DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
12/06/2009,09:00:00,20545,20550,20475,20485,104
12/06/2009,09:01:00,20480,20505,20475,20485,56
12/06/2009,09:02:00,20485,20490,20480,20480,33
12/06/2009,09:03:00,20485,20495,20485,20490,21
12/06/2009,09:04:00,20495,20505,20495,20495,25
12/06/2009,09:05:00,20500,20525,20490,20495,64
12/06/2009,09:06:00,20495,20495,20420,20435,199
12/06/2009,09:07:00,20435,20455,20435,20455,71
12/06/2009,09:08:00,20455,20470,20445,20465,43
12/06/2009,09:09:00,20460,20465,20440,20440,44
12/06/2009,09:10:00,20450,20465,20445,20465,28
12/06/2009,09:11:00,20470,20480,20455,20480,68
12/06/2009,09:12:00,20485,20495,20480,20485,28
12/06/2009,09:13:00,20490,20510,20490,20505,13
12/06/2009,09:14:00,20505,20505,20500,20505,11
12/06/2009,09:15:00,20505,20510,20500,20505,17
12/06/2009,09:16:00,20505,20510,20490,20510,42
12/06/2009,09:17:00,20515,20515,20510,20515,9
12/06/2009,09:18:00,20515,20515,20510,20515,12
12/06/2009,09:19:00,20510,20520,20510,20515,23
12/06/2009,09:20:00,20515,20525,20510,20520,14
12/06/2009,09:21:00,20515,20535,20515,20530,25
12/06/2009,09:22:00,20525,20535,20520,20530,17
12/06/2009,09:23:00,20535,20535,20525,20525,11
12/06/2009,09:24:00,20525,20540,20525,20535,19
12/06/2009,09:25:00,20535,20570,20535,20565,61
12/06/2009,09:26:00,20565,20565,20550,20555,29
12/06/2009,09:27:00,20560,20575,20555,20570,27
12/06/2009,09:28:00,20565,20570,20555,20565,24
12/06/2009,09:29:00,20570,20570,20560,20560,22
12/06/2009,09:30:00,20560,20570,20555,20555,25
12/06/2009,09:31:00,20555,20570,20555,20560,17
12/06/2009,09:32:00,20565,20565,20545,20545,25
12/06/2009,09:33:00,20545,20545,20535,20535,24
12/06/2009,09:34:00,20540,20550,20535,20545,24
12/06/2009,09:35:00,20545,20545,20535,20545,20
12/06/2009,09:36:00,20540,20540,20530,20530,6
12/06/2009,09:37:00,20530,20530,20515,20515,26
12/06/2009,09:38:00,20520,20520,20510,20510,15
12/06/2009,09:39:00,20515,20520,20500,20510,18
12/06/2009,09:40:00,20520,20525,20520,20525,10
12/06/2009,09:41:00,20530,20550,20525,20550,21
12/06/2009,09:42:00,20555,20560,20550,20550,24
12/06/2009,09:43:00,20550,20550,20540,20540,11
12/06/2009,09:44:00,20545,20545,20540,20545,17
12/06/2009,09:45:00,20545,20545,20545,20545,10
12/06/2009,09:46:00,20545,20555,20545,20555,21
12/06/2009,09:47:00,20560,20560,20550,20550,16
12/06/2009,09:48:00,20550,20555,20550,20550,8
12/06/2009,09:49:00,20550,20550,20540,20545,14
12/06/2009,09:50:00,20550,20550,20525,20525,47
12/06/2009,09:51:00,20525,20530,20515,20515,48
12/06/2009,09:52:00,20515,20520,20510,20520,31
12/06/2009,09:53:00,20520,20525,20520,20520,6
12/06/2009,09:54:00,20525,20525,20520,20525,6
12/06/2009,09:55:00,20525,20530,20525,20525,7
12/06/2009,09:56:00,20535,20535,20510,20510,14
12/06/2009,09:57:00,20515,20520,20515,20520,9
12/06/2009,09:58:00,20515,20525,20515,20520,14
12/06/2009,09:59:00,20525,20525,20520,20525,5
12/06/2009,10:00:00,20525,20540,20525,20535,25
12/06/2009,10:01:00,20530,20545,20530,20545,16
