DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/05/2010,17:35:00,20270,20300,20270,20275,104
04/05/2010,17:36:00,20275,20280,20255,20255,67
04/05/2010,17:37:00,20265,20270,20250,20250,38
04/05/2010,17:38:00,20250,20250,20225,20230,47
04/05/2010,17:39:00,20230,20255,20225,20255,91
05/05/2010,09:00:00,20475,20475,20475,20475,1
05/05/2010,09:01:00,20250,20305,20230,20285,286
05/05/2010,09:02:00,20290,20295,20260,20260,207
05/05/2010,09:03:00,20255,20255,20220,20225,199
05/05/2010,09:04:00,20225,20250,20220,20245,105
05/05/2010,09:05:00,20245,20305,20235,20305,170
05/05/2010,09:06:00,20300,20315,20295,20305,119
05/05/2010,09:07:00,20310,20310,20300,20305,96
05/05/2010,09:08:00,20305,20305,20205,20205,149
05/05/2010,09:09:00,20205,20255,20200,20250,127
05/05/2010,09:10:00,20245,20250,20210,20220,107
05/05/2010,09:11:00,20220,20245,20220,20245,65
05/05/2010,09:12:00,20240,20245,20215,20220,122
05/05/2010,09:13:00,20220,20220,20175,20175,121
05/05/2010,09:14:00,20175,20175,20145,20145,112
05/05/2010,09:15:00,20140,20140,20095,20105,161
05/05/2010,09:16:00,20100,20120,20095,20100,165
05/05/2010,09:17:00,20105,20105,20070,20070,123
05/05/2010,09:18:00,20070,20090,20050,20050,98
05/05/2010,09:19:00,20050,20060,20035,20050,151
05/05/2010,09:20:00,20050,20075,20045,20060,69
05/05/2010,09:21:00,20055,20090,20055,20090,136
05/05/2010,09:22:00,20095,20135,20090,20105,209
05/05/2010,09:23:00,20100,20110,20090,20110,63
05/05/2010,09:24:00,20115,20140,20115,20140,73
05/05/2010,09:25:00,20140,20185,20140,20145,150
05/05/2010,09:26:00,20145,20160,20125,20145,149
05/05/2010,09:27:00,20145,20150,20105,20105,95
05/05/2010,09:28:00,20110,20135,20110,20120,109
05/05/2010,09:29:00,20120,20140,20105,20115,243
05/05/2010,09:30:00,20110,20115,20060,20060,149
05/05/2010,09:31:00,20060,20070,20055,20060,93
05/05/2010,09:32:00,20060,20070,19995,19995,269
05/05/2010,09:33:00,19990,19995,19950,19950,235
05/05/2010,09:34:00,19945,19950,19875,19905,378
05/05/2010,09:35:00,19905,19905,19850,19860,307
05/05/2010,09:36:00,19860,19920,19815,19915,457
05/05/2010,09:37:00,19920,19940,19890,19935,196
05/05/2010,09:38:00,19930,19945,19905,19910,152
05/05/2010,09:39:00,19910,19915,19895,19895,103
05/05/2010,09:40:00,19895,19930,19890,19930,101
05/05/2010,09:41:00,19930,19965,19925,19950,113
05/05/2010,09:42:00,19950,19960,19930,19950,129
05/05/2010,09:43:00,19950,19955,19920,19920,55
05/05/2010,09:44:00,19920,19920,19900,19900,79
05/05/2010,09:45:00,19905,19915,19880,19885,100
05/05/2010,09:46:00,19885,19915,19885,19905,79
05/05/2010,09:47:00,19905,19955,19895,19935,113
05/05/2010,09:48:00,19930,19930,19890,19915,132
05/05/2010,09:49:00,19920,19930,19910,19910,48
05/05/2010,09:50:00,19915,19940,19900,19925,118
05/05/2010,09:51:00,19930,19955,19920,19955,43
05/05/2010,09:52:00,19955,19955,19920,19930,56
05/05/2010,09:53:00,19920,19925,19910,19920,51
05/05/2010,09:54:00,19925,19930,19915,19915,63
05/05/2010,09:55:00,19910,19910,19880,19885,84
05/05/2010,09:56:00,19890,19900,19870,19880,84
05/05/2010,09:57:00,19885,19885,19860,19860,60
05/05/2010,09:58:00,19865,19865,19830,19840,191
