DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
11/05/2009,09:00:00,20200,20290,20200,20200,184
11/05/2009,09:01:00,20200,20230,20185,20200,121
11/05/2009,09:02:00,20185,20200,20170,20190,87
11/05/2009,09:03:00,20185,20185,20155,20160,49
11/05/2009,09:04:00,20155,20155,20090,20105,121
11/05/2009,09:05:00,20100,20185,20100,20175,164
11/05/2009,09:06:00,20170,20185,20155,20170,70
11/05/2009,09:07:00,20170,20175,20155,20160,56
11/05/2009,09:08:00,20155,20180,20155,20180,45
11/05/2009,09:09:00,20170,20170,20135,20135,45
11/05/2009,09:10:00,20135,20145,20120,20140,74
11/05/2009,09:11:00,20140,20145,20130,20135,30
11/05/2009,09:12:00,20140,20140,20105,20120,31
11/05/2009,09:13:00,20110,20135,20105,20130,34
11/05/2009,09:14:00,20130,20155,20120,20150,70
11/05/2009,09:15:00,20150,20150,20135,20145,41
11/05/2009,09:16:00,20140,20150,20125,20130,67
11/05/2009,09:17:00,20120,20120,20090,20100,46
11/05/2009,09:18:00,20105,20115,20100,20100,47
11/05/2009,09:19:00,20100,20115,20100,20105,34
11/05/2009,09:20:00,20105,20105,20095,20105,37
11/05/2009,09:21:00,20105,20125,20105,20125,21
11/05/2009,09:22:00,20120,20125,20105,20105,30
11/05/2009,09:23:00,20105,20105,20075,20085,55
11/05/2009,09:24:00,20085,20095,20080,20085,41
11/05/2009,09:25:00,20085,20085,20075,20075,40
11/05/2009,09:26:00,20075,20080,20050,20055,57
11/05/2009,09:27:00,20050,20060,20025,20025,90
11/05/2009,09:28:00,20025,20030,20010,20015,43
11/05/2009,09:29:00,20015,20015,19985,19990,126
11/05/2009,09:30:00,19990,19990,19935,19940,129
11/05/2009,09:31:00,19940,19945,19920,19920,88
11/05/2009,09:32:00,19935,19935,19890,19890,91
11/05/2009,09:33:00,19890,19910,19880,19905,64
11/05/2009,09:34:00,19915,19930,19910,19930,43
11/05/2009,09:35:00,19930,19945,19930,19945,55
11/05/2009,09:36:00,19940,19940,19880,19890,67
11/05/2009,09:37:00,19885,19890,19880,19880,30
11/05/2009,09:38:00,19895,19920,19890,19920,34
11/05/2009,09:39:00,19920,19955,19915,19945,37
11/05/2009,09:40:00,19950,19960,19950,19960,25
11/05/2009,09:41:00,19965,19965,19940,19940,44
11/05/2009,09:42:00,19935,19940,19930,19935,32
11/05/2009,09:43:00,19935,19935,19925,19925,28
11/05/2009,09:44:00,19925,19945,19920,19945,47
11/05/2009,09:45:00,19935,19945,19935,19945,7
11/05/2009,09:46:00,19950,19955,19930,19955,21
11/05/2009,09:47:00,19945,19945,19935,19935,9
11/05/2009,09:48:00,19925,19935,19910,19935,17
11/05/2009,09:49:00,19920,19930,19920,19930,9
11/05/2009,09:50:00,19920,19925,19915,19925,8
11/05/2009,09:51:00,19920,19940,19910,19940,16
11/05/2009,09:52:00,19935,19940,19925,19940,9
11/05/2009,09:53:00,19940,19945,19935,19935,16
11/05/2009,09:54:00,19925,19925,19925,19925,3
11/05/2009,09:55:00,19940,19950,19940,19945,11
11/05/2009,09:56:00,19950,19950,19940,19940,9
11/05/2009,09:57:00,19950,19955,19940,19955,12
11/05/2009,09:58:00,19955,19970,19950,19955,22
11/05/2009,09:59:00,19950,19950,19935,19935,4
11/05/2009,10:00:00,19940,19940,19920,19925,12
11/05/2009,10:01:00,19930,19940,19925,19935,10
11/05/2009,10:02:00,19940,19960,19940,19960,12
