DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
12/05/2009,09:00:00,19620,19640,19530,19635,119
12/05/2009,09:01:00,19635,19660,19635,19650,79
12/05/2009,09:02:00,19650,19660,19635,19650,70
12/05/2009,09:03:00,19655,19665,19635,19650,80
12/05/2009,09:04:00,19640,19655,19630,19645,42
12/05/2009,09:05:00,19650,19660,19590,19590,263
12/05/2009,09:06:00,19590,19590,19550,19585,112
12/05/2009,09:07:00,19580,19600,19580,19600,18
12/05/2009,09:08:00,19595,19595,19580,19585,16
12/05/2009,09:09:00,19590,19605,19580,19600,32
12/05/2009,09:10:00,19595,19620,19585,19620,47
12/05/2009,09:11:00,19625,19670,19625,19665,65
12/05/2009,09:12:00,19665,19680,19660,19660,43
12/05/2009,09:13:00,19665,19685,19655,19680,30
12/05/2009,09:14:00,19675,19680,19665,19675,22
12/05/2009,09:15:00,19670,19670,19655,19660,34
12/05/2009,09:16:00,19670,19710,19665,19710,39
12/05/2009,09:17:00,19700,19715,19690,19705,21
12/05/2009,09:18:00,19705,19720,19705,19715,32
12/05/2009,09:19:00,19715,19735,19715,19735,24
12/05/2009,09:20:00,19740,19740,19725,19735,45
12/05/2009,09:21:00,19735,19765,19735,19760,47
12/05/2009,09:22:00,19760,19780,19760,19780,41
12/05/2009,09:23:00,19780,19790,19780,19785,65
12/05/2009,09:24:00,19785,19800,19785,19795,106
12/05/2009,09:25:00,19795,19815,19795,19800,104
12/05/2009,09:26:00,19800,19805,19785,19800,65
12/05/2009,09:27:00,19805,19835,19805,19810,56
12/05/2009,09:28:00,19805,19810,19800,19810,25
12/05/2009,09:29:00,19805,19805,19735,19735,89
12/05/2009,09:30:00,19745,19785,19730,19775,93
12/05/2009,09:31:00,19780,19780,19765,19765,23
12/05/2009,09:32:00,19760,19770,19745,19770,29
12/05/2009,09:33:00,19770,19770,19760,19760,22
12/05/2009,09:34:00,19760,19775,19755,19755,13
12/05/2009,09:35:00,19755,19755,19745,19755,20
12/05/2009,09:36:00,19740,19740,19730,19740,19
12/05/2009,09:37:00,19745,19765,19735,19765,78
12/05/2009,09:38:00,19765,19780,19760,19775,57
12/05/2009,09:39:00,19780,19815,19775,19815,66
12/05/2009,09:40:00,19815,19825,19805,19810,46
12/05/2009,09:41:00,19815,19825,19810,19825,15
12/05/2009,09:42:00,19830,19865,19830,19855,84
12/05/2009,09:43:00,19850,19850,19835,19835,16
12/05/2009,09:44:00,19835,19835,19820,19825,42
12/05/2009,09:45:00,19830,19840,19830,19840,35
12/05/2009,09:46:00,19835,19850,19830,19845,26
12/05/2009,09:47:00,19835,19850,19825,19850,39
12/05/2009,09:48:00,19850,19860,19845,19855,38
12/05/2009,09:49:00,19855,19855,19835,19840,23
12/05/2009,09:50:00,19830,19840,19825,19840,18
12/05/2009,09:51:00,19840,19850,19835,19840,26
12/05/2009,09:52:00,19845,19855,19845,19845,20
12/05/2009,09:53:00,19845,19845,19840,19840,13
12/05/2009,09:54:00,19840,19850,19840,19850,21
12/05/2009,09:55:00,19850,19860,19850,19860,13
12/05/2009,09:56:00,19865,19920,19865,19900,102
12/05/2009,09:57:00,19900,19905,19895,19900,20
12/05/2009,09:58:00,19900,19915,19900,19910,35
12/05/2009,09:59:00,19915,19935,19915,19930,48
12/05/2009,10:00:00,19930,19970,19930,19960,125
12/05/2009,10:01:00,19960,19965,19940,19950,56
12/05/2009,10:02:00,19950,19950,19920,19925,49
