DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/06/2009,17:18:00,20215,20220,20210,20210,11
05/06/2009,17:19:00,20205,20210,20195,20195,19
05/06/2009,17:20:00,20205,20210,20200,20210,19
05/06/2009,17:21:00,20210,20225,20205,20215,27
05/06/2009,17:22:00,20220,20225,20210,20210,12
05/06/2009,17:23:00,20210,20210,20185,20195,44
05/06/2009,17:24:00,20200,20205,20180,20205,79
05/06/2009,17:25:00,20195,20200,20175,20185,34
05/06/2009,17:26:00,20190,20190,20150,20150,57
05/06/2009,17:27:00,20150,20170,20145,20155,52
05/06/2009,17:28:00,20160,20170,20145,20165,25
05/06/2009,17:29:00,20165,20185,20155,20160,47
05/06/2009,17:30:00,20180,20180,20150,20150,33
05/06/2009,17:31:00,20150,20185,20150,20175,36
05/06/2009,17:32:00,20180,20190,20180,20190,36
05/06/2009,17:33:00,20175,20190,20175,20190,8
05/06/2009,17:34:00,20195,20200,20190,20190,17
05/06/2009,17:35:00,20190,20190,20175,20180,28
05/06/2009,17:36:00,20175,20175,20145,20150,26
05/06/2009,17:37:00,20145,20145,20095,20120,72
05/06/2009,17:38:00,20125,20125,20095,20095,30
05/06/2009,17:39:00,20100,20110,20085,20110,43
08/06/2009,09:00:00,20065,20080,20045,20070,68
08/06/2009,09:01:00,20070,20080,20060,20060,29
08/06/2009,09:02:00,20055,20055,20010,20030,87
08/06/2009,09:03:00,20040,20040,20025,20025,30
08/06/2009,09:04:00,20025,20030,20010,20025,28
08/06/2009,09:05:00,20025,20055,20025,20045,84
08/06/2009,09:06:00,20040,20065,20040,20055,59
08/06/2009,09:07:00,20055,20060,20025,20025,51
08/06/2009,09:08:00,20030,20035,20015,20030,36
08/06/2009,09:09:00,20030,20035,20030,20035,11
08/06/2009,09:10:00,20030,20040,19985,19985,109
08/06/2009,09:11:00,19985,20000,19820,19875,224
08/06/2009,09:12:00,19875,19905,19860,19870,190
08/06/2009,09:13:00,19865,19890,19850,19865,164
08/06/2009,09:14:00,19860,19870,19800,19815,289
08/06/2009,09:15:00,19815,19840,19800,19830,100
08/06/2009,09:16:00,19830,19850,19830,19850,67
08/06/2009,09:17:00,19840,19845,19805,19820,72
08/06/2009,09:18:00,19820,19820,19785,19820,131
08/06/2009,09:19:00,19820,19825,19805,19805,57
08/06/2009,09:20:00,19810,19810,19730,19730,140
08/06/2009,09:21:00,19735,19735,19660,19695,328
08/06/2009,09:22:00,19695,19700,19640,19640,123
08/06/2009,09:23:00,19640,19660,19590,19645,200
08/06/2009,09:24:00,19660,19675,19650,19670,102
08/06/2009,09:25:00,19675,19675,19650,19660,76
08/06/2009,09:26:00,19650,19660,19630,19655,92
08/06/2009,09:27:00,19650,19695,19650,19695,77
08/06/2009,09:28:00,19695,19705,19680,19690,87
08/06/2009,09:29:00,19695,19745,19690,19735,103
08/06/2009,09:30:00,19735,19735,19710,19735,65
08/06/2009,09:31:00,19730,19740,19720,19735,20
08/06/2009,09:32:00,19735,19740,19720,19730,35
08/06/2009,09:33:00,19730,19740,19720,19740,60
08/06/2009,09:34:00,19740,19740,19715,19720,68
08/06/2009,09:35:00,19725,19730,19710,19720,53
08/06/2009,09:36:00,19720,19735,19710,19735,75
08/06/2009,09:37:00,19740,19740,19725,19740,48
08/06/2009,09:38:00,19735,19740,19725,19740,58
08/06/2009,09:39:00,19745,19750,19730,19740,47
08/06/2009,09:40:00,19745,19745,19725,19735,100
08/06/2009,09:41:00,19740,19740,19725,19740,41
08/06/2009,09:42:00,19740,19740,19715,19715,66