12/06/2009,10:02:00,20545,20545,20540,20545,13
12/06/2009,10:03:00,20540,20545,20540,20540,31
12/06/2009,10:04:00,20540,20550,20540,20550,30
12/06/2009,10:05:00,20550,20550,20540,20540,18
12/06/2009,10:06:00,20545,20550,20540,20540,24
12/06/2009,10:07:00,20545,20550,20540,20550,10
12/06/2009,10:08:00,20550,20550,20545,20550,17
12/06/2009,10:09:00,20540,20540,20510,20510,60
12/06/2009,10:10:00,20505,20520,20505,20520,28
12/06/2009,10:11:00,20520,20525,20515,20525,29
12/06/2009,10:12:00,20530,20530,20530,20530,4
12/06/2009,10:13:00,20525,20530,20525,20530,12
12/06/2009,10:14:00,20525,20535,20525,20530,6
12/06/2009,10:15:00,20530,20535,20530,20535,14
12/06/2009,10:16:00,20540,20540,20540,20540,3
12/06/2009,10:17:00,20545,20560,20540,20555,44
12/06/2009,10:18:00,20555,20555,20550,20555,27
12/06/2009,10:19:00,20550,20550,20545,20545,185
12/06/2009,10:20:00,20540,20540,20530,20530,18
12/06/2009,10:21:00,20530,20535,20525,20530,22
12/06/2009,10:22:00,20530,20530,20520,20530,41
12/06/2009,10:23:00,20525,20525,20525,20525,200
12/06/2009,10:24:00,20520,20520,20510,20520,37
12/06/2009,10:25:00,20515,20520,20515,20520,8
12/06/2009,10:26:00,20520,20525,20520,20520,15
12/06/2009,10:27:00,20520,20520,20510,20510,29
12/06/2009,10:28:00,20505,20510,20505,20510,10
12/06/2009,10:29:00,20510,20510,20510,20510,18
12/06/2009,10:30:00,20510,20510,20505,20505,6
12/06/2009,10:31:00,20510,20515,20480,20490,60
12/06/2009,10:32:00,20490,20495,20490,20495,19
12/06/2009,10:33:00,20495,20500,20490,20490,8
12/06/2009,10:34:00,20490,20505,20490,20505,24
12/06/2009,10:35:00,20505,20505,20505,20505,2
12/06/2009,10:36:00,20500,20510,20500,20505,7
12/06/2009,10:37:00,20510,20515,20510,20510,9
12/06/2009,10:38:00,20510,20510,20510,20510,4
12/06/2009,10:39:00,20510,20525,20510,20520,40
12/06/2009,10:40:00,20525,20525,20515,20515,12
12/06/2009,10:41:00,20510,20520,20510,20515,5
12/06/2009,10:42:00,20510,20515,20505,20510,25
12/06/2009,10:43:00,20505,20510,20500,20505,17
12/06/2009,10:44:00,20510,20510,20495,20505,8
12/06/2009,10:45:00,20495,20505,20495,20495,10
12/06/2009,10:46:00,20495,20500,20495,20500,3
12/06/2009,10:47:00,20500,20510,20500,20510,7
12/06/2009,10:48:00,20500,20510,20500,20510,3
12/06/2009,10:49:00,20510,20515,20505,20515,3
12/06/2009,10:50:00,20510,20510,20510,20510,5
12/06/2009,10:51:00,20515,20515,20500,20505,8
12/06/2009,10:52:00,20505,20505,20505,20505,3
12/06/2009,10:53:00,20505,20505,20505,20505,6
12/06/2009,10:54:00,20505,20505,20500,20505,10
12/06/2009,10:56:00,20510,20515,20510,20515,17
12/06/2009,10:57:00,20510,20510,20500,20500,9
12/06/2009,10:58:00,20495,20500,20495,20500,2
12/06/2009,10:59:00,20500,20500,20480,20490,22
12/06/2009,11:00:00,20485,20485,20480,20480,30
12/06/2009,11:01:00,20480,20480,20475,20475,9
12/06/2009,11:02:00,20480,20480,20460,20465,25
12/06/2009,11:03:00,20465,20470,20460,20470,26
12/06/2009,11:04:00,20470,20480,20470,20470,16
12/06/2009,11:05:00,20475,20480,20465,20480,10
