DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/01/2009,17:12:00,19985,19985,19965,19975,53
02/01/2009,17:13:00,19970,19975,19960,19960,28
02/01/2009,17:14:00,19965,19970,19965,19970,32
02/01/2009,17:15:00,19970,19970,19960,19960,20
02/01/2009,17:16:00,19965,19965,19940,19950,19
02/01/2009,17:17:00,19945,19960,19940,19960,38
02/01/2009,17:18:00,19955,19960,19950,19955,8
02/01/2009,17:19:00,19960,19965,19950,19965,12
02/01/2009,17:20:00,19965,19975,19960,19970,19
02/01/2009,17:21:00,19970,19980,19960,19980,50
02/01/2009,17:22:00,19980,19985,19970,19970,24
02/01/2009,17:23:00,19970,19985,19970,19985,23
02/01/2009,17:24:00,19985,19990,19930,19930,85
02/01/2009,17:25:00,19925,19970,19925,19955,34
02/01/2009,17:26:00,19955,19960,19940,19960,51
02/01/2009,17:27:00,19965,19990,19960,19960,24
02/01/2009,17:28:00,19965,19985,19955,19975,15
02/01/2009,17:29:00,19975,20050,19975,20040,121
02/01/2009,17:30:00,20045,20100,20025,20025,93
02/01/2009,17:31:00,20025,20045,20025,20030,33
02/01/2009,17:32:00,20030,20060,20030,20050,33
02/01/2009,17:33:00,20050,20050,20035,20035,10
02/01/2009,17:34:00,20035,20035,20020,20020,23
02/01/2009,17:35:00,20020,20045,20015,20040,20
02/01/2009,17:36:00,20035,20050,20035,20050,11
02/01/2009,17:37:00,20040,20040,20025,20035,19
02/01/2009,17:38:00,20035,20035,20025,20030,19
02/01/2009,17:39:00,20030,20050,20025,20040,29
05/01/2009,09:00:00,20240,20330,20125,20155,124
05/01/2009,09:01:00,20160,20190,20100,20100,115
05/01/2009,09:02:00,20100,20120,20085,20120,57
05/01/2009,09:03:00,20115,20150,20110,20140,51
05/01/2009,09:04:00,20140,20165,20140,20165,21
05/01/2009,09:05:00,20165,20205,20140,20165,141
05/01/2009,09:06:00,20190,20205,20155,20200,61
05/01/2009,09:07:00,20200,20230,20180,20220,43
05/01/2009,09:08:00,20220,20235,20220,20220,59
05/01/2009,09:09:00,20205,20240,20205,20235,35
05/01/2009,09:10:00,20235,20245,20230,20240,64
05/01/2009,09:11:00,20245,20285,20245,20280,45
05/01/2009,09:12:00,20280,20305,20275,20285,31
05/01/2009,09:13:00,20285,20290,20280,20290,20
05/01/2009,09:14:00,20295,20295,20285,20285,47
05/01/2009,09:15:00,20280,20295,20275,20290,37
05/01/2009,09:16:00,20290,20295,20285,20285,17
05/01/2009,09:17:00,20290,20305,20290,20295,43
05/01/2009,09:18:00,20290,20310,20285,20310,22
05/01/2009,09:19:00,20310,20325,20310,20315,37
05/01/2009,09:20:00,20315,20330,20315,20315,31
05/01/2009,09:21:00,20315,20315,20295,20300,57
05/01/2009,09:22:00,20295,20300,20285,20300,35
05/01/2009,09:23:00,20295,20300,20275,20275,57
05/01/2009,09:24:00,20275,20285,20265,20270,20
05/01/2009,09:25:00,20270,20280,20265,20275,49
05/01/2009,09:26:00,20270,20285,20265,20265,24
05/01/2009,09:27:00,20280,20285,20240,20240,54
05/01/2009,09:28:00,20255,20255,20240,20250,31
05/01/2009,09:29:00,20240,20270,20235,20265,82
05/01/2009,09:30:00,20265,20270,20250,20255,36
05/01/2009,09:31:00,20255,20260,20235,20245,28
05/01/2009,09:32:00,20245,20250,20235,20240,31
05/01/2009,09:33:00,20235,20240,20230,20240,16
05/01/2009,09:34:00,20235,20250,20215,20225,52
05/01/2009,09:35:00,20220,20230,20215,20215,16
05/01/2009,09:36:00,20225,20230,20215,20215,20