11/05/2009,10:03:00,19960,19960,19950,19950,10
11/05/2009,10:04:00,19960,19980,19960,19970,46
11/05/2009,10:05:00,19965,19975,19960,19960,11
11/05/2009,10:06:00,19960,19960,19950,19960,33
11/05/2009,10:07:00,19960,19975,19960,19975,28
11/05/2009,10:08:00,19975,19990,19970,19980,33
11/05/2009,10:09:00,19985,20000,19985,20000,33
11/05/2009,10:10:00,20005,20020,20000,20015,57
11/05/2009,10:11:00,20015,20015,20015,20015,3
11/05/2009,10:12:00,20015,20020,20005,20010,42
11/05/2009,10:13:00,20010,20015,20005,20010,11
11/05/2009,10:14:00,20010,20015,19990,19995,40
11/05/2009,10:15:00,19995,20025,19990,20015,61
11/05/2009,10:16:00,20020,20025,20005,20015,41
11/05/2009,10:17:00,20015,20025,20010,20010,34
11/05/2009,10:18:00,20005,20020,20000,20020,29
11/05/2009,10:19:00,20020,20025,20005,20005,11
11/05/2009,10:20:00,20010,20020,20000,20010,23
11/05/2009,10:21:00,20005,20005,19980,19990,25
11/05/2009,10:22:00,19990,19990,19965,19980,33
11/05/2009,10:23:00,19975,19975,19960,19960,10
11/05/2009,10:24:00,19970,19980,19960,19980,32
11/05/2009,10:25:00,19980,19980,19965,19975,29
11/05/2009,10:26:00,19970,19995,19970,19995,26
11/05/2009,10:27:00,19990,20000,19960,19960,42
11/05/2009,10:28:00,19965,19980,19960,19970,16
11/05/2009,10:29:00,19960,19970,19955,19955,24
11/05/2009,10:30:00,19960,19960,19930,19935,53
11/05/2009,10:31:00,19930,19940,19925,19925,21
11/05/2009,10:32:00,19920,19920,19885,19900,86
11/05/2009,10:33:00,19900,19915,19900,19905,21
11/05/2009,10:34:00,19900,19920,19900,19910,33
11/05/2009,10:35:00,19910,19910,19885,19885,27
11/05/2009,10:36:00,19885,19885,19835,19835,143
11/05/2009,10:37:00,19835,19845,19810,19820,65
11/05/2009,10:38:00,19815,19820,19795,19800,67
11/05/2009,10:39:00,19800,19805,19785,19800,49
11/05/2009,10:40:00,19800,19800,19780,19790,47
11/05/2009,10:41:00,19790,19790,19785,19790,20
11/05/2009,10:42:00,19795,19805,19790,19800,44
11/05/2009,10:43:00,19800,19825,19800,19825,73
11/05/2009,10:44:00,19820,19825,19815,19815,28
11/05/2009,10:45:00,19820,19830,19815,19825,37
11/05/2009,10:46:00,19820,19830,19820,19825,30
11/05/2009,10:47:00,19825,19835,19825,19835,21
11/05/2009,10:48:00,19835,19835,19830,19835,14
11/05/2009,10:49:00,19830,19830,19815,19820,24
11/05/2009,10:50:00,19815,19820,19800,19805,53
11/05/2009,10:51:00,19805,19810,19790,19800,38
11/05/2009,10:52:00,19800,19805,19800,19805,17
11/05/2009,10:53:00,19810,19810,19765,19775,68
11/05/2009,10:54:00,19775,19785,19770,19775,26
11/05/2009,10:55:00,19775,19795,19775,19785,20
11/05/2009,10:56:00,19795,19795,19770,19775,29
11/05/2009,10:57:00,19780,19805,19780,19805,41
11/05/2009,10:58:00,19805,19820,19795,19820,36
11/05/2009,10:59:00,19820,19825,19795,19810,18
11/05/2009,11:00:00,19810,19815,19800,19815,9
11/05/2009,11:01:00,19815,19820,19815,19820,10
11/05/2009,11:02:00,19810,19820,19805,19810,20
11/05/2009,11:03:00,19805,19820,19800,19820,42
11/05/2009,11:04:00,19815,19815,19785,19785,27
11/05/2009,11:05:00,19790,19790,19750,19770,98
11/05/2009,11:06:00,19765,19780,19755,19780,38
11/05/2009,11:07:00,19780,19780,19775,19780,4
