DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
08/05/2009,09:00:00,19610,19645,19585,19590,104
08/05/2009,09:01:00,19590,19620,19585,19615,78
08/05/2009,09:02:00,19615,19625,19605,19615,99
08/05/2009,09:03:00,19625,19625,19590,19600,50
08/05/2009,09:04:00,19595,19610,19580,19580,51
08/05/2009,09:05:00,19580,19640,19570,19635,142
08/05/2009,09:06:00,19635,19640,19595,19600,45
08/05/2009,09:07:00,19600,19680,19590,19675,84
08/05/2009,09:08:00,19675,19675,19640,19645,33
08/05/2009,09:09:00,19640,19665,19635,19655,53
08/05/2009,09:10:00,19655,19675,19650,19650,49
08/05/2009,09:11:00,19655,19715,19650,19710,62
08/05/2009,09:12:00,19700,19720,19695,19705,55
08/05/2009,09:13:00,19710,19710,19680,19700,74
08/05/2009,09:14:00,19700,19715,19690,19710,40
08/05/2009,09:15:00,19710,19730,19700,19730,46
08/05/2009,09:16:00,19730,19735,19715,19720,45
08/05/2009,09:17:00,19720,19735,19710,19725,43
08/05/2009,09:18:00,19730,19735,19720,19730,24
08/05/2009,09:19:00,19730,19745,19730,19745,52
08/05/2009,09:20:00,19750,19750,19735,19735,48
08/05/2009,09:21:00,19735,19750,19730,19740,71
08/05/2009,09:22:00,19745,19760,19745,19750,45
08/05/2009,09:23:00,19755,19780,19755,19770,63
08/05/2009,09:24:00,19770,19785,19770,19780,58
08/05/2009,09:25:00,19785,19815,19780,19785,137
08/05/2009,09:26:00,19790,19790,19780,19785,48
08/05/2009,09:27:00,19790,19800,19785,19785,49
08/05/2009,09:28:00,19795,19795,19775,19780,75
08/05/2009,09:29:00,19785,19795,19785,19790,90
08/05/2009,09:30:00,19795,19800,19765,19780,51
08/05/2009,09:31:00,19770,19775,19745,19765,77
08/05/2009,09:32:00,19760,19770,19755,19760,46
08/05/2009,09:33:00,19765,19765,19750,19755,76
08/05/2009,09:34:00,19760,19760,19755,19755,30
08/05/2009,09:35:00,19755,19785,19755,19780,43
08/05/2009,09:36:00,19780,19795,19780,19795,58
08/05/2009,09:37:00,19795,19820,19780,19820,93
08/05/2009,09:38:00,19820,19825,19805,19815,61
08/05/2009,09:39:00,19820,19820,19815,19820,34
08/05/2009,09:40:00,19815,19855,19815,19850,67
08/05/2009,09:41:00,19845,19845,19830,19830,21
08/05/2009,09:42:00,19835,19840,19800,19800,52
08/05/2009,09:43:00,19800,19810,19790,19805,45
08/05/2009,09:44:00,19800,19825,19800,19815,40
08/05/2009,09:45:00,19815,19815,19800,19800,20
08/05/2009,09:46:00,19795,19800,19790,19800,20
08/05/2009,09:47:00,19800,19800,19795,19795,5
08/05/2009,09:48:00,19800,19825,19800,19825,12
08/05/2009,09:49:00,19820,19820,19795,19805,35
08/05/2009,09:50:00,19805,19810,19800,19800,12
08/05/2009,09:51:00,19795,19800,19780,19785,31
08/05/2009,09:52:00,19790,19790,19765,19770,29
08/05/2009,09:53:00,19770,19780,19770,19770,33
08/05/2009,09:54:00,19770,19770,19750,19750,61
08/05/2009,09:55:00,19745,19765,19725,19760,69
08/05/2009,09:56:00,19760,19760,19750,19750,9
08/05/2009,09:57:00,19750,19755,19745,19750,24
08/05/2009,09:58:00,19745,19745,19745,19745,13
08/05/2009,09:59:00,19745,19760,19735,19750,18
08/05/2009,10:00:00,19740,19755,19740,19750,8
08/05/2009,10:01:00,19750,19775,19745,19765,52
08/05/2009,10:02:00,19770,19775,19765,19765,8
