DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/06/2009,16:56:00,20345,20355,20340,20355,17
10/06/2009,16:57:00,20345,20350,20340,20350,11
10/06/2009,16:58:00,20340,20350,20335,20345,20
10/06/2009,16:59:00,20345,20350,20340,20345,18
10/06/2009,17:00:00,20350,20355,20330,20330,30
10/06/2009,17:01:00,20325,20325,20310,20315,29
10/06/2009,17:02:00,20305,20315,20290,20305,88
10/06/2009,17:03:00,20310,20315,20295,20300,35
10/06/2009,17:04:00,20300,20315,20295,20305,31
10/06/2009,17:05:00,20305,20315,20305,20315,19
10/06/2009,17:06:00,20320,20325,20320,20320,8
10/06/2009,17:07:00,20320,20320,20315,20315,8
10/06/2009,17:08:00,20310,20315,20290,20300,72
10/06/2009,17:09:00,20310,20310,20290,20305,11
10/06/2009,17:10:00,20290,20295,20285,20290,27
10/06/2009,17:11:00,20295,20300,20285,20300,24
10/06/2009,17:12:00,20290,20305,20290,20290,11
10/06/2009,17:13:00,20300,20305,20300,20305,12
10/06/2009,17:14:00,20300,20300,20295,20295,8
10/06/2009,17:15:00,20295,20295,20265,20280,46
10/06/2009,17:16:00,20280,20280,20265,20265,20
10/06/2009,17:17:00,20265,20280,20265,20275,39
10/06/2009,17:18:00,20275,20275,20265,20265,35
10/06/2009,17:19:00,20265,20280,20265,20280,21
10/06/2009,17:20:00,20280,20280,20270,20275,48
10/06/2009,17:21:00,20275,20290,20270,20290,48
10/06/2009,17:22:00,20290,20295,20280,20290,53
10/06/2009,17:23:00,20290,20300,20285,20300,57
10/06/2009,17:24:00,20300,20320,20295,20300,74
10/06/2009,17:25:00,20305,20305,20300,20305,18
10/06/2009,17:26:00,20305,20325,20305,20310,29
10/06/2009,17:27:00,20315,20315,20300,20310,37
10/06/2009,17:28:00,20310,20310,20285,20295,103
10/06/2009,17:29:00,20300,20320,20290,20315,113
10/06/2009,17:30:00,20305,20315,20295,20305,54
10/06/2009,17:31:00,20310,20335,20305,20335,76
10/06/2009,17:32:00,20335,20345,20320,20330,26
10/06/2009,17:33:00,20335,20340,20335,20340,6
10/06/2009,17:34:00,20330,20365,20330,20365,53
10/06/2009,17:35:00,20365,20385,20360,20380,74
10/06/2009,17:36:00,20380,20380,20360,20370,28
10/06/2009,17:37:00,20370,20370,20355,20365,25
10/06/2009,17:38:00,20355,20360,20350,20350,16
10/06/2009,17:39:00,20350,20355,20310,20345,128
11/06/2009,09:00:00,20285,20360,20285,20335,116
11/06/2009,09:01:00,20340,20360,20335,20355,36
11/06/2009,09:02:00,20360,20375,20350,20375,38
11/06/2009,09:03:00,20380,20380,20355,20360,44
11/06/2009,09:04:00,20360,20380,20360,20380,27
11/06/2009,09:05:00,20385,20385,20330,20350,123
11/06/2009,09:06:00,20350,20375,20350,20360,72
11/06/2009,09:07:00,20360,20380,20355,20380,31
11/06/2009,09:08:00,20385,20395,20380,20390,30
11/06/2009,09:09:00,20385,20395,20385,20390,25
11/06/2009,09:10:00,20390,20405,20385,20390,41
11/06/2009,09:11:00,20390,20400,20390,20400,24
11/06/2009,09:12:00,20400,20400,20385,20395,22
11/06/2009,09:13:00,20395,20415,20395,20410,41
11/06/2009,09:14:00,20410,20415,20410,20410,25
11/06/2009,09:15:00,20410,20410,20395,20395,30
11/06/2009,09:16:00,20400,20420,20400,20420,52
11/06/2009,09:17:00,20415,20415,20405,20410,27
11/06/2009,09:18:00,20405,20410,20390,20390,71
11/06/2009,09:19:00,20390,20390,20380,20380,48
11/06/2009,09:20:00,20380,20390,20375,20375,30