08/06/2009,09:43:00,19710,19710,19680,19695,150
08/06/2009,09:44:00,19695,19705,19695,19695,35
08/06/2009,09:45:00,19700,19710,19685,19710,20
08/06/2009,09:46:00,19700,19700,19685,19695,53
08/06/2009,09:47:00,19695,19695,19680,19695,34
08/06/2009,09:48:00,19690,19700,19675,19690,41
08/06/2009,09:49:00,19680,19680,19660,19670,39
08/06/2009,09:50:00,19670,19685,19665,19670,38
08/06/2009,09:51:00,19675,19680,19665,19675,10
08/06/2009,09:52:00,19675,19685,19675,19685,36
08/06/2009,09:53:00,19685,19695,19680,19690,68
08/06/2009,09:54:00,19690,19710,19690,19710,104
08/06/2009,09:55:00,19715,19720,19700,19705,87
08/06/2009,09:56:00,19700,19705,19695,19700,30
08/06/2009,09:57:00,19700,19725,19700,19725,7
08/06/2009,09:58:00,19725,19730,19685,19685,57
08/06/2009,09:59:00,19685,19715,19685,19710,26
08/06/2009,10:00:00,19695,19695,19610,19635,211
08/06/2009,10:01:00,19625,19650,19625,19635,52
08/06/2009,10:02:00,19630,19645,19625,19645,15
08/06/2009,10:03:00,19640,19650,19635,19650,31
08/06/2009,10:04:00,19655,19660,19655,19660,26
08/06/2009,10:05:00,19660,19670,19655,19655,28
08/06/2009,10:06:00,19650,19665,19635,19660,43
08/06/2009,10:07:00,19655,19665,19640,19645,23
08/06/2009,10:08:00,19640,19645,19620,19620,35
08/06/2009,10:09:00,19620,19660,19620,19660,47
08/06/2009,10:10:00,19665,19665,19625,19630,30
08/06/2009,10:11:00,19625,19650,19625,19645,19
08/06/2009,10:12:00,19645,19660,19645,19655,18
08/06/2009,10:13:00,19650,19655,19645,19655,58
08/06/2009,10:14:00,19650,19650,19645,19650,18
08/06/2009,10:15:00,19655,19660,19650,19655,29
08/06/2009,10:16:00,19660,19660,19620,19635,57
08/06/2009,10:17:00,19645,19645,19640,19645,13
08/06/2009,10:18:00,19645,19660,19645,19660,36
08/06/2009,10:19:00,19660,19680,19660,19665,35
08/06/2009,10:20:00,19670,19690,19670,19680,62
08/06/2009,10:21:00,19680,19705,19680,19705,68
08/06/2009,10:22:00,19700,19705,19695,19695,50
08/06/2009,10:23:00,19695,19695,19685,19690,61
08/06/2009,10:24:00,19690,19695,19685,19685,16
08/06/2009,10:25:00,19690,19700,19690,19700,18
08/06/2009,10:26:00,19705,19725,19705,19725,22
08/06/2009,10:27:00,19725,19750,19725,19740,40
08/06/2009,10:28:00,19740,19745,19735,19735,9
08/06/2009,10:29:00,19735,19745,19735,19745,21
08/06/2009,10:30:00,19745,19745,19740,19740,7
08/06/2009,10:31:00,19735,19740,19735,19740,5
08/06/2009,10:32:00,19740,19745,19725,19725,26
08/06/2009,10:33:00,19730,19730,19710,19715,73
08/06/2009,10:34:00,19720,19720,19720,19720,1
08/06/2009,10:35:00,19730,19735,19730,19730,7
08/06/2009,10:36:00,19725,19735,19725,19725,10
08/06/2009,10:37:00,19730,19730,19720,19725,10
08/06/2009,10:38:00,19725,19725,19720,19720,10
08/06/2009,10:39:00,19720,19725,19720,19725,6
08/06/2009,10:40:00,19720,19730,19720,19730,7
08/06/2009,10:41:00,19730,19745,19730,19745,28
08/06/2009,10:42:00,19750,19750,19740,19745,36
08/06/2009,10:43:00,19745,19745,19745,19745,4
08/06/2009,10:44:00,19745,19750,19745,19750,6
08/06/2009,10:45:00,19755,19765,19755,19755,19
08/06/2009,10:46:00,19760,19765,19755,19755,10
08/06/2009,10:47:00,19755,19755,19740,19740,38
08/06/2009,10:48:00,19740,19740,19730,19735,40