08/05/2009,10:03:00,19765,19775,19765,19775,27
08/05/2009,10:04:00,19775,19790,19775,19785,24
08/05/2009,10:05:00,19790,19795,19780,19785,34
08/05/2009,10:06:00,19780,19780,19770,19780,32
08/05/2009,10:07:00,19780,19785,19765,19765,17
08/05/2009,10:08:00,19760,19765,19755,19755,19
08/05/2009,10:09:00,19755,19760,19715,19720,60
08/05/2009,10:10:00,19720,19720,19705,19720,70
08/05/2009,10:11:00,19720,19720,19700,19710,32
08/05/2009,10:12:00,19705,19720,19705,19715,11
08/05/2009,10:13:00,19715,19715,19700,19700,39
08/05/2009,10:14:00,19700,19720,19695,19720,50
08/05/2009,10:15:00,19710,19730,19710,19725,9
08/05/2009,10:16:00,19725,19725,19715,19725,13
08/05/2009,10:17:00,19720,19720,19720,19720,1
08/05/2009,10:18:00,19720,19720,19700,19700,12
08/05/2009,10:19:00,19695,19700,19690,19700,29
08/05/2009,10:20:00,19700,19715,19695,19705,30
08/05/2009,10:21:00,19705,19705,19685,19685,33
08/05/2009,10:22:00,19685,19690,19680,19680,29
08/05/2009,10:23:00,19680,19700,19680,19695,36
08/05/2009,10:24:00,19695,19705,19685,19705,19
08/05/2009,10:25:00,19700,19715,19695,19695,51
08/05/2009,10:26:00,19695,19720,19695,19710,51
08/05/2009,10:27:00,19710,19710,19700,19710,27
08/05/2009,10:28:00,19715,19715,19695,19700,27
08/05/2009,10:29:00,19700,19710,19700,19710,13
08/05/2009,10:30:00,19710,19730,19710,19725,26
08/05/2009,10:31:00,19725,19730,19720,19725,35
08/05/2009,10:32:00,19725,19740,19725,19740,42
08/05/2009,10:33:00,19740,19740,19730,19730,13
08/05/2009,10:34:00,19745,19745,19745,19745,3
08/05/2009,10:35:00,19755,19760,19750,19755,22
08/05/2009,10:36:00,19750,19755,19750,19750,17
08/05/2009,10:37:00,19755,19755,19750,19750,6
08/05/2009,10:38:00,19745,19750,19735,19740,38
08/05/2009,10:39:00,19730,19730,19710,19725,27
08/05/2009,10:40:00,19730,19735,19720,19720,20
08/05/2009,10:41:00,19720,19725,19720,19720,4
08/05/2009,10:42:00,19720,19725,19720,19725,5
08/05/2009,10:43:00,19730,19730,19725,19725,7
08/05/2009,10:44:00,19720,19730,19720,19725,19
08/05/2009,10:45:00,19725,19740,19725,19730,26
08/05/2009,10:46:00,19730,19750,19730,19740,36
08/05/2009,10:47:00,19740,19740,19725,19725,15
08/05/2009,10:48:00,19725,19730,19725,19730,6
08/05/2009,10:49:00,19740,19740,19730,19730,5
08/05/2009,10:50:00,19730,19740,19725,19740,10
08/05/2009,10:51:00,19740,19740,19735,19735,5
08/05/2009,10:52:00,19745,19750,19745,19745,24
08/05/2009,10:53:00,19750,19750,19740,19740,14
08/05/2009,10:54:00,19745,19775,19745,19775,59
08/05/2009,10:55:00,19765,19765,19740,19740,40
08/05/2009,10:56:00,19745,19770,19740,19770,21
08/05/2009,10:57:00,19760,19760,19750,19760,18
08/05/2009,10:58:00,19760,19760,19755,19755,12
08/05/2009,10:59:00,19750,19760,19740,19750,17
08/05/2009,11:00:00,19750,19750,19750,19750,1
08/05/2009,11:01:00,19750,19765,19750,19760,7
08/05/2009,11:02:00,19760,19760,19750,19755,14
08/05/2009,11:04:00,19755,19765,19755,19765,11
08/05/2009,11:05:00,19765,19765,19765,19765,14
08/05/2009,11:06:00,19765,19765,19755,19755,12
08/05/2009,11:07:00,19755,19755,19750,19755,10
08/05/2009,11:08:00,19755,19795,19755,19795,37
