Vous êtes sur la page 1sur 11

Time Open High Low Close Volume Opposite Adjacent Angle

7/17/2012 9:15 5240 5244.7 5239.7 5242.6 6751 2.60 0 0.00


7/17/2012 9:16 5242.6 5245 5242.05 5243.2 2718 3.20 1 72.65
7/17/2012 9:17 5242.45 5242.85 5240.3 5240.55 1381 0.55 2 15.38
7/17/2012 9:18 5240.5 5240.5 5238.7 5239.2 1330 0.80 3 14.93
7/17/2012 9:19 5239.2 5239.25 5237 5237.6 1246 2.40 4 30.96
7/17/2012 9:20 5237.25 5238.7 5237.1 5238.5 1226 1.50 5 16.70
7/17/2012 9:21 5238.5 5238.7 5235.35 5236.8 1253 3.20 6 28.07
7/17/2012 9:22 5236.75 5238 5235.95 5238 932 2.00 7 15.95
7/17/2012 9:23 5238.05 5240 5238.05 5239.95 1124 0.05 8 0.36
7/17/2012 9:24 5239.05 5240 5238.15 5238.8 410 1.20 9 7.59
7/17/2012 9:25 5238.75 5239.2 5235.45 5235.6 934 4.40 10 23.75
7/17/2012 9:26 5236.5 5237.4 5235.1 5235.85 549 4.15 11 20.67
7/17/2012 9:27 5235.15 5237.7 5235 5236.95 705 3.05 12 14.26
7/17/2012 9:28 5237 5238 5237 5237.7 492 2.30 13 10.03
7/17/2012 9:29 5238.05 5239.1 5237.55 5239 657 1.00 14 4.09
7/17/2012 9:30 5239.05 5239.3 5235.9 5236.95 791 3.05 15 11.49
7/17/2012 9:31 5236.9 5238 5236.25 5236.25 578 3.75 16 13.19
7/17/2012 9:32 5236.25 5237.5 5236 5236 660 4.00 17 13.24
7/17/2012 9:33 5236.45 5237.5 5235.9 5236.9 462 3.10 18 9.77
7/17/2012 9:34 5237.5 5237.5 5236.25 5236.9 297 3.10 19 9.27
7/17/2012 9:35 5236.9 5236.9 5234.5 5234.7 602 5.30 20 14.84
7/17/2012 9:36 5234.7 5237.1 5234.4 5236 671 4.00 21 10.78
7/17/2012 9:37 5235.8 5237.7 5235.8 5237.4 322 2.60 22 6.74
7/17/2012 9:38 5237.4 5237.4 5236.05 5236.2 285 3.80 23 9.38
7/17/2012 9:39 5236.25 5236.55 5233.55 5233.85 426 6.15 24 14.37
7/17/2012 9:40 5233.5 5235.5 5233.5 5235.5 400 4.50 25 10.20
7/17/2012 9:41 5235.6 5237 5235.6 5237 206 3.00 26 6.58
7/17/2012 9:42 5236.95 5236.95 5234.1 5234.55 422 5.45 27 11.41
7/17/2012 9:43 5234.55 5235.95 5234.1 5235.5 441 4.50 28 9.13
7/17/2012 9:44 5235.2 5237.55 5235.2 5237 375 3.00 29 5.91
7/17/2012 9:45 5237.45 5237.85 5236.1 5236.15 762 3.85 30 7.31
7/17/2012 9:46 5236.2 5236.75 5234.5 5235 285 5.00 31 9.16
7/17/2012 9:47 5235 5235.35 5234 5235 254 5.00 32 8.88
7/17/2012 9:48 5234.8 5234.9 5231 5232.2 1579 7.80 33 13.30
7/17/2012 9:49 5232.65 5236.6 5232.65 5236.6 3000 3.40 34 5.71
7/17/2012 9:50 5236.55 5236.95 5235 5235 900 5.00 35 8.13
7/17/2012 9:51 5235.6 5235.6 5233.35 5234.2 288 5.80 36 9.15
7/17/2012 9:52 5234 5235.1 5233.7 5235 452 5.00 37 7.70
7/17/2012 9:53 5235 5235.9 5235 5235.9 345 4.10 38 6.16
7/17/2012 9:54 5235.9 5236.9 5235.25 5236.75 129 3.25 39 4.76
7/17/2012 9:55 5236.75 5239.7 5236.75 5238.65 1101 1.35 40 1.93
7/17/2012 9:56 5238.85 5239.2 5238 5238.1 629 1.90 41 2.65
7/17/2012 9:57 5238.45 5238.8 5236.5 5238.35 432 1.65 42 2.25
7/17/2012 9:58 5237.3 5240.9 5237.3 5238.15 946 1.85 43 2.46
7/17/2012 9:59 5239 5239.8 5237.15 5238 233 2.00 44 2.60
7/17/2012 10:00 5238 5240.2 5235.85 5239.7 725 0.30 45 0.38
7/17/2012 10:01 5239.65 5239.65 5238 5238.15 178 1.85 46 2.30