12/05/2009,10:03:00,19925,19945,19925,19930,37
12/05/2009,10:04:00,19925,19935,19920,19930,28
12/05/2009,10:05:00,19920,19930,19900,19900,40
12/05/2009,10:06:00,19905,19910,19890,19890,25
12/05/2009,10:07:00,19890,19895,19870,19870,43
12/05/2009,10:08:00,19870,19880,19870,19870,31
12/05/2009,10:09:00,19870,19890,19865,19885,32
12/05/2009,10:10:00,19885,19910,19885,19910,40
12/05/2009,10:11:00,19910,19960,19910,19940,111
12/05/2009,10:12:00,19940,19945,19930,19945,15
12/05/2009,10:13:00,19950,19965,19940,19940,64
12/05/2009,10:14:00,19950,19950,19925,19930,25
12/05/2009,10:15:00,19935,19950,19935,19945,55
12/05/2009,10:16:00,19940,19950,19940,19950,6
12/05/2009,10:17:00,19940,19955,19930,19930,15
12/05/2009,10:18:00,19945,19980,19945,19970,51
12/05/2009,10:19:00,19970,19985,19965,19975,97
12/05/2009,10:20:00,19970,19980,19955,19960,31
12/05/2009,10:21:00,19965,19965,19955,19965,23
12/05/2009,10:22:00,19960,19980,19960,19980,22
12/05/2009,10:23:00,19980,19985,19965,19965,34
12/05/2009,10:24:00,19970,19970,19945,19945,34
12/05/2009,10:25:00,19945,19975,19945,19965,29
12/05/2009,10:26:00,19970,19970,19960,19970,17
12/05/2009,10:27:00,19965,19970,19950,19965,20
12/05/2009,10:28:00,19955,19965,19955,19955,21
12/05/2009,10:29:00,19950,19950,19930,19930,60
12/05/2009,10:30:00,19930,19935,19920,19935,72
12/05/2009,10:31:00,19935,19940,19930,19930,19
12/05/2009,10:32:00,19930,19960,19930,19945,47
12/05/2009,10:33:00,19945,19945,19930,19930,8
12/05/2009,10:34:00,19930,19930,19920,19925,10
12/05/2009,10:35:00,19930,19940,19930,19930,24
12/05/2009,10:36:00,19925,19925,19920,19920,9
12/05/2009,10:37:00,19925,19935,19925,19930,15
12/05/2009,10:38:00,19935,19935,19925,19925,11
12/05/2009,10:39:00,19925,19925,19900,19905,42
12/05/2009,10:40:00,19910,19920,19910,19910,20
12/05/2009,10:41:00,19910,19910,19905,19905,61
12/05/2009,10:42:00,19905,19910,19900,19900,14
12/05/2009,10:43:00,19900,19920,19895,19920,32
12/05/2009,10:44:00,19920,19920,19900,19905,20
12/05/2009,10:45:00,19910,19930,19905,19910,30
12/05/2009,10:46:00,19910,19910,19890,19895,23
12/05/2009,10:47:00,19905,19910,19895,19895,11
12/05/2009,10:48:00,19900,19920,19900,19910,26
12/05/2009,10:49:00,19915,19930,19915,19930,19
12/05/2009,10:50:00,19920,19920,19890,19895,22
12/05/2009,10:51:00,19900,19905,19895,19900,9
12/05/2009,10:52:00,19905,19920,19895,19920,33
12/05/2009,10:53:00,19920,19925,19900,19900,36
12/05/2009,10:54:00,19900,19910,19900,19905,5
12/05/2009,10:55:00,19905,19910,19905,19910,7
12/05/2009,10:56:00,19900,19910,19900,19905,5
12/05/2009,10:57:00,19910,19910,19895,19895,8
12/05/2009,10:58:00,19890,19890,19870,19880,30
12/05/2009,10:59:00,19880,19880,19870,19880,25
12/05/2009,11:00:00,19885,19890,19885,19885,20
12/05/2009,11:01:00,19885,19885,19880,19885,17
12/05/2009,11:02:00,19885,19885,19880,19880,13
12/05/2009,11:03:00,19875,19880,19870,19875,15
12/05/2009,11:04:00,19875,19875,19875,19875,4
12/05/2009,11:05:00,19880,19915,19880,19910,45
12/05/2009,11:06:00,19910,19915,19890,19890,24
12/05/2009,11:07:00,19900,19910,19885,19890,20