12/06/2009,11:06:00,20475,20480,20460,20460,44
12/06/2009,11:07:00,20465,20465,20455,20460,27
12/06/2009,11:08:00,20460,20480,20460,20480,21
12/06/2009,11:09:00,20485,20485,20475,20475,17
12/06/2009,11:10:00,20470,20480,20470,20475,5
12/06/2009,11:11:00,20475,20480,20475,20480,7
12/06/2009,11:12:00,20480,20480,20480,20480,4
12/06/2009,11:13:00,20485,20485,20475,20475,9
12/06/2009,11:14:00,20475,20475,20465,20465,13
12/06/2009,11:15:00,20465,20470,20455,20455,22
12/06/2009,11:16:00,20460,20460,20460,20460,2
12/06/2009,11:17:00,20465,20465,20465,20465,6
12/06/2009,11:18:00,20465,20475,20465,20475,7
12/06/2009,11:19:00,20470,20475,20465,20465,9
12/06/2009,11:20:00,20460,20465,20460,20460,4
12/06/2009,11:21:00,20460,20460,20460,20460,2
12/06/2009,11:22:00,20455,20460,20455,20460,13
12/06/2009,11:23:00,20460,20460,20455,20455,4
12/06/2009,11:24:00,20455,20455,20435,20440,51
12/06/2009,11:25:00,20440,20445,20435,20435,9
12/06/2009,11:26:00,20440,20450,20440,20450,16
12/06/2009,11:27:00,20455,20470,20455,20460,29
12/06/2009,11:28:00,20460,20460,20445,20445,28
12/06/2009,11:29:00,20445,20445,20440,20440,10
12/06/2009,11:30:00,20440,20440,20435,20435,27
12/06/2009,11:31:00,20440,20440,20435,20435,7
12/06/2009,11:32:00,20430,20435,20430,20435,39
12/06/2009,11:33:00,20440,20440,20435,20440,6
12/06/2009,11:34:00,20440,20440,20440,20440,6
12/06/2009,11:35:00,20440,20440,20435,20435,6
12/06/2009,11:36:00,20440,20440,20435,20435,157
12/06/2009,11:38:00,20440,20440,20440,20440,6
12/06/2009,11:39:00,20440,20440,20435,20435,5
12/06/2009,11:40:00,20435,20435,20435,20435,2
12/06/2009,11:41:00,20440,20440,20440,20440,2
12/06/2009,11:42:00,20435,20435,20405,20410,107
12/06/2009,11:43:00,20415,20415,20405,20410,33
12/06/2009,11:44:00,20410,20420,20410,20420,14
12/06/2009,11:45:00,20420,20420,20405,20410,19
12/06/2009,11:46:00,20405,20410,20400,20400,24
12/06/2009,11:47:00,20400,20400,20390,20390,21
12/06/2009,11:48:00,20400,20400,20380,20385,28
12/06/2009,11:49:00,20385,20400,20385,20395,25
12/06/2009,11:50:00,20400,20410,20400,20400,17
12/06/2009,11:51:00,20400,20410,20400,20405,12
12/06/2009,11:52:00,20400,20400,20400,20400,6
12/06/2009,11:53:00,20400,20405,20395,20395,7
12/06/2009,11:54:00,20400,20400,20395,20395,3
12/06/2009,11:55:00,20400,20405,20400,20405,8
12/06/2009,11:56:00,20410,20410,20405,20410,13
12/06/2009,11:57:00,20405,20415,20405,20415,14
12/06/2009,11:58:00,20415,20420,20415,20420,9
12/06/2009,11:59:00,20420,20425,20420,20425,5
12/06/2009,12:00:00,20420,20425,20420,20420,11
12/06/2009,12:01:00,20425,20425,20420,20420,6
12/06/2009,12:02:00,20415,20420,20410,20410,14
12/06/2009,12:03:00,20415,20415,20415,20415,4
12/06/2009,12:04:00,20420,20420,20415,20415,2
12/06/2009,12:05:00,20420,20420,20420,20420,5
12/06/2009,12:06:00,20420,20425,20420,20425,2
12/06/2009,12:07:00,20425,20425,20425,20425,4
12/06/2009,12:08:00,20420,20425,20420,20420,6
12/06/2009,12:09:00,20420,20420,20420,20420,1
