19:00,20140,20140,20115,20120,10
07/05/2009,10:20:00,20115,20125,20115,20115,17
07/05/2009,10:21:00,20125,20130,20115,20130,23
07/05/2009,10:22:00,20130,20140,20125,20130,19
07/05/2009,10:23:00,20135,20135,20120,20135,16
07/05/2009,10:24:00,20135,20135,20120,20120,11
07/05/2009,10:25:00,20130,20130,20120,20120,10
07/05/2009,10:26:00,20115,20125,20105,20105,25
07/05/2009,10:27:00,20110,20115,20105,20105,6
07/05/2009,10:28:00,20100,20105,20080,20090,46
07/05/2009,10:29:00,20090,20090,20075,20080,22
07/05/2009,10:30:00,20075,20090,20075,20080,27
07/05/2009,10:31:00,20075,20075,20065,20070,18
07/05/2009,10:32:00,20070,20070,20060,20070,10
07/05/2009,10:33:00,20075,20075,20060,20060,22
07/05/2009,10:34:00,20060,20080,20060,20070,44
07/05/2009,10:35:00,20070,20075,20050,20050,32
07/05/2009,10:36:00,20050,20060,20040,20050,33
07/05/2009,10:37:00,20050,20055,20045,20045,20
07/05/2009,10:38:00,20045,20055,20040,20040,10
07/05/2009,10:39:00,20040,20050,20035,20035,18
07/05/2009,10:40:00,20045,20060,20045,20060,47
07/05/2009,10:41:00,20055,20060,20050,20055,25
07/05/2009,10:42:00,20050,20055,20045,20050,17
07/05/2009,10:43:00,20045,20055,20040,20045,34
07/05/2009,10:44:00,20050,20055,20040,20045,17
07/05/2009,10:45:00,20050,20050,20045,20050,10
07/05/2009,10:46:00,20050,20055,20040,20040,22
07/05/2009,10:47:00,20040,20055,20040,20045,12
07/05/2009,10:48:00,20045,20075,20045,20065,54
07/05/2009,10:49:00,20065,20080,20065,20070,29
07/05/2009,10:50:00,20065,20085,20065,20075,27
07/05/2009,10:51:00,20080,20085,20070,20080,18
07/05/2009,10:52:00,20080,20090,20070,20075,15
07/05/2009,10:53:00,20080,20085,20075,20075,8
07/05/2009,10:54:00,20080,20080,20070,20075,10
07/05/2009,10:55:00,20080,20080,20065,20080,24
07/05/2009,10:56:00,20085,20085,20070,20075,12
07/05/2009,10:57:00,20070,20085,20070,20075,8
07/05/2009,10:58:00,20075,20090,20075,20075,15
07/05/2009,10:59:00,20080,20110,20075,20100,48
07/05/2009,11:00:00,20105,20110,20095,20095,24
07/05/2009,11:01:00,20100,20110,20095,20110,14
07/05/2009,11:02:00,20100,20130,20100,20120,45
07/05/2009,11:03:00,20120,20130,20105,20115,49
07/05/2009,11:04:00,20105,20125,20105,20115,10
07/05/2009,11:05:00,20115,20125,20105,20110,14
07/05/2009,11:06:00,20110,20120,20110,20110,20
07/05/2009,11:07:00,20110,20125,20105,20120,15
07/05/2009,11:08:00,20120,20120,20095,20100,27
07/05/2009,11:09:00,20105,20105,20085,20085,20
07/05/2009,11:10:00,20090,20090,20080,20085,17
07/05/2009,11:11:00,20080,20085,20060,20060,20
07/05/2009,11:12:00,20060,20065,20055,20065,23
07/05/2009,11:13:00,20070,20070,20050,20055,19
07/05/2009,11:14:00,20060,20060,20045,20045,20
07/05/2009,11:15:00,20045,20070,20040,20070,47
07/05/2009,11:16:00,20060,20080,20055,20075,28
07/05/2009,11:17:00,20070,20075,20055,20055,9
07/05/2009,11:18:00,20055,20075,20055,20075,14
07/05/2009,11:19:00,20070,20070,20060,20060,6
07/05/2009,11:20:00,20060,20075,20060,20065,7
07/05/2009,11:21:00,20060,20080,20060,20070,11