11/05/2009,11:08:00,19780,19805,19780,19800,29
11/05/2009,11:09:00,19795,19805,19790,19805,14
11/05/2009,11:10:00,19805,19810,19800,19800,13
11/05/2009,11:11:00,19810,19820,19805,19815,23
11/05/2009,11:12:00,19820,19860,19820,19860,99
11/05/2009,11:13:00,19860,19875,19855,19870,36
11/05/2009,11:14:00,19870,19880,19870,19875,24
11/05/2009,11:15:00,19875,19880,19870,19870,41
11/05/2009,11:16:00,19865,19870,19850,19850,35
11/05/2009,11:17:00,19855,19860,19835,19840,37
11/05/2009,11:18:00,19840,19840,19825,19830,16
11/05/2009,11:19:00,19835,19835,19830,19830,5
11/05/2009,11:20:00,19835,19855,19835,19845,16
11/05/2009,11:21:00,19840,19845,19840,19845,10
11/05/2009,11:22:00,19840,19845,19830,19845,10
11/05/2009,11:23:00,19840,19840,19835,19840,5
11/05/2009,11:24:00,19845,19850,19835,19845,17
11/05/2009,11:25:00,19845,19845,19830,19830,5
11/05/2009,11:26:00,19835,19835,19830,19835,7
11/05/2009,11:27:00,19830,19830,19825,19825,33
11/05/2009,11:28:00,19825,19830,19815,19815,25
11/05/2009,11:29:00,19820,19835,19820,19835,21
11/05/2009,11:30:00,19830,19840,19830,19840,10
11/05/2009,11:31:00,19845,19850,19840,19845,16
11/05/2009,11:32:00,19840,19845,19840,19845,12
11/05/2009,11:33:00,19840,19845,19825,19825,12
11/05/2009,11:34:00,19825,19825,19810,19820,29
11/05/2009,11:35:00,19820,19820,19820,19820,1
11/05/2009,11:36:00,19815,19820,19810,19815,7
11/05/2009,11:37:00,19815,19815,19800,19800,18
11/05/2009,11:38:00,19800,19805,19780,19780,16
11/05/2009,11:39:00,19775,19780,19760,19775,67
11/05/2009,11:40:00,19775,19780,19760,19760,10
11/05/2009,11:41:00,19755,19760,19755,19760,11
11/05/2009,11:42:00,19760,19760,19750,19760,18
11/05/2009,11:43:00,19755,19760,19755,19760,3
11/05/2009,11:44:00,19760,19760,19755,19755,6
11/05/2009,11:45:00,19755,19755,19725,19735,70
11/05/2009,11:46:00,19735,19740,19725,19725,41
11/05/2009,11:47:00,19725,19740,19715,19720,71
11/05/2009,11:48:00,19720,19730,19715,19730,54
11/05/2009,11:49:00,19730,19730,19710,19710,35
11/05/2009,11:50:00,19705,19705,19695,19705,64
11/05/2009,11:51:00,19710,19710,19705,19705,17
11/05/2009,11:52:00,19705,19705,19695,19700,25
11/05/2009,11:53:00,19705,19715,19700,19715,23
11/05/2009,11:54:00,19715,19720,19705,19705,13
11/05/2009,11:55:00,19710,19710,19695,19705,9
11/05/2009,11:56:00,19710,19740,19710,19735,47
11/05/2009,11:57:00,19725,19725,19705,19705,19
11/05/2009,11:58:00,19710,19710,19700,19700,6
11/05/2009,11:59:00,19695,19705,19685,19685,40
11/05/2009,12:00:00,19685,19685,19670,19670,70
11/05/2009,12:01:00,19665,19665,19650,19650,76
11/05/2009,12:02:00,19645,19660,19640,19660,53
11/05/2009,12:03:00,19655,19660,19650,19660,13
11/05/2009,12:04:00,19660,19670,19660,19665,25
11/05/2009,12:05:00,19670,19680,19670,19680,14
11/05/2009,12:06:00,19680,19685,19675,19685,9
11/05/2009,12:07:00,19690,19710,19680,19705,66
11/05/2009,12:08:00,19700,19705,19695,19695,17
11/05/2009,12:09:00,19695,19700,19695,19700,25
11/05/2009,12:10:00,19700,19710,19700,19710,9
11/05/2009,12:11:00,19715,19720,19705,19705,26
11/05/2009,12:12:00,19705,19710,19705,19710,21