05/05/2010,09:59:00,19835,19865,19835,19860,121
05/05/2010,10:00:00,19865,19865,19835,19850,93
05/05/2010,10:01:00,19855,19895,19850,19885,47
05/05/2010,10:02:00,19890,19890,19875,19890,34
05/05/2010,10:03:00,19885,19910,19870,19900,101
05/05/2010,10:04:00,19895,19900,19885,19890,42
05/05/2010,10:05:00,19885,19925,19880,19925,60
05/05/2010,10:06:00,19925,19940,19920,19935,93
05/05/2010,10:07:00,19935,19940,19900,19925,91
05/05/2010,10:08:00,19930,19965,19930,19960,86
05/05/2010,10:09:00,19960,19985,19955,19975,165
05/05/2010,10:10:00,19975,19990,19975,19980,68
05/05/2010,10:11:00,19985,19985,19980,19980,99
05/05/2010,10:12:00,19975,19985,19955,19975,79
05/05/2010,10:13:00,19980,19985,19970,19975,24
05/05/2010,10:14:00,19975,20025,19970,20025,128
05/05/2010,10:15:00,20025,20060,20020,20055,115
05/05/2010,10:16:00,20055,20065,20045,20050,87
05/05/2010,10:17:00,20055,20110,20050,20090,137
05/05/2010,10:18:00,20095,20105,20085,20095,84
05/05/2010,10:19:00,20095,20135,20095,20135,55
05/05/2010,10:20:00,20140,20140,20125,20130,104
05/05/2010,10:21:00,20125,20125,20110,20110,54
05/05/2010,10:22:00,20110,20140,20110,20125,72
05/05/2010,10:23:00,20125,20135,20100,20100,94
05/05/2010,10:24:00,20100,20100,20050,20050,70
05/05/2010,10:25:00,20050,20060,20035,20045,72
05/05/2010,10:26:00,20040,20040,20015,20025,73
05/05/2010,10:27:00,20025,20040,20010,20040,41
05/05/2010,10:28:00,20035,20040,20020,20025,59
05/05/2010,10:29:00,20030,20030,20020,20020,49
05/05/2010,10:30:00,20025,20070,20025,20065,132
05/05/2010,10:31:00,20070,20075,20055,20055,67
05/05/2010,10:32:00,20050,20070,20035,20065,115
05/05/2010,10:33:00,20060,20095,20060,20095,63
05/05/2010,10:34:00,20095,20150,20095,20140,89
05/05/2010,10:35:00,20140,20150,20140,20145,34
05/05/2010,10:36:00,20145,20220,20145,20175,157
05/05/2010,10:37:00,20175,20185,20160,20170,43
05/05/2010,10:38:00,20170,20185,20165,20180,86
05/05/2010,10:39:00,20180,20215,20180,20195,135
05/05/2010,10:40:00,20190,20190,20150,20150,78
05/05/2010,10:41:00,20150,20165,20140,20145,87
05/05/2010,10:42:00,20150,20160,20145,20150,50
05/05/2010,10:43:00,20155,20155,20125,20130,57
05/05/2010,10:44:00,20135,20140,20120,20120,72
05/05/2010,10:45:00,20120,20150,20115,20150,38
05/05/2010,10:46:00,20150,20165,20130,20130,70
05/05/2010,10:47:00,20130,20155,20130,20155,36
05/05/2010,10:48:00,20165,20190,20165,20190,44
05/05/2010,10:49:00,20190,20215,20185,20185,66
05/05/2010,10:50:00,20190,20205,20190,20205,23
05/05/2010,10:51:00,20205,20205,20180,20185,56
05/05/2010,10:52:00,20185,20185,20165,20185,52
05/05/2010,10:53:00,20190,20210,20180,20200,109
05/05/2010,10:54:00,20205,20235,20180,20225,148
05/05/2010,10:55:00,20225,20245,20220,20235,79
05/05/2010,10:56:00,20235,20245,20235,20240,33
05/05/2010,10:57:00,20235,20245,20195,20205,89
05/05/2010,10:58:00,20210,20255,20200,20255,86
05/05/2010,10:59:00,20250,20255,20235,20240,60
05/05/2010,11:00:00,20240,20240,20200,20215,55
05/05/2010,11:01:00,20215,20240,20215,20225,28
05/05/2010,11:02:00,20230,20235,20225,20235,15
05/05/2010,11:03:00,20235,20235,20210,20225,38
05/05/2010,11:04:00,20230,20235,20220,20220,35