07/05/2009,11:22:00,20070,20080,20070,20080,17
07/05/2009,11:23:00,20070,20070,20065,20065,4
07/05/2009,11:24:00,20070,20080,20065,20080,12
07/05/2009,11:25:00,20080,20085,20070,20070,7
07/05/2009,11:26:00,20080,20080,20075,20075,13
07/05/2009,11:27:00,20075,20085,20070,20075,9
07/05/2009,11:28:00,20070,20080,20070,20070,9
07/05/2009,11:29:00,20085,20085,20065,20070,26
07/05/2009,11:30:00,20070,20080,20065,20075,17
07/05/2009,11:31:00,20075,20085,20075,20075,6
07/05/2009,11:32:00,20075,20085,20070,20070,14
07/05/2009,11:33:00,20080,20080,20070,20070,5
07/05/2009,11:34:00,20070,20085,20070,20080,13
07/05/2009,11:35:00,20085,20085,20080,20080,4
07/05/2009,11:36:00,20080,20110,20080,20110,48
07/05/2009,11:37:00,20100,20110,20100,20100,8
07/05/2009,11:38:00,20095,20095,20085,20085,15
07/05/2009,11:39:00,20085,20100,20085,20095,14
07/05/2009,11:40:00,20100,20110,20090,20105,20
07/05/2009,11:41:00,20105,20110,20100,20105,20
07/05/2009,11:42:00,20100,20115,20100,20115,31
07/05/2009,11:43:00,20110,20115,20100,20105,17
07/05/2009,11:44:00,20100,20110,20100,20105,11
07/05/2009,11:45:00,20095,20105,20090,20090,13
07/05/2009,11:46:00,20095,20110,20090,20100,28
07/05/2009,11:47:00,20095,20105,20090,20090,12
07/05/2009,11:48:00,20095,20095,20085,20090,11
07/05/2009,11:49:00,20085,20105,20085,20095,20
07/05/2009,11:50:00,20090,20100,20090,20100,9
07/05/2009,11:51:00,20095,20105,20095,20095,16
07/05/2009,11:52:00,20100,20105,20095,20095,15
07/05/2009,11:53:00,20095,20105,20090,20105,15
07/05/2009,11:54:00,20100,20115,20100,20115,22
07/05/2009,11:55:00,20115,20140,20115,20120,52
07/05/2009,11:56:00,20120,20130,20120,20130,21
07/05/2009,11:57:00,20120,20130,20120,20130,24
07/05/2009,11:58:00,20125,20130,20125,20125,9
07/05/2009,11:59:00,20120,20135,20120,20125,18
07/05/2009,12:00:00,20125,20145,20125,20135,44
07/05/2009,12:01:00,20140,20145,20115,20120,41
07/05/2009,12:02:00,20120,20125,20110,20115,43
07/05/2009,12:03:00,20115,20125,20110,20120,21
07/05/2009,12:04:00,20115,20125,20110,20115,24
07/05/2009,12:05:00,20115,20125,20115,20125,59
07/05/2009,12:06:00,20130,20130,20125,20130,18
07/05/2009,12:07:00,20120,20125,20115,20125,31
07/05/2009,12:08:00,20130,20130,20120,20120,14
07/05/2009,12:09:00,20130,20130,20115,20125,28
07/05/2009,12:10:00,20125,20130,20115,20120,13
07/05/2009,12:11:00,20120,20125,20115,20115,3
07/05/2009,12:12:00,20125,20130,20120,20125,29
07/05/2009,12:13:00,20125,20125,20115,20120,15
07/05/2009,12:14:00,20120,20125,20120,20125,3
07/05/2009,12:15:00,20125,20125,20125,20125,4
07/05/2009,12:16:00,20120,20125,20120,20120,13
07/05/2009,12:17:00,20125,20125,20125,20125,1
07/05/2009,12:18:00,20125,20125,20125,20125,4
07/05/2009,12:19:00,20120,20120,20115,20115,9
07/05/2009,12:20:00,20120,20125,20120,20125,11
07/05/2009,12:21:00,20130,20135,20130,20135,8
07/05/2009,12:22:00,20135,20150,20135,20145,47
07/05/2009,12:23:00,20150,20160,20145,20150,51
07/05/2009,12:24:00,20150,20150,20145,20150,8