12/05/2009,11:08:00,19890,19900,19890,19895,8
12/05/2009,11:09:00,19895,19905,19895,19905,7
12/05/2009,11:10:00,19900,19925,19900,19925,23
12/05/2009,11:11:00,19920,19925,19915,19915,19
12/05/2009,11:12:00,19910,19915,19905,19905,17
12/05/2009,11:13:00,19915,19950,19915,19935,54
12/05/2009,11:14:00,19935,19960,19930,19955,44
12/05/2009,11:15:00,19960,19970,19955,19965,56
12/05/2009,11:16:00,19960,19985,19960,19980,60
12/05/2009,11:17:00,19980,19985,19960,19960,44
12/05/2009,11:18:00,19965,19980,19960,19965,16
12/05/2009,11:19:00,19970,19980,19960,19970,10
12/05/2009,11:20:00,19975,19980,19940,19945,26
12/05/2009,11:21:00,19945,19945,19935,19940,14
12/05/2009,11:22:00,19945,19950,19945,19950,5
12/05/2009,11:23:00,19950,19960,19950,19955,6
12/05/2009,11:24:00,19955,19960,19950,19960,4
12/05/2009,11:25:00,19950,19955,19950,19950,5
12/05/2009,11:26:00,19955,19975,19955,19965,15
12/05/2009,11:27:00,19960,19960,19955,19955,5
12/05/2009,11:28:00,19950,19950,19920,19940,41
12/05/2009,11:29:00,19930,19940,19930,19940,3
12/05/2009,11:30:00,19940,19945,19920,19920,33
12/05/2009,11:31:00,19925,19930,19915,19915,20
12/05/2009,11:32:00,19925,19935,19925,19935,9
12/05/2009,11:33:00,19920,19925,19920,19920,6
12/05/2009,11:34:00,19925,19930,19925,19930,26
12/05/2009,11:35:00,19930,19930,19930,19930,3
12/05/2009,11:36:00,19935,19940,19910,19910,40
12/05/2009,11:37:00,19915,19925,19915,19925,11
12/05/2009,11:38:00,19925,19935,19925,19935,7
12/05/2009,11:39:00,19930,19930,19920,19920,11
12/05/2009,11:40:00,19915,19920,19910,19910,10
12/05/2009,11:41:00,19910,19915,19905,19910,15
12/05/2009,11:42:00,19910,19930,19910,19930,19
12/05/2009,11:44:00,19930,19930,19925,19930,6
12/05/2009,11:45:00,19925,19925,19925,19925,4
12/05/2009,11:46:00,19930,19930,19920,19920,5
12/05/2009,11:47:00,19925,19950,19925,19950,25
12/05/2009,11:48:00,19945,19965,19945,19955,19
12/05/2009,11:49:00,19950,19950,19945,19945,42
12/05/2009,11:50:00,19950,19990,19950,19980,52
12/05/2009,11:51:00,19980,20030,19970,20020,117
12/05/2009,11:52:00,20015,20020,20010,20015,33
12/05/2009,11:53:00,20015,20030,20015,20025,17
12/05/2009,11:54:00,20025,20025,20015,20015,13
12/05/2009,11:55:00,20015,20015,19970,19980,49
12/05/2009,11:56:00,19980,19980,19960,19970,53
12/05/2009,11:57:00,19970,19970,19970,19970,1
12/05/2009,11:58:00,19970,19975,19970,19970,4
12/05/2009,11:59:00,19970,19970,19940,19950,31
12/05/2009,12:00:00,19945,19945,19915,19925,50
12/05/2009,12:01:00,19925,19935,19920,19920,16
12/05/2009,12:02:00,19920,19935,19920,19930,6
12/05/2009,12:03:00,19935,19935,19930,19930,15
12/05/2009,12:04:00,19925,19930,19925,19930,10
12/05/2009,12:05:00,19935,19945,19935,19935,11
12/05/2009,12:06:00,19940,19945,19930,19930,9
12/05/2009,12:07:00,19940,19945,19940,19945,3
12/05/2009,12:08:00,19950,19965,19950,19950,32
12/05/2009,12:09:00,19945,19945,19930,19935,22
12/05/2009,12:10:00,19935,19935,19935,19935,5
12/05/2009,12:11:00,19935,19935,19920,19920,20
12/05/2009,12:12:00,19930,19930,19910,19910,17
12/05/2009,12:13:00,19910,19920,19910,19920,3