11/05/2009,12:13:00,19705,19730,19700,19730,41
11/05/2009,12:14:00,19725,19725,19720,19720,5
11/05/2009,12:15:00,19715,19715,19710,19710,3
11/05/2009,12:16:00,19715,19735,19710,19735,17
11/05/2009,12:17:00,19735,19745,19730,19745,27
11/05/2009,12:18:00,19745,19760,19745,19760,16
11/05/2009,12:19:00,19765,19765,19755,19755,8
11/05/2009,12:20:00,19755,19760,19730,19730,32
11/05/2009,12:21:00,19725,19750,19725,19740,18
11/05/2009,12:22:00,19745,19745,19730,19740,11
11/05/2009,12:23:00,19735,19765,19735,19760,25
11/05/2009,12:24:00,19755,19770,19755,19770,10
11/05/2009,12:25:00,19770,19780,19770,19780,14
11/05/2009,12:26:00,19780,19795,19780,19790,16
11/05/2009,12:27:00,19790,19790,19765,19765,27
11/05/2009,12:28:00,19775,19775,19770,19770,10
11/05/2009,12:29:00,19775,19790,19775,19790,19
11/05/2009,12:30:00,19790,19800,19790,19800,28
11/05/2009,12:31:00,19805,19805,19795,19800,16
11/05/2009,12:32:00,19805,19825,19800,19815,25
11/05/2009,12:33:00,19810,19815,19805,19815,14
11/05/2009,12:34:00,19815,19820,19805,19815,11
11/05/2009,12:35:00,19805,19815,19805,19815,9
11/05/2009,12:36:00,19820,19835,19820,19825,29
11/05/2009,12:37:00,19830,19850,19830,19830,25
11/05/2009,12:38:00,19830,19840,19820,19820,32
11/05/2009,12:39:00,19825,19825,19810,19810,19
11/05/2009,12:40:00,19805,19805,19770,19770,30
11/05/2009,12:41:00,19770,19780,19765,19780,19
11/05/2009,12:42:00,19790,19790,19780,19790,5
11/05/2009,12:43:00,19790,19790,19765,19770,15
11/05/2009,12:44:00,19770,19775,19770,19775,5
11/05/2009,12:45:00,19775,19780,19770,19780,6
11/05/2009,12:46:00,19785,19790,19785,19785,4
11/05/2009,12:47:00,19780,19780,19775,19775,3
11/05/2009,12:48:00,19785,19790,19785,19790,5
11/05/2009,12:49:00,19795,19810,19795,19810,21
11/05/2009,12:50:00,19815,19820,19810,19820,7
11/05/2009,12:51:00,19825,19840,19825,19835,38
11/05/2009,12:52:00,19830,19830,19815,19820,13
11/05/2009,12:53:00,19815,19825,19815,19825,8
11/05/2009,12:54:00,19825,19830,19825,19830,2
11/05/2009,12:55:00,19820,19820,19810,19815,10
11/05/2009,12:56:00,19820,19825,19815,19825,8
11/05/2009,12:57:00,19815,19820,19810,19820,9
11/05/2009,12:58:00,19830,19830,19825,19825,4
11/05/2009,12:59:00,19820,19820,19810,19815,7
11/05/2009,13:00:00,19810,19815,19810,19815,4
11/05/2009,13:01:00,19810,19815,19805,19805,12
11/05/2009,13:02:00,19800,19800,19795,19800,12
11/05/2009,13:03:00,19805,19835,19805,19825,15
11/05/2009,13:04:00,19825,19825,19825,19825,4
11/05/2009,13:05:00,19815,19815,19800,19810,7
11/05/2009,13:06:00,19805,19815,19805,19810,5
11/05/2009,13:07:00,19820,19820,19820,19820,2
11/05/2009,13:08:00,19815,19820,19815,19815,7
11/05/2009,13:09:00,19815,19820,19810,19820,6
11/05/2009,13:10:00,19815,19815,19810,19810,2
11/05/2009,13:11:00,19805,19815,19805,19815,10
11/05/2009,13:12:00,19815,19815,19800,19800,6
11/05/2009,13:13:00,19800,19805,19800,19805,3
11/05/2009,13:14:00,19805,19805,19790,19795,5
11/05/2009,13:15:00,19800,19810,19800,19810,5
11/05/2009,13:16:00,19800,19805,19800,19800,4
11/05/2009,13:17:00,19815,19815,19810,19810,4