05/01/2009,09:37:00,20215,20215,20200,20200,24
05/01/2009,09:38:00,20205,20205,20180,20180,27
05/01/2009,09:39:00,20185,20200,20185,20200,13
05/01/2009,09:40:00,20200,20210,20195,20205,14
05/01/2009,09:41:00,20200,20225,20195,20220,19
05/01/2009,09:42:00,20225,20230,20225,20230,17
05/01/2009,09:43:00,20235,20235,20220,20235,18
05/01/2009,09:44:00,20235,20245,20235,20240,14
05/01/2009,09:45:00,20245,20245,20235,20245,20
05/01/2009,09:46:00,20245,20245,20240,20245,6
05/01/2009,09:47:00,20240,20250,20235,20245,34
05/01/2009,09:48:00,20250,20270,20250,20270,20
05/01/2009,09:49:00,20265,20270,20245,20255,18
05/01/2009,09:50:00,20260,20270,20255,20260,34
05/01/2009,09:51:00,20260,20265,20255,20255,14
05/01/2009,09:52:00,20250,20255,20245,20250,17
05/01/2009,09:53:00,20260,20260,20245,20245,4
05/01/2009,09:54:00,20255,20260,20255,20260,3
05/01/2009,09:55:00,20260,20260,20255,20255,13
05/01/2009,09:56:00,20255,20265,20255,20265,11
05/01/2009,09:57:00,20265,20270,20265,20270,4
05/01/2009,09:58:00,20265,20280,20265,20275,29
05/01/2009,09:59:00,20270,20290,20270,20280,45
05/01/2009,10:00:00,20270,20270,20250,20255,41
05/01/2009,10:01:00,20255,20280,20250,20270,36
05/01/2009,10:02:00,20270,20275,20265,20265,6
05/01/2009,10:03:00,20270,20275,20255,20265,15
05/01/2009,10:04:00,20270,20270,20260,20260,9
05/01/2009,10:05:00,20270,20270,20265,20265,5
05/01/2009,10:06:00,20270,20270,20270,20270,3
05/01/2009,10:07:00,20260,20275,20260,20275,7
05/01/2009,10:08:00,20275,20280,20270,20280,7
05/01/2009,10:09:00,20280,20280,20275,20275,7
05/01/2009,10:10:00,20280,20285,20270,20285,17
05/01/2009,10:11:00,20275,20300,20275,20300,18
05/01/2009,10:12:00,20295,20295,20280,20285,26
05/01/2009,10:13:00,20285,20290,20275,20290,23
05/01/2009,10:14:00,20280,20280,20255,20260,45
05/01/2009,10:15:00,20255,20270,20245,20270,26
05/01/2009,10:16:00,20265,20270,20255,20260,25
05/01/2009,10:17:00,20260,20270,20260,20270,9
05/01/2009,10:18:00,20270,20275,20260,20260,16
05/01/2009,10:19:00,20265,20270,20265,20270,5
05/01/2009,10:20:00,20260,20265,20255,20265,8
05/01/2009,10:21:00,20260,20270,20260,20260,10
05/01/2009,10:22:00,20265,20265,20255,20265,13
05/01/2009,10:23:00,20270,20270,20260,20265,27
05/01/2009,10:24:00,20265,20270,20265,20265,6
05/01/2009,10:25:00,20260,20265,20250,20250,20
05/01/2009,10:26:00,20250,20250,20240,20250,18
05/01/2009,10:27:00,20240,20260,20240,20260,25
05/01/2009,10:28:00,20260,20265,20255,20255,15
05/01/2009,10:29:00,20265,20270,20260,20260,9
05/01/2009,10:30:00,20265,20265,20245,20260,17
05/01/2009,10:31:00,20255,20270,20255,20270,7
05/01/2009,10:32:00,20255,20265,20255,20260,13
05/01/2009,10:33:00,20255,20265,20245,20265,23
05/01/2009,10:34:00,20260,20260,20255,20255,12
05/01/2009,10:35:00,20260,20260,20240,20240,16
05/01/2009,10:36:00,20255,20270,20255,20270,17
05/01/2009,10:37:00,20255,20270,20255,20270,7
05/01/2009,10:38:00,20255,20265,20250,20265,11
05/01/2009,10:39:00,20265,20265,20250,20250,9
05/01/2009,10:40:00,20250,20255,20250,20250,6
05/01/2009,10:41:00,20255,20270,20250,20250,12
05/01/2009,10:42:00,20250,20260,20245,20250,21