12/05/2009,12:14:00,19920,19920,19910,19915,14
12/05/2009,12:15:00,19910,19910,19890,19890,52
12/05/2009,12:16:00,19885,19885,19870,19870,35
12/05/2009,12:17:00,19880,19885,19875,19880,10
12/05/2009,12:18:00,19880,19885,19875,19875,12
12/05/2009,12:19:00,19885,19890,19885,19885,11
12/05/2009,12:20:00,19885,19895,19885,19885,6
12/05/2009,12:21:00,19890,19890,19880,19880,16
12/05/2009,12:22:00,19885,19890,19885,19885,4
12/05/2009,12:23:00,19880,19880,19870,19870,19
12/05/2009,12:24:00,19875,19875,19860,19870,34
12/05/2009,12:25:00,19865,19865,19860,19865,16
12/05/2009,12:26:00,19870,19880,19865,19870,18
12/05/2009,12:27:00,19865,19870,19865,19870,7
12/05/2009,12:28:00,19870,19870,19825,19830,95
12/05/2009,12:29:00,19830,19840,19820,19820,26
12/05/2009,12:30:00,19825,19830,19815,19825,25
12/05/2009,12:31:00,19830,19835,19820,19835,20
12/05/2009,12:32:00,19840,19840,19835,19840,9
12/05/2009,12:33:00,19835,19835,19825,19835,10
12/05/2009,12:34:00,19830,19840,19830,19840,5
12/05/2009,12:35:00,19840,19840,19820,19820,19
12/05/2009,12:36:00,19820,19825,19815,19825,11
12/05/2009,12:37:00,19825,19835,19825,19835,17
12/05/2009,12:38:00,19835,19855,19835,19840,33
12/05/2009,12:39:00,19835,19850,19835,19840,13
12/05/2009,12:40:00,19840,19840,19840,19840,4
12/05/2009,12:41:00,19840,19845,19830,19830,13
12/05/2009,12:42:00,19835,19840,19835,19835,9
12/05/2009,12:43:00,19840,19850,19840,19850,19
12/05/2009,12:44:00,19850,19855,19845,19850,12
12/05/2009,12:45:00,19850,19850,19850,19850,3
12/05/2009,12:46:00,19855,19870,19855,19870,17
12/05/2009,12:47:00,19865,19865,19860,19860,9
12/05/2009,12:48:00,19865,19865,19865,19865,1
12/05/2009,12:49:00,19855,19855,19850,19850,6
12/05/2009,12:50:00,19850,19860,19850,19860,5
12/05/2009,12:51:00,19860,19870,19855,19870,20
12/05/2009,12:52:00,19870,19880,19870,19870,41
12/05/2009,12:53:00,19865,19865,19845,19855,11
12/05/2009,12:54:00,19850,19850,19830,19840,31
12/05/2009,12:55:00,19835,19840,19835,19835,17
12/05/2009,12:56:00,19835,19835,19815,19830,19
12/05/2009,12:57:00,19830,19830,19820,19820,12
12/05/2009,12:58:00,19815,19815,19810,19815,32
12/05/2009,12:59:00,19820,19820,19805,19810,24
12/05/2009,13:00:00,19805,19815,19785,19795,37
12/05/2009,13:01:00,19795,19805,19795,19800,20
12/05/2009,13:02:00,19800,19810,19800,19810,10
12/05/2009,13:03:00,19810,19810,19805,19805,8
12/05/2009,13:04:00,19805,19805,19805,19805,4
12/05/2009,13:05:00,19800,19810,19795,19810,11
12/05/2009,13:06:00,19815,19815,19815,19815,7
12/05/2009,13:07:00,19815,19835,19815,19830,20
12/05/2009,13:08:00,19830,19840,19830,19840,14
12/05/2009,13:09:00,19835,19840,19830,19840,26
12/05/2009,13:10:00,19845,19855,19845,19855,35
12/05/2009,13:11:00,19850,19850,19840,19840,9
12/05/2009,13:12:00,19840,19840,19840,19840,1
12/05/2009,13:13:00,19835,19840,19835,19840,15
12/05/2009,13:14:00,19840,19840,19825,19825,9
12/05/2009,13:15:00,19835,19840,19835,19840,14
12/05/2009,13:16:00,19840,19850,19840,19850,7
12/05/2009,13:17:00,19855,19870,19855,19870,16