12/06/2009,12:10:00,20425,20425,20425,20425,1
12/06/2009,12:11:00,20425,20425,20425,20425,5
12/06/2009,12:12:00,20430,20440,20430,20440,26
12/06/2009,12:13:00,20445,20445,20440,20445,17
12/06/2009,12:14:00,20445,20445,20440,20440,3
12/06/2009,12:15:00,20440,20445,20440,20445,10
12/06/2009,12:16:00,20440,20440,20430,20430,9
12/06/2009,12:17:00,20435,20435,20430,20430,7
12/06/2009,12:18:00,20435,20435,20430,20430,9
12/06/2009,12:19:00,20430,20430,20415,20415,22
12/06/2009,12:20:00,20415,20425,20415,20425,14
12/06/2009,12:21:00,20430,20435,20430,20435,3
12/06/2009,12:22:00,20435,20435,20400,20415,33
12/06/2009,12:23:00,20415,20415,20410,20410,3
12/06/2009,12:24:00,20410,20415,20405,20415,3
12/06/2009,12:28:00,20425,20425,20425,20425,57
12/06/2009,12:29:00,20430,20430,20425,20430,3
12/06/2009,12:30:00,20430,20435,20430,20435,2
12/06/2009,12:31:00,20435,20435,20430,20435,14
12/06/2009,12:32:00,20430,20440,20430,20440,7
12/06/2009,12:35:00,20435,20435,20430,20435,14
12/06/2009,12:36:00,20430,20430,20415,20425,19
12/06/2009,12:37:00,20425,20430,20425,20425,5
12/06/2009,12:39:00,20425,20430,20425,20430,5
12/06/2009,12:40:00,20435,20440,20430,20430,4
12/06/2009,12:41:00,20425,20425,20425,20425,1
12/06/2009,12:42:00,20420,20425,20420,20425,5
12/06/2009,12:43:00,20420,20420,20420,20420,3
12/06/2009,12:44:00,20425,20425,20425,20425,1
12/06/2009,12:45:00,20420,20425,20420,20425,2
12/06/2009,12:46:00,20415,20415,20410,20410,7
12/06/2009,12:47:00,20410,20410,20405,20410,11
12/06/2009,12:48:00,20410,20410,20410,20410,1
12/06/2009,12:49:00,20410,20415,20410,20410,8
12/06/2009,12:50:00,20410,20420,20410,20420,7
12/06/2009,12:52:00,20410,20410,20405,20405,7
12/06/2009,12:53:00,20410,20410,20410,20410,4
12/06/2009,12:54:00,20410,20425,20410,20420,12
12/06/2009,12:55:00,20420,20420,20420,20420,2
12/06/2009,12:56:00,20425,20425,20420,20420,6
12/06/2009,12:57:00,20415,20415,20415,20415,6
12/06/2009,12:58:00,20420,20425,20420,20425,6
12/06/2009,12:59:00,20425,20425,20425,20425,4
12/06/2009,13:01:00,20420,20420,20415,20415,10
12/06/2009,13:02:00,20415,20415,20405,20410,8
12/06/2009,13:03:00,20410,20410,20405,20405,5
12/06/2009,13:04:00,20405,20405,20400,20405,6
12/06/2009,13:05:00,20405,20405,20395,20400,18
12/06/2009,13:06:00,20400,20405,20400,20400,5
12/06/2009,13:07:00,20400,20400,20400,20400,2
12/06/2009,13:08:00,20400,20400,20375,20390,31
12/06/2009,13:09:00,20395,20395,20390,20390,4
12/06/2009,13:10:00,20385,20385,20385,20385,5
12/06/2009,13:11:00,20385,20385,20385,20385,1
12/06/2009,13:12:00,20380,20390,20380,20390,18
12/06/2009,13:13:00,20390,20390,20390,20390,5
12/06/2009,13:14:00,20395,20395,20395,20395,8
12/06/2009,13:15:00,20400,20400,20395,20395,81
12/06/2009,13:16:00,20400,20405,20395,20400,9
12/06/2009,13:17:00,20395,20395,20395,20395,1
12/06/2009,13:18:00,20395,20395,20395,20395,3
12/06/2009,13:19:00,20395,20395,20390,20390,9
12/06/2009,13:20:00,20385,20390,20385,20385,11