07/05/2009,12:26:00,20150,20150,20145,20150,9
07/05/2009,12:27:00,20145,20150,20145,20150,9
07/05/2009,12:28:00,20150,20150,20140,20145,22
07/05/2009,12:29:00,20140,20145,20135,20140,23
07/05/2009,12:30:00,20145,20150,20140,20140,18
07/05/2009,12:31:00,20145,20155,20140,20155,13
07/05/2009,12:32:00,20145,20155,20145,20155,7
07/05/2009,12:33:00,20160,20175,20155,20170,34
07/05/2009,12:34:00,20170,20170,20165,20165,12
07/05/2009,12:35:00,20165,20165,20160,20165,8
07/05/2009,12:36:00,20170,20190,20170,20185,35
07/05/2009,12:37:00,20185,20190,20180,20180,15
07/05/2009,12:38:00,20180,20190,20180,20190,10
07/05/2009,12:39:00,20185,20195,20185,20185,15
07/05/2009,12:40:00,20180,20190,20180,20190,23
07/05/2009,12:41:00,20190,20195,20180,20180,64
07/05/2009,12:42:00,20180,20180,20170,20170,14
07/05/2009,12:43:00,20175,20175,20165,20175,21
07/05/2009,12:44:00,20175,20180,20170,20175,15
07/05/2009,12:45:00,20170,20180,20170,20180,8
07/05/2009,12:46:00,20180,20185,20175,20180,10
07/05/2009,12:47:00,20180,20185,20175,20175,24
07/05/2009,12:48:00,20180,20185,20180,20185,17
07/05/2009,12:49:00,20185,20185,20180,20180,14
07/05/2009,12:50:00,20175,20175,20170,20170,15
07/05/2009,12:51:00,20175,20185,20175,20185,9
07/05/2009,12:52:00,20175,20185,20175,20180,11
07/05/2009,12:53:00,20175,20175,20170,20175,9
07/05/2009,12:54:00,20180,20190,20180,20185,20
07/05/2009,12:55:00,20180,20190,20180,20185,12
07/05/2009,12:56:00,20190,20190,20190,20190,4
07/05/2009,12:57:00,20185,20190,20180,20185,10
07/05/2009,12:58:00,20180,20185,20180,20185,12
07/05/2009,12:59:00,20180,20190,20175,20180,13
07/05/2009,13:00:00,20180,20180,20165,20170,27
07/05/2009,13:01:00,20165,20180,20165,20175,23
07/05/2009,13:02:00,20165,20175,20155,20160,25
07/05/2009,13:03:00,20160,20180,20155,20170,48
07/05/2009,13:04:00,20185,20190,20185,20190,25
07/05/2009,13:05:00,20180,20190,20175,20175,32
07/05/2009,13:06:00,20170,20180,20165,20170,8
07/05/2009,13:07:00,20165,20180,20165,20175,8
07/05/2009,13:08:00,20175,20180,20170,20180,19
07/05/2009,13:09:00,20170,20175,20170,20170,6
07/05/2009,13:10:00,20170,20170,20155,20160,42
07/05/2009,13:11:00,20155,20160,20150,20150,6
07/05/2009,13:12:00,20145,20155,20140,20145,28
07/05/2009,13:13:00,20145,20150,20145,20150,5
07/05/2009,13:14:00,20150,20155,20145,20145,10
07/05/2009,13:15:00,20145,20150,20145,20150,10
07/05/2009,13:16:00,20150,20150,20135,20140,17
07/05/2009,13:17:00,20135,20140,20135,20135,6
07/05/2009,13:18:00,20140,20145,20135,20145,15
07/05/2009,13:19:00,20135,20145,20135,20140,17
07/05/2009,13:20:00,20140,20145,20130,20130,13
07/05/2009,13:21:00,20125,20130,20120,20130,15
07/05/2009,13:22:00,20130,20135,20130,20135,2
07/05/2009,13:23:00,20135,20135,20130,20130,9
07/05/2009,13:24:00,20130,20130,20130,20130,1
07/05/2009,13:25:00,20125,20125,20120,20120,14
07/05/2009,13:26:00,20130,20130,20130,20130,2
07/05/2009,13:27:00,20130,20130,20125,20125,6
07/05/2009,13:28:00,20130,20140,20125,20140,11