08/06/2009,10:49:00,19740,19745,19740,19745,22
08/06/2009,10:50:00,19750,19760,19750,19750,12
08/06/2009,10:51:00,19750,19750,19735,19735,21
08/06/2009,10:52:00,19740,19745,19740,19745,8
08/06/2009,10:53:00,19745,19745,19745,19745,7
08/06/2009,10:54:00,19740,19750,19735,19750,10
08/06/2009,10:55:00,19745,19750,19740,19750,15
08/06/2009,10:56:00,19750,19755,19750,19755,6
08/06/2009,10:57:00,19750,19750,19740,19740,32
08/06/2009,10:58:00,19740,19740,19725,19725,46
08/06/2009,10:59:00,19730,19735,19725,19735,10
08/06/2009,11:00:00,19730,19730,19710,19720,46
08/06/2009,11:01:00,19720,19720,19720,19720,8
08/06/2009,11:02:00,19720,19725,19715,19715,37
08/06/2009,11:03:00,19715,19720,19710,19720,19
08/06/2009,11:04:00,19720,19725,19715,19725,25
08/06/2009,11:05:00,19720,19740,19720,19740,38
08/06/2009,11:06:00,19740,19755,19740,19755,42
08/06/2009,11:07:00,19755,19770,19755,19770,64
08/06/2009,11:08:00,19765,19765,19765,19765,26
08/06/2009,11:09:00,19760,19760,19755,19760,38
08/06/2009,11:10:00,19755,19755,19750,19750,38
08/06/2009,11:11:00,19755,19760,19745,19760,54
08/06/2009,11:12:00,19760,19760,19755,19755,4
08/06/2009,11:13:00,19750,19775,19750,19775,44
08/06/2009,11:14:00,19765,19765,19765,19765,3
08/06/2009,11:15:00,19770,19770,19760,19760,13
08/06/2009,11:16:00,19760,19765,19755,19760,24
08/06/2009,11:17:00,19765,19765,19760,19760,19
08/06/2009,11:18:00,19765,19775,19765,19770,17
08/06/2009,11:19:00,19775,19775,19775,19775,7
08/06/2009,11:20:00,19780,19790,19780,19785,29
08/06/2009,11:21:00,19785,19790,19785,19785,10
08/06/2009,11:22:00,19785,19800,19785,19800,31
08/06/2009,11:23:00,19785,19790,19785,19790,16
08/06/2009,11:24:00,19785,19785,19780,19785,9
08/06/2009,11:25:00,19785,19795,19785,19795,11
08/06/2009,11:26:00,19795,19795,19790,19790,8
08/06/2009,11:27:00,19785,19790,19785,19790,5
08/06/2009,11:28:00,19790,19795,19790,19790,4
08/06/2009,11:29:00,19790,19790,19790,19790,3
08/06/2009,11:30:00,19790,19795,19790,19790,19
08/06/2009,11:31:00,19785,19785,19775,19780,36
08/06/2009,11:32:00,19785,19795,19780,19795,28
08/06/2009,11:33:00,19795,19800,19795,19800,11
08/06/2009,11:34:00,19800,19820,19800,19820,58
08/06/2009,11:35:00,19815,19820,19815,19820,29
08/06/2009,11:36:00,19820,19820,19800,19800,32
08/06/2009,11:37:00,19805,19805,19800,19800,22
08/06/2009,11:38:00,19805,19805,19790,19795,33
08/06/2009,11:39:00,19790,19800,19780,19780,43
08/06/2009,11:40:00,19775,19775,19750,19775,55
08/06/2009,11:41:00,19775,19780,19770,19770,7
08/06/2009,11:42:00,19775,19775,19775,19775,3
08/06/2009,11:43:00,19760,19765,19760,19760,7
08/06/2009,11:44:00,19765,19770,19760,19770,9
08/06/2009,11:45:00,19770,19775,19765,19765,7
08/06/2009,11:46:00,19770,19780,19770,19780,15
08/06/2009,11:47:00,19770,19770,19770,19770,1
08/06/2009,11:48:00,19775,19775,19775,19775,2
08/06/2009,11:49:00,19770,19775,19765,19765,16
08/06/2009,11:50:00,19770,19770,19770,19770,1
08/06/2009,11:51:00,19760,19765,19760,19765,23
08/06/2009,11:52:00,19765,19780,19760,19780,16
08/06/2009,11:53:00,19785,19790,19780,19790,12
08/06/2009,11:54:00,19785,19785,19780,19780,5