12/06/2009,13:21:00,20380,20390,20380,20390,12
12/06/2009,13:22:00,20380,20390,20380,20390,7
12/06/2009,13:23:00,20395,20395,20375,20385,16
12/06/2009,13:24:00,20380,20380,20380,20380,4
12/06/2009,13:25:00,20375,20375,20375,20375,9
12/06/2009,13:26:00,20380,20385,20375,20380,8
12/06/2009,13:27:00,20385,20385,20385,20385,5
12/06/2009,13:28:00,20385,20385,20380,20380,9
12/06/2009,13:29:00,20380,20385,20380,20385,5
12/06/2009,13:30:00,20390,20390,20380,20385,4
12/06/2009,13:31:00,20390,20390,20390,20390,12
12/06/2009,13:32:00,20390,20400,20385,20385,35
12/06/2009,13:33:00,20390,20390,20390,20390,1
12/06/2009,13:34:00,20390,20390,20375,20380,16
12/06/2009,13:35:00,20380,20390,20380,20390,10
12/06/2009,13:36:00,20385,20385,20385,20385,2
12/06/2009,13:37:00,20380,20380,20375,20375,15
12/06/2009,13:38:00,20375,20380,20375,20380,7
12/06/2009,13:39:00,20385,20400,20385,20395,25
12/06/2009,13:40:00,20390,20400,20390,20390,140
12/06/2009,13:41:00,20390,20395,20390,20390,4
12/06/2009,13:43:00,20390,20390,20390,20390,2
12/06/2009,13:44:00,20390,20395,20390,20395,11
12/06/2009,13:45:00,20395,20395,20380,20380,10
12/06/2009,13:46:00,20390,20390,20390,20390,3
12/06/2009,13:47:00,20385,20385,20380,20380,4
12/06/2009,13:48:00,20385,20385,20385,20385,2
12/06/2009,13:50:00,20395,20395,20395,20395,2
12/06/2009,13:51:00,20400,20400,20395,20395,12
12/06/2009,13:52:00,20405,20405,20405,20405,1
12/06/2009,13:53:00,20405,20405,20405,20405,3
12/06/2009,13:54:00,20410,20410,20410,20410,11
12/06/2009,13:55:00,20410,20415,20410,20415,12
12/06/2009,13:56:00,20410,20420,20410,20420,9
12/06/2009,13:57:00,20415,20420,20415,20415,14
12/06/2009,13:59:00,20420,20425,20420,20425,23
12/06/2009,14:00:00,20425,20425,20420,20425,11
12/06/2009,14:01:00,20425,20440,20425,20440,38
12/06/2009,14:02:00,20430,20430,20430,20430,3
12/06/2009,14:03:00,20420,20420,20415,20415,12
12/06/2009,14:04:00,20415,20415,20405,20405,6
12/06/2009,14:05:00,20415,20415,20415,20415,4
12/06/2009,14:07:00,20410,20415,20410,20415,3
12/06/2009,14:09:00,20410,20410,20410,20410,2
12/06/2009,14:11:00,20415,20415,20415,20415,1
12/06/2009,14:12:00,20405,20410,20405,20410,5
12/06/2009,14:13:00,20410,20410,20405,20405,4
12/06/2009,14:14:00,20405,20415,20400,20415,31
12/06/2009,14:15:00,20410,20410,20405,20405,3
12/06/2009,14:16:00,20410,20410,20400,20405,14
12/06/2009,14:17:00,20405,20410,20400,20410,8
12/06/2009,14:18:00,20405,20410,20405,20405,86
12/06/2009,14:19:00,20410,20415,20410,20415,14
12/06/2009,14:20:00,20420,20420,20415,20415,18
12/06/2009,14:21:00,20415,20415,20410,20410,4
12/06/2009,14:22:00,20415,20415,20405,20410,15
12/06/2009,14:23:00,20410,20410,20400,20400,6
12/06/2009,14:24:00,20400,20400,20395,20400,26
12/06/2009,14:25:00,20395,20395,20395,20395,1
12/06/2009,14:26:00,20405,20405,20400,20405,23
12/06/2009,14:27:00,20405,20405,20395,20395,9
12/06/2009,14:28:00,20390,20395,20390,20395,13
12/06/2009,14:29:00,20400,20405,20400,20405,8
12/06/2009,14:30:00,20400,20400,20380,20390,22