08/05/2009,11:09:00,19795,19795,19775,19775,36
08/05/2009,11:10:00,19780,19780,19770,19780,8
08/05/2009,11:11:00,19765,19770,19765,19765,4
08/05/2009,11:12:00,19760,19775,19760,19775,8
08/05/2009,11:13:00,19770,19775,19770,19775,2
08/05/2009,11:14:00,19775,19785,19775,19785,6
08/05/2009,11:15:00,19775,19775,19765,19770,13
08/05/2009,11:16:00,19775,19775,19775,19775,6
08/05/2009,11:17:00,19775,19785,19775,19785,19
08/05/2009,11:18:00,19790,19790,19770,19770,9
08/05/2009,11:19:00,19770,19770,19765,19765,6
08/05/2009,11:20:00,19770,19775,19765,19770,10
08/05/2009,11:21:00,19770,19780,19770,19780,4
08/05/2009,11:22:00,19780,19785,19770,19770,11
08/05/2009,11:23:00,19775,19780,19775,19775,19
08/05/2009,11:24:00,19770,19770,19770,19770,6
08/05/2009,11:25:00,19775,19775,19775,19775,2
08/05/2009,11:26:00,19770,19780,19770,19780,14
08/05/2009,11:27:00,19780,19810,19780,19810,63
08/05/2009,11:28:00,19815,19830,19810,19825,44
08/05/2009,11:29:00,19830,19830,19825,19830,17
08/05/2009,11:30:00,19830,19840,19820,19830,32
08/05/2009,11:31:00,19830,19845,19825,19840,23
08/05/2009,11:32:00,19840,19840,19825,19825,14
08/05/2009,11:33:00,19825,19840,19825,19830,12
08/05/2009,11:34:00,19835,19835,19825,19830,15
08/05/2009,11:35:00,19820,19830,19815,19825,32
08/05/2009,11:36:00,19825,19845,19820,19845,20
08/05/2009,11:37:00,19840,19840,19825,19825,14
08/05/2009,11:38:00,19830,19835,19830,19835,6
08/05/2009,11:39:00,19825,19825,19815,19815,9
08/05/2009,11:40:00,19815,19815,19810,19810,14
08/05/2009,11:41:00,19810,19810,19800,19805,16
08/05/2009,11:42:00,19805,19805,19795,19795,13
08/05/2009,11:43:00,19790,19795,19790,19795,5
08/05/2009,11:44:00,19800,19805,19800,19800,8
08/05/2009,11:45:00,19805,19830,19805,19820,33
08/05/2009,11:46:00,19830,19830,19805,19815,25
08/05/2009,11:47:00,19820,19820,19820,19820,1
08/05/2009,11:48:00,19825,19860,19825,19855,61
08/05/2009,11:49:00,19850,19855,19845,19845,20
08/05/2009,11:50:00,19840,19850,19830,19850,23
08/05/2009,11:51:00,19840,19840,19835,19840,5
08/05/2009,11:52:00,19850,19860,19845,19855,16
08/05/2009,11:53:00,19855,19855,19840,19840,11
08/05/2009,11:54:00,19840,19855,19840,19855,10
08/05/2009,11:55:00,19850,19850,19845,19850,7
08/05/2009,11:56:00,19845,19845,19845,19845,3
08/05/2009,11:57:00,19840,19840,19815,19825,42
08/05/2009,11:58:00,19825,19840,19820,19825,17
08/05/2009,11:59:00,19825,19835,19825,19835,9
08/05/2009,12:00:00,19825,19830,19820,19820,16
08/05/2009,12:01:00,19825,19825,19825,19825,1
08/05/2009,12:02:00,19830,19845,19825,19845,9
08/05/2009,12:03:00,19845,19850,19835,19850,15
08/05/2009,12:04:00,19830,19830,19810,19825,34
08/05/2009,12:05:00,19830,19830,19795,19800,48
08/05/2009,12:06:00,19790,19800,19780,19800,41
08/05/2009,12:07:00,19805,19805,19795,19800,8
08/05/2009,12:08:00,19800,19815,19795,19800,14
08/05/2009,12:09:00,19805,19805,19795,19800,11
08/05/2009,12:10:00,19805,19825,19805,19825,16
08/05/2009,12:11:00,19825,19825,19820,19820,4
08/05/2009,12:12:00,19815,19815,19805,19810,9
08/05/2009,12:13:00,19810,19825,19810,19820,21