08/06/2009,11:55:00,19780,19780,19765,19775,22
08/06/2009,11:56:00,19775,19775,19775,19775,20
08/06/2009,11:57:00,19770,19770,19770,19770,3
08/06/2009,11:58:00,19770,19775,19770,19775,10
08/06/2009,11:59:00,19775,19785,19775,19785,6
08/06/2009,12:00:00,19785,19790,19785,19790,15
08/06/2009,12:01:00,19790,19815,19790,19810,21
08/06/2009,12:02:00,19810,19815,19800,19805,14
08/06/2009,12:03:00,19810,19815,19810,19815,12
08/06/2009,12:04:00,19815,19815,19800,19800,11
08/06/2009,12:05:00,19795,19795,19790,19790,18
08/06/2009,12:06:00,19790,19790,19785,19790,10
08/06/2009,12:07:00,19790,19790,19790,19790,1
08/06/2009,12:08:00,19785,19790,19780,19790,13
08/06/2009,12:09:00,19795,19800,19795,19795,6
08/06/2009,12:10:00,19785,19790,19785,19785,6
08/06/2009,12:11:00,19785,19805,19785,19805,16
08/06/2009,12:12:00,19810,19810,19805,19805,5
08/06/2009,12:13:00,19800,19800,19800,19800,1
08/06/2009,12:14:00,19810,19815,19805,19805,8
08/06/2009,12:15:00,19805,19820,19805,19810,440
08/06/2009,12:16:00,19815,19815,19815,19815,4
08/06/2009,12:17:00,19820,19820,19810,19815,10
08/06/2009,12:18:00,19815,19820,19815,19820,5
08/06/2009,12:19:00,19815,19820,19815,19815,28
08/06/2009,12:20:00,19815,19815,19810,19810,10
08/06/2009,12:21:00,19815,19835,19810,19830,31
08/06/2009,12:22:00,19830,19845,19830,19830,54
08/06/2009,12:23:00,19825,19845,19825,19845,9
08/06/2009,12:24:00,19845,19845,19840,19840,7
08/06/2009,12:25:00,19840,19850,19840,19850,16
08/06/2009,12:26:00,19845,19845,19830,19830,13
08/06/2009,12:27:00,19830,19840,19830,19830,13
08/06/2009,12:28:00,19830,19830,19830,19830,9
08/06/2009,12:29:00,19830,19840,19820,19840,14
08/06/2009,12:30:00,19835,19840,19835,19840,6
08/06/2009,12:31:00,19840,19845,19840,19845,18
08/06/2009,12:32:00,19845,19850,19845,19850,10
08/06/2009,12:33:00,19850,19850,19850,19850,9
08/06/2009,12:34:00,19855,19855,19845,19850,16
08/06/2009,12:35:00,19855,19855,19850,19850,11
08/06/2009,12:36:00,19850,19850,19850,19850,2
08/06/2009,12:37:00,19855,19880,19855,19875,64
08/06/2009,12:38:00,19880,19890,19870,19870,41
08/06/2009,12:39:00,19870,19885,19870,19880,49
08/06/2009,12:40:00,19875,19885,19875,19885,12
08/06/2009,12:41:00,19880,19880,19875,19875,7
08/06/2009,12:42:00,19880,19885,19875,19875,19
08/06/2009,12:43:00,19875,19875,19865,19870,14
08/06/2009,12:44:00,19875,19875,19865,19865,10
08/06/2009,12:45:00,19870,19875,19870,19875,10
08/06/2009,12:46:00,19880,19880,19875,19880,10
08/06/2009,12:47:00,19875,19885,19875,19885,9
08/06/2009,12:48:00,19880,19880,19880,19880,2
08/06/2009,12:49:00,19880,19880,19875,19875,16
08/06/2009,12:50:00,19870,19870,19860,19870,17
08/06/2009,12:51:00,19870,19870,19840,19840,28
08/06/2009,12:52:00,19855,19860,19840,19850,25
08/06/2009,12:53:00,19845,19845,19845,19845,1
08/06/2009,12:54:00,19845,19860,19845,19850,14
08/06/2009,12:55:00,19845,19845,19840,19840,6
08/06/2009,12:56:00,19845,19855,19845,19855,18
08/06/2009,12:57:00,19855,19855,19850,19850,6
08/06/2009,12:58:00,19850,19860,19845,19850,18
08/06/2009,12:59:00,19850,19850,19850,19850,4
08/06/2009,13:00:00,19850,19855,19845,19845,17
08/06/2009,13:01:00,19840,19840,19825,19835,30