11/06/2009,09:21:00,20380,20380,20355,20360,55
11/06/2009,09:22:00,20355,20360,20335,20335,62
11/06/2009,09:23:00,20335,20340,20320,20330,32
11/06/2009,09:24:00,20330,20330,20310,20320,33
11/06/2009,09:25:00,20325,20325,20310,20325,19
11/06/2009,09:26:00,20320,20320,20315,20320,17
11/06/2009,09:27:00,20315,20325,20295,20325,74
11/06/2009,09:28:00,20320,20330,20315,20315,22
11/06/2009,09:29:00,20320,20320,20310,20310,8
11/06/2009,09:30:00,20305,20340,20305,20340,42
11/06/2009,09:31:00,20350,20355,20350,20355,10
11/06/2009,09:32:00,20355,20375,20355,20375,52
11/06/2009,09:33:00,20375,20375,20360,20360,40
11/06/2009,09:34:00,20370,20370,20370,20370,2
11/06/2009,09:35:00,20375,20380,20370,20380,14
11/06/2009,09:36:00,20385,20410,20385,20405,33
11/06/2009,09:37:00,20405,20410,20405,20405,36
11/06/2009,09:38:00,20405,20425,20405,20425,38
11/06/2009,09:39:00,20425,20425,20405,20405,21
11/06/2009,09:40:00,20415,20415,20400,20405,25
11/06/2009,09:41:00,20410,20420,20405,20405,33
11/06/2009,09:42:00,20410,20410,20400,20400,12
11/06/2009,09:43:00,20400,20415,20400,20405,19
11/06/2009,09:44:00,20410,20410,20370,20375,41
11/06/2009,09:45:00,20370,20380,20365,20375,36
11/06/2009,09:46:00,20375,20375,20370,20375,4
11/06/2009,09:47:00,20380,20385,20375,20385,18
11/06/2009,09:48:00,20385,20405,20385,20400,22
11/06/2009,09:49:00,20410,20410,20395,20395,17
11/06/2009,09:50:00,20400,20410,20400,20405,23
11/06/2009,09:51:00,20405,20410,20395,20395,19
11/06/2009,09:52:00,20405,20405,20400,20400,9
11/06/2009,09:53:00,20405,20410,20405,20410,18
11/06/2009,09:54:00,20410,20415,20410,20410,12
11/06/2009,09:55:00,20410,20420,20410,20420,10
11/06/2009,09:56:00,20415,20415,20405,20405,6
11/06/2009,09:57:00,20405,20405,20405,20405,2
11/06/2009,09:58:00,20410,20425,20405,20410,35
11/06/2009,09:59:00,20415,20415,20395,20400,25
11/06/2009,10:00:00,20400,20410,20400,20400,29
11/06/2009,10:01:00,20400,20420,20400,20420,28
11/06/2009,10:02:00,20425,20435,20415,20415,58
11/06/2009,10:03:00,20425,20445,20420,20435,51
11/06/2009,10:04:00,20435,20445,20435,20440,23
11/06/2009,10:05:00,20435,20440,20425,20425,21
11/06/2009,10:06:00,20430,20430,20425,20430,21
11/06/2009,10:07:00,20425,20425,20420,20420,19
11/06/2009,10:08:00,20420,20450,20420,20445,76
11/06/2009,10:09:00,20445,20455,20430,20430,41
11/06/2009,10:10:00,20430,20440,20430,20440,48
11/06/2009,10:11:00,20445,20455,20445,20455,41
11/06/2009,10:12:00,20455,20455,20450,20450,25
11/06/2009,10:13:00,20450,20455,20450,20455,57
11/06/2009,10:14:00,20455,20455,20445,20450,17
11/06/2009,10:15:00,20450,20455,20445,20445,15
11/06/2009,10:16:00,20445,20445,20440,20445,12
11/06/2009,10:17:00,20440,20440,20425,20430,22
11/06/2009,10:18:00,20435,20445,20435,20445,15
11/06/2009,10:19:00,20445,20450,20435,20435,9
11/06/2009,10:20:00,20430,20440,20430,20440,10
11/06/2009,10:21:00,20445,20445,20435,20440,16
11/06/2009,10:22:00,20440,20445,20440,20445,8
11/06/2009,10:23:00,20450,20450,20445,20450,5
11/06/2009,10:24:00,20445,20445,20440,20440,9
11/06/2009,10:25:00,20435,20435,20420,20420,51
11/06/2009,10:26:00,20420,20430,20420,20425,24