08/05/2009,12:14:00,19815,19815,19805,19810,16
08/05/2009,12:16:00,19815,19820,19815,19820,5
08/05/2009,12:17:00,19810,19810,19800,19805,16
08/05/2009,12:18:00,19805,19805,19805,19805,1
08/05/2009,12:19:00,19810,19820,19810,19820,12
08/05/2009,12:20:00,19820,19830,19820,19820,33
08/05/2009,12:21:00,19815,19815,19810,19810,5
08/05/2009,12:22:00,19825,19835,19825,19835,18
08/05/2009,12:23:00,19835,19840,19830,19835,5
08/05/2009,12:24:00,19825,19840,19825,19835,21
08/05/2009,12:25:00,19835,19840,19835,19840,2
08/05/2009,12:26:00,19845,19860,19845,19860,40
08/05/2009,12:27:00,19855,19855,19835,19840,8
08/05/2009,12:28:00,19840,19840,19830,19835,14
08/05/2009,12:29:00,19835,19835,19820,19820,21
08/05/2009,12:30:00,19815,19835,19810,19835,15
08/05/2009,12:31:00,19840,19840,19825,19825,12
08/05/2009,12:32:00,19820,19825,19820,19825,16
08/05/2009,12:33:00,19820,19820,19820,19820,1
08/05/2009,12:34:00,19820,19825,19820,19820,7
08/05/2009,12:35:00,19820,19820,19820,19820,1
08/05/2009,12:37:00,19835,19845,19835,19840,13
08/05/2009,12:38:00,19840,19845,19840,19845,2
08/05/2009,12:39:00,19845,19845,19835,19835,6
08/05/2009,12:40:00,19835,19860,19835,19860,12
08/05/2009,12:41:00,19855,19885,19855,19870,73
08/05/2009,12:42:00,19870,19885,19870,19875,15
08/05/2009,12:43:00,19875,19880,19875,19875,8
08/05/2009,12:44:00,19880,19895,19880,19885,29
08/05/2009,12:45:00,19885,19895,19880,19895,19
08/05/2009,12:46:00,19885,19890,19880,19890,8
08/05/2009,12:47:00,19885,19890,19880,19880,32
08/05/2009,12:48:00,19875,19880,19875,19880,14
08/05/2009,12:49:00,19880,19880,19880,19880,1
08/05/2009,12:50:00,19875,19875,19875,19875,3
08/05/2009,12:51:00,19875,19885,19875,19885,7
08/05/2009,12:52:00,19885,19885,19885,19885,1
08/05/2009,12:53:00,19880,19880,19870,19870,18
08/05/2009,12:54:00,19870,19870,19850,19850,28
08/05/2009,12:55:00,19850,19855,19850,19855,8
08/05/2009,12:56:00,19860,19860,19855,19855,3
08/05/2009,12:57:00,19855,19870,19855,19870,14
08/05/2009,12:58:00,19870,19870,19865,19870,4
08/05/2009,12:59:00,19875,19890,19875,19890,9
08/05/2009,13:00:00,19885,19900,19885,19885,40
08/05/2009,13:01:00,19885,19895,19885,19885,24
08/05/2009,13:02:00,19880,19895,19875,19875,17
08/05/2009,13:03:00,19875,19880,19875,19880,2
08/05/2009,13:04:00,19875,19885,19875,19885,3
08/05/2009,13:05:00,19880,19880,19880,19880,3
08/05/2009,13:06:00,19885,19885,19875,19880,4
08/05/2009,13:07:00,19870,19885,19865,19870,42
08/05/2009,13:08:00,19875,19875,19860,19860,20
08/05/2009,13:09:00,19855,19865,19845,19845,27
08/05/2009,13:10:00,19850,19850,19840,19845,13
08/05/2009,13:11:00,19845,19850,19840,19850,16
08/05/2009,13:12:00,19850,19850,19850,19850,2
08/05/2009,13:13:00,19870,19875,19865,19875,14
08/05/2009,13:14:00,19880,19880,19880,19880,4
08/05/2009,13:15:00,19875,19885,19875,19875,9
08/05/2009,13:16:00,19870,19880,19860,19860,16
08/05/2009,13:17:00,19860,19860,19855,19860,8
08/05/2009,13:18:00,19865,19900,19865,19890,43
08/05/2009,13:19:00,19895,19900,19890,19890,8
08/05/2009,13:20:00,19890,19895,19890,19895,12