07/05/2009,13:29:00,20140,20140,20140,20140,1
07/05/2009,13:30:00,20150,20150,20145,20150,10
07/05/2009,13:31:00,20145,20145,20135,20140,13
07/05/2009,13:32:00,20140,20140,20135,20140,44
07/05/2009,13:33:00,20140,20145,20140,20145,9
07/05/2009,13:34:00,20145,20145,20145,20145,3
07/05/2009,13:35:00,20145,20145,20145,20145,9
07/05/2009,13:36:00,20140,20145,20140,20145,2
07/05/2009,13:37:00,20150,20170,20150,20170,35
07/05/2009,13:38:00,20170,20175,20160,20170,10
07/05/2009,13:39:00,20170,20175,20165,20175,12
07/05/2009,13:40:00,20180,20180,20175,20175,8
07/05/2009,13:41:00,20175,20175,20175,20175,4
07/05/2009,13:42:00,20175,20175,20175,20175,1
07/05/2009,13:43:00,20175,20185,20175,20175,9
07/05/2009,13:44:00,20175,20185,20165,20165,7
07/05/2009,13:45:00,20165,20180,20160,20180,22
07/05/2009,13:46:00,20175,20175,20160,20165,22
07/05/2009,13:47:00,20155,20160,20155,20160,7
07/05/2009,13:48:00,20165,20170,20165,20165,17
07/05/2009,13:49:00,20165,20175,20165,20175,3
07/05/2009,13:50:00,20170,20175,20170,20170,3
07/05/2009,13:51:00,20180,20195,20180,20195,14
07/05/2009,13:52:00,20185,20195,20185,20190,26
07/05/2009,13:53:00,20190,20205,20185,20190,126
07/05/2009,13:54:00,20190,20195,20165,20185,101
07/05/2009,13:55:00,20190,20195,20175,20185,26
07/05/2009,13:56:00,20180,20185,20180,20185,5
07/05/2009,13:57:00,20190,20190,20180,20180,8
07/05/2009,13:58:00,20185,20185,20185,20185,3
07/05/2009,13:59:00,20195,20200,20175,20175,11
07/05/2009,14:00:00,20185,20185,20175,20180,23
07/05/2009,14:01:00,20175,20185,20175,20185,3
07/05/2009,14:02:00,20190,20190,20180,20180,11
07/05/2009,14:03:00,20185,20185,20185,20185,37
07/05/2009,14:04:00,20185,20185,20175,20175,10
07/05/2009,14:05:00,20180,20180,20180,20180,1
07/05/2009,14:06:00,20185,20215,20185,20210,36
07/05/2009,14:07:00,20210,20210,20190,20190,14
07/05/2009,14:08:00,20190,20200,20190,20200,12
07/05/2009,14:09:00,20200,20205,20190,20190,7
07/05/2009,14:10:00,20200,20210,20195,20195,13
07/05/2009,14:11:00,20195,20195,20195,20195,1
07/05/2009,14:12:00,20200,20220,20200,20220,10
07/05/2009,14:13:00,20215,20230,20215,20225,25
07/05/2009,14:14:00,20225,20230,20210,20210,29
07/05/2009,14:15:00,20215,20225,20215,20215,10
07/05/2009,14:16:00,20220,20225,20215,20220,10
07/05/2009,14:17:00,20220,20225,20220,20225,18
07/05/2009,14:18:00,20225,20240,20215,20240,35
07/05/2009,14:19:00,20235,20250,20225,20225,42
07/05/2009,14:20:00,20230,20240,20225,20240,24
07/05/2009,14:21:00,20230,20230,20225,20230,6
07/05/2009,14:22:00,20230,20235,20220,20220,11
07/05/2009,14:23:00,20220,20225,20215,20225,15
07/05/2009,14:24:00,20225,20225,20215,20215,10
07/05/2009,14:25:00,20225,20225,20220,20220,2
07/05/2009,14:26:00,20225,20225,20220,20220,3
07/05/2009,14:27:00,20225,20235,20225,20235,5
07/05/2009,14:28:00,20235,20240,20225,20230,1509
07/05/2009,14:29:00,20225,20225,20215,20215,3
07/05/2009,14:30:00,20225,20260,20215,20215,69
07/05/2009,14:31:00,20210,20210,20180,20195,77