11/05/2009,13:18:00,19815,19815,19795,19795,11
11/05/2009,13:19:00,19800,19800,19785,19785,12
11/05/2009,13:20:00,19790,19800,19790,19800,4
11/05/2009,13:21:00,19805,19805,19800,19800,2
11/05/2009,13:22:00,19800,19805,19800,19805,3
11/05/2009,13:23:00,19805,19805,19800,19800,13
11/05/2009,13:24:00,19810,19810,19810,19810,1
11/05/2009,13:25:00,19805,19810,19795,19795,6
11/05/2009,13:26:00,19795,19795,19785,19795,4
11/05/2009,13:27:00,19795,19795,19790,19790,10
11/05/2009,13:28:00,19795,19795,19790,19795,9
11/05/2009,13:29:00,19795,19800,19795,19800,6
11/05/2009,13:30:00,19800,19800,19785,19795,41
11/05/2009,13:31:00,19795,19795,19790,19790,18
11/05/2009,13:32:00,19790,19795,19790,19795,4
11/05/2009,13:33:00,19790,19790,19780,19780,25
11/05/2009,13:34:00,19775,19780,19760,19760,37
11/05/2009,13:35:00,19765,19770,19765,19770,7
11/05/2009,13:36:00,19770,19780,19765,19780,12
11/05/2009,13:37:00,19785,19785,19780,19780,2
11/05/2009,13:38:00,19785,19785,19785,19785,3
11/05/2009,13:39:00,19785,19785,19785,19785,4
11/05/2009,13:40:00,19780,19800,19775,19800,28
11/05/2009,13:41:00,19795,19800,19775,19775,17
11/05/2009,13:42:00,19780,19780,19780,19780,2
11/05/2009,13:43:00,19785,19790,19785,19790,7
11/05/2009,13:44:00,19790,19790,19790,19790,1
11/05/2009,13:45:00,19785,19795,19780,19795,5
11/05/2009,13:46:00,19800,19800,19800,19800,1
11/05/2009,13:47:00,19790,19815,19790,19800,47
11/05/2009,13:48:00,19810,19815,19805,19815,4
11/05/2009,13:50:00,19815,19815,19795,19800,13
11/05/2009,13:52:00,19800,19800,19790,19790,9
11/05/2009,13:53:00,19785,19785,19780,19780,4
11/05/2009,13:54:00,19775,19775,19770,19770,8
11/05/2009,13:55:00,19775,19775,19775,19775,3
11/05/2009,13:56:00,19770,19770,19765,19765,8
11/05/2009,13:57:00,19760,19760,19755,19755,25
11/05/2009,13:58:00,19755,19755,19755,19755,4
11/05/2009,13:59:00,19760,19765,19760,19765,2
11/05/2009,14:00:00,19755,19765,19750,19765,20
11/05/2009,14:01:00,19765,19765,19765,19765,2
11/05/2009,14:02:00,19755,19755,19755,19755,3
11/05/2009,14:04:00,19750,19750,19740,19750,38
11/05/2009,14:05:00,19745,19745,19745,19745,2
11/05/2009,14:06:00,19740,19740,19725,19725,10
11/05/2009,14:07:00,19725,19735,19725,19730,5
11/05/2009,14:08:00,19730,19735,19730,19735,17
11/05/2009,14:09:00,19730,19730,19725,19730,22
11/05/2009,14:10:00,19720,19730,19720,19730,26
11/05/2009,14:11:00,19735,19740,19725,19725,9
11/05/2009,14:12:00,19720,19720,19720,19720,4
11/05/2009,14:13:00,19720,19720,19695,19695,26
11/05/2009,14:14:00,19690,19690,19655,19670,49
11/05/2009,14:15:00,19665,19665,19650,19665,31
11/05/2009,14:16:00,19660,19665,19650,19650,21
11/05/2009,14:17:00,19645,19645,19605,19620,96
11/05/2009,14:18:00,19620,19625,19620,19625,35
11/05/2009,14:19:00,19620,19630,19620,19620,25
11/05/2009,14:20:00,19615,19625,19610,19625,25
11/05/2009,14:21:00,19625,19635,19580,19580,68
11/05/2009,14:22:00,19580,19590,19575,19585,64
11/05/2009,14:23:00,19590,19600,19585,19600,24
11/05/2009,14:24:00,19590,19595,19575,19575,15
11/05/2009,14:25:00,19580,19590,19575,19585,70