11/06/2009,10:27:00,20425,20430,20425,20430,14
11/06/2009,10:28:00,20435,20440,20430,20430,22
11/06/2009,10:29:00,20425,20425,20425,20425,4
11/06/2009,10:30:00,20425,20445,20420,20435,33
11/06/2009,10:31:00,20445,20445,20445,20445,2
11/06/2009,10:32:00,20445,20465,20445,20455,68
11/06/2009,10:33:00,20455,20500,20455,20500,155
11/06/2009,10:34:00,20495,20500,20475,20475,61
11/06/2009,10:35:00,20480,20485,20475,20485,18
11/06/2009,10:36:00,20480,20480,20475,20480,21
11/06/2009,10:37:00,20475,20480,20470,20475,9
11/06/2009,10:38:00,20475,20485,20470,20485,16
11/06/2009,10:39:00,20480,20480,20455,20455,28
11/06/2009,10:40:00,20455,20470,20455,20465,29
11/06/2009,10:41:00,20465,20465,20460,20460,5
11/06/2009,10:42:00,20465,20465,20455,20455,60
11/06/2009,10:43:00,20460,20465,20460,20465,2
11/06/2009,10:44:00,20465,20465,20465,20465,5
11/06/2009,10:45:00,20470,20480,20465,20475,57
11/06/2009,10:46:00,20475,20475,20465,20470,10
11/06/2009,10:47:00,20465,20470,20460,20470,20
11/06/2009,10:48:00,20465,20475,20465,20475,12
11/06/2009,10:49:00,20475,20475,20475,20475,3
11/06/2009,10:50:00,20475,20480,20475,20480,8
11/06/2009,10:51:00,20480,20480,20475,20480,17
11/06/2009,10:52:00,20485,20490,20480,20490,19
11/06/2009,10:53:00,20490,20490,20475,20475,13
11/06/2009,10:54:00,20475,20480,20475,20480,9
11/06/2009,10:55:00,20480,20485,20480,20480,6
11/06/2009,10:56:00,20480,20480,20480,20480,3
11/06/2009,10:57:00,20475,20480,20475,20480,2
11/06/2009,10:58:00,20480,20490,20480,20490,11
11/06/2009,10:59:00,20490,20490,20470,20475,13
11/06/2009,11:00:00,20470,20475,20470,20470,6
11/06/2009,11:01:00,20470,20475,20470,20475,13
11/06/2009,11:02:00,20475,20475,20470,20470,8
11/06/2009,11:03:00,20475,20475,20475,20475,3
11/06/2009,11:04:00,20470,20475,20470,20475,6
11/06/2009,11:05:00,20480,20480,20480,20480,10
11/06/2009,11:06:00,20475,20475,20475,20475,2
11/06/2009,11:07:00,20475,20485,20475,20485,7
11/06/2009,11:08:00,20480,20480,20475,20475,17
11/06/2009,11:09:00,20470,20470,20465,20470,13
11/06/2009,11:10:00,20470,20475,20470,20470,7
11/06/2009,11:11:00,20470,20470,20455,20455,37
11/06/2009,11:12:00,20460,20460,20460,20460,12
11/06/2009,11:13:00,20460,20460,20460,20460,1
11/06/2009,11:15:00,20460,20460,20460,20460,4
11/06/2009,11:16:00,20455,20460,20455,20455,7
11/06/2009,11:17:00,20455,20460,20450,20460,19
11/06/2009,11:18:00,20460,20470,20460,20470,16
11/06/2009,11:19:00,20475,20475,20470,20470,3
11/06/2009,11:20:00,20475,20480,20470,20475,53
11/06/2009,11:21:00,20475,20480,20475,20480,9
11/06/2009,11:22:00,20480,20490,20480,20490,25
11/06/2009,11:23:00,20485,20485,20485,20485,6
11/06/2009,11:24:00,20490,20490,20480,20490,8
11/06/2009,11:25:00,20490,20490,20480,20480,17
11/06/2009,11:26:00,20480,20480,20480,20480,17
11/06/2009,11:28:00,20480,20480,20475,20475,13
11/06/2009,11:29:00,20480,20480,20475,20475,3
11/06/2009,11:30:00,20470,20485,20465,20485,21
11/06/2009,11:31:00,20470,20475,20465,20465,12
11/06/2009,11:32:00,20460,20465,20460,20465,14
11/06/2009,11:35:00,20460,20470,20460,20470,44
11/06/2009,11:36:00,20470,20475,20470,20475,21
11/06/2009,11:37:00,20470,20475,20470,20470,10