7/17/2012 10:02 5238.45 5240 5238.45 5239.9 199 0.10 47 0.12
7/17/2012 10:03 5239.9 5239.9 5237.9 5239 289 1.00 48 1.19
7/17/2012 10:04 5239 5239.55 5238.45 5238.9 130 1.10 49 1.29
7/17/2012 10:05 5238.9 5238.95 5237 5238.15 264 1.85 50 2.12
7/17/2012 10:06 5238.5 5238.9 5238.1 5238.3 209 1.70 51 1.91
7/17/2012 10:07 5238.3 5238.95 5236.6 5238.6 471 1.40 52 1.54
7/17/2012 10:08 5238.9 5239 5237 5237.6 173 2.40 53 2.59
7/17/2012 10:09 5237.6 5237.95 5237.05 5237.5 52 2.50 54 2.65
7/17/2012 10:10 5237.25 5239.5 5237.25 5238.6 103 1.40 55 1.46
7/17/2012 10:11 5239 5239.5 5238.6 5239 109 1.00 56 1.02
7/17/2012 10:12 5239.5 5239.6 5239.1 5239.25 141 0.75 57 0.75
7/17/2012 10:13 5239.25 5239.45 5237.6 5238.9 93 1.10 58 1.09
7/17/2012 10:14 5238.3 5238.8 5238.2 5238.2 77 1.80 59 1.75
7/17/2012 10:15 5238.2 5238.8 5237 5237 160 3.00 60 2.86
7/17/2012 10:16 5237 5237 5235.55 5236.75 211 3.25 61 3.05
7/17/2012 10:17 5236.9 5238 5236 5237.3 313 2.70 62 2.49
7/17/2012 10:18 5238 5238 5236.6 5236.95 134 3.05 63 2.77
7/17/2012 10:19 5236.65 5237.65 5236.65 5237.1 131 2.90 64 2.59
7/17/2012 10:20 5237.05 5237.05 5236 5236.2 232 3.80 65 3.35
7/17/2012 10:21 5236.2 5237.85 5236 5237.5 205 2.50 66 2.17
7/17/2012 10:22 5237.8 5238 5237.55 5237.55 116 2.45 67 2.09
7/17/2012 10:23 5237.55 5237.55 5237.2 5237.2 134 2.80 68 2.36
7/17/2012 10:24 5237.2 5238.35 5237.15 5238.35 116 1.65 69 1.37
7/17/2012 10:25 5238.5 5239.15 5237.3 5239 230 1.00 70 0.82
7/17/2012 10:26 5238.75 5240.25 5238.75 5240.1 503 0.10 71 0.08
7/17/2012 10:27 5240.05 5240.4 5238.6 5238.6 453 1.40 72 1.11
7/17/2012 10:28 5239 5239 5237.25 5238.1 143 1.90 73 1.49
7/17/2012 10:29 5238.65 5239.9 5238 5239.9 123 0.10 74 0.08
7/17/2012 10:30 5239.05 5241.8 5239.05 5241.4 706 1.40 75 1.07
7/17/2012 10:31 5241.05 5241.6 5239 5240 157 0.00 76 0.00
7/17/2012 10:32 5240.1 5240.55 5238.75 5239 150 1.00 77 0.74
7/17/2012 10:33 5239 5239.55 5238.5 5239.5 114 0.50 78 0.37
7/17/2012 10:34 5239.25 5239.5 5238.35 5238.5 274 1.50 79 1.09
7/17/2012 10:35 5238.05 5238.45 5237.3 5237.5 84 2.50 80 1.79
7/17/2012 10:36 5237.8 5237.9 5236.45 5237.2 233 2.80 81 1.98
7/17/2012 10:37 5237.5 5237.9 5237 5237.9 144 2.10 82 1.47
7/17/2012 10:38 5237.55 5237.9 5237.05 5237.1 69 2.90 83 2.00
7/17/2012 10:39 5237.95 5237.95 5237.05 5237.05 143 2.95 84 2.01
7/17/2012 10:40 5237 5237.2 5236.55 5236.55 169 3.45 85 2.32
7/17/2012 10:41 5237.2 5237.2 5236 5236.1 119 3.90 86 2.60
7/17/2012 10:42 5236.1 5236.1 5235.25 5235.5 216 4.50 87 2.96
7/17/2012 10:43 5235.5 5236.9 5235.3 5236.7 170 3.30 88 2.15
7/17/2012 10:44 5236.65 5236.9 5236.1 5236.5 120 3.50 89 2.25
7/17/2012 10:45 5236.5 5236.5 5235.1 5235.15 272 4.85 90 3.08
7/17/2012 10:46 5235.15 5236.55 5235.1 5236.3 120 3.70 91 2.33
7/17/2012 10:47 5236 5236 5232.6 5233.8 1059 6.20 92 3.86
7/17/2012 10:48 5233 5234 5231.25 5231.3 332 8.70 93 5.34
7/17/2012 10:49 5231.3 5231.85 5226.5 5229.5 2018 10.50 94 6.37
7/17/2012 10:50 5229.4 5229.45 5227.55 5227.85 577 12.15 95 7.29