12/05/2009,13:18:00,19870,19875,19865,19870,14
12/05/2009,13:19:00,19875,19880,19875,19875,8
12/05/2009,13:20:00,19875,19895,19875,19890,32
12/05/2009,13:21:00,19895,19905,19895,19900,22
12/05/2009,13:22:00,19890,19900,19890,19900,6
12/05/2009,13:23:00,19890,19890,19885,19885,20
12/05/2009,13:24:00,19890,19895,19885,19890,8
12/05/2009,13:25:00,19895,19905,19895,19905,6
12/05/2009,13:26:00,19905,19930,19905,19930,12
12/05/2009,13:27:00,19935,19940,19930,19930,18
12/05/2009,13:28:00,19935,19940,19930,19940,18
12/05/2009,13:29:00,19935,19940,19925,19935,8
12/05/2009,13:30:00,19940,19940,19935,19940,3
12/05/2009,13:31:00,19940,19940,19940,19940,1
12/05/2009,13:32:00,19935,19950,19930,19950,21
12/05/2009,13:33:00,19940,19940,19925,19925,14
12/05/2009,13:34:00,19925,19925,19920,19925,6
12/05/2009,13:35:00,19920,19925,19920,19920,10
12/05/2009,13:36:00,19930,19930,19930,19930,1
12/05/2009,13:37:00,19930,19930,19925,19925,4
12/05/2009,13:38:00,19930,19930,19920,19925,4
12/05/2009,13:39:00,19920,19920,19895,19905,34
12/05/2009,13:40:00,19905,19905,19900,19900,2
12/05/2009,13:41:00,19895,19910,19890,19895,16
12/05/2009,13:42:00,19895,19900,19895,19900,4
12/05/2009,13:43:00,19910,19915,19900,19910,16
12/05/2009,13:44:00,19900,19915,19900,19915,5
12/05/2009,13:45:00,19915,19925,19910,19925,18
12/05/2009,13:46:00,19925,19925,19905,19915,12
12/05/2009,13:48:00,19915,19925,19915,19925,5
12/05/2009,13:49:00,19920,19920,19920,19920,4
12/05/2009,13:50:00,19910,19910,19905,19905,4
12/05/2009,13:51:00,19910,19910,19910,19910,1
12/05/2009,13:53:00,19910,19925,19910,19925,2
12/05/2009,13:54:00,19920,19925,19920,19920,7
12/05/2009,13:55:00,19925,19930,19925,19930,15
12/05/2009,13:56:00,19940,19945,19935,19940,42
12/05/2009,13:57:00,19940,19940,19940,19940,13
12/05/2009,13:58:00,19940,19940,19930,19930,13
12/05/2009,13:59:00,19940,19940,19930,19930,9
12/05/2009,14:00:00,19940,19945,19940,19945,9
12/05/2009,14:01:00,19945,19970,19945,19960,42
12/05/2009,14:02:00,19960,19975,19960,19965,20
12/05/2009,14:03:00,19960,19960,19955,19955,3
12/05/2009,14:04:00,19960,19960,19955,19955,15
12/05/2009,14:05:00,19950,19955,19950,19955,3
12/05/2009,14:06:00,19960,19980,19960,19980,23
12/05/2009,14:07:00,19975,19980,19960,19960,36
12/05/2009,14:08:00,19965,19965,19965,19965,2
12/05/2009,14:09:00,19965,19980,19965,19975,6
12/05/2009,14:10:00,19980,19990,19970,19990,27
12/05/2009,14:11:00,19990,20000,19980,19990,9
12/05/2009,14:12:00,19990,19990,19980,19980,17
12/05/2009,14:13:00,19980,19985,19975,19980,22
12/05/2009,14:14:00,19980,19985,19980,19980,8
12/05/2009,14:15:00,19975,19995,19970,19995,28
12/05/2009,14:16:00,19990,20000,19990,19995,18
12/05/2009,14:17:00,20000,20010,20000,20005,17
12/05/2009,14:18:00,20010,20010,20010,20010,2
12/05/2009,14:19:00,20020,20030,20015,20020,48
12/05/2009,14:20:00,20030,20040,20030,20040,53
12/05/2009,14:21:00,20040,20070,20040,20050,2331
12/05/2009,14:22:00,20050,20060,20050,20060,42
12/05/2009,14:23:00,20050,20065,20050,20050,54
12/05/2009,14:24:00,20055,20055,20030,20035,44