08/06/2009,13:02:00,19835,19835,19825,19825,8
08/06/2009,13:03:00,19825,19825,19825,19825,3
08/06/2009,13:04:00,19825,19825,19815,19815,4
08/06/2009,13:05:00,19815,19820,19815,19820,4
08/06/2009,13:06:00,19825,19835,19825,19835,10
08/06/2009,13:07:00,19830,19830,19830,19830,2
08/06/2009,13:08:00,19835,19845,19835,19845,11
08/06/2009,13:09:00,19845,19850,19845,19850,8
08/06/2009,13:10:00,19850,19850,19840,19840,9
08/06/2009,13:11:00,19840,19840,19835,19835,6
08/06/2009,13:12:00,19830,19830,19815,19815,27
08/06/2009,13:13:00,19815,19825,19815,19825,5
08/06/2009,13:14:00,19830,19830,19825,19825,6
08/06/2009,13:15:00,19820,19825,19820,19825,7
08/06/2009,13:16:00,19825,19835,19825,19830,17
08/06/2009,13:18:00,19835,19835,19835,19835,1
08/06/2009,13:19:00,19830,19830,19815,19815,23
08/06/2009,13:20:00,19810,19810,19800,19800,20
08/06/2009,13:21:00,19810,19815,19810,19810,6
08/06/2009,13:23:00,19815,19820,19815,19820,8
08/06/2009,13:24:00,19825,19835,19825,19835,16
08/06/2009,13:25:00,19830,19830,19830,19830,2
08/06/2009,13:26:00,19830,19830,19825,19825,14
08/06/2009,13:27:00,19840,19845,19840,19840,13
08/06/2009,13:28:00,19830,19830,19825,19825,6
08/06/2009,13:29:00,19820,19825,19815,19825,10
08/06/2009,13:30:00,19825,19825,19825,19825,3
08/06/2009,13:31:00,19825,19825,19820,19820,7
08/06/2009,13:32:00,19810,19820,19810,19820,7
08/06/2009,13:33:00,19825,19825,19815,19815,5
08/06/2009,13:34:00,19815,19820,19815,19820,3
08/06/2009,13:35:00,19820,19820,19820,19820,1
08/06/2009,13:36:00,19815,19830,19815,19825,20
08/06/2009,13:37:00,19825,19830,19825,19825,9
08/06/2009,13:38:00,19820,19830,19820,19825,10
08/06/2009,13:39:00,19825,19830,19820,19825,11
08/06/2009,13:40:00,19820,19820,19820,19820,5
08/06/2009,13:41:00,19820,19820,19790,19805,31
08/06/2009,13:42:00,19815,19815,19795,19800,12
08/06/2009,13:43:00,19790,19795,19790,19795,4
08/06/2009,13:44:00,19795,19795,19780,19780,10
08/06/2009,13:45:00,19785,19785,19780,19780,5
08/06/2009,13:47:00,19790,19795,19790,19795,7
08/06/2009,13:48:00,19800,19810,19800,19810,10
08/06/2009,13:49:00,19810,19810,19810,19810,4
08/06/2009,13:50:00,19805,19805,19800,19800,26
08/06/2009,13:51:00,19795,19795,19790,19790,4
08/06/2009,13:52:00,19795,19800,19795,19795,4
08/06/2009,13:54:00,19790,19795,19790,19795,8
08/06/2009,13:55:00,19795,19800,19790,19800,5
08/06/2009,13:56:00,19800,19800,19800,19800,4
08/06/2009,13:57:00,19795,19795,19795,19795,3
08/06/2009,13:58:00,19800,19810,19800,19810,10
08/06/2009,13:59:00,19815,19815,19800,19810,17
08/06/2009,14:00:00,19805,19805,19805,19805,2
08/06/2009,14:02:00,19795,19800,19795,19800,3
08/06/2009,14:04:00,19810,19815,19805,19805,3
08/06/2009,14:05:00,19810,19815,19810,19815,8
08/06/2009,14:06:00,19815,19815,19810,19810,10
08/06/2009,14:07:00,19815,19820,19815,19820,3
08/06/2009,14:08:00,19820,19830,19820,19820,7
08/06/2009,14:09:00,19830,19840,19830,19830,18
08/06/2009,14:10:00,19830,19830,19830,19830,1
08/06/2009,14:11:00,19830,19830,19830,19830,2
08/06/2009,14:12:00,19825,19830,19825,19825,19
08/06/2009,14:13:00,19820,19825,19820,19825,6
08/06/2009,14:14:00,19820,19820,19820,19820,2