7/17/2012 10:51 5227.6 5227.95 5225.55 5227 566 13.00 96 7.71
7/17/2012 10:52 5226.8 5226.8 5224.8 5226.7 861 13.30 97 7.81
7/17/2012 10:53 5227 5228.8 5227 5228.25 219 11.75 98 6.84
7/17/2012 10:54 5228 5228 5226 5227.8 216 12.20 99 7.03
7/17/2012 10:55 5227.15 5228.55 5227.15 5227.95 227 12.05 100 6.87
7/17/2012 10:56 5227.9 5227.7 5227.1 5227.95 107 12.05 101 6.80
7/17/2012 10:57 5228 5228.05 5227.1 5228.05 260 11.95 102 6.68
7/17/2012 10:58 5227.15 5229 5227.15 5228.1 232 11.90 103 6.59
7/17/2012 10:59 5228.15 5228.15 5226.5 5226.9 216 13.10 104 7.18
7/17/2012 11:00 5226.2 5226.9 5222.65 5224 1116 16.00 105 8.66
7/17/2012 11:01 5224 5225 5222.45 5223 941 17.00 106 9.11
7/17/2012 11:02 5223.85 5224.5 5223 5224.3 488 15.70 107 8.35
7/17/2012 11:03 5224.85 5224.85 5221.6 5221.6 391 18.40 108 9.67
7/17/2012 11:04 5221.6 5225 5221.6 5224.1 899 15.90 109 8.30
7/17/2012 11:05 5223.1 5224.35 5220.5 5222.5 443 17.50 110 9.04
7/17/2012 11:06 5222.5 5224 5222 5224 586 16.00 111 8.20
7/17/2012 11:07 5223.95 5224 5222.35 5222.95 414 17.05 112 8.66
7/17/2012 11:08 5223 5225 5222.75 5224 552 16.00 113 8.06
7/17/2012 11:09 5223.9 5224.7 5223.1 5224.25 210 15.75 114 7.87
7/17/2012 11:10 5224.25 5225 5223.1 5224.8 272 15.20 115 7.53
7/17/2012 11:11 5224.8 5228 5224.25 5227.15 301 12.85 116 6.32
7/17/2012 11:12 5227.95 5228.2 5226.5 5227.95 287 12.05 117 5.88
7/17/2012 11:13 5227.95 5228 5226.2 5226.2 126 13.80 118 6.67
7/17/2012 11:14 5226.15 5226.3 5224.05 5224.65 228 15.35 119 7.35
7/17/2012 11:15 5225 5225.5 5224.35 5224.9 90 15.10 120 7.17
7/17/2012 11:16 5224.5 5226.45 5224.5 5226.3 82 13.70 121 6.46
7/17/2012 11:17 5226.3 5226.45 5224 5224.05 191 15.95 122 7.45
7/17/2012 11:18 5225.25 5225.35 5223.4 5223.55 187 16.45 123 7.62
7/17/2012 11:19 5223.55 5224.85 5223.55 5224.05 114 15.95 124 7.33
7/17/2012 11:20 5224 5224.65 5220.6 5222 506 18.00 125 8.19
7/17/2012 11:21 5222 5222.9 5221 5221.15 345 18.85 126 8.51
7/17/2012 11:22 5221.5 5223.95 5221 5223.7 195 16.30 127 7.31
7/17/2012 11:23 5223.2 5223.75 5222.5 5223.25 143 16.75 128 7.46
7/17/2012 11:24 5223.5 5223.75 5222 5222.2 106 17.80 129 7.86
7/17/2012 11:25 5222.45 5222.95 5218 5218.5 1604 21.50 130 9.39
7/17/2012 11:26 5218 5220 5217.15 5219.85 785 20.15 131 8.74
7/17/2012 11:27 5220.75 5221.4 5219.05 5219.05 293 20.95 132 9.02
7/17/2012 11:28 5219.95 5219.95 5218 5218.2 348 21.80 133 9.31
7/17/2012 11:29 5218.1 5221.65 5217.85 5221.65 574 18.35 134 7.80
7/17/2012 11:30 5221.65 5221.75 5219.55 5221 365 19.00 135 8.01
7/17/2012 11:31 5221 5222.75 5220.5 5222.55 266 17.45 136 7.31
7/17/2012 11:32 5222.25 5222.85 5221.5 5222 359 18.00 137 7.49
7/17/2012 11:33 5222.2 5222.2 5220.6 5222 239 18.00 138 7.43
7/17/2012 11:34 5221.5 5221.65 5221 5221.4 134 18.60 139 7.62
7/17/2012 11:35 5221 5221.2 5220.15 5221.2 121 18.80 140 7.65
7/17/2012 11:36 5222 5222.4 5221.2 5222.4 111 17.60 141 7.12
7/17/2012 11:37 5222 5225.65 5222 5225.6 454 14.40 142 5.79