08/05/2009,13:21:00,19885,19890,19885,19885,19
08/05/2009,13:22:00,19890,19895,19890,19895,11
08/05/2009,13:23:00,19895,19900,19895,19900,3
08/05/2009,13:24:00,19900,19930,19900,19930,44
08/05/2009,13:25:00,19930,19940,19920,19930,25
08/05/2009,13:26:00,19940,19960,19930,19960,45
08/05/2009,13:27:00,19965,19975,19955,19955,47
08/05/2009,13:28:00,19955,19960,19955,19955,20
08/05/2009,13:29:00,19950,19970,19945,19960,21
08/05/2009,13:30:00,19970,19970,19955,19955,26
08/05/2009,13:31:00,19955,19955,19950,19950,2
08/05/2009,13:32:00,19950,19950,19940,19945,15
08/05/2009,13:33:00,19945,19945,19940,19945,7
08/05/2009,13:34:00,19950,19965,19945,19950,39
08/05/2009,13:35:00,19955,19965,19955,19965,37
08/05/2009,13:36:00,19970,19975,19955,19960,46
08/05/2009,13:37:00,19965,19970,19965,19965,11
08/05/2009,13:38:00,19965,19965,19960,19960,19
08/05/2009,13:39:00,19960,19960,19955,19960,7
08/05/2009,13:40:00,19960,19960,19950,19955,24
08/05/2009,13:41:00,19955,19960,19950,19950,33
08/05/2009,13:42:00,19950,19955,19935,19945,24
08/05/2009,13:43:00,19945,19950,19940,19945,14
08/05/2009,13:44:00,19950,19950,19950,19950,2
08/05/2009,13:45:00,19955,19970,19950,19965,22
08/05/2009,13:46:00,19975,19985,19970,19980,28
08/05/2009,13:47:00,19975,19980,19965,19965,6
08/05/2009,13:48:00,19975,19990,19975,19985,26
08/05/2009,13:49:00,19980,19990,19980,19985,25
08/05/2009,13:50:00,19985,19990,19980,19985,20
08/05/2009,13:51:00,19990,19990,19970,19985,17
08/05/2009,13:52:00,19990,19995,19990,19995,12
08/05/2009,13:53:00,19995,19995,19980,19980,6
08/05/2009,13:54:00,19980,19985,19980,19985,5
08/05/2009,13:55:00,19990,20005,19990,20005,63
08/05/2009,13:56:00,20000,20005,19995,20000,13
08/05/2009,13:57:00,20005,20020,20005,20015,36
08/05/2009,13:58:00,20015,20020,20010,20010,14
08/05/2009,13:59:00,20010,20010,20005,20010,8
08/05/2009,14:00:00,20005,20005,19990,19990,17
08/05/2009,14:01:00,19995,19995,19990,19990,8
08/05/2009,14:02:00,19995,20005,19990,20005,19
08/05/2009,14:03:00,20000,20015,20000,20010,9
08/05/2009,14:04:00,20015,20015,20005,20010,8
08/05/2009,14:05:00,20010,20010,20000,20000,7
08/05/2009,14:06:00,20010,20010,19975,19995,48
08/05/2009,14:07:00,19985,19990,19975,19975,9
08/05/2009,14:08:00,19975,19985,19955,19975,59
08/05/2009,14:09:00,19970,19970,19955,19955,8
08/05/2009,14:10:00,19960,19960,19955,19955,12
08/05/2009,14:11:00,19950,19950,19900,19920,83
08/05/2009,14:12:00,19915,19945,19905,19945,34
08/05/2009,14:13:00,19935,19945,19930,19945,7
08/05/2009,14:14:00,19935,19960,19935,19945,35
08/05/2009,14:15:00,19940,19960,19940,19960,20
08/05/2009,14:16:00,19960,19960,19950,19950,9
08/05/2009,14:17:00,19955,19955,19940,19945,19
08/05/2009,14:18:00,19950,19960,19945,19960,6
08/05/2009,14:19:00,19965,19965,19960,19965,6
08/05/2009,14:20:00,19965,19965,19955,19955,5
08/05/2009,14:21:00,19960,19965,19955,19965,7
08/05/2009,14:22:00,19955,19955,19955,19955,1
08/05/2009,14:23:00,19960,19960,19955,19955,27
08/05/2009,14:24:00,19965,19980,19965,19975,24
08/05/2009,14:25:00,19975,19975,19975,19975,4