11/06/2009,11:38:00,20475,20480,20475,20475,4
11/06/2009,11:39:00,20480,20485,20480,20485,30
11/06/2009,11:40:00,20480,20480,20480,20480,3
11/06/2009,11:41:00,20485,20495,20485,20485,10
11/06/2009,11:42:00,20480,20480,20480,20480,2
11/06/2009,11:43:00,20475,20475,20470,20470,8
11/06/2009,11:44:00,20470,20470,20465,20465,14
11/06/2009,11:45:00,20465,20470,20465,20470,4
11/06/2009,11:46:00,20475,20475,20470,20470,4
11/06/2009,11:47:00,20480,20480,20470,20470,12
11/06/2009,11:48:00,20465,20470,20465,20470,2
11/06/2009,11:49:00,20470,20470,20470,20470,5
11/06/2009,11:50:00,20470,20475,20470,20475,8
11/06/2009,11:51:00,20475,20475,20470,20470,3
11/06/2009,11:52:00,20465,20465,20465,20465,3
11/06/2009,11:53:00,20465,20465,20465,20465,2
11/06/2009,11:54:00,20470,20470,20470,20470,1
11/06/2009,11:55:00,20475,20475,20460,20460,7
11/06/2009,11:56:00,20460,20460,20460,20460,10
11/06/2009,11:57:00,20465,20465,20460,20460,3
11/06/2009,11:58:00,20460,20460,20460,20460,5
11/06/2009,11:59:00,20465,20465,20455,20455,25
11/06/2009,12:00:00,20455,20455,20450,20455,10
11/06/2009,12:01:00,20455,20460,20450,20455,8
11/06/2009,12:02:00,20450,20455,20450,20455,6
11/06/2009,12:03:00,20455,20460,20455,20460,4
11/06/2009,12:05:00,20460,20465,20460,20465,6
11/06/2009,12:06:00,20465,20465,20465,20465,11
11/06/2009,12:07:00,20465,20465,20460,20460,6
11/06/2009,12:10:00,20450,20460,20450,20460,2
11/06/2009,12:11:00,20465,20470,20465,20470,9
11/06/2009,12:12:00,20470,20470,20470,20470,8
11/06/2009,12:14:00,20455,20460,20450,20450,12
11/06/2009,12:15:00,20455,20455,20450,20455,4
11/06/2009,12:16:00,20450,20450,20440,20450,17
11/06/2009,12:17:00,20450,20455,20450,20455,11
11/06/2009,12:18:00,20450,20450,20445,20450,11
11/06/2009,12:19:00,20455,20455,20455,20455,1
11/06/2009,12:20:00,20455,20465,20455,20465,8
11/06/2009,12:21:00,20455,20465,20455,20465,27
11/06/2009,12:22:00,20460,20460,20455,20460,6
11/06/2009,12:23:00,20455,20460,20450,20460,28
11/06/2009,12:25:00,20465,20465,20465,20465,3
11/06/2009,12:26:00,20465,20465,20465,20465,5
11/06/2009,12:27:00,20465,20465,20465,20465,12
11/06/2009,12:28:00,20465,20475,20465,20465,17
11/06/2009,12:30:00,20465,20475,20465,20475,30
11/06/2009,12:31:00,20475,20480,20475,20480,6
11/06/2009,12:32:00,20475,20480,20470,20475,20
11/06/2009,12:33:00,20475,20475,20465,20465,28
11/06/2009,12:34:00,20465,20465,20465,20465,6
11/06/2009,12:35:00,20470,20470,20470,20470,2
11/06/2009,12:36:00,20465,20465,20465,20465,1
11/06/2009,12:37:00,20465,20465,20465,20465,1
11/06/2009,12:38:00,20475,20475,20475,20475,20
11/06/2009,12:39:00,20475,20475,20475,20475,2
11/06/2009,12:40:00,20475,20485,20475,20485,8
11/06/2009,12:41:00,20480,20480,20480,20480,1
11/06/2009,12:42:00,20480,20480,20480,20480,1
11/06/2009,12:43:00,20480,20480,20480,20480,1
11/06/2009,12:44:00,20475,20475,20475,20475,4
11/06/2009,12:46:00,20480,20480,20480,20480,3
11/06/2009,12:47:00,20470,20470,20460,20460,14
11/06/2009,12:48:00,20465,20465,20465,20465,2
11/06/2009,12:49:00,20460,20465,20455,20455,4
11/06/2009,12:50:00,20455,20460,20450,20450,7