11/05/2009,14:26:00,19585,19585,19575,19575,27
11/05/2009,14:27:00,19570,19570,19550,19555,60
11/05/2009,14:28:00,19560,19585,19560,19580,50
11/05/2009,14:29:00,19580,19585,19580,19580,14
11/05/2009,14:30:00,19590,19600,19580,19580,12
11/05/2009,14:31:00,19590,19600,19585,19595,14
11/05/2009,14:32:00,19600,19600,19595,19595,18
11/05/2009,14:33:00,19590,19595,19585,19585,9
11/05/2009,14:34:00,19585,19615,19585,19605,51
11/05/2009,14:35:00,19600,19615,19600,19605,31
11/05/2009,14:36:00,19605,19615,19590,19605,30
11/05/2009,14:37:00,19605,19620,19605,19620,9
11/05/2009,14:38:00,19620,19630,19620,19620,16
11/05/2009,14:39:00,19620,19630,19620,19630,11
11/05/2009,14:40:00,19635,19650,19630,19645,34
11/05/2009,14:41:00,19645,19650,19640,19645,13
11/05/2009,14:42:00,19650,19660,19650,19660,24
11/05/2009,14:43:00,19660,19670,19660,19670,5
11/05/2009,14:44:00,19675,19695,19675,19690,32
11/05/2009,14:45:00,19695,19695,19685,19685,10
11/05/2009,14:46:00,19690,19690,19675,19675,14
11/05/2009,14:47:00,19670,19675,19670,19670,9
11/05/2009,14:48:00,19675,19680,19670,19670,19
11/05/2009,14:49:00,19665,19670,19660,19670,9
11/05/2009,14:50:00,19675,19675,19675,19675,2
11/05/2009,14:51:00,19665,19665,19655,19655,9
11/05/2009,14:52:00,19655,19670,19655,19670,10
11/05/2009,14:53:00,19670,19670,19650,19650,8
11/05/2009,14:54:00,19650,19650,19620,19620,24
11/05/2009,14:55:00,19620,19630,19610,19625,38
11/05/2009,14:56:00,19625,19625,19625,19625,3
11/05/2009,14:57:00,19625,19625,19590,19595,43
11/05/2009,14:58:00,19590,19600,19590,19600,17
11/05/2009,14:59:00,19600,19615,19595,19615,42
11/05/2009,15:00:00,19615,19620,19600,19600,12
11/05/2009,15:01:00,19600,19600,19555,19560,52
11/05/2009,15:02:00,19570,19575,19560,19570,18
11/05/2009,15:03:00,19575,19585,19575,19585,10
11/05/2009,15:04:00,19580,19580,19565,19565,9
11/05/2009,15:05:00,19570,19580,19570,19580,6
11/05/2009,15:06:00,19580,19610,19580,19605,23
11/05/2009,15:07:00,19605,19605,19595,19595,13
11/05/2009,15:08:00,19595,19620,19595,19620,31
11/05/2009,15:09:00,19620,19645,19620,19635,30
11/05/2009,15:10:00,19635,19640,19625,19630,28
11/05/2009,15:11:00,19630,19630,19615,19615,10
11/05/2009,15:12:00,19615,19615,19605,19615,11
11/05/2009,15:13:00,19605,19615,19605,19605,9
11/05/2009,15:14:00,19610,19625,19600,19625,20
11/05/2009,15:15:00,19610,19615,19600,19600,11
11/05/2009,15:16:00,19610,19610,19590,19590,17
11/05/2009,15:17:00,19590,19590,19570,19575,22
11/05/2009,15:18:00,19570,19585,19565,19575,59
11/05/2009,15:19:00,19570,19585,19570,19575,702
11/05/2009,15:20:00,19580,19580,19580,19580,7
11/05/2009,15:21:00,19575,19580,19565,19570,15
11/05/2009,15:22:00,19565,19570,19560,19565,12
11/05/2009,15:23:00,19570,19590,19570,19585,38
11/05/2009,15:24:00,19585,19585,19580,19580,5
11/05/2009,15:25:00,19590,19600,19585,19585,37
11/05/2009,15:26:00,19590,19610,19585,19610,17
11/05/2009,15:27:00,19610,19610,19590,19590,17
11/05/2009,15:28:00,19595,19595,19595,19595,2
11/05/2009,15:29:00,19585,19600,19570,19580,57
11/05/2009,15:30:00,19590,19590,19585,19585,4