08/05/2009,14:26:00,19980,20000,19975,19995,37
08/05/2009,14:27:00,19995,20000,19950,19950,51
08/05/2009,14:28:00,19955,19965,19955,19965,18
08/05/2009,14:29:00,19955,19965,19950,19950,6
08/05/2009,14:30:00,19950,20005,19865,19920,219
08/05/2009,14:31:00,19910,19930,19850,19865,75
08/05/2009,14:32:00,19870,19910,19870,19895,38
08/05/2009,14:33:00,19895,19960,19890,19960,33
08/05/2009,14:34:00,19950,19955,19910,19910,54
08/05/2009,14:35:00,19905,19905,19875,19875,36
08/05/2009,14:36:00,19875,19915,19865,19915,43
08/05/2009,14:37:00,19915,19915,19890,19915,24
08/05/2009,14:38:00,19920,19925,19890,19890,73
08/05/2009,14:39:00,19890,19890,19855,19875,54
08/05/2009,14:40:00,19870,19875,19860,19875,64
08/05/2009,14:41:00,19880,19885,19870,19880,53
08/05/2009,14:42:00,19875,19895,19865,19895,39
08/05/2009,14:43:00,19905,19920,19900,19910,23
08/05/2009,14:44:00,19920,19920,19880,19885,57
08/05/2009,14:45:00,19885,19910,19880,19885,45
08/05/2009,14:46:00,19885,19895,19875,19875,33
08/05/2009,14:47:00,19885,19915,19885,19915,37
08/05/2009,14:48:00,19920,19930,19910,19910,31
08/05/2009,14:49:00,19925,19950,19920,19950,45
08/05/2009,14:50:00,19950,19965,19950,19950,25
08/05/2009,14:51:00,19950,19980,19950,19960,33
08/05/2009,14:52:00,19955,19955,19945,19945,21
08/05/2009,14:53:00,19940,19955,19935,19935,30
08/05/2009,14:54:00,19930,19965,19930,19965,90
08/05/2009,14:55:00,19960,19960,19955,19955,5
08/05/2009,14:56:00,19950,19955,19930,19935,40
08/05/2009,14:57:00,19940,19950,19935,19935,13
08/05/2009,14:58:00,19935,19940,19930,19935,16
08/05/2009,14:59:00,19940,19960,19940,19950,30
08/05/2009,15:00:00,19960,19970,19955,19970,25
08/05/2009,15:01:00,19970,19990,19970,19980,22
08/05/2009,15:02:00,19985,20005,19985,20000,37
08/05/2009,15:03:00,20005,20040,20005,20030,84
08/05/2009,15:04:00,20030,20035,20010,20020,41
08/05/2009,15:05:00,20015,20015,20010,20015,27
08/05/2009,15:06:00,20010,20010,20000,20005,32
08/05/2009,15:07:00,20015,20015,20000,20000,30
08/05/2009,15:08:00,20000,20005,19995,19995,26
08/05/2009,15:09:00,19995,19995,19985,19985,12
08/05/2009,15:10:00,19980,19980,19960,19975,83
08/05/2009,15:11:00,19975,19975,19975,19975,4
08/05/2009,15:12:00,19975,19985,19970,19985,13
08/05/2009,15:13:00,19990,19990,19980,19980,12
08/05/2009,15:14:00,19980,19980,19980,19980,2
08/05/2009,15:15:00,19980,19980,19975,19980,9
08/05/2009,15:16:00,19970,19975,19955,19975,4788
08/05/2009,15:17:00,19965,19970,19955,19965,18
08/05/2009,15:18:00,19970,19975,19960,19975,30
08/05/2009,15:19:00,19965,19965,19955,19960,6
08/05/2009,15:20:00,19960,19965,19960,19960,17
08/05/2009,15:21:00,19960,19980,19960,19960,37
08/05/2009,15:22:00,19970,19975,19960,19960,9
08/05/2009,15:23:00,19960,19960,19945,19950,18
08/05/2009,15:24:00,19950,19955,19935,19935,15
08/05/2009,15:25:00,19940,19940,19925,19935,26
08/05/2009,15:26:00,19940,19945,19935,19945,17
08/05/2009,15:27:00,19935,19935,19910,19915,21
08/05/2009,15:28:00,19905,19905,19885,19885,41
08/05/2009,15:29:00,19895,19905,19890,19905,30
08/05/2009,15:30:00,19900,19925,19900,19915,38