11/06/2009,12:51:00,20450,20450,20445,20445,13
11/06/2009,12:52:00,20450,20450,20450,20450,4
11/06/2009,12:53:00,20445,20450,20440,20445,12
11/06/2009,12:54:00,20440,20450,20440,20440,5
11/06/2009,12:55:00,20445,20445,20430,20435,16
11/06/2009,12:56:00,20430,20430,20430,20430,3
11/06/2009,12:57:00,20430,20435,20430,20435,3
11/06/2009,12:58:00,20440,20440,20440,20440,1
11/06/2009,12:59:00,20440,20440,20430,20430,2
11/06/2009,13:00:00,20430,20440,20430,20440,2
11/06/2009,13:01:00,20435,20435,20435,20435,2
11/06/2009,13:02:00,20430,20435,20430,20435,3
11/06/2009,13:04:00,20435,20435,20435,20435,2
11/06/2009,13:05:00,20430,20440,20430,20440,9
11/06/2009,13:06:00,20430,20430,20430,20430,2
11/06/2009,13:07:00,20435,20435,20430,20430,4
11/06/2009,13:09:00,20430,20430,20430,20430,1
11/06/2009,13:10:00,20425,20425,20410,20420,31
11/06/2009,13:11:00,20430,20435,20430,20435,13
11/06/2009,13:13:00,20430,20430,20425,20425,7
11/06/2009,13:14:00,20425,20425,20425,20425,2
11/06/2009,13:16:00,20430,20430,20430,20430,1
11/06/2009,13:18:00,20430,20430,20430,20430,4
11/06/2009,13:19:00,20430,20430,20420,20420,6
11/06/2009,13:20:00,20415,20440,20415,20440,16
11/06/2009,13:21:00,20435,20435,20420,20420,4
11/06/2009,13:22:00,20430,20430,20430,20430,4
11/06/2009,13:24:00,20435,20435,20430,20430,14
11/06/2009,13:25:00,20430,20430,20430,20430,3
11/06/2009,13:26:00,20430,20430,20430,20430,3
11/06/2009,13:27:00,20435,20435,20430,20430,2
11/06/2009,13:28:00,20425,20425,20425,20425,3
11/06/2009,13:29:00,20430,20430,20425,20430,5
11/06/2009,13:31:00,20425,20435,20425,20435,7
11/06/2009,13:32:00,20430,20440,20430,20440,3
11/06/2009,13:33:00,20430,20430,20425,20425,7
11/06/2009,13:36:00,20425,20435,20425,20430,5
11/06/2009,13:37:00,20425,20425,20425,20425,2
11/06/2009,13:38:00,20430,20430,20430,20430,1
11/06/2009,13:41:00,20430,20430,20430,20430,1
11/06/2009,13:42:00,20425,20425,20425,20425,2
11/06/2009,13:45:00,20430,20435,20430,20435,9
11/06/2009,13:46:00,20435,20440,20430,20440,8
11/06/2009,13:47:00,20435,20440,20430,20430,13
11/06/2009,13:48:00,20440,20440,20440,20440,5
11/06/2009,13:49:00,20440,20440,20435,20435,2
11/06/2009,13:51:00,20435,20435,20435,20435,1
11/06/2009,13:52:00,20440,20440,20440,20440,1
11/06/2009,13:53:00,20440,20440,20440,20440,2
11/06/2009,13:55:00,20435,20435,20435,20435,1
11/06/2009,13:56:00,20430,20430,20430,20430,8
11/06/2009,13:57:00,20430,20430,20425,20425,2
11/06/2009,13:58:00,20430,20445,20430,20440,21
11/06/2009,13:59:00,20440,20440,20435,20440,3
11/06/2009,14:00:00,20435,20435,20430,20430,2
11/06/2009,14:03:00,20430,20430,20430,20430,5
11/06/2009,14:04:00,20435,20440,20435,20440,3
11/06/2009,14:05:00,20440,20440,20435,20435,3
11/06/2009,14:07:00,20430,20440,20430,20440,3
11/06/2009,14:09:00,20430,20430,20420,20420,18
11/06/2009,14:10:00,20425,20425,20420,20420,3
11/06/2009,14:12:00,20430,20430,20410,20415,23
11/06/2009,14:13:00,20420,20420,20415,20420,9
11/06/2009,14:14:00,20420,20420,20410,20410,4
11/06/2009,14:15:00,20410,20410,20395,20405,39
11/06/2009,14:16:00,20400,20405,20400,20405,15
11/06/2009,14:17:00,20405,20405,20400,20400,8
11/06/2009,14:18:00,20405,20405,20405,20405,4