7/17/2012 11:38 5225.6 5226 5225 5225.5 346 14.50 143 5.79
7/17/2012 11:39 5225.95 5226.9 5225.5 5226.5 457 13.50 144 5.36
7/17/2012 11:40 5226.75 5226.8 5225.25 5225.25 155 14.75 145 5.81
7/17/2012 11:41 5225.65 5225.9 5224.25 5224.25 162 15.75 146 6.16
7/17/2012 11:42 5224.3 5224.9 5224.25 5224.9 143 15.10 147 5.86
7/17/2012 11:43 5224.3 5225 5224.1 5225 148 15.00 148 5.79
7/17/2012 11:44 5225 5226.05 5225 5225.9 190 14.10 149 5.41
7/17/2012 11:45 5225.8 5225.9 5223.2 5223.2 133 16.80 150 6.39
7/17/2012 11:46 5223.5 5223.85 5222.3 5222.5 141 17.50 151 6.61
7/17/2012 11:47 5222.05 5223.85 5222 5222.55 121 17.45 152 6.55
7/17/2012 11:48 5222.4 5222.75 5221.55 5222 139 18.00 153 6.71
7/17/2012 11:49 5222 5222 5220.7 5221 231 19.00 154 7.03
7/17/2012 11:50 5221.7 5222.15 5221 5221.7 190 18.30 155 6.73
7/17/2012 11:51 5221.7 5222.45 5221 5222.45 121 17.55 156 6.42
7/17/2012 11:52 5222.4 5223.45 5222.15 5223.05 146 16.95 157 6.16
7/17/2012 11:53 5224 5224.8 5223.5 5224.8 357 15.20 158 5.50
7/17/2012 11:54 5225 5226.4 5224.8 5226.4 375 13.60 159 4.89
7/17/2012 11:55 5226.5 5227.35 5226.5 5227 411 13.00 160 4.65
7/17/2012 11:56 5227 5227.7 5224.8 5225 421 15.00 161 5.32
7/17/2012 11:57 5224.55 5226 5224.55 5225.5 367 14.50 162 5.11
7/17/2012 11:58 5225.5 5225.55 5224.25 5225.1 152 14.90 163 5.22
7/17/2012 11:59 5224.95 5225.15 5224 5225.15 252 14.85 164 5.17
7/17/2012 12:00 5225 5225.15 5223.15 5224.7 393 15.30 165 5.30
7/17/2012 12:01 5225 5225.5 5223.75 5225 300 15.00 166 5.16
7/17/2012 12:02 5225 5225.25 5224.05 5225 156 15.00 167 5.13
7/17/2012 12:03 5225 5225.75 5224.5 5225.6 102 14.40 168 4.90
7/17/2012 12:04 5225.6 5225.9 5224.85 5225.15 117 14.85 169 5.02
7/17/2012 12:05 5225.05 5225.9 5225.05 5225.65 90 14.35 170 4.82
7/17/2012 12:06 5225.05 5226.5 5225.05 5225.1 210 14.90 171 4.98
7/17/2012 12:07 5225.15 5227 5225.15 5226.8 290 13.20 172 4.39
7/17/2012 12:08 5226.05 5226.8 5224.5 5226 251 14.00 173 4.63
7/17/2012 12:09 5226.15 5226.15 5225 5225.65 176 14.35 174 4.71
7/17/2012 12:10 5225.85 5225.85 5223 5223 293 17.00 175 5.55
7/17/2012 12:11 5223.8 5224.1 5221.9 5222 223 18.00 176 5.84
7/17/2012 12:12 5221.9 5222.5 5221 5221.1 296 18.90 177 6.09
7/17/2012 12:13 5221.1 5221.25 5217.25 5219 924 21.00 178 6.73
7/17/2012 12:14 5219 5219.8 5217.55 5218.65 396 21.35 179 6.80
7/17/2012 12:15 5218.65 5219.85 5218.25 5219.7 392 20.30 180 6.43
7/17/2012 12:16 5219.65 5219.9 5219 5219.55 226 20.45 181 6.45
7/17/2012 12:17 5219.65 5220.45 5219.65 5220.45 309 19.55 182 6.13
7/17/2012 12:18 5220.45 5221.05 5217.7 5217.7 297 22.30 183 6.95
7/17/2012 12:19 5216.9 5216.9 5213.45 5215.1 2499 24.90 184 7.71
7/17/2012 12:20 5215.1 5216.6 5214.25 5216.1 345 23.90 185 7.36
7/17/2012 12:21 5216 5216.1 5214.2 5214.3 398 25.70 186 7.87
7/17/2012 12:22 5214.5 5216.3 5214.5 5215.9 311 24.10 187 7.34
7/17/2012 12:23 5216 5216.95 5215 5215.1 273 24.90 188 7.54
7/17/2012 12:24 5215.45 5216.5 5215 5215.95 304 24.05 189 7.25