11/05/2009,15:31:00,19595,19600,19575,19585,14
11/05/2009,15:32:00,19585,19610,19570,19610,29
11/05/2009,15:33:00,19610,19640,19600,19625,50
11/05/2009,15:34:00,19630,19640,19630,19640,16
11/05/2009,15:35:00,19645,19655,19600,19605,66
11/05/2009,15:36:00,19600,19620,19590,19620,12
11/05/2009,15:37:00,19600,19625,19590,19620,83
11/05/2009,15:38:00,19620,19620,19580,19610,47
11/05/2009,15:39:00,19610,19610,19600,19610,12
11/05/2009,15:40:00,19615,19630,19595,19595,34
11/05/2009,15:41:00,19590,19590,19560,19570,39
11/05/2009,15:42:00,19570,19575,19560,19575,24
11/05/2009,15:43:00,19570,19575,19555,19560,28
11/05/2009,15:44:00,19560,19575,19530,19530,93
11/05/2009,15:45:00,19535,19540,19520,19535,68
11/05/2009,15:46:00,19540,19550,19535,19545,29
11/05/2009,15:47:00,19540,19560,19540,19560,19
11/05/2009,15:48:00,19555,19555,19535,19545,24
11/05/2009,15:49:00,19555,19555,19525,19535,29
11/05/2009,15:50:00,19535,19575,19530,19575,24
11/05/2009,15:51:00,19575,19595,19570,19595,36
11/05/2009,15:52:00,19595,19595,19585,19585,21
11/05/2009,15:53:00,19595,19610,19595,19600,46
11/05/2009,15:54:00,19595,19600,19590,19595,23
11/05/2009,15:55:00,19595,19610,19595,19605,10
11/05/2009,15:56:00,19600,19605,19590,19605,11
11/05/2009,15:57:00,19605,19605,19595,19600,126
11/05/2009,15:58:00,19605,19605,19590,19590,30
11/05/2009,15:59:00,19585,19590,19570,19580,31
11/05/2009,16:00:00,19590,19590,19550,19560,82
11/05/2009,16:01:00,19565,19610,19565,19600,47
11/05/2009,16:02:00,19600,19605,19595,19605,35
11/05/2009,16:03:00,19610,19635,19610,19615,29
11/05/2009,16:04:00,19635,19635,19625,19635,12
11/05/2009,16:05:00,19630,19655,19625,19645,36
11/05/2009,16:06:00,19655,19685,19645,19680,75
11/05/2009,16:07:00,19685,19705,19665,19675,70
11/05/2009,16:08:00,19675,19675,19660,19660,24
11/05/2009,16:09:00,19675,19695,19675,19690,22
11/05/2009,16:10:00,19690,19690,19665,19675,15
11/05/2009,16:11:00,19680,19705,19680,19700,45
11/05/2009,16:12:00,19715,19725,19700,19715,115
11/05/2009,16:13:00,19720,19720,19705,19705,23
11/05/2009,16:14:00,19710,19735,19710,19735,18
11/05/2009,16:15:00,19735,19745,19700,19715,77
11/05/2009,16:16:00,19710,19725,19695,19715,27
11/05/2009,16:17:00,19715,19720,19715,19720,7
11/05/2009,16:18:00,19725,19725,19715,19715,15
11/05/2009,16:19:00,19715,19735,19715,19735,17
11/05/2009,16:20:00,19735,19755,19725,19745,47
11/05/2009,16:21:00,19760,19765,19750,19760,32
11/05/2009,16:22:00,19755,19760,19740,19740,38
11/05/2009,16:23:00,19740,19750,19730,19735,33
11/05/2009,16:24:00,19730,19730,19720,19725,76
11/05/2009,16:25:00,19720,19725,19710,19710,28
11/05/2009,16:26:00,19710,19735,19690,19735,51
11/05/2009,16:27:00,19730,19730,19715,19715,11
11/05/2009,16:28:00,19715,19715,19690,19695,57
11/05/2009,16:29:00,19700,19700,19680,19685,24
11/05/2009,16:30:00,19680,19680,19660,19660,83
11/05/2009,16:31:00,19660,19660,19640,19645,54
11/05/2009,16:32:00,19650,19670,19640,19670,28
11/05/2009,16:33:00,19670,19675,19650,19650,34
11/05/2009,16:34:00,19655,19715,19655,19700,93
11/05/2009,16:35:00,19700,19710,19680,19705,3281