11/06/2009,14:19:00,20410,20410,20410,20410,4
11/06/2009,14:20:00,20405,20405,20405,20405,7
11/06/2009,14:22:00,20405,20410,20405,20410,33
11/06/2009,14:23:00,20410,20410,20405,20405,2
11/06/2009,14:24:00,20405,20405,20405,20405,4
11/06/2009,14:25:00,20410,20410,20405,20405,7
11/06/2009,14:26:00,20405,20410,20405,20410,6
11/06/2009,14:27:00,20415,20420,20405,20420,17
11/06/2009,14:28:00,20420,20425,20415,20415,9
11/06/2009,14:29:00,20425,20480,20425,20450,157
11/06/2009,14:30:00,20455,20520,20435,20450,115
11/06/2009,14:31:00,20470,20470,20450,20460,24
11/06/2009,14:32:00,20460,20465,20425,20440,66
11/06/2009,14:33:00,20440,20440,20415,20430,40
11/06/2009,14:34:00,20435,20470,20435,20470,31
11/06/2009,14:35:00,20460,20465,20455,20455,9
11/06/2009,14:36:00,20450,20450,20435,20440,20
11/06/2009,14:37:00,20450,20450,20450,20450,4
11/06/2009,14:38:00,20455,20455,20455,20455,2
11/06/2009,14:39:00,20455,20470,20455,20465,12
11/06/2009,14:40:00,20465,20465,20445,20445,11
11/06/2009,14:41:00,20445,20445,20435,20440,13
11/06/2009,14:42:00,20435,20440,20425,20425,16
11/06/2009,14:43:00,20425,20430,20405,20405,32
11/06/2009,14:44:00,20405,20410,20385,20400,103
11/06/2009,14:45:00,20395,20395,20365,20370,101
11/06/2009,14:46:00,20370,20380,20370,20380,75
11/06/2009,14:47:00,20385,20390,20380,20385,54
11/06/2009,14:48:00,20380,20390,20380,20390,16
11/06/2009,14:49:00,20390,20390,20390,20390,1
11/06/2009,14:50:00,20385,20390,20375,20375,31
11/06/2009,14:51:00,20380,20385,20355,20355,60
11/06/2009,14:52:00,20360,20370,20360,20365,19
11/06/2009,14:53:00,20360,20360,20355,20355,16
11/06/2009,14:54:00,20350,20355,20335,20355,35
11/06/2009,14:55:00,20350,20355,20345,20355,21
11/06/2009,14:56:00,20355,20360,20345,20350,32
11/06/2009,14:57:00,20350,20365,20345,20365,27
11/06/2009,14:58:00,20360,20375,20360,20365,22
11/06/2009,14:59:00,20380,20385,20365,20365,31
11/06/2009,15:00:00,20370,20385,20360,20385,24
11/06/2009,15:01:00,20385,20395,20385,20395,15
11/06/2009,15:02:00,20395,20400,20380,20385,18
11/06/2009,15:03:00,20385,20385,20380,20380,8
11/06/2009,15:04:00,20395,20400,20385,20395,5
11/06/2009,15:05:00,20395,20400,20395,20400,7
11/06/2009,15:06:00,20400,20410,20395,20405,14
11/06/2009,15:07:00,20405,20405,20400,20405,14
11/06/2009,15:08:00,20405,20405,20395,20395,10
11/06/2009,15:09:00,20390,20390,20380,20380,20
11/06/2009,15:10:00,20385,20405,20380,20405,46
11/06/2009,15:11:00,20405,20405,20395,20395,17
11/06/2009,15:12:00,20395,20400,20395,20400,4
11/06/2009,15:13:00,20400,20400,20395,20395,14
11/06/2009,15:14:00,20405,20405,20400,20405,6
11/06/2009,15:15:00,20405,20425,20405,20425,46
11/06/2009,15:16:00,20425,20425,20405,20405,39
11/06/2009,15:17:00,20405,20415,20405,20405,12
11/06/2009,15:18:00,20400,20405,20400,20400,79
11/06/2009,15:19:00,20405,20405,20405,20405,5
11/06/2009,15:20:00,20405,20410,20405,20405,12
11/06/2009,15:21:00,20405,20410,20395,20400,8
11/06/2009,15:22:00,20405,20415,20405,20415,4
11/06/2009,15:23:00,20410,20410,20410,20410,1
11/06/2009,15:24:00,20400,20400,20400,20400,1
11/06/2009,15:26:00,20410,20410,20410,20410,6