7/17/2012 12:25 5215.65 5218.75 5215.65 5218.75 525 21.25 190 6.38
7/17/2012 12:26 5217.5 5218.75 5216 5217.5 803 22.50 191 6.72
7/17/2012 12:27 5217.5 5219.35 5217.4 5218.5 467 21.50 192 6.39
7/17/2012 12:28 5218.6 5218.6 5217.05 5217.05 167 22.95 193 6.78
7/17/2012 12:29 5218.05 5219.25 5217.1 5219 334 21.00 194 6.18
7/17/2012 12:30 5219.45 5219.5 5216.1 5217.1 693 22.90 195 6.70
7/17/2012 12:31 5217.05 5219 5217 5217.5 246 22.50 196 6.55
7/17/2012 12:32 5217.5 5217.9 5215.2 5216 366 24.00 197 6.95
7/17/2012 12:33 5216.5 5218.85 5216 5217.5 235 22.50 198 6.48
7/17/2012 12:34 5217.55 5219.35 5217 5217.75 343 22.25 199 6.38
7/17/2012 12:35 5217.75 5219.75 5217 5217 690 23.00 200 6.56
7/17/2012 12:36 5218.2 5218.2 5215 5215 326 25.00 201 7.09
7/17/2012 12:37 5215 5217 5214.15 5217 292 23.00 202 6.50
7/17/2012 12:38 5215.65 5217.8 5215.2 5216.05 327 23.95 203 6.73
7/17/2012 12:39 5216.3 5218.7 5216.05 5217.7 319 22.30 204 6.24
7/17/2012 12:40 5217.7 5217.9 5216.05 5216.15 220 23.85 205 6.64
7/17/2012 12:41 5217 5218.4 5216.2 5218.35 205 21.65 206 6.00
7/17/2012 12:42 5219 5220.95 5219 5219.2 708 20.80 207 5.74
7/17/2012 12:43 5219.2 5219.45 5217.2 5218.05 193 21.95 208 6.02
7/17/2012 12:44 5218.6 5219 5217.15 5217.15 193 22.85 209 6.24
7/17/2012 12:45 5217.05 5217.7 5216.05 5217.25 189 22.75 210 6.18
7/17/2012 12:46 5217.25 5219 5217 5217.9 120 22.10 211 5.98
7/17/2012 12:47 5216.65 5217.55 5215.1 5215.1 372 24.90 212 6.70
7/17/2012 12:48 5215.1 5216.15 5210.1 5211.25 1590 28.75 213 7.69
7/17/2012 12:49 5211.55 5213 5210 5210 994 30.00 214 7.98
7/17/2012 12:50 5210 5210 5207.25 5208 1764 32.00 215 8.47
7/17/2012 12:51 5207.1 5209.95 5207.1 5208.55 772 31.45 216 8.28
7/17/2012 12:52 5208.35 5209 5206.05 5206.05 713 33.95 217 8.89
7/17/2012 12:53 5206.2 5209.45 5205.75 5209.45 1147 30.55 218 7.98
7/17/2012 12:54 5209.1 5210.9 5208.05 5210.85 1671 29.15 219 7.58
7/17/2012 12:55 5210.9 5211.25 5208.15 5210.9 558 29.10 220 7.53
7/17/2012 12:56 5211.25 5212.8 5211 5212.5 596 27.50 221 7.09
7/17/2012 12:57 5212.5 5212.8 5211.25 5212 566 28.00 222 7.19
7/17/2012 12:58 5211.5 5212.85 5211.25 5212.55 189 27.45 223 7.02
7/17/2012 12:59 5212.75 5214.75 5212.5 5214.75 328 25.25 224 6.43
7/17/2012 13:00 5214.75 5215.65 5214.05 5215.5 347 24.50 225 6.21
7/17/2012 13:01 5215.5 5218.1 5215.25 5216.85 1051 23.15 226 5.85
7/17/2012 13:02 5217 5218.7 5216.05 5217.25 309 22.75 227 5.72
7/17/2012 13:03 5218 5221.65 5217.2 5219.7 1497 20.30 228 5.09
7/17/2012 13:04 5220.25 5220.9 5219.25 5220.8 503 19.20 229 4.79
7/17/2012 13:05 5220.75 5222 5219.55 5221 365 19.00 230 4.72
7/17/2012 13:06 5221 5221.1 5219.3 5220 586 20.00 231 4.95
7/17/2012 13:07 5220 5222.65 5220 5222 1012 18.00 232 4.44
7/17/2012 13:08 5222 5222.55 5220.25 5222 1013 18.00 233 4.42
7/17/2012 13:09 5222.5 5223.5 5221 5222.35 713 17.65 234 4.31
7/17/2012 13:10 5221.6 5222.5 5220.15 5221.8 516 18.20 235 4.43