08/06/2009,14:15:00,19820,19820,19805,19805,15
08/06/2009,14:16:00,19810,19810,19805,19810,6
08/06/2009,14:18:00,19805,19805,19800,19800,6
08/06/2009,14:20:00,19805,19815,19805,19815,10
08/06/2009,14:21:00,19815,19815,19815,19815,3
08/06/2009,14:22:00,19815,19825,19815,19815,13
08/06/2009,14:23:00,19820,19830,19820,19830,16
08/06/2009,14:24:00,19825,19825,19805,19815,23
08/06/2009,14:25:00,19815,19815,19805,19805,4
08/06/2009,14:26:00,19805,19805,19800,19805,7
08/06/2009,14:27:00,19805,19810,19790,19800,11
08/06/2009,14:28:00,19800,19800,19790,19790,5
08/06/2009,14:29:00,19790,19795,19780,19795,14
08/06/2009,14:30:00,19805,19805,19805,19805,1
08/06/2009,14:31:00,19800,19800,19795,19800,14
08/06/2009,14:32:00,19805,19810,19805,19810,11
08/06/2009,14:33:00,19810,19810,19810,19810,3
08/06/2009,14:35:00,19815,19815,19815,19815,2
08/06/2009,14:36:00,19810,19810,19800,19800,6
08/06/2009,14:37:00,19805,19805,19805,19805,1
08/06/2009,14:38:00,19805,19805,19795,19805,7
08/06/2009,14:39:00,19795,19800,19795,19795,7
08/06/2009,14:40:00,19800,19800,19800,19800,2
08/06/2009,14:41:00,19800,19805,19800,19800,22
08/06/2009,14:42:00,19805,19805,19805,19805,8
08/06/2009,14:43:00,19805,19810,19800,19800,18
08/06/2009,14:44:00,19800,19805,19800,19805,16
08/06/2009,14:45:00,19800,19805,19800,19805,2
08/06/2009,14:46:00,19810,19810,19805,19810,9
08/06/2009,14:47:00,19805,19805,19805,19805,1
08/06/2009,14:48:00,19820,19820,19815,19815,8
08/06/2009,14:49:00,19815,19820,19815,19820,4
08/06/2009,14:50:00,19820,19825,19820,19825,6
08/06/2009,14:51:00,19820,19820,19815,19820,4
08/06/2009,14:52:00,19820,19830,19815,19830,11
08/06/2009,14:53:00,19830,19830,19820,19820,11
08/06/2009,14:54:00,19825,19835,19825,19835,6
08/06/2009,14:55:00,19845,19855,19840,19850,39
08/06/2009,14:56:00,19855,19855,19840,19840,12
08/06/2009,14:57:00,19835,19840,19835,19835,4
08/06/2009,14:58:00,19830,19830,19830,19830,1
08/06/2009,14:59:00,19830,19835,19825,19825,13
08/06/2009,15:00:00,19830,19830,19820,19825,11
08/06/2009,15:01:00,19820,19820,19820,19820,9
08/06/2009,15:02:00,19820,19825,19820,19825,7
08/06/2009,15:03:00,19830,19840,19830,19835,12
08/06/2009,15:04:00,19840,19840,19830,19835,12
08/06/2009,15:05:00,19840,19845,19840,19845,5
08/06/2009,15:06:00,19835,19835,19835,19835,1
08/06/2009,15:07:00,19830,19830,19830,19830,4
08/06/2009,15:08:00,19835,19835,19835,19835,3
08/06/2009,15:10:00,19840,19845,19840,19840,10
08/06/2009,15:12:00,19835,19845,19835,19845,4
08/06/2009,15:14:00,19845,19870,19845,19865,53
08/06/2009,15:15:00,19865,19865,19855,19855,8
08/06/2009,15:16:00,19860,19880,19855,19880,24
08/06/2009,15:17:00,19875,19880,19860,19860,17
08/06/2009,15:18:00,19865,19870,19860,19870,10
08/06/2009,15:19:00,19870,19870,19865,19870,7
08/06/2009,15:20:00,19875,19875,19860,19870,12
08/06/2009,15:21:00,19870,19875,19870,19875,7
08/06/2009,15:22:00,19870,19870,19860,19860,28
08/06/2009,15:23:00,19855,19860,19845,19850,35
08/06/2009,15:24:00,19845,19850,19830,19845,21
08/06/2009,15:25:00,19840,19855,19840,19855,14
08/06/2009,15:26:00,19855,19860,19855,19855,11
08/06/2009,15:27:00,19860,19860,19860,19860,16