12/06/2009,14:31:00,20390,20400,20390,20400,16
12/06/2009,14:32:00,20400,20400,20395,20395,4
12/06/2009,14:33:00,20400,20405,20400,20405,9
12/06/2009,14:34:00,20400,20400,20400,20400,4
12/06/2009,14:35:00,20390,20400,20390,20400,17
12/06/2009,14:36:00,20400,20400,20395,20400,6
12/06/2009,14:37:00,20395,20395,20395,20395,3
12/06/2009,14:38:00,20400,20400,20400,20400,1
12/06/2009,14:39:00,20400,20400,20395,20395,5
12/06/2009,14:40:00,20395,20410,20395,20405,14
12/06/2009,14:41:00,20405,20405,20405,20405,2
12/06/2009,14:42:00,20400,20400,20385,20390,27
12/06/2009,14:43:00,20385,20390,20385,20385,8
12/06/2009,14:44:00,20385,20385,20360,20375,118
12/06/2009,14:45:00,20375,20375,20360,20360,17
12/06/2009,14:46:00,20360,20365,20355,20365,35
12/06/2009,14:47:00,20370,20380,20370,20380,20
12/06/2009,14:48:00,20375,20375,20355,20355,16
12/06/2009,14:49:00,20355,20375,20355,20375,22
12/06/2009,14:50:00,20360,20370,20355,20360,22
12/06/2009,14:51:00,20365,20370,20365,20370,9
12/06/2009,14:52:00,20370,20370,20360,20360,11
12/06/2009,14:53:00,20365,20370,20360,20370,13
12/06/2009,14:54:00,20365,20370,20365,20370,10
12/06/2009,14:55:00,20375,20375,20370,20370,10
12/06/2009,14:56:00,20375,20380,20375,20380,5
12/06/2009,14:57:00,20390,20395,20385,20395,24
12/06/2009,14:58:00,20390,20400,20390,20400,11
12/06/2009,14:59:00,20400,20400,20390,20390,2
12/06/2009,15:00:00,20400,20400,20400,20400,8
12/06/2009,15:01:00,20405,20410,20405,20405,14
12/06/2009,15:02:00,20400,20400,20395,20395,3
12/06/2009,15:03:00,20395,20400,20395,20400,2
12/06/2009,15:04:00,20405,20405,20405,20405,2
12/06/2009,15:05:00,20405,20410,20405,20410,10
12/06/2009,15:06:00,20405,20405,20400,20405,9
12/06/2009,15:07:00,20400,20400,20395,20395,8
12/06/2009,15:08:00,20390,20390,20385,20385,33
12/06/2009,15:09:00,20385,20400,20385,20390,45
12/06/2009,15:10:00,20390,20395,20390,20395,21
12/06/2009,15:11:00,20390,20395,20390,20395,2
12/06/2009,15:12:00,20405,20410,20400,20405,9
12/06/2009,15:13:00,20400,20400,20400,20400,2
12/06/2009,15:14:00,20400,20400,20395,20395,2
12/06/2009,15:15:00,20400,20405,20400,20405,8
12/06/2009,15:16:00,20405,20405,20405,20405,2
12/06/2009,15:17:00,20405,20405,20405,20405,1
12/06/2009,15:18:00,20410,20410,20400,20405,17
12/06/2009,15:19:00,20410,20410,20400,20400,11
12/06/2009,15:20:00,20410,20410,20410,20410,10
12/06/2009,15:21:00,20400,20405,20400,20405,17
12/06/2009,15:22:00,20405,20405,20390,20390,11
12/06/2009,15:23:00,20390,20395,20390,20390,10
12/06/2009,15:24:00,20390,20395,20385,20390,13
12/06/2009,15:25:00,20390,20405,20390,20405,124
12/06/2009,15:26:00,20405,20405,20400,20400,8
12/06/2009,15:27:00,20395,20400,20390,20390,11
12/06/2009,15:29:00,20390,20395,20390,20395,3
12/06/2009,15:30:00,20400,20410,20400,20400,20
12/06/2009,15:31:00,20400,20400,20385,20390,31
12/06/2009,15:32:00,20395,20395,20380,20380,23
12/06/2009,15:33:00,20375,20400,20375,20385,20
12/06/2009,15:34:00,20390,20405,20380,20400,16