7/17/2012 13:11 5221.1 5222 5221 5221 258 19.00 236 4.60
7/17/2012 13:12 5221.7 5221.7 5220 5220.1 485 19.90 237 4.80
7/17/2012 13:13 5220.1 5220.4 5218 5218.3 425 21.70 238 5.21
7/17/2012 13:14 5218.1 5219.45 5218.1 5218.6 94 21.40 239 5.12
7/17/2012 13:15 5218.6 5218.8 5215 5215.25 462 24.75 240 5.89
7/17/2012 13:16 5215.55 5217.65 5215.55 5216.25 117 23.75 241 5.63
7/17/2012 13:17 5216.45 5216.45 5216 5216 133 24.00 242 5.66
7/17/2012 13:18 5216.2 5218.35 5216.2 5217.7 182 22.30 243 5.24
7/17/2012 13:19 5217.7 5220.85 5217.6 5220 249 20.00 244 4.69
7/17/2012 13:20 5220.6 5220.8 5217 5217 183 23.00 245 5.36
7/17/2012 13:21 5217.1 5219 5217 5219 91 21.00 246 4.88
7/17/2012 13:22 5219.4 5221 5219.1 5220.05 195 19.95 247 4.62
7/17/2012 13:23 5219 5220.45 5218.15 5220 273 20.00 248 4.61
7/17/2012 13:24 5220 5220.4 5217.1 5218.5 240 21.50 249 4.93
7/17/2012 13:25 5217.5 5219 5216.5 5216.6 144 23.40 250 5.35
7/17/2012 13:26 5217.55 5217.65 5216.2 5216.2 142 23.80 251 5.42
7/17/2012 13:27 5216.8 5217 5215.6 5216.1 142 23.90 252 5.42
7/17/2012 13:28 5216.1 5216.7 5215.25 5215.55 85 24.45 253 5.52
7/17/2012 13:29 5215.2 5216 5210.6 5213 1029 27.00 254 6.07
7/17/2012 13:30 5213 5213 5211.65 5212.05 241 27.95 255 6.26
7/17/2012 13:31 5212.4 5213.9 5212.4 5213 256 27.00 256 6.02
7/17/2012 13:32 5213.7 5213.95 5211.5 5213.4 268 26.60 257 5.91
7/17/2012 13:33 5213.95 5217.4 5213.45 5217 533 23.00 258 5.09
7/17/2012 13:34 5216.65 5217.4 5214.05 5214.5 627 25.50 259 5.62
7/17/2012 13:35 5214.5 5215 5214.05 5214.3 227 25.70 260 5.65
7/17/2012 13:36 5214.5 5214.5 5211.5 5212.8 386 27.20 261 5.95
7/17/2012 13:37 5212.95 5214.5 5211 5211 372 29.00 262 6.32
7/17/2012 13:38 5212 5212 5209 5209.05 1091 30.95 263 6.71
7/17/2012 13:39 5209 5212.55 5208.25 5212.45 376 27.55 264 5.96
7/17/2012 13:40 5212.45 5213 5211.95 5212.3 292 27.70 265 5.97
7/17/2012 13:41 5212.3 5214.5 5212.3 5214.5 228 25.50 266 5.48
7/17/2012 13:42 5214 5217.1 5214 5216.6 758 23.40 267 5.01
7/17/2012 13:43 5216.85 5218 5216.3 5216.3 247 23.70 268 5.05
7/17/2012 13:44 5216.9 5216.9 5213.35 5215.95 222 24.05 269 5.11
7/17/2012 13:45 5215.3 5218.8 5215 5218.8 273 21.20 270 4.49
7/17/2012 13:46 5218.7 5218.75 5216.35 5218.2 299 21.80 271 4.60
7/17/2012 13:47 5218.3 5220 5217 5220 409 20.00 272 4.21
7/17/2012 13:48 5220 5220 5217.15 5217.85 102 22.15 273 4.64
7/17/2012 13:49 5218.2 5221.6 5217.2 5219 868 21.00 274 4.38
7/17/2012 13:50 5220 5220.75 5219.05 5219.5 182 20.50 275 4.26
7/17/2012 13:51 5219.1 5221 5219.1 5220 203 20.00 276 4.14
7/17/2012 13:52 5219.35 5221.8 5219.35 5221 490 19.00 277 3.92
7/17/2012 13:53 5221 5221 5220 5220.15 96 19.85 278 4.08
7/17/2012 13:54 5220.45 5223.9 5220.45 5222.8 772 17.20 279 3.53
7/17/2012 13:55 5222.8 5223 5217.85 5217.85 427 22.15 280 4.52
7/17/2012 13:56 5218 5220 5217.25 5220 244 20.00 281 4.07
7/17/2012 13:57 5221 5221.6 5219.1 5220 338 20.00 282 4.06
7/17/2012 13:58 5219.5 5220 5218.55 5219.8 122 20.20 283 4.08