08/06/2009,15:28:00,19865,19870,19865,19865,10
08/06/2009,15:29:00,19870,19870,19865,19865,7
08/06/2009,15:30:00,19865,19870,19845,19870,23
08/06/2009,15:31:00,19865,19875,19860,19860,22
08/06/2009,15:32:00,19865,19865,19855,19855,10
08/06/2009,15:33:00,19865,19890,19860,19880,47
08/06/2009,15:34:00,19875,19880,19860,19860,15
08/06/2009,15:35:00,19870,19870,19845,19845,22
08/06/2009,15:36:00,19840,19855,19820,19820,74
08/06/2009,15:37:00,19825,19830,19820,19830,25
08/06/2009,15:38:00,19835,19840,19825,19825,25
08/06/2009,15:39:00,19825,19850,19825,19830,46
08/06/2009,15:40:00,19830,19845,19825,19845,17
08/06/2009,15:41:00,19850,19855,19840,19840,19
08/06/2009,15:42:00,19840,19840,19825,19825,25
08/06/2009,15:43:00,19825,19830,19815,19815,29
08/06/2009,15:44:00,19820,19825,19800,19800,31
08/06/2009,15:45:00,19800,19805,19790,19805,50
08/06/2009,15:46:00,19805,19810,19800,19800,11
08/06/2009,15:47:00,19800,19800,19790,19800,36
08/06/2009,15:48:00,19800,19815,19795,19810,27
08/06/2009,15:49:00,19805,19815,19800,19800,8
08/06/2009,15:50:00,19810,19820,19805,19820,28
08/06/2009,15:51:00,19820,19830,19815,19830,13
08/06/2009,15:52:00,19830,19830,19820,19825,18
08/06/2009,15:53:00,19825,19835,19825,19825,11
08/06/2009,15:54:00,19830,19830,19830,19830,4
08/06/2009,15:55:00,19830,19830,19820,19825,8
08/06/2009,15:56:00,19815,19830,19815,19815,10
08/06/2009,15:57:00,19810,19810,19800,19810,8
08/06/2009,15:58:00,19805,19805,19775,19780,64
08/06/2009,15:59:00,19785,19800,19780,19795,38
08/06/2009,16:00:00,19790,19795,19760,19775,138
08/06/2009,16:01:00,19790,19800,19780,19780,51
08/06/2009,16:02:00,19785,19800,19785,19800,20
08/06/2009,16:03:00,19805,19815,19795,19795,25
08/06/2009,16:04:00,19800,19810,19795,19800,17
08/06/2009,16:05:00,19810,19855,19795,19850,44
08/06/2009,16:06:00,19845,19865,19845,19855,43
08/06/2009,16:07:00,19850,19860,19845,19850,18
08/06/2009,16:08:00,19845,19850,19835,19835,20
08/06/2009,16:09:00,19840,19855,19840,19850,10
08/06/2009,16:10:00,19845,19855,19845,19850,31
08/06/2009,16:11:00,19855,19870,19850,19860,79
08/06/2009,16:12:00,19860,19860,19850,19860,7
08/06/2009,16:13:00,19850,19860,19850,19850,9
08/06/2009,16:14:00,19845,19845,19810,19810,41
08/06/2009,16:15:00,19810,19810,19800,19805,49
08/06/2009,16:16:00,19800,19805,19790,19790,57
08/06/2009,16:17:00,19790,19800,19785,19790,27
08/06/2009,16:18:00,19790,19805,19790,19800,26
08/06/2009,16:19:00,19795,19815,19795,19810,28
08/06/2009,16:20:00,19805,19825,19805,19825,14
08/06/2009,16:21:00,19825,19830,19820,19825,11
08/06/2009,16:22:00,19825,19825,19815,19815,12
08/06/2009,16:23:00,19815,19815,19805,19805,12
08/06/2009,16:24:00,19810,19815,19810,19810,8
08/06/2009,16:25:00,19810,19815,19805,19815,12
08/06/2009,16:26:00,19815,19840,19815,19840,28
08/06/2009,16:27:00,19840,19840,19825,19830,12
08/06/2009,16:28:00,19830,19830,19825,19825,3
08/06/2009,16:29:00,19830,19830,19805,19810,33
08/06/2009,16:30:00,19810,19830,19810,19830,19
08/06/2009,16:31:00,19830,19840,19830,19835,11
08/06/2009,16:32:00,19835,19855,19835,19850,47
08/06/2009,16:33:00,19850,19850,19840,19850,14