07/05/2009,14:32:00,20205,20205,20180,20195,25
07/05/2009,14:33:00,20185,20200,20185,20200,13
07/05/2009,14:34:00,20195,20205,20195,20195,17
07/05/2009,14:35:00,20195,20200,20180,20180,21
07/05/2009,14:36:00,20175,20185,20170,20175,28
07/05/2009,14:37:00,20175,20180,20165,20175,14
07/05/2009,14:38:00,20180,20195,20180,20195,15
07/05/2009,14:39:00,20185,20185,20175,20185,35
07/05/2009,14:40:00,20185,20190,20170,20185,25
07/05/2009,14:41:00,20180,20195,20180,20195,15
07/05/2009,14:42:00,20205,20205,20190,20200,21
07/05/2009,14:43:00,20205,20220,20175,20175,53
07/05/2009,14:44:00,20170,20175,20160,20175,28
07/05/2009,14:45:00,20175,20190,20160,20160,23
07/05/2009,14:46:00,20160,20160,20145,20155,34
07/05/2009,14:47:00,20160,20165,20140,20155,23
07/05/2009,14:48:00,20150,20160,20145,20160,9
07/05/2009,14:49:00,20155,20170,20150,20170,11
07/05/2009,14:50:00,20165,20165,20160,20160,6
07/05/2009,14:51:00,20170,20170,20160,20160,16
07/05/2009,14:52:00,20155,20160,20145,20160,29
07/05/2009,14:53:00,20150,20155,20120,20120,42
07/05/2009,14:54:00,20120,20125,20095,20100,84
07/05/2009,14:55:00,20100,20120,20100,20115,27
07/05/2009,14:56:00,20120,20120,20100,20100,29
07/05/2009,14:57:00,20100,20100,20085,20095,30
07/05/2009,14:58:00,20100,20120,20100,20100,56
07/05/2009,14:59:00,20100,20110,20100,20105,19
07/05/2009,15:00:00,20110,20110,20105,20110,18
07/05/2009,15:01:00,20105,20105,20080,20080,37
07/05/2009,15:02:00,20090,20100,20085,20090,14
07/05/2009,15:03:00,20100,20100,20080,20090,23
07/05/2009,15:04:00,20100,20110,20090,20095,30
07/05/2009,15:05:00,20100,20115,20095,20100,33
07/05/2009,15:06:00,20105,20110,20100,20105,24
07/05/2009,15:07:00,20100,20110,20100,20105,4
07/05/2009,15:08:00,20110,20110,20055,20070,93
07/05/2009,15:09:00,20060,20060,20035,20040,44
07/05/2009,15:10:00,20040,20060,20035,20040,42
07/05/2009,15:11:00,20045,20050,20035,20035,21
07/05/2009,15:12:00,20040,20045,20030,20045,30
07/05/2009,15:13:00,20045,20075,20040,20075,66
07/05/2009,15:14:00,20075,20095,20070,20080,60
07/05/2009,15:15:00,20080,20090,20080,20090,16
07/05/2009,15:16:00,20090,20105,20090,20100,35
07/05/2009,15:17:00,20095,20100,20090,20100,11
07/05/2009,15:18:00,20100,20100,20090,20095,6
07/05/2009,15:19:00,20090,20090,20085,20085,9
07/05/2009,15:20:00,20085,20085,20070,20080,29
07/05/2009,15:21:00,20075,20085,20075,20085,11
07/05/2009,15:22:00,20085,20100,20085,20095,16
07/05/2009,15:23:00,20100,20100,20065,20065,27
07/05/2009,15:24:00,20065,20075,20065,20075,9
07/05/2009,15:25:00,20075,20075,20070,20070,7
07/05/2009,15:26:00,20080,20080,20080,20080,1
07/05/2009,15:27:00,20075,20080,20070,20070,7
07/05/2009,15:28:00,20075,20090,20075,20080,19
07/05/2009,15:29:00,20085,20090,20080,20085,8
07/05/2009,15:30:00,20075,20095,20070,20075,21
07/05/2009,15:31:00,20085,20090,20075,20090,13
07/05/2009,15:32:00,20080,20095,20080,20090,12
07/05/2009,15:33:00,20090,20090,20070,20090,11
07/05/2009,15:34:00,20085,20115,20085,20105,22