08/05/2009,15:31:00,19915,19930,19905,19930,34
08/05/2009,15:32:00,19930,19940,19915,19915,30
08/05/2009,15:33:00,19920,19945,19920,19945,31
08/05/2009,15:34:00,19940,19960,19940,19950,26
08/05/2009,15:35:00,19955,19955,19925,19925,33
08/05/2009,15:36:00,19930,19930,19910,19910,25
08/05/2009,15:37:00,19910,19925,19905,19920,28
08/05/2009,15:38:00,19920,19925,19910,19910,11
08/05/2009,15:39:00,19910,19940,19910,19940,28
08/05/2009,15:40:00,19935,19945,19925,19945,37
08/05/2009,15:41:00,19935,19955,19935,19935,17
08/05/2009,15:42:00,19935,19965,19935,19950,38
08/05/2009,15:43:00,19945,19945,19910,19945,51
08/05/2009,15:44:00,19955,20000,19955,19995,50
08/05/2009,15:45:00,20005,20030,19995,20015,77
08/05/2009,15:46:00,20020,20020,19990,19995,49
08/05/2009,15:47:00,20005,20040,20000,20030,92
08/05/2009,15:48:00,20030,20055,20025,20040,165
08/05/2009,15:49:00,20040,20040,20005,20005,65
08/05/2009,15:50:00,20000,20020,20000,20015,36
08/05/2009,15:51:00,20015,20025,20005,20020,21
08/05/2009,15:52:00,20020,20035,20015,20015,38
08/05/2009,15:53:00,20010,20010,19985,19995,59
08/05/2009,15:54:00,19985,20000,19970,19990,76
08/05/2009,15:55:00,19990,20010,19980,20000,48
08/05/2009,15:56:00,20005,20005,19955,19970,64
08/05/2009,15:57:00,19970,19980,19945,19960,37
08/05/2009,15:58:00,19965,19995,19950,19955,35
08/05/2009,15:59:00,19960,19960,19940,19940,17
08/05/2009,16:00:00,19950,19960,19915,19930,40
08/05/2009,16:01:00,19935,19945,19930,19940,28
08/05/2009,16:02:00,19945,19980,19920,19930,64
08/05/2009,16:03:00,19925,19925,19885,19890,106
08/05/2009,16:04:00,19890,19930,19885,19900,62
08/05/2009,16:05:00,19900,19900,19850,19870,100
08/05/2009,16:06:00,19860,19890,19855,19890,52
08/05/2009,16:07:00,19880,19885,19800,19815,101
08/05/2009,16:08:00,19820,19840,19815,19820,52
08/05/2009,16:09:00,19820,19870,19820,19865,59
08/05/2009,16:10:00,19855,19860,19800,19815,55
08/05/2009,16:11:00,19820,19850,19800,19835,52
08/05/2009,16:12:00,19835,19840,19805,19810,63
08/05/2009,16:13:00,19810,19855,19810,19840,24
08/05/2009,16:14:00,19845,19845,19830,19830,27
08/05/2009,16:15:00,19825,19825,19800,19800,68
08/05/2009,16:16:00,19800,19820,19790,19795,71
08/05/2009,16:17:00,19790,19805,19790,19800,26
08/05/2009,16:18:00,19795,19795,19740,19770,118
08/05/2009,16:19:00,19765,19800,19755,19790,49
08/05/2009,16:20:00,19790,19800,19765,19780,40
08/05/2009,16:21:00,19780,19825,19780,19815,63
08/05/2009,16:22:00,19810,19840,19795,19810,93
08/05/2009,16:23:00,19820,19825,19810,19810,21
08/05/2009,16:24:00,19810,19815,19770,19790,60
08/05/2009,16:25:00,19780,19785,19740,19755,99
08/05/2009,16:26:00,19760,19775,19745,19755,37
08/05/2009,16:27:00,19755,19800,19755,19785,64
08/05/2009,16:28:00,19785,19790,19760,19785,29
08/05/2009,16:29:00,19790,19800,19780,19790,35
08/05/2009,16:30:00,19800,19800,19765,19770,39
08/05/2009,16:31:00,19765,19790,19755,19790,26
08/05/2009,16:32:00,19795,19835,19790,19820,52
08/05/2009,16:33:00,19835,19835,19810,19830,22
08/05/2009,16:34:00,19830,19845,19830,19845,25
08/05/2009,16:35:00,19840,19850,19815,19835,42