7/17/2012 13:59 5219.8 5219.95 5218.25 5219 105 21.00 284 4.23
7/17/2012 14:00 5219 5219 5216.9 5219 239 21.00 285 4.21
7/17/2012 14:01 5218.15 5221 5218.05 5221 115 19.00 286 3.80
7/17/2012 14:02 5221.4 5221.4 5219.05 5219.05 179 20.95 287 4.17
7/17/2012 14:03 5219.3 5219.65 5217 5217.05 171 22.95 288 4.56
7/17/2012 14:04 5217 5217 5214.3 5214.95 267 25.05 289 4.95
7/17/2012 14:05 5215.3 5217 5214.85 5217 141 23.00 290 4.53
7/17/2012 14:06 5217.45 5219.55 5217.35 5218.15 253 21.85 291 4.29
7/17/2012 14:07 5218.4 5218.4 5216.1 5216.35 114 23.65 292 4.63
7/17/2012 14:08 5216.25 5216.25 5213 5213 365 27.00 293 5.26
7/17/2012 14:09 5213 5215 5212.3 5215 480 25.00 294 4.86
7/17/2012 14:10 5215.1 5215.2 5213.55 5214.7 201 25.30 295 4.90
7/17/2012 14:11 5213.95 5214.6 5210.25 5210.45 496 29.55 296 5.70
7/17/2012 14:12 5210.25 5215.7 5210 5214 685 26.00 297 5.00
7/17/2012 14:13 5213.25 5218.05 5212.55 5218.05 502 21.95 298 4.21
7/17/2012 14:14 5218 5218.8 5216.05 5216.5 800 23.50 299 4.49
7/17/2012 14:15 5216.4 5218.75 5216 5218.1 164 21.90 300 4.18
7/17/2012 14:16 5218.1 5218.2 5216.5 5217.65 53 22.35 301 4.25
7/17/2012 14:17 5217.75 5218.3 5215.15 5215.15 404 24.85 302 4.70
7/17/2012 14:18 5215 5215.65 5208.25 5212.95 1011 27.05 303 5.10
7/17/2012 14:19 5213.35 5214.65 5211.85 5214 212 26.00 304 4.89
7/17/2012 14:20 5214.4 5214.5 5212 5213 186 27.00 305 5.06
7/17/2012 14:21 5212.55 5212.55 5209.8 5210 524 30.00 306 5.60
7/17/2012 14:22 5210 5213.55 5209 5213 328 27.00 307 5.03
7/17/2012 14:23 5213 5214.1 5210.35 5210.35 137 29.65 308 5.50
7/17/2012 14:24 5211.85 5212.05 5209.15 5210.6 386 29.40 309 5.44
7/17/2012 14:25 5210.6 5212.8 5209.65 5209.65 225 30.35 310 5.59
7/17/2012 14:26 5209.1 5209.1 5202.6 5205.5 2572 34.50 311 6.33
7/17/2012 14:27 5205.5 5206 5201.2 5201.2 1294 38.80 312 7.09
7/17/2012 14:28 5201 5205 5201 5204.8 759 35.20 313 6.42
7/17/2012 14:29 5204.9 5205.65 5202.3 5203.35 529 36.65 314 6.66
7/17/2012 14:30 5203.35 5203.35 5195.8 5197.9 4950 42.10 315 7.61
7/17/2012 14:31 5197.9 5197.9 5191 5192.25 3852 47.75 316 8.59
7/17/2012 14:32 5191.95 5194 5191.95 5193.7 1117 46.30 317 8.31
7/17/2012 14:33 5193.7 5195.8 5191.45 5195.3 1552 44.70 318 8.00
7/17/2012 14:34 5195.35 5195.35 5188.35 5190 2308 50.00 319 8.91
7/17/2012 14:35 5191 5194.9 5190.2 5194.5 542 45.50 320 8.09
7/17/2012 14:36 5194.25 5195.75 5193.1 5194.5 1192 45.50 321 8.07
7/17/2012 14:37 5194.55 5196.7 5194.5 5196 546 44.00 322 7.78
7/17/2012 14:38 5196.35 5196.35 5193.15 5193.6 804 46.40 323 8.17
7/17/2012 14:39 5193.6 5193.6 5190.55 5191.95 780 48.05 324 8.44
7/17/2012 14:40 5191.75 5193.15 5188.6 5189.5 861 50.50 325 8.83
7/17/2012 14:41 5190 5193.6 5189.5 5193.05 624 46.95 326 8.20
7/17/2012 14:42 5193.6 5195 5193 5195 535 45.00 327 7.84
7/17/2012 14:43 5195 5197 5194.25 5195.9 906 44.10 328 7.66
7/17/2012 14:44 5196.55 5196.7 5193.7 5196 414 44.00 329 7.62
7/17/2012 14:45 5196 5196.7 5195 5196.15 420 43.85 330 7.57