12/05/2009,14:25:00,20030,20040,20030,20040,12
12/05/2009,14:26:00,20040,20040,20035,20035,9
12/05/2009,14:27:00,20030,20030,20015,20020,43
12/05/2009,14:28:00,20020,20040,20020,20035,19
12/05/2009,14:29:00,20035,20045,20035,20045,11
12/05/2009,14:30:00,20035,20050,20015,20025,64
12/05/2009,14:31:00,20020,20030,20010,20030,32
12/05/2009,14:32:00,20025,20025,20015,20015,16
12/05/2009,14:33:00,20025,20025,20015,20015,19
12/05/2009,14:34:00,20015,20030,20015,20030,9
12/05/2009,14:35:00,20025,20025,20020,20020,11
12/05/2009,14:36:00,20015,20025,20015,20025,10
12/05/2009,14:37:00,20030,20055,20030,20055,39
12/05/2009,14:38:00,20050,20060,20040,20060,40
12/05/2009,14:39:00,20060,20060,20045,20060,32
12/05/2009,14:40:00,20065,20080,20065,20075,64
12/05/2009,14:41:00,20080,20085,20075,20085,24
12/05/2009,14:42:00,20080,20080,20075,20075,17
12/05/2009,14:43:00,20070,20075,20060,20075,12
12/05/2009,14:44:00,20075,20085,20075,20080,41
12/05/2009,14:45:00,20080,20085,20075,20075,16
12/05/2009,14:46:00,20070,20070,20065,20070,11
12/05/2009,14:47:00,20080,20080,20070,20070,22
12/05/2009,14:48:00,20075,20075,20070,20070,3
12/05/2009,14:49:00,20070,20070,20060,20065,15
12/05/2009,14:50:00,20070,20070,20060,20060,25
12/05/2009,14:51:00,20055,20060,20055,20060,10
12/05/2009,14:52:00,20060,20070,20055,20070,26
12/05/2009,14:53:00,20070,20075,20070,20075,19
12/05/2009,14:54:00,20070,20075,20070,20070,18
12/05/2009,14:55:00,20065,20065,20055,20060,13
12/05/2009,14:56:00,20065,20090,20065,20085,27
12/05/2009,14:57:00,20085,20100,20085,20100,48
12/05/2009,14:58:00,20100,20100,20090,20090,20
12/05/2009,14:59:00,20090,20090,20085,20085,11
12/05/2009,15:00:00,20080,20085,20080,20080,10
12/05/2009,15:01:00,20080,20085,20065,20075,34
12/05/2009,15:02:00,20075,20080,20075,20080,22
12/05/2009,15:03:00,20080,20090,20080,20085,6
12/05/2009,15:04:00,20080,20080,20080,20080,1
12/05/2009,15:05:00,20070,20070,20070,20070,1
12/05/2009,15:06:00,20070,20070,20050,20060,41
12/05/2009,15:07:00,20050,20055,20050,20050,18
12/05/2009,15:08:00,20040,20045,20035,20035,17
12/05/2009,15:09:00,20035,20035,20020,20020,24
12/05/2009,15:10:00,20020,20030,20020,20030,7
12/05/2009,15:11:00,20025,20030,20020,20025,20
12/05/2009,15:12:00,20030,20035,20020,20030,15
12/05/2009,15:13:00,20025,20030,20020,20025,8
12/05/2009,15:14:00,20025,20025,20020,20020,2
12/05/2009,15:15:00,20020,20045,20020,20045,21
12/05/2009,15:16:00,20045,20050,20040,20050,12
12/05/2009,15:17:00,20050,20060,20045,20050,9
12/05/2009,15:18:00,20055,20060,20055,20060,15
12/05/2009,15:19:00,20055,20060,20050,20050,9
12/05/2009,15:20:00,20045,20045,20040,20040,7
12/05/2009,15:21:00,20045,20045,20045,20045,1
12/05/2009,15:22:00,20040,20060,20040,20050,15
12/05/2009,15:23:00,20060,20060,20055,20055,2
12/05/2009,15:24:00,20055,20060,20050,20050,7
12/05/2009,15:26:00,20050,20050,20050,20050,4
12/05/2009,15:27:00,20050,20050,20045,20045,6
12/05/2009,15:28:00,20040,20055,20040,20040,23
12/05/2009,15:29:00,20040,20050,20040,20050,19
12/05/2009,15:30:00,20050,20060,20045,20050,26