11/06/2009,15:27:00,20410,20410,20410,20410,6
11/06/2009,15:28:00,20415,20415,20415,20415,42
11/06/2009,15:29:00,20420,20420,20415,20415,15
11/06/2009,15:30:00,20415,20455,20415,20430,74
11/06/2009,15:31:00,20440,20450,20440,20445,25
11/06/2009,15:32:00,20440,20465,20440,20465,20
11/06/2009,15:33:00,20465,20475,20450,20450,44
11/06/2009,15:34:00,20455,20460,20455,20455,26
11/06/2009,15:35:00,20455,20485,20455,20470,39
11/06/2009,15:36:00,20475,20485,20460,20460,42
11/06/2009,15:37:00,20460,20470,20450,20460,65
11/06/2009,15:38:00,20455,20460,20450,20455,26
11/06/2009,15:39:00,20455,20460,20450,20460,16
11/06/2009,15:40:00,20460,20470,20450,20465,43
11/06/2009,15:41:00,20470,20470,20465,20470,17
11/06/2009,15:42:00,20470,20470,20465,20470,10
11/06/2009,15:43:00,20470,20475,20470,20475,11
11/06/2009,15:44:00,20475,20480,20470,20470,21
11/06/2009,15:45:00,20475,20525,20475,20510,101
11/06/2009,15:46:00,20510,20520,20505,20515,37
11/06/2009,15:47:00,20515,20545,20515,20535,88
11/06/2009,15:48:00,20535,20545,20535,20545,19
11/06/2009,15:49:00,20535,20535,20515,20535,63
11/06/2009,15:50:00,20535,20580,20535,20575,158
11/06/2009,15:51:00,20575,20575,20565,20565,61
11/06/2009,15:52:00,20565,20565,20545,20550,23
11/06/2009,15:53:00,20550,20555,20550,20550,7
11/06/2009,15:54:00,20555,20560,20535,20545,40
11/06/2009,15:55:00,20545,20550,20540,20550,15
11/06/2009,15:56:00,20545,20570,20545,20555,36
11/06/2009,15:57:00,20565,20565,20540,20545,26
11/06/2009,15:58:00,20550,20550,20540,20540,6
11/06/2009,15:59:00,20540,20550,20540,20545,8
11/06/2009,16:00:00,20545,20570,20535,20540,76
11/06/2009,16:01:00,20540,20560,20540,20550,18
11/06/2009,16:02:00,20555,20555,20540,20540,41
11/06/2009,16:03:00,20535,20535,20520,20525,59
11/06/2009,16:04:00,20530,20535,20520,20520,21
11/06/2009,16:05:00,20520,20520,20515,20515,7
11/06/2009,16:06:00,20515,20540,20515,20540,21
11/06/2009,16:07:00,20545,20545,20530,20530,22
11/06/2009,16:08:00,20530,20545,20525,20545,23
11/06/2009,16:09:00,20545,20545,20530,20530,11
11/06/2009,16:10:00,20540,20565,20540,20555,43
11/06/2009,16:11:00,20560,20565,20550,20550,17
11/06/2009,16:12:00,20540,20565,20540,20560,20
11/06/2009,16:13:00,20550,20560,20550,20550,9
11/06/2009,16:14:00,20560,20580,20560,20580,39
11/06/2009,16:15:00,20575,20595,20570,20595,90
11/06/2009,16:16:00,20595,20610,20590,20600,72
11/06/2009,16:17:00,20595,20600,20590,20590,15
11/06/2009,16:18:00,20585,20590,20575,20585,28
11/06/2009,16:19:00,20585,20590,20575,20575,14
11/06/2009,16:20:00,20590,20595,20580,20585,35
11/06/2009,16:21:00,20585,20590,20585,20585,7
11/06/2009,16:22:00,20585,20585,20575,20575,20
11/06/2009,16:23:00,20575,20580,20540,20540,49
11/06/2009,16:24:00,20550,20555,20540,20555,12
11/06/2009,16:25:00,20560,20560,20550,20550,8
11/06/2009,16:26:00,20550,20550,20540,20550,12
11/06/2009,16:27:00,20550,20550,20550,20550,5
11/06/2009,16:29:00,20545,20545,20535,20535,22
11/06/2009,16:30:00,20540,20550,20535,20535,31
11/06/2009,16:31:00,20535,20555,20535,20550,19
11/06/2009,16:32:00,20550,20550,20540,20540,3
11/06/2009,16:33:00,20540,20545,20540,20540,31