05/05/2010,11:05:00,20225,20235,20225,20230,29
05/05/2010,11:06:00,20230,20250,20230,20245,28
05/05/2010,11:07:00,20245,20260,20245,20260,30
05/05/2010,11:08:00,20255,20280,20255,20260,61
05/05/2010,11:09:00,20260,20260,20245,20255,63
05/05/2010,11:10:00,20260,20265,20255,20255,14
05/05/2010,11:11:00,20250,20250,20215,20230,79
05/05/2010,11:12:00,20230,20230,20215,20220,27
05/05/2010,11:13:00,20225,20225,20220,20220,12
05/05/2010,11:14:00,20220,20220,20205,20210,16
05/05/2010,11:15:00,20205,20205,20180,20195,68
05/05/2010,11:16:00,20190,20215,20185,20200,70
05/05/2010,11:17:00,20200,20205,20180,20185,53
05/05/2010,11:18:00,20185,20190,20160,20165,39
05/05/2010,11:19:00,20165,20170,20135,20160,76
05/05/2010,11:20:00,20165,20170,20145,20145,47
05/05/2010,11:21:00,20150,20175,20145,20170,29
05/05/2010,11:22:00,20180,20225,20175,20215,128
05/05/2010,11:23:00,20215,20215,20200,20205,11
05/05/2010,11:24:00,20200,20200,20200,20200,3
05/05/2010,11:25:00,20210,20215,20210,20215,19
05/05/2010,11:26:00,20215,20245,20210,20245,33
05/05/2010,11:27:00,20240,20245,20230,20245,47
05/05/2010,11:28:00,20245,20245,20245,20245,5
05/05/2010,11:29:00,20245,20245,20240,20240,5
05/05/2010,11:30:00,20245,20260,20245,20255,55
05/05/2010,11:31:00,20255,20280,20250,20280,34
05/05/2010,11:32:00,20275,20300,20275,20295,83
05/05/2010,11:33:00,20290,20290,20275,20290,99
05/05/2010,11:34:00,20295,20300,20280,20300,71
05/05/2010,11:35:00,20300,20315,20295,20310,95
05/05/2010,11:36:00,20315,20335,20300,20305,164
05/05/2010,11:37:00,20305,20305,20280,20280,47
05/05/2010,11:38:00,20275,20295,20270,20280,61
05/05/2010,11:39:00,20285,20290,20275,20280,47
05/05/2010,11:40:00,20280,20285,20275,20285,32
05/05/2010,11:41:00,20290,20295,20285,20285,13
05/05/2010,11:42:00,20290,20335,20290,20320,56
05/05/2010,11:43:00,20320,20340,20315,20340,48
05/05/2010,11:44:00,20345,20370,20335,20360,64
05/05/2010,11:45:00,20360,20365,20350,20350,41
05/05/2010,11:46:00,20350,20355,20335,20340,33
05/05/2010,11:47:00,20340,20350,20335,20335,28
05/05/2010,11:48:00,20335,20355,20335,20345,15
05/05/2010,11:49:00,20340,20340,20315,20320,34
05/05/2010,11:50:00,20320,20325,20315,20320,59
05/05/2010,11:51:00,20325,20325,20320,20325,8
05/05/2010,11:52:00,20325,20325,20300,20300,33
05/05/2010,11:53:00,20300,20315,20285,20285,51
05/05/2010,11:54:00,20285,20290,20270,20275,37
05/05/2010,11:55:00,20280,20290,20265,20275,43
05/05/2010,11:56:00,20275,20285,20275,20285,11
05/05/2010,11:57:00,20290,20290,20270,20285,75
05/05/2010,11:58:00,20285,20315,20285,20310,61
05/05/2010,11:59:00,20310,20320,20310,20320,26
05/05/2010,12:00:00,20320,20325,20315,20325,10
05/05/2010,12:01:00,20325,20345,20325,20345,28
05/05/2010,12:02:00,20345,20345,20330,20340,18
05/05/2010,12:03:00,20340,20340,20320,20335,32
05/05/2010,12:04:00,20340,20350,20340,20350,22
05/05/2010,12:05:00,20345,20345,20325,20340,52
05/05/2010,12:06:00,20350,20365,20340,20360,65
05/05/2010,12:07:00,20360,20365,20340,20340,60
05/05/2010,12:08:00,20335,20340,20315,20320,72
05/05/2010,12:09:00,20320,20330,20315,20320,35
05/05/2010,12:10:00,20320,20325,20310,20320,50