7/17/2012 14:46 5196.15 5196.15 5194.05 5195.6 581 44.40 331 7.64
7/17/2012 14:47 5195.75 5195.75 5194.05 5195 343 45.00 332 7.72
7/17/2012 14:48 5195 5197 5194.5 5196 230 44.00 333 7.53
7/17/2012 14:49 5195.15 5196.35 5194 5194.1 412 45.90 334 7.82
7/17/2012 14:50 5194.1 5194.6 5193 5193 578 47.00 335 7.99
7/17/2012 14:51 5193 5196.3 5193 5195.65 261 44.35 336 7.52
7/17/2012 14:52 5195.3 5198 5195.3 5197.85 476 42.15 337 7.13
7/17/2012 14:53 5197.85 5198 5194.35 5194.6 366 45.40 338 7.65
7/17/2012 14:54 5194.8 5196.55 5194.4 5194.55 187 45.45 339 7.64
7/17/2012 14:55 5195.75 5196.85 5194 5195.3 212 44.70 340 7.49
7/17/2012 14:56 5195.5 5195.6 5194.15 5195 179 45.00 341 7.52
7/17/2012 14:57 5194.65 5195.6 5193.65 5194.45 314 45.55 342 7.59
7/17/2012 14:58 5193.75 5194.85 5193 5194.1 382 45.90 343 7.62
7/17/2012 14:59 5194.15 5196 5194.1 5196 259 44.00 344 7.29
7/17/2012 15:00 5196 5199.75 5195.65 5197.4 541 42.60 345 7.04
7/17/2012 15:01 5197.4 5202.9 5197.1 5201.25 1645 38.75 346 6.39
7/17/2012 15:02 5202.45 5204.95 5201.5 5203 1465 37.00 347 6.09
7/17/2012 15:03 5203.5 5204.7 5200.5 5200.6 727 39.40 348 6.46
7/17/2012 15:04 5201 5203.8 5201 5202.25 433 37.75 349 6.17
7/17/2012 15:05 5203 5204 5201.3 5201.5 358 38.50 350 6.28
7/17/2012 15:06 5201.5 5203 5201 5202 323 38.00 351 6.18
7/17/2012 15:07 5202 5203 5201.4 5201.65 420 38.35 352 6.22
7/17/2012 15:08 5201.65 5202 5200.6 5200.6 553 39.40 353 6.37
7/17/2012 15:09 5200.7 5201.7 5199.25 5200.95 1017 39.05 354 6.29
7/17/2012 15:10 5201 5204 5201 5203.35 835 36.65 355 5.89
7/17/2012 15:11 5203.35 5203.8 5201.3 5201.8 503 38.20 356 6.12
7/17/2012 15:12 5201.35 5203.85 5201.35 5203.75 318 36.25 357 5.80
7/17/2012 15:13 5204 5205 5202.65 5202.75 942 37.25 358 5.94
7/17/2012 15:14 5202.5 5203.65 5201 5202.25 813 37.75 359 6.00
7/17/2012 15:15 5202.4 5203 5200.1 5201.1 1403 38.90 360 6.17
7/17/2012 15:16 5200.2 5202 5200.1 5200.1 1359 39.90 361 6.31
7/17/2012 15:17 5200.5 5201.2 5199.65 5201.2 856 38.80 362 6.12
7/17/2012 15:18 5201 5201.4 5200 5200.5 575 39.50 363 6.21
7/17/2012 15:19 5200.5 5202 5200.5 5201.15 526 38.85 364 6.09
7/17/2012 15:20 5201.5 5202.3 5201.15 5201.5 458 38.50 365 6.02
7/17/2012 15:21 5201.7 5201.95 5200.15 5200.35 550 39.65 366 6.18
7/17/2012 15:22 5200.2 5200.35 5197.8 5198 1780 42.00 367 6.53
7/17/2012 15:23 5198 5199.45 5197.5 5198.2 668 41.80 368 6.48
7/17/2012 15:24 5198.4 5198.95 5196.05 5197 1243 43.00 369 6.65
7/17/2012 15:25 5196.4 5196.95 5195.6 5195.95 1180 44.05 370 6.79
7/17/2012 15:26 5196.15 5196.15 5193 5193.5 2768 46.50 371 7.14
7/17/2012 15:27 5193.9 5194 5192.25 5192.95 2118 47.05 372 7.21
7/17/2012 15:28 5193 5194.4 5192.5 5193.3 1800 46.70 373 7.14
7/17/2012 15:29 5193.75 5194 5192.1 5193 2725 47.00 374 7.16
7/17/2012 15:30 5192.8 5192.8 5192.8 5192.8 9 47.20 375 7.17
5240.00

Consider only close data as data point & f

Adjacent is actully is time which is 1 min

but I think I am going to wrong way