11/06/2009,16:34:00,20550,20550,20500,20520,100
11/06/2009,16:35:00,20520,20520,20510,20515,56
11/06/2009,16:36:00,20510,20520,20505,20505,27
11/06/2009,16:37:00,20505,20515,20500,20510,26
11/06/2009,16:38:00,20510,20525,20505,20525,17
11/06/2009,16:39:00,20520,20525,20515,20525,28
11/06/2009,16:40:00,20520,20535,20520,20535,19
11/06/2009,16:41:00,20535,20545,20530,20540,22
11/06/2009,16:42:00,20545,20550,20535,20535,38
11/06/2009,16:43:00,20535,20540,20535,20535,7
11/06/2009,16:44:00,20540,20540,20525,20535,21
11/06/2009,16:45:00,20540,20540,20540,20540,1
11/06/2009,16:46:00,20535,20535,20535,20535,8
11/06/2009,16:47:00,20540,20540,20535,20535,15
11/06/2009,16:48:00,20540,20540,20530,20530,5
11/06/2009,16:49:00,20540,20570,20540,20565,41
11/06/2009,16:50:00,20565,20575,20560,20560,27
11/06/2009,16:51:00,20565,20565,20560,20560,7
11/06/2009,16:52:00,20565,20565,20560,20565,5
11/06/2009,16:53:00,20555,20555,20550,20550,18
11/06/2009,16:54:00,20550,20560,20550,20550,18
11/06/2009,16:55:00,20545,20550,20525,20525,26
11/06/2009,16:56:00,20530,20545,20530,20530,19
11/06/2009,16:57:00,20530,20535,20510,20510,32
11/06/2009,16:58:00,20515,20515,20510,20510,37
11/06/2009,16:59:00,20510,20515,20510,20515,10
11/06/2009,17:00:00,20505,20505,20470,20475,65
11/06/2009,17:01:00,20470,20480,20470,20480,37
11/06/2009,17:02:00,20475,20490,20475,20490,22
11/06/2009,17:03:00,20490,20500,20490,20500,10
11/06/2009,17:04:00,20500,20510,20500,20500,112
11/06/2009,17:05:00,20500,20500,20500,20500,2
11/06/2009,17:06:00,20510,20515,20510,20515,157
11/06/2009,17:07:00,20515,20525,20510,20525,23
11/06/2009,17:08:00,20515,20515,20500,20510,20
11/06/2009,17:09:00,20505,20505,20505,20505,4
11/06/2009,17:10:00,20505,20515,20505,20505,16
11/06/2009,17:11:00,20515,20515,20510,20510,6
11/06/2009,17:12:00,20520,20525,20520,20525,19
11/06/2009,17:13:00,20525,20535,20515,20530,17
11/06/2009,17:14:00,20525,20550,20525,20540,28
11/06/2009,17:15:00,20535,20550,20535,20540,30
11/06/2009,17:16:00,20540,20540,20535,20535,116
11/06/2009,17:17:00,20540,20555,20540,20555,40
11/06/2009,17:18:00,20560,20580,20555,20570,88
11/06/2009,17:19:00,20575,20585,20570,20575,24
11/06/2009,17:20:00,20580,20590,20575,20575,20
11/06/2009,17:21:00,20575,20585,20565,20580,44
11/06/2009,17:22:00,20585,20585,20570,20570,20
11/06/2009,17:23:00,20575,20590,20575,20585,140
11/06/2009,17:24:00,20585,20595,20585,20585,29
11/06/2009,17:25:00,20580,20590,20560,20580,68
11/06/2009,17:26:00,20580,20585,20570,20585,33
11/06/2009,17:27:00,20580,20580,20575,20580,6
11/06/2009,17:28:00,20585,20605,20580,20600,80
11/06/2009,17:29:00,20605,20605,20580,20580,126
11/06/2009,17:30:00,20590,20590,20565,20585,41
11/06/2009,17:31:00,20580,20590,20565,20590,138
11/06/2009,17:32:00,20590,20600,20590,20600,25
11/06/2009,17:33:00,20600,20600,20590,20590,15
11/06/2009,17:34:00,20585,20595,20580,20585,57
11/06/2009,17:35:00,20590,20590,20560,20560,69
11/06/2009,17:36:00,20560,20560,20550,20550,113
11/06/2009,17:37:00,20545,20550,20525,20550,85
11/06/2009,17:38:00,20550,20550,20520,20520,116
11/06/2009,17:39:00,20520,20530,20510,20515,72