05/05/2010,12:11:00,20320,20320,20290,20300,41
05/05/2010,12:12:00,20305,20305,20295,20305,29
05/05/2010,12:13:00,20300,20310,20290,20290,60
05/05/2010,12:14:00,20290,20295,20285,20290,38
05/05/2010,12:15:00,20295,20300,20295,20300,10
05/05/2010,12:16:00,20300,20330,20295,20325,48
05/05/2010,12:17:00,20325,20330,20320,20320,20
05/05/2010,12:18:00,20320,20320,20300,20300,22
05/05/2010,12:19:00,20300,20305,20285,20290,35
05/05/2010,12:20:00,20285,20285,20265,20280,846
05/05/2010,12:21:00,20280,20280,20270,20270,17
05/05/2010,12:22:00,20270,20280,20260,20260,40
05/05/2010,12:23:00,20260,20270,20245,20270,83
05/05/2010,12:24:00,20270,20275,20235,20245,54
05/05/2010,12:25:00,20235,20255,20235,20250,24
05/05/2010,12:26:00,20245,20245,20215,20225,66
05/05/2010,12:27:00,20220,20235,20215,20230,44
05/05/2010,12:28:00,20230,20240,20230,20240,14
05/05/2010,12:29:00,20245,20255,20230,20230,32
05/05/2010,12:30:00,20235,20235,20220,20230,271
05/05/2010,12:31:00,20230,20240,20225,20225,41
05/05/2010,12:32:00,20230,20240,20220,20235,29
05/05/2010,12:33:00,20235,20240,20230,20230,6
05/05/2010,12:34:00,20235,20235,20185,20195,66
05/05/2010,12:35:00,20190,20195,20175,20175,45
05/05/2010,12:36:00,20175,20185,20165,20180,50
05/05/2010,12:37:00,20175,20175,20150,20150,37
05/05/2010,12:38:00,20155,20170,20150,20150,57
05/05/2010,12:39:00,20150,20170,20140,20165,56
05/05/2010,12:40:00,20165,20185,20160,20185,53
05/05/2010,12:41:00,20190,20215,20190,20210,53
05/05/2010,12:42:00,20210,20215,20200,20205,31
05/05/2010,12:43:00,20200,20200,20170,20175,43
05/05/2010,12:44:00,20180,20180,20165,20170,48
05/05/2010,12:45:00,20175,20180,20150,20155,51
05/05/2010,12:46:00,20160,20170,20155,20165,28
05/05/2010,12:47:00,20165,20175,20165,20175,12
05/05/2010,12:48:00,20175,20190,20170,20185,28
05/05/2010,12:49:00,20185,20185,20180,20180,9
05/05/2010,12:50:00,20180,20185,20180,20180,9
05/05/2010,12:51:00,20175,20175,20170,20170,8
05/05/2010,12:52:00,20165,20175,20165,20175,5
05/05/2010,12:53:00,20180,20185,20175,20180,30
05/05/2010,12:54:00,20180,20185,20180,20180,6
05/05/2010,12:55:00,20185,20185,20185,20185,2
05/05/2010,12:56:00,20180,20185,20180,20185,14
05/05/2010,12:57:00,20190,20190,20185,20185,21
05/05/2010,12:58:00,20195,20200,20175,20185,46
05/05/2010,12:59:00,20180,20180,20130,20130,44
05/05/2010,13:00:00,20125,20140,20105,20110,104
05/05/2010,13:01:00,20110,20120,20105,20110,35
05/05/2010,13:02:00,20120,20120,20080,20080,73
05/05/2010,13:03:00,20085,20125,20085,20125,57
05/05/2010,13:04:00,20125,20130,20110,20110,39
05/05/2010,13:05:00,20110,20120,20045,20045,143
05/05/2010,13:06:00,20040,20065,20040,20065,29
05/05/2010,13:07:00,20065,20070,20055,20055,24
05/05/2010,13:08:00,20060,20070,20060,20070,35
05/05/2010,13:09:00,20080,20100,20080,20095,48
05/05/2010,13:10:00,20090,20105,20085,20105,35
05/05/2010,13:11:00,20100,20110,20100,20110,15
05/05/2010,13:12:00,20115,20140,20115,20120,64
05/05/2010,13:13:00,20125,20130,20120,20120,27
05/05/2010,13:14:00,20120,20130,20105,20130,50
05/05/2010,13:15:00,20130,20160,20130,20160,36
05/05/2010,13:16:00,20165,20185,20160,20160,42