08/05/2009,16:36:00,19845,19870,19845,19855,36
08/05/2009,16:37:00,19850,19850,19835,19850,24
08/05/2009,16:38:00,19850,19850,19800,19800,50
08/05/2009,16:39:00,19800,19860,19800,19850,56
08/05/2009,16:40:00,19870,19870,19840,19850,42
08/05/2009,16:41:00,19850,19855,19835,19845,31
08/05/2009,16:42:00,19850,19850,19835,19840,17
08/05/2009,16:43:00,19840,19840,19835,19840,30
08/05/2009,16:44:00,19845,19855,19840,19855,10
08/05/2009,16:45:00,19855,19880,19855,19880,44
08/05/2009,16:46:00,19885,19885,19865,19875,28
08/05/2009,16:47:00,19880,19895,19875,19880,45
08/05/2009,16:48:00,19885,19885,19840,19855,36
08/05/2009,16:49:00,19850,19860,19850,19850,15
08/05/2009,16:50:00,19850,19850,19805,19805,62
08/05/2009,16:51:00,19815,19855,19815,19855,40
08/05/2009,16:52:00,19845,19850,19830,19835,18
08/05/2009,16:53:00,19840,19855,19840,19850,8
08/05/2009,16:54:00,19850,19875,19850,19865,35
08/05/2009,16:55:00,19860,19890,19860,19875,36
08/05/2009,16:56:00,19885,19890,19870,19890,28
08/05/2009,16:57:00,19890,19900,19885,19885,27
08/05/2009,16:58:00,19880,19905,19880,19900,28
08/05/2009,16:59:00,19895,19895,19850,19865,56
08/05/2009,17:00:00,19875,19930,19875,19925,62
08/05/2009,17:01:00,19920,19955,19920,19945,86
08/05/2009,17:02:00,19945,19945,19930,19940,21
08/05/2009,17:03:00,19945,19965,19945,19945,60
08/05/2009,17:04:00,19945,19950,19935,19935,24
08/05/2009,17:05:00,19940,19960,19940,19945,36
08/05/2009,17:06:00,19945,19965,19945,19960,12
08/05/2009,17:07:00,19965,19965,19950,19960,24
08/05/2009,17:08:00,19960,19975,19955,19960,23
08/05/2009,17:09:00,19960,19970,19960,19965,14
08/05/2009,17:10:00,19970,19975,19955,19975,17
08/05/2009,17:11:00,19975,19980,19970,19975,18
08/05/2009,17:12:00,19975,19980,19960,19965,40
08/05/2009,17:13:00,19960,19970,19955,19960,28
08/05/2009,17:14:00,19960,19980,19960,19980,32
08/05/2009,17:15:00,19975,19975,19960,19960,45
08/05/2009,17:16:00,19970,19985,19960,19985,32
08/05/2009,17:17:00,19970,19995,19970,19985,74
08/05/2009,17:18:00,19990,20025,19990,20020,185
08/05/2009,17:19:00,20015,20030,20010,20015,40
08/05/2009,17:20:00,20020,20020,19995,20005,55
08/05/2009,17:21:00,19995,20005,19985,19990,52
08/05/2009,17:22:00,19985,20000,19985,19985,36
08/05/2009,17:23:00,19980,19990,19980,19990,35
08/05/2009,17:24:00,19985,19995,19985,19995,42
08/05/2009,17:25:00,19995,20000,19985,20000,27
08/05/2009,17:26:00,20000,20025,20000,20025,51
08/05/2009,17:27:00,20015,20045,20005,20005,101
08/05/2009,17:28:00,20015,20030,20005,20030,72
08/05/2009,17:29:00,20025,20100,20020,20065,252
08/05/2009,17:30:00,20060,20080,20045,20050,102
08/05/2009,17:31:00,20055,20085,20050,20070,158
08/05/2009,17:32:00,20065,20070,20055,20055,24
08/05/2009,17:33:00,20055,20060,20050,20060,63
08/05/2009,17:34:00,20065,20070,20060,20070,36
08/05/2009,17:35:00,20070,20100,20070,20100,214
08/05/2009,17:36:00,20095,20100,20075,20085,35
08/05/2009,17:37:00,20085,20100,20085,20090,51
08/05/2009,17:38:00,20080,20085,20075,20075,18
08/05/2009,17:39:00,20070,20150,20065,20150,105