08/06/2009,16:34:00,19840,19840,19830,19830,53
08/06/2009,16:35:00,19825,19830,19825,19830,49
08/06/2009,16:36:00,19835,19850,19835,19850,10
08/06/2009,16:37:00,19850,19850,19840,19845,10
08/06/2009,16:38:00,19845,19845,19840,19840,7
08/06/2009,16:39:00,19845,19875,19845,19870,49
08/06/2009,16:40:00,19875,19890,19875,19890,60
08/06/2009,16:41:00,19885,19885,19875,19875,17
08/06/2009,16:42:00,19875,19880,19875,19880,10
08/06/2009,16:43:00,19885,19915,19885,19905,95
08/06/2009,16:44:00,19905,19915,19900,19915,20
08/06/2009,16:45:00,19915,19950,19915,19925,123
08/06/2009,16:46:00,19930,19940,19920,19935,52
08/06/2009,16:47:00,19930,19930,19910,19915,27
08/06/2009,16:48:00,19915,19920,19910,19915,21
08/06/2009,16:49:00,19910,19915,19885,19895,40
08/06/2009,16:50:00,19900,19915,19890,19910,30
08/06/2009,16:51:00,19920,19925,19900,19915,30
08/06/2009,16:52:00,19915,19920,19910,19915,19
08/06/2009,16:53:00,19915,19925,19915,19915,10
08/06/2009,16:54:00,19910,19915,19890,19895,29
08/06/2009,16:55:00,19900,19910,19890,19900,20
08/06/2009,16:56:00,19900,19900,19880,19880,29
08/06/2009,16:57:00,19880,19900,19870,19890,32
08/06/2009,16:58:00,19895,19895,19885,19885,4
08/06/2009,16:59:00,19890,19895,19880,19880,13
08/06/2009,17:00:00,19885,19890,19875,19885,22
08/06/2009,17:01:00,19880,19890,19875,19880,11
08/06/2009,17:02:00,19885,19895,19885,19890,17
08/06/2009,17:03:00,19890,19900,19890,19895,20
08/06/2009,17:04:00,19895,19895,19855,19865,97
08/06/2009,17:05:00,19865,19875,19865,19875,56
08/06/2009,17:06:00,19875,19885,19875,19885,160
08/06/2009,17:07:00,19890,19895,19860,19860,52
08/06/2009,17:08:00,19870,19875,19865,19875,11
08/06/2009,17:09:00,19870,19875,19850,19860,31
08/06/2009,17:10:00,19860,19865,19855,19855,18
08/06/2009,17:11:00,19855,19865,19855,19855,18
08/06/2009,17:12:00,19865,19870,19865,19870,7
08/06/2009,17:13:00,19875,19875,19865,19870,56
08/06/2009,17:14:00,19875,19880,19870,19875,27
08/06/2009,17:15:00,19875,19880,19875,19880,13
08/06/2009,17:16:00,19880,19885,19870,19880,18
08/06/2009,17:17:00,19875,19900,19875,19900,22
08/06/2009,17:18:00,19900,19920,19895,19920,65
08/06/2009,17:19:00,19915,19925,19910,19920,22
08/06/2009,17:20:00,19925,19935,19920,19935,29
08/06/2009,17:21:00,19935,19935,19915,19920,47
08/06/2009,17:22:00,19920,19920,19895,19900,26
08/06/2009,17:23:00,19905,19910,19900,19905,26
08/06/2009,17:24:00,19905,19905,19895,19895,21
08/06/2009,17:25:00,19895,19895,19875,19875,540
08/06/2009,17:26:00,19875,19880,19860,19865,40
08/06/2009,17:27:00,19865,19865,19845,19860,60
08/06/2009,17:28:00,19850,19850,19840,19840,57
08/06/2009,17:29:00,19840,19860,19830,19855,98
08/06/2009,17:30:00,19855,19860,19835,19850,43
08/06/2009,17:31:00,19850,19860,19850,19855,48
08/06/2009,17:32:00,19850,19860,19845,19860,33
08/06/2009,17:33:00,19865,19865,19845,19845,52
08/06/2009,17:34:00,19840,19840,19805,19825,42
08/06/2009,17:35:00,19810,19815,19770,19770,63
08/06/2009,17:36:00,19770,19790,19760,19775,275
08/06/2009,17:37:00,19770,19830,19765,19820,364
08/06/2009,17:38:00,19820,19835,19820,19830,56
08/06/2009,17:39:00,19830,19865,19830,19865,71