05/05/2010,13:17:00,20155,20170,20155,20170,38
05/05/2010,13:18:00,20165,20165,20155,20165,16
05/05/2010,13:19:00,20165,20170,20150,20150,11
05/05/2010,13:20:00,20145,20155,20125,20135,41
05/05/2010,13:21:00,20125,20140,20125,20135,12
05/05/2010,13:22:00,20140,20140,20105,20115,28
05/05/2010,13:23:00,20120,20140,20120,20130,44
05/05/2010,13:24:00,20125,20150,20125,20150,9
05/05/2010,13:25:00,20150,20170,20150,20160,59
05/05/2010,13:26:00,20155,20160,20145,20150,35
05/05/2010,13:27:00,20150,20150,20140,20145,7
05/05/2010,13:28:00,20145,20175,20145,20175,69
05/05/2010,13:29:00,20175,20175,20165,20170,16
05/05/2010,13:30:00,20170,20170,20150,20150,47
05/05/2010,13:31:00,20145,20145,20130,20140,33
05/05/2010,13:32:00,20140,20160,20140,20150,25
05/05/2010,13:33:00,20145,20145,20110,20110,65
05/05/2010,13:34:00,20110,20110,20085,20095,54
05/05/2010,13:35:00,20090,20120,20085,20115,41
05/05/2010,13:36:00,20115,20135,20115,20135,93
05/05/2010,13:37:00,20140,20145,20115,20115,129
05/05/2010,13:38:00,20110,20110,20105,20105,43
05/05/2010,13:39:00,20105,20115,20105,20105,14
05/05/2010,13:40:00,20105,20105,20105,20105,4
05/05/2010,13:41:00,20100,20100,20070,20095,101
05/05/2010,13:42:00,20090,20105,20080,20080,49
05/05/2010,13:43:00,20080,20100,20075,20095,42
05/05/2010,13:44:00,20100,20105,20095,20100,31
05/05/2010,13:45:00,20095,20130,20090,20130,38
05/05/2010,13:46:00,20130,20135,20120,20130,17
05/05/2010,13:47:00,20125,20130,20125,20125,5
05/05/2010,13:48:00,20130,20150,20130,20150,26
05/05/2010,13:49:00,20150,20160,20145,20145,25
05/05/2010,13:50:00,20140,20140,20115,20115,22
05/05/2010,13:51:00,20115,20135,20110,20130,28
05/05/2010,13:52:00,20130,20130,20125,20125,6
05/05/2010,13:53:00,20135,20155,20130,20150,34
05/05/2010,13:54:00,20155,20155,20130,20130,23
05/05/2010,13:55:00,20130,20130,20115,20115,14
05/05/2010,13:56:00,20115,20115,20075,20075,68
05/05/2010,13:57:00,20075,20080,20070,20075,22
05/05/2010,13:58:00,20075,20085,20070,20075,24
05/05/2010,13:59:00,20075,20080,20070,20080,21
05/05/2010,14:00:00,20070,20080,20060,20065,16
05/05/2010,14:01:00,20065,20080,20065,20080,20
05/05/2010,14:02:00,20075,20085,20075,20085,5
05/05/2010,14:03:00,20085,20105,20080,20085,63
05/05/2010,14:04:00,20090,20100,20090,20100,19
05/05/2010,14:05:00,20100,20100,20095,20095,8
05/05/2010,14:06:00,20095,20110,20095,20110,20
05/05/2010,14:07:00,20110,20115,20105,20105,13
05/05/2010,14:08:00,20115,20115,20110,20110,6
05/05/2010,14:09:00,20110,20120,20110,20120,21
05/05/2010,14:10:00,20125,20135,20125,20135,11
05/05/2010,14:11:00,20135,20135,19995,20000,246
05/05/2010,14:12:00,20000,20070,19985,20050,239
05/05/2010,14:13:00,20055,20090,20050,20085,73
05/05/2010,14:14:00,20085,20100,20045,20045,82
05/05/2010,14:15:00,20050,20075,20005,20010,76
05/05/2010,14:16:00,20010,20040,19985,20030,106
05/05/2010,14:17:00,20030,20030,19970,19980,82
05/05/2010,14:18:00,19980,20030,19980,20030,92
05/05/2010,14:19:00,20035,20035,19975,19980,63
05/05/2010,14:20:00,19975,20000,19970,19985,62
05/05/2010,14:21:00,19990,20010,19985,20005,49
05/05/2010,14:22:00,19995,20010,19995,20000,47