07/05/2009,15:35:00,20105,20110,20085,20095,27
07/05/2009,15:36:00,20090,20090,20070,20080,14
07/05/2009,15:37:00,20085,20095,20085,20085,15
07/05/2009,15:38:00,20080,20085,20070,20070,21
07/05/2009,15:39:00,20070,20095,20050,20095,79
07/05/2009,15:40:00,20085,20095,20060,20065,40
07/05/2009,15:41:00,20060,20080,20060,20070,21
07/05/2009,15:42:00,20070,20070,20040,20050,37
07/05/2009,15:43:00,20050,20065,20050,20065,25
07/05/2009,15:44:00,20055,20065,20035,20035,31
07/05/2009,15:45:00,20040,20050,20030,20035,46
07/05/2009,15:46:00,20030,20030,19995,19995,113
07/05/2009,15:47:00,19995,19995,19950,19950,135
07/05/2009,15:48:00,19950,19970,19945,19950,81
07/05/2009,15:49:00,19940,19940,19865,19875,122
07/05/2009,15:50:00,19875,19875,19820,19835,139
07/05/2009,15:51:00,19835,19840,19820,19830,161
07/05/2009,15:52:00,19830,19850,19820,19830,79
07/05/2009,15:53:00,19830,19840,19800,19840,138
07/05/2009,15:54:00,19830,19845,19820,19825,54
07/05/2009,15:55:00,19825,19850,19815,19840,63
07/05/2009,15:56:00,19830,19870,19830,19855,73
07/05/2009,15:57:00,19860,19880,19860,19875,57
07/05/2009,15:58:00,19865,19865,19815,19820,48
07/05/2009,15:59:00,19815,19850,19810,19820,66
07/05/2009,16:00:00,19815,19860,19795,19845,100
07/05/2009,16:01:00,19845,19845,19825,19830,33
07/05/2009,16:02:00,19830,19835,19820,19820,22
07/05/2009,16:03:00,19820,19830,19785,19820,87
07/05/2009,16:04:00,19815,19815,19755,19755,74
07/05/2009,16:05:00,19750,19750,19705,19710,152
07/05/2009,16:06:00,19710,19720,19685,19685,136
07/05/2009,16:07:00,19685,19700,19670,19675,77
07/05/2009,16:08:00,19680,19680,19585,19595,131
07/05/2009,16:09:00,19590,19625,19590,19620,88
07/05/2009,16:10:00,19620,19625,19590,19590,62
07/05/2009,16:11:00,19590,19590,19550,19575,166
07/05/2009,16:12:00,19575,19590,19505,19530,136
07/05/2009,16:13:00,19535,19565,19510,19535,116
07/05/2009,16:14:00,19525,19550,19515,19520,93
07/05/2009,16:15:00,19510,19520,19490,19495,109
07/05/2009,16:16:00,19500,19565,19500,19550,105
07/05/2009,16:17:00,19550,19620,19550,19620,111
07/05/2009,16:18:00,19615,19675,19610,19665,170
07/05/2009,16:19:00,19665,19670,19650,19655,61
07/05/2009,16:20:00,19660,19675,19645,19665,44
07/05/2009,16:21:00,19660,19660,19640,19645,61
07/05/2009,16:22:00,19645,19645,19595,19595,90
07/05/2009,16:23:00,19590,19625,19575,19580,77
07/05/2009,16:24:00,19590,19590,19530,19540,53
07/05/2009,16:25:00,19525,19535,19495,19510,111
07/05/2009,16:26:00,19500,19500,19450,19465,105
07/05/2009,16:27:00,19460,19465,19415,19425,127
07/05/2009,16:28:00,19420,19440,19390,19395,101
07/05/2009,16:29:00,19390,19400,19355,19365,112
07/05/2009,16:30:00,19365,19370,19320,19335,152
07/05/2009,16:31:00,19335,19340,19270,19275,186
07/05/2009,16:32:00,19280,19305,19270,19305,108
07/05/2009,16:33:00,19310,19320,19255,19255,127
07/05/2009,16:34:00,19270,19285,19230,19230,96
07/05/2009,16:35:00,19235,19280,19230,19255,141
07/05/2009,16:36:00,19265,19305,19265,19300,3320