12/05/2009,15:31:00,20060,20065,20040,20050,22
12/05/2009,15:32:00,20060,20075,20050,20065,41
12/05/2009,15:33:00,20070,20075,20065,20065,20
12/05/2009,15:34:00,20065,20065,20045,20060,29
12/05/2009,15:35:00,20065,20080,20060,20060,9
12/05/2009,15:36:00,20055,20055,20005,20005,94
12/05/2009,15:37:00,20005,20010,19985,19995,75
12/05/2009,15:38:00,19985,19995,19980,19990,36
12/05/2009,15:39:00,19990,19990,19970,19975,39
12/05/2009,15:40:00,19970,19970,19950,19955,59
12/05/2009,15:41:00,19950,19970,19945,19955,55
12/05/2009,15:42:00,19955,19970,19945,19945,45
12/05/2009,15:43:00,19940,19940,19920,19930,156
12/05/2009,15:44:00,19935,19935,19920,19925,49
12/05/2009,15:45:00,19920,19955,19915,19935,46
12/05/2009,15:46:00,19945,19950,19930,19930,25
12/05/2009,15:47:00,19940,19940,19925,19935,41
12/05/2009,15:48:00,19940,19955,19940,19940,15
12/05/2009,15:49:00,19935,19940,19930,19930,14
12/05/2009,15:50:00,19935,19935,19910,19910,34
12/05/2009,15:51:00,19915,19945,19915,19945,22
12/05/2009,15:52:00,19940,19980,19925,19970,79
12/05/2009,15:53:00,19970,19985,19950,19955,34
12/05/2009,15:54:00,19960,19990,19950,19990,52
12/05/2009,15:55:00,19990,20010,19980,19995,44
12/05/2009,15:56:00,19990,20000,19985,19985,31
12/05/2009,15:57:00,19990,20010,19990,20010,15
12/05/2009,15:58:00,20015,20020,20010,20010,21
12/05/2009,15:59:00,20010,20010,19990,19990,32
12/05/2009,16:00:00,19985,19995,19970,19990,54
12/05/2009,16:01:00,19990,20000,19980,19980,11
12/05/2009,16:02:00,19975,19985,19965,19975,20
12/05/2009,16:03:00,19970,19980,19965,19970,12
12/05/2009,16:04:00,19965,19985,19955,19985,69
12/05/2009,16:05:00,19980,19980,19960,19965,18
12/05/2009,16:06:00,19970,19990,19955,19975,39
12/05/2009,16:07:00,19975,19975,19960,19960,16
12/05/2009,16:08:00,19960,19970,19950,19965,37
12/05/2009,16:09:00,19970,19975,19950,19950,35
12/05/2009,16:10:00,19945,19945,19925,19945,70
12/05/2009,16:11:00,19945,19945,19910,19915,49
12/05/2009,16:12:00,19915,19920,19905,19905,33
12/05/2009,16:13:00,19900,19915,19890,19915,51
12/05/2009,16:14:00,19905,19910,19895,19895,23
12/05/2009,16:15:00,19890,19905,19890,19905,18
12/05/2009,16:16:00,19905,19915,19905,19905,11
12/05/2009,16:17:00,19910,19910,19890,19895,27
12/05/2009,16:18:00,19900,19910,19880,19885,63
12/05/2009,16:19:00,19885,19900,19885,19900,126
12/05/2009,16:20:00,19905,19915,19900,19900,21
12/05/2009,16:21:00,19905,19905,19890,19900,24
12/05/2009,16:22:00,19910,19930,19910,19930,37
12/05/2009,16:23:00,19925,19935,19925,19925,22
12/05/2009,16:24:00,19930,19940,19930,19930,31
12/05/2009,16:25:00,19930,19930,19910,19910,17
12/05/2009,16:26:00,19915,19915,19910,19915,14
12/05/2009,16:27:00,19910,19930,19910,19925,16
12/05/2009,16:28:00,19915,19925,19915,19925,5
12/05/2009,16:29:00,19925,19935,19915,19925,86
12/05/2009,16:30:00,19920,19920,19890,19890,81
12/05/2009,16:31:00,19895,19910,19895,19900,16
12/05/2009,16:32:00,19905,19905,19895,19905,15
12/05/2009,16:33:00,19905,19910,19890,19895,24
12/05/2009,16:34:00,19895,19895,19880,19885,51
12/05/2009,16:35:00,19890,19910,19890,19910,19