05/05/2010,14:23:00,20005,20040,20005,20040,94
05/05/2010,14:24:00,20045,20045,20025,20030,59
05/05/2010,14:25:00,20035,20035,19955,19975,183
05/05/2010,14:26:00,19970,19975,19915,19920,178
05/05/2010,14:27:00,19925,19925,19890,19925,217
05/05/2010,14:28:00,19920,19930,19905,19915,110
05/05/2010,14:29:00,19915,19965,19915,19960,77
05/05/2010,14:30:00,19960,19970,19960,19965,31
05/05/2010,14:31:00,19960,19960,19935,19940,48
05/05/2010,14:32:00,19945,19945,19925,19940,71
05/05/2010,14:33:00,19945,19955,19935,19940,63
05/05/2010,14:34:00,19950,19950,19920,19925,22
05/05/2010,14:35:00,19925,19925,19885,19890,134
05/05/2010,14:36:00,19895,19910,19860,19865,147
05/05/2010,14:37:00,19860,19870,19845,19850,145
05/05/2010,14:38:00,19850,19865,19845,19865,78
05/05/2010,14:39:00,19870,19900,19870,19900,77
05/05/2010,14:40:00,19895,19895,19860,19865,157
05/05/2010,14:41:00,19870,19890,19870,19880,53
05/05/2010,14:42:00,19890,19905,19890,19905,30
05/05/2010,14:43:00,19900,19910,19895,19910,25
05/05/2010,14:44:00,19910,19910,19885,19890,58
05/05/2010,14:45:00,19890,19900,19880,19880,43
05/05/2010,14:46:00,19875,19880,19845,19855,146
05/05/2010,14:47:00,19860,19885,19860,19880,46
05/05/2010,14:48:00,19885,19885,19875,19880,35
05/05/2010,14:49:00,19880,19895,19875,19895,75
05/05/2010,14:50:00,19890,19890,19860,19860,42
05/05/2010,14:51:00,19860,19865,19855,19865,45
05/05/2010,14:52:00,19865,19880,19855,19865,38
05/05/2010,14:53:00,19870,19890,19865,19885,39
05/05/2010,14:54:00,19885,19885,19870,19885,24
05/05/2010,14:55:00,19885,19885,19850,19865,41
05/05/2010,14:56:00,19860,19870,19860,19865,46
05/05/2010,14:57:00,19860,19865,19840,19850,94
05/05/2010,14:58:00,19845,19860,19820,19825,111
05/05/2010,14:59:00,19825,19835,19810,19825,215
05/05/2010,15:00:00,19820,19825,19750,19760,251
05/05/2010,15:01:00,19760,19770,19715,19720,199
05/05/2010,15:02:00,19720,19765,19715,19760,202
05/05/2010,15:03:00,19755,19770,19745,19760,111
05/05/2010,15:04:00,19760,19780,19755,19780,114
05/05/2010,15:05:00,19780,19815,19780,19810,81
05/05/2010,15:06:00,19815,19850,19810,19850,128
05/05/2010,15:07:00,19850,19860,19835,19845,118
05/05/2010,15:08:00,19850,19855,19840,19855,61
05/05/2010,15:09:00,19855,19855,19840,19845,39
05/05/2010,15:10:00,19845,19845,19795,19810,117
05/05/2010,15:11:00,19810,19840,19785,19785,150
05/05/2010,15:12:00,19780,19785,19755,19780,67
05/05/2010,15:13:00,19780,19780,19695,19710,324
05/05/2010,15:14:00,19710,19730,19710,19730,77
05/05/2010,15:15:00,19725,19770,19715,19745,162
05/05/2010,15:16:00,19740,19740,19700,19715,100
05/05/2010,15:17:00,19720,19755,19715,19755,92
05/05/2010,15:18:00,19755,19800,19755,19800,95
05/05/2010,15:19:00,19800,19800,19755,19780,106
05/05/2010,15:20:00,19780,19790,19765,19785,59
05/05/2010,15:21:00,19785,19795,19775,19785,100
05/05/2010,15:22:00,19785,19785,19745,19765,87
05/05/2010,15:23:00,19765,19770,19745,19755,64
05/05/2010,15:24:00,19750,19750,19720,19725,51
05/05/2010,15:25:00,19725,19755,19720,19740,95
05/05/2010,15:26:00,19745,19755,19735,19740,66
05/05/2010,15:27:00,19740,19740,19730,19740,51
05/05/2010,15:28:00,19740,19750,19735,19745,47