07/05/2009,16:37:00,19305,19330,19300,19315,105
07/05/2009,16:38:00,19330,19340,19320,19330,58
07/05/2009,16:39:00,19335,19375,19325,19375,64
07/05/2009,16:40:00,19380,19400,19375,19385,76
07/05/2009,16:41:00,19400,19400,19345,19350,83
07/05/2009,16:42:00,19355,19365,19340,19355,79
07/05/2009,16:43:00,19350,19350,19325,19340,36
07/05/2009,16:44:00,19340,19355,19340,19355,27
07/05/2009,16:45:00,19345,19365,19345,19360,32
07/05/2009,16:46:00,19370,19380,19350,19375,46
07/05/2009,16:47:00,19375,19405,19375,19405,41
07/05/2009,16:48:00,19415,19450,19410,19430,102
07/05/2009,16:49:00,19430,19510,19430,19500,81
07/05/2009,16:50:00,19515,19525,19500,19500,70
07/05/2009,16:51:00,19505,19515,19485,19485,63
07/05/2009,16:52:00,19490,19495,19465,19475,86
07/05/2009,16:53:00,19470,19475,19455,19470,33
07/05/2009,16:54:00,19475,19525,19475,19515,44
07/05/2009,16:55:00,19520,19540,19510,19525,65
07/05/2009,16:56:00,19535,19535,19490,19495,62
07/05/2009,16:57:00,19500,19505,19485,19490,34
07/05/2009,16:58:00,19495,19515,19495,19510,39
07/05/2009,16:59:00,19515,19515,19495,19495,33
07/05/2009,17:00:00,19500,19500,19465,19465,93
07/05/2009,17:01:00,19470,19495,19460,19485,41
07/05/2009,17:02:00,19485,19505,19475,19495,69
07/05/2009,17:03:00,19495,19500,19435,19440,74
07/05/2009,17:04:00,19445,19445,19400,19410,37
07/05/2009,17:05:00,19415,19420,19400,19405,223
07/05/2009,17:06:00,19405,19405,19335,19345,63
07/05/2009,17:07:00,19345,19355,19330,19345,87
07/05/2009,17:08:00,19345,19370,19335,19360,47
07/05/2009,17:09:00,19365,19375,19345,19370,56
07/05/2009,17:10:00,19365,19395,19365,19380,61
07/05/2009,17:11:00,19390,19390,19360,19380,63
07/05/2009,17:12:00,19385,19420,19385,19405,43
07/05/2009,17:13:00,19405,19415,19370,19380,75
07/05/2009,17:14:00,19380,19380,19355,19360,67
07/05/2009,17:15:00,19355,19365,19345,19365,48
07/05/2009,17:16:00,19350,19390,19345,19375,68
07/05/2009,17:17:00,19375,19405,19370,19395,49
07/05/2009,17:18:00,19390,19405,19370,19380,41
07/05/2009,17:19:00,19380,19385,19355,19365,79
07/05/2009,17:20:00,19355,19385,19350,19380,97
07/05/2009,17:21:00,19375,19380,19360,19360,34
07/05/2009,17:22:00,19360,19365,19350,19350,51
07/05/2009,17:23:00,19345,19355,19340,19355,252
07/05/2009,17:24:00,19360,19370,19340,19350,41
07/05/2009,17:25:00,19340,19370,19335,19365,27
07/05/2009,17:26:00,19355,19360,19320,19345,70
07/05/2009,17:27:00,19345,19370,19345,19365,40
07/05/2009,17:28:00,19360,19360,19320,19330,68
07/05/2009,17:29:00,19340,19395,19330,19385,155
07/05/2009,17:30:00,19390,19390,19370,19375,53
07/05/2009,17:31:00,19370,19375,19365,19365,74
07/05/2009,17:32:00,19370,19370,19365,19365,29
07/05/2009,17:33:00,19360,19360,19335,19350,47
07/05/2009,17:34:00,19350,19360,19350,19355,29
07/05/2009,17:35:00,19355,19375,19320,19365,396
07/05/2009,17:36:00,19365,19385,19360,19380,58
07/05/2009,17:37:00,19385,19385,19365,19370,34
07/05/2009,17:38:00,19370,19375,19365,19375,9
07/05/2009,17:39:00,19375,19440,19365,19395,71