12/06/2009,15:35:00,20395,20405,20395,20400,11
12/06/2009,15:36:00,20400,20400,20390,20390,4
12/06/2009,15:37:00,20395,20395,20390,20395,8
12/06/2009,15:38:00,20400,20405,20395,20405,15
12/06/2009,15:39:00,20400,20430,20400,20430,45
12/06/2009,15:40:00,20430,20455,20430,20440,87
12/06/2009,15:41:00,20440,20440,20425,20430,26
12/06/2009,15:42:00,20435,20435,20425,20430,105
12/06/2009,15:43:00,20425,20425,20400,20415,30
12/06/2009,15:44:00,20420,20430,20410,20420,18
12/06/2009,15:45:00,20410,20415,20395,20415,9
12/06/2009,15:46:00,20405,20410,20405,20405,11
12/06/2009,15:47:00,20405,20420,20400,20420,24
12/06/2009,15:48:00,20415,20420,20410,20420,11
12/06/2009,15:49:00,20420,20420,20410,20410,606
12/06/2009,15:50:00,20415,20430,20415,20430,13
12/06/2009,15:51:00,20430,20435,20420,20420,15
12/06/2009,15:52:00,20415,20420,20405,20415,23
12/06/2009,15:53:00,20415,20420,20400,20415,39
12/06/2009,15:54:00,20415,20415,20405,20415,15
12/06/2009,15:55:00,20410,20410,20360,20370,71
12/06/2009,15:56:00,20375,20375,20355,20370,59
12/06/2009,15:57:00,20375,20375,20365,20375,29
12/06/2009,15:58:00,20360,20395,20360,20395,51
12/06/2009,15:59:00,20390,20395,20380,20390,12
12/06/2009,16:00:00,20385,20385,20345,20355,101
12/06/2009,16:01:00,20350,20355,20330,20345,68
12/06/2009,16:02:00,20345,20350,20340,20350,15
12/06/2009,16:03:00,20350,20360,20350,20360,16
12/06/2009,16:04:00,20365,20375,20350,20375,37
12/06/2009,16:05:00,20370,20380,20370,20375,22
12/06/2009,16:06:00,20370,20370,20360,20360,66
12/06/2009,16:07:00,20355,20365,20350,20360,21
12/06/2009,16:08:00,20355,20370,20350,20365,29
12/06/2009,16:09:00,20370,20375,20370,20375,12
12/06/2009,16:10:00,20370,20375,20365,20375,33
12/06/2009,16:11:00,20375,20390,20375,20385,78
12/06/2009,16:12:00,20385,20410,20385,20400,58
12/06/2009,16:13:00,20395,20400,20395,20400,3
12/06/2009,16:14:00,20395,20400,20390,20395,17
12/06/2009,16:15:00,20395,20400,20390,20400,10
12/06/2009,16:16:00,20395,20405,20385,20400,45
12/06/2009,16:17:00,20395,20425,20395,20420,42
12/06/2009,16:18:00,20425,20440,20420,20440,40
12/06/2009,16:19:00,20440,20440,20425,20425,27
12/06/2009,16:20:00,20430,20450,20430,20445,27
12/06/2009,16:21:00,20445,20465,20445,20450,43
12/06/2009,16:22:00,20450,20460,20450,20450,16
12/06/2009,16:23:00,20455,20460,20445,20445,17
12/06/2009,16:24:00,20450,20450,20435,20435,6
12/06/2009,16:25:00,20430,20435,20415,20435,36
12/06/2009,16:26:00,20435,20435,20425,20425,46
12/06/2009,16:27:00,20430,20430,20425,20425,20
12/06/2009,16:28:00,20420,20420,20400,20415,36
12/06/2009,16:29:00,20410,20420,20410,20410,12
12/06/2009,16:30:00,20405,20405,20395,20405,63
12/06/2009,16:31:00,20405,20410,20395,20410,45
12/06/2009,16:32:00,20415,20420,20415,20415,44
12/06/2009,16:33:00,20410,20415,20405,20415,13
12/06/2009,16:34:00,20415,20420,20415,20415,18
12/06/2009,16:35:00,20420,20435,20420,20435,25
12/06/2009,16:36:00,20440,20450,20430,20440,40