05/05/2010,15:29:00,19745,19770,19745,19770,60
05/05/2010,15:30:00,19770,19805,19765,19785,101
05/05/2010,15:31:00,19790,19800,19760,19775,98
05/05/2010,15:32:00,19780,19790,19770,19770,102
05/05/2010,15:33:00,19765,19765,19730,19740,84
05/05/2010,15:34:00,19740,19775,19740,19770,99
05/05/2010,15:35:00,19770,19770,19735,19740,80
05/05/2010,15:36:00,19730,19730,19695,19700,129
05/05/2010,15:37:00,19705,19745,19705,19735,138
05/05/2010,15:38:00,19735,19745,19665,19675,156
05/05/2010,15:39:00,19675,19705,19665,19685,147
05/05/2010,15:40:00,19685,19710,19680,19705,123
05/05/2010,15:41:00,19705,19735,19690,19735,97
05/05/2010,15:42:00,19725,19770,19725,19765,138
05/05/2010,15:43:00,19765,19770,19745,19765,56
05/05/2010,15:44:00,19770,19820,19765,19800,123
05/05/2010,15:45:00,19795,19810,19785,19790,89
05/05/2010,15:46:00,19785,19795,19755,19755,90
05/05/2010,15:47:00,19750,19780,19745,19775,83
05/05/2010,15:48:00,19775,19805,19775,19790,68
05/05/2010,15:49:00,19785,19805,19775,19775,68
05/05/2010,15:50:00,19770,19795,19760,19760,41
05/05/2010,15:51:00,19775,19780,19750,19755,36
05/05/2010,15:52:00,19755,19755,19730,19755,100
05/05/2010,15:53:00,19755,19785,19755,19780,65
05/05/2010,15:54:00,19785,19830,19780,19825,108
05/05/2010,15:55:00,19830,19855,19830,19850,158
05/05/2010,15:56:00,19850,19850,19820,19845,112
05/05/2010,15:57:00,19840,19895,19840,19890,93
05/05/2010,15:58:00,19890,19905,19875,19880,156
05/05/2010,15:59:00,19875,19890,19870,19870,58
05/05/2010,16:00:00,19875,19875,19835,19860,103
05/05/2010,16:01:00,19850,19865,19835,19865,100
05/05/2010,16:02:00,19855,19880,19855,19870,130
05/05/2010,16:03:00,19875,19900,19875,19900,121
05/05/2010,16:04:00,19905,19920,19885,19890,107
05/05/2010,16:05:00,19885,19885,19860,19865,84
05/05/2010,16:06:00,19865,19895,19865,19895,84
05/05/2010,16:07:00,19895,19920,19895,19910,53
05/05/2010,16:08:00,19910,19925,19890,19925,96
05/05/2010,16:09:00,19920,19925,19900,19900,84
05/05/2010,16:10:00,19900,19915,19880,19905,120
05/05/2010,16:11:00,19900,19900,19875,19895,71
05/05/2010,16:12:00,19890,19940,19890,19940,134
05/05/2010,16:13:00,19940,19950,19925,19935,140
05/05/2010,16:14:00,19935,19950,19925,19940,88
05/05/2010,16:15:00,19940,19955,19930,19955,117
05/05/2010,16:16:00,19950,19955,19935,19945,88
05/05/2010,16:17:00,19945,19980,19945,19980,141
05/05/2010,16:18:00,19985,20015,19985,20000,214
05/05/2010,16:19:00,20005,20015,20000,20000,90
05/05/2010,16:20:00,20005,20005,19980,19980,64
05/05/2010,16:21:00,19985,20005,19980,20005,100
05/05/2010,16:22:00,20005,20020,19995,19995,67
05/05/2010,16:23:00,19995,19995,19955,19965,105
05/05/2010,16:24:00,19960,19970,19945,19970,65
05/05/2010,16:25:00,19970,19975,19940,19940,109
05/05/2010,16:26:00,19940,19940,19890,19900,306
05/05/2010,16:27:00,19905,19905,19880,19895,117
05/05/2010,16:28:00,19895,19905,19870,19885,111
05/05/2010,16:29:00,19880,19880,19855,19860,68
05/05/2010,16:30:00,19855,19875,19825,19875,147
05/05/2010,16:31:00,19875,19875,19860,19860,88
05/05/2010,16:32:00,19860,19860,19845,19855,37
05/05/2010,16:33:00,19855,19865,19820,19850,146