12/05/2009,16:36:00,19910,19915,19885,19885,41
12/05/2009,16:37:00,19880,19880,19845,19860,87
12/05/2009,16:38:00,19850,19870,19845,19870,26
12/05/2009,16:39:00,19875,19875,19865,19865,21
12/05/2009,16:40:00,19855,19860,19830,19855,43
12/05/2009,16:41:00,19850,19855,19830,19835,17
12/05/2009,16:42:00,19840,19870,19840,19850,30
12/05/2009,16:43:00,19860,19885,19860,19885,34
12/05/2009,16:44:00,19885,19910,19885,19910,49
12/05/2009,16:45:00,19910,19920,19900,19910,25
12/05/2009,16:46:00,19910,19910,19900,19905,10
12/05/2009,16:47:00,19910,19910,19895,19900,20
12/05/2009,16:48:00,19900,19905,19885,19895,24
12/05/2009,16:49:00,19900,19920,19900,19920,29
12/05/2009,16:50:00,19915,19915,19900,19905,33
12/05/2009,16:51:00,19905,19910,19900,19900,28
12/05/2009,16:52:00,19910,19915,19900,19905,34
12/05/2009,16:53:00,19910,19920,19905,19920,42
12/05/2009,16:54:00,19915,19925,19910,19925,17
12/05/2009,16:55:00,19925,19925,19915,19925,30
12/05/2009,16:56:00,19930,19940,19925,19935,59
12/05/2009,16:57:00,19930,19930,19915,19915,29
12/05/2009,16:58:00,19910,19925,19890,19920,96
12/05/2009,16:59:00,19925,19965,19925,19965,66
12/05/2009,17:00:00,19965,19970,19965,19965,42
12/05/2009,17:01:00,19960,19960,19950,19950,30
12/05/2009,17:02:00,19950,19955,19935,19935,25
12/05/2009,17:03:00,19935,19950,19935,19950,14
12/05/2009,17:04:00,19945,19955,19940,19950,10
12/05/2009,17:05:00,19955,19960,19950,19955,22
12/05/2009,17:06:00,19950,19970,19940,19940,34
12/05/2009,17:07:00,19945,19945,19930,19930,45
12/05/2009,17:08:00,19930,19930,19925,19930,8
12/05/2009,17:09:00,19930,19945,19930,19940,10
12/05/2009,17:10:00,19930,19930,19925,19925,15
12/05/2009,17:11:00,19925,19930,19925,19925,16
12/05/2009,17:12:00,19930,19945,19930,19935,31
12/05/2009,17:13:00,19930,19940,19910,19920,39
12/05/2009,17:14:00,19920,19940,19915,19935,27
12/05/2009,17:15:00,19935,19955,19935,19945,78
12/05/2009,17:16:00,19945,19945,19925,19930,17
12/05/2009,17:17:00,19925,19925,19895,19900,32
12/05/2009,17:18:00,19895,19940,19895,19930,47
12/05/2009,17:19:00,19930,19955,19930,19945,36
12/05/2009,17:20:00,19940,19940,19915,19915,32
12/05/2009,17:21:00,19915,19915,19895,19905,54
12/05/2009,17:22:00,19900,19905,19890,19900,103
12/05/2009,17:23:00,19900,19905,19885,19890,44
12/05/2009,17:24:00,19885,19890,19875,19875,43
12/05/2009,17:25:00,19875,19880,19860,19880,94
12/05/2009,17:26:00,19885,19900,19880,19885,51
12/05/2009,17:27:00,19890,19890,19870,19880,43
12/05/2009,17:28:00,19880,19890,19880,19885,13
12/05/2009,17:29:00,19895,19955,19880,19910,187
12/05/2009,17:30:00,19910,19930,19885,19895,125
12/05/2009,17:31:00,19890,19920,19890,19910,58
12/05/2009,17:32:00,19915,19930,19900,19930,45
12/05/2009,17:33:00,19920,19945,19920,19940,59
12/05/2009,17:34:00,19935,19940,19920,19935,36
12/05/2009,17:35:00,19930,19950,19930,19945,34
12/05/2009,17:36:00,19940,19940,19925,19940,42
12/05/2009,17:37:00,19940,19945,19925,19935,46
12/05/2009,17:38:00,19930,19935,19925,19930,16
12/05/2009,17:39:00,19925,19930,19905,19905,28