11/05/2009,16:36:00,19710,19710,19700,19710,39
11/05/2009,16:37:00,19715,19760,19715,19740,62
11/05/2009,16:38:00,19735,19745,19720,19720,25
11/05/2009,16:39:00,19720,19730,19720,19725,20
11/05/2009,16:40:00,19730,19745,19725,19735,19
11/05/2009,16:41:00,19735,19760,19735,19760,30
11/05/2009,16:42:00,19755,19780,19755,19770,79
11/05/2009,16:43:00,19775,19800,19770,19770,74
11/05/2009,16:44:00,19785,19785,19760,19780,31
11/05/2009,16:45:00,19775,19785,19770,19780,22
11/05/2009,16:46:00,19785,19800,19780,19785,41
11/05/2009,16:47:00,19795,19795,19760,19765,38
11/05/2009,16:48:00,19760,19760,19745,19760,31
11/05/2009,16:49:00,19760,19760,19740,19750,11
11/05/2009,16:50:00,19750,19750,19740,19745,27
11/05/2009,16:51:00,19740,19760,19740,19760,21
11/05/2009,16:52:00,19750,19755,19730,19735,44
11/05/2009,16:53:00,19725,19730,19725,19730,23
11/05/2009,16:54:00,19730,19760,19730,19760,22
11/05/2009,16:55:00,19755,19760,19730,19740,23
11/05/2009,16:56:00,19745,19745,19700,19700,65
11/05/2009,16:57:00,19705,19725,19695,19725,41
11/05/2009,16:58:00,19720,19730,19695,19720,35
11/05/2009,16:59:00,19725,19725,19705,19710,12
11/05/2009,17:00:00,19705,19720,19705,19720,25
11/05/2009,17:01:00,19720,19725,19720,19725,19
11/05/2009,17:02:00,19735,19755,19725,19730,46
11/05/2009,17:03:00,19730,19730,19705,19710,43
11/05/2009,17:04:00,19715,19720,19710,19720,11
11/05/2009,17:05:00,19720,19730,19710,19710,9
11/05/2009,17:06:00,19720,19720,19710,19710,13
11/05/2009,17:07:00,19710,19725,19710,19725,209
11/05/2009,17:08:00,19725,19730,19715,19725,20
11/05/2009,17:09:00,19730,19730,19710,19720,21
11/05/2009,17:10:00,19710,19720,19710,19715,25
11/05/2009,17:11:00,19715,19715,19705,19710,67
11/05/2009,17:12:00,19715,19735,19715,19735,36
11/05/2009,17:13:00,19745,19755,19740,19740,45
11/05/2009,17:14:00,19750,19765,19740,19765,41
11/05/2009,17:15:00,19760,19775,19760,19775,22
11/05/2009,17:16:00,19770,19790,19770,19780,23
11/05/2009,17:17:00,19780,19785,19760,19760,15
11/05/2009,17:18:00,19760,19770,19750,19760,14
11/05/2009,17:19:00,19755,19765,19740,19745,28
11/05/2009,17:20:00,19745,19750,19740,19750,10
11/05/2009,17:21:00,19740,19745,19725,19730,36
11/05/2009,17:22:00,19730,19745,19715,19730,36
11/05/2009,17:23:00,19715,19745,19715,19745,328
11/05/2009,17:24:00,19740,19770,19740,19750,96
11/05/2009,17:25:00,19755,19785,19740,19740,76
11/05/2009,17:26:00,19735,19760,19725,19755,28
11/05/2009,17:27:00,19755,19755,19730,19730,39
11/05/2009,17:28:00,19735,19755,19735,19755,15
11/05/2009,17:29:00,19750,19780,19750,19780,100
11/05/2009,17:30:00,19775,19785,19750,19765,73
11/05/2009,17:31:00,19765,19770,19750,19755,37
11/05/2009,17:32:00,19760,19770,19755,19760,33
11/05/2009,17:33:00,19750,19755,19745,19750,19
11/05/2009,17:34:00,19755,19770,19755,19765,23
11/05/2009,17:35:00,19770,19780,19765,19780,21
11/05/2009,17:36:00,19770,19795,19730,19760,81
11/05/2009,17:37:00,19760,19770,19700,19715,377
11/05/2009,17:38:00,19700,19720,19700,19720,27
11/05/2009,17:39:00,19730,19750,19715,19720,38