05/05/2010,16:34:00,19850,19875,19840,19870,99
05/05/2010,16:35:00,19870,19905,19865,19905,75
05/05/2010,16:36:00,19910,19935,19910,19935,84
05/05/2010,16:37:00,19935,19940,19900,19905,63
05/05/2010,16:38:00,19905,19925,19900,19925,99
05/05/2010,16:39:00,19925,19925,19875,19875,41
05/05/2010,16:40:00,19875,19910,19865,19910,85
05/05/2010,16:41:00,19910,19955,19895,19955,85
05/05/2010,16:42:00,19955,19975,19950,19960,126
05/05/2010,16:43:00,19955,19970,19950,19970,27
05/05/2010,16:44:00,19975,19980,19960,19960,52
05/05/2010,16:45:00,19960,19995,19960,19995,47
05/05/2010,16:46:00,19995,20015,19995,20010,99
05/05/2010,16:47:00,20015,20045,20005,20045,119
05/05/2010,16:48:00,20045,20065,20040,20050,116
05/05/2010,16:49:00,20050,20060,20045,20050,69
05/05/2010,16:50:00,20050,20050,20030,20030,70
05/05/2010,16:51:00,20035,20045,20030,20040,41
05/05/2010,16:52:00,20035,20070,20035,20065,69
05/05/2010,16:53:00,20060,20060,20015,20020,102
05/05/2010,16:54:00,20020,20020,19975,19995,154
05/05/2010,16:55:00,19995,20025,19995,20010,79
05/05/2010,16:56:00,20015,20030,20005,20005,37
05/05/2010,16:57:00,20005,20020,19995,20015,373
05/05/2010,16:58:00,20015,20015,20000,20005,48
05/05/2010,16:59:00,20005,20010,19995,19995,33
05/05/2010,17:00:00,19990,19995,19950,19950,71
05/05/2010,17:01:00,19950,19965,19930,19935,113
05/05/2010,17:02:00,19940,19950,19940,19945,69
05/05/2010,17:03:00,19945,19945,19905,19905,118
05/05/2010,17:04:00,19915,19950,19915,19935,102
05/05/2010,17:05:00,19925,19940,19920,19935,43
05/05/2010,17:06:00,19935,19940,19925,19930,25
05/05/2010,17:07:00,19930,19930,19880,19885,86
05/05/2010,17:08:00,19885,19920,19885,19915,63
05/05/2010,17:09:00,19915,19915,19895,19905,60
05/05/2010,17:10:00,19905,19910,19890,19910,54
05/05/2010,17:11:00,19915,19945,19915,19935,42
05/05/2010,17:12:00,19935,19965,19930,19965,41
05/05/2010,17:13:00,19960,19975,19945,19955,334
05/05/2010,17:14:00,19955,19980,19955,19980,34
05/05/2010,17:15:00,19980,19995,19975,19985,54
05/05/2010,17:16:00,19990,19995,19980,19980,18
05/05/2010,17:17:00,19970,19980,19950,19960,37
05/05/2010,17:18:00,19960,19975,19945,19975,44
05/05/2010,17:19:00,19975,19995,19970,19995,35
05/05/2010,17:20:00,19995,19995,19975,19980,80
05/05/2010,17:21:00,19980,19985,19965,19970,33
05/05/2010,17:22:00,19970,19975,19955,19955,37
05/05/2010,17:23:00,19955,19955,19940,19950,47
05/05/2010,17:24:00,19950,19965,19945,19955,170
05/05/2010,17:25:00,19950,19965,19935,19935,61
05/05/2010,17:26:00,19935,19950,19930,19950,54
05/05/2010,17:27:00,19950,19980,19940,19950,133
05/05/2010,17:28:00,19945,19945,19910,19910,132
05/05/2010,17:29:00,19905,19935,19880,19935,294
05/05/2010,17:30:00,19935,19955,19930,19955,96
05/05/2010,17:31:00,19955,19975,19950,19965,87
05/05/2010,17:32:00,19955,19955,19930,19930,64
05/05/2010,17:33:00,19930,19950,19930,19950,35
05/05/2010,17:34:00,19945,19950,19920,19950,88
05/05/2010,17:35:00,19950,19960,19950,19960,58
05/05/2010,17:36:00,19960,19970,19955,19965,33
05/05/2010,17:37:00,19970,19970,19965,19965,8
05/05/2010,17:38:00,19970,19970,19965,19965,8
05/05/2010,17:39:00,19965,19975,19965,19970,24