12/06/2009,16:37:00,20425,20440,20425,20440,12
12/06/2009,16:38:00,20440,20445,20440,20440,8
12/06/2009,16:39:00,20440,20450,20425,20435,23
12/06/2009,16:40:00,20440,20450,20440,20445,26
12/06/2009,16:41:00,20445,20445,20440,20440,18
12/06/2009,16:42:00,20440,20455,20440,20455,24
12/06/2009,16:43:00,20450,20470,20450,20460,26
12/06/2009,16:44:00,20455,20460,20455,20460,14
12/06/2009,16:45:00,20465,20480,20460,20465,45
12/06/2009,16:46:00,20465,20465,20455,20455,38
12/06/2009,16:47:00,20450,20465,20450,20460,29
12/06/2009,16:48:00,20460,20470,20460,20465,24
12/06/2009,16:49:00,20465,20465,20440,20440,27
12/06/2009,16:50:00,20440,20450,20440,20450,18
12/06/2009,16:51:00,20445,20460,20445,20450,11
12/06/2009,16:52:00,20450,20460,20450,20455,8
12/06/2009,16:53:00,20455,20455,20445,20450,15
12/06/2009,16:54:00,20460,20460,20450,20450,9
12/06/2009,16:55:00,20450,20450,20430,20435,26
12/06/2009,16:56:00,20435,20445,20435,20445,18
12/06/2009,16:57:00,20445,20445,20435,20435,18
12/06/2009,16:58:00,20430,20430,20420,20430,22
12/06/2009,16:59:00,20420,20430,20420,20430,6
12/06/2009,17:00:00,20430,20430,20430,20430,2
12/06/2009,17:01:00,20425,20435,20420,20435,14
12/06/2009,17:02:00,20435,20440,20425,20425,28
12/06/2009,17:03:00,20430,20435,20430,20435,4
12/06/2009,17:04:00,20430,20430,20425,20430,34
12/06/2009,17:05:00,20435,20435,20425,20425,41
12/06/2009,17:06:00,20420,20430,20420,20430,40
12/06/2009,17:07:00,20430,20430,20425,20425,2
12/06/2009,17:08:00,20420,20420,20420,20420,11
12/06/2009,17:09:00,20415,20420,20410,20420,17
12/06/2009,17:10:00,20420,20420,20410,20420,107
12/06/2009,17:11:00,20415,20420,20410,20420,28
12/06/2009,17:12:00,20420,20420,20415,20420,5
12/06/2009,17:13:00,20420,20420,20415,20415,12
12/06/2009,17:14:00,20420,20425,20415,20415,18
12/06/2009,17:15:00,20420,20420,20410,20410,12
12/06/2009,17:16:00,20410,20415,20400,20405,23
12/06/2009,17:17:00,20400,20405,20395,20405,58
12/06/2009,17:18:00,20395,20415,20395,20400,61
12/06/2009,17:19:00,20400,20415,20395,20410,57
12/06/2009,17:20:00,20410,20415,20400,20400,26
12/06/2009,17:21:00,20405,20405,20395,20405,31
12/06/2009,17:22:00,20410,20415,20400,20400,30
12/06/2009,17:23:00,20410,20410,20410,20410,8
12/06/2009,17:24:00,20410,20410,20395,20405,58
12/06/2009,17:25:00,20400,20405,20395,20395,19
12/06/2009,17:26:00,20400,20400,20385,20390,50
12/06/2009,17:27:00,20385,20400,20385,20400,8
12/06/2009,17:28:00,20395,20400,20385,20395,8
12/06/2009,17:29:00,20390,20390,20375,20375,41
12/06/2009,17:30:00,20380,20395,20340,20370,172
12/06/2009,17:31:00,20375,20385,20370,20375,14
12/06/2009,17:32:00,20370,20370,20360,20360,25
12/06/2009,17:33:00,20365,20370,20365,20370,8
12/06/2009,17:34:00,20370,20385,20370,20385,26
12/06/2009,17:35:00,20380,20395,20380,20390,40
12/06/2009,17:36:00,20385,20395,20385,20385,26
12/06/2009,17:37:00,20390,20400,20385,20390,31
12/06/2009,17:38:00,20390,20400,20390,20400,6
12/06/2009,17:39:00,20400,20420,20380,20385,80