05/01/2009,10:43:00,20255,20265,20240,20265,11
05/01/2009,10:44:00,20255,20255,20250,20250,9
05/01/2009,10:45:00,20240,20255,20240,20250,10
05/01/2009,10:46:00,20240,20245,20230,20245,19
05/01/2009,10:47:00,20250,20255,20235,20235,22
05/01/2009,10:48:00,20240,20240,20240,20240,4
05/01/2009,10:49:00,20245,20245,20235,20235,10
05/01/2009,10:50:00,20240,20240,20230,20230,18
05/01/2009,10:51:00,20230,20235,20230,20235,8
05/01/2009,10:52:00,20230,20240,20230,20240,21
05/01/2009,10:53:00,20235,20250,20235,20235,30
05/01/2009,10:54:00,20230,20245,20230,20240,6
05/01/2009,10:55:00,20245,20250,20240,20245,12
05/01/2009,10:56:00,20250,20255,20245,20255,7
05/01/2009,10:57:00,20250,20255,20240,20250,8
05/01/2009,10:58:00,20240,20255,20240,20255,9
05/01/2009,10:59:00,20255,20255,20245,20245,6
05/01/2009,11:00:00,20240,20250,20230,20230,23
05/01/2009,11:01:00,20225,20225,20215,20220,30
05/01/2009,11:02:00,20220,20230,20220,20220,10
05/01/2009,11:03:00,20225,20235,20225,20235,7
05/01/2009,11:04:00,20225,20230,20220,20220,4
05/01/2009,11:05:00,20230,20230,20210,20210,17
05/01/2009,11:06:00,20210,20220,20210,20210,8
05/01/2009,11:07:00,20210,20220,20210,20210,7
05/01/2009,11:08:00,20215,20225,20215,20220,5
05/01/2009,11:09:00,20220,20220,20210,20215,16
05/01/2009,11:10:00,20220,20220,20210,20215,5
05/01/2009,11:11:00,20215,20220,20210,20215,15
05/01/2009,11:12:00,20210,20210,20200,20200,11
05/01/2009,11:13:00,20205,20210,20205,20205,4
05/01/2009,11:14:00,20210,20215,20200,20200,4
05/01/2009,11:15:00,20205,20220,20200,20220,23
05/01/2009,11:16:00,20215,20220,20205,20210,9
05/01/2009,11:17:00,20220,20220,20210,20210,6
05/01/2009,11:18:00,20210,20220,20210,20215,8
05/01/2009,11:19:00,20220,20220,20215,20215,4
05/01/2009,11:20:00,20215,20225,20215,20220,6
05/01/2009,11:21:00,20220,20230,20220,20225,10
05/01/2009,11:22:00,20220,20230,20220,20230,3
05/01/2009,11:23:00,20225,20235,20225,20235,5
05/01/2009,11:24:00,20230,20235,20230,20235,3
05/01/2009,11:25:00,20230,20235,20230,20235,5
05/01/2009,11:26:00,20240,20255,20235,20255,13
05/01/2009,11:27:00,20250,20260,20250,20255,23
05/01/2009,11:28:00,20255,20255,20250,20250,5
05/01/2009,11:29:00,20250,20255,20250,20255,2
05/01/2009,11:30:00,20250,20260,20250,20260,11
05/01/2009,11:31:00,20250,20260,20240,20240,6
05/01/2009,11:32:00,20245,20260,20245,20250,6
05/01/2009,11:33:00,20255,20255,20245,20245,3
05/01/2009,11:34:00,20245,20260,20245,20245,8
05/01/2009,11:35:00,20245,20255,20240,20240,15
05/01/2009,11:36:00,20250,20250,20240,20245,6
05/01/2009,11:37:00,20250,20255,20245,20255,8
05/01/2009,11:38:00,20255,20265,20255,20265,5
05/01/2009,11:39:00,20265,20265,20260,20265,5
05/01/2009,11:40:00,20255,20260,20250,20260,11
05/01/2009,11:41:00,20265,20265,20260,20260,16
05/01/2009,11:42:00,20260,20270,20255,20255,29
05/01/2009,11:43:00,20260,20260,20250,20255,8
05/01/2009,11:44:00,20250,20255,20245,20250,11
05/01/2009,11:45:00,20245,20260,20245,20260,12
05/01/2009,11:46:00,20255,20260,20255,20260,2
05/01/2009,11:47:00,20250,20260,20250,20260,12
05/01/2009,11:48:00,20255,20260,20255,20260,4
05/01/2009,11:49:00,20265,20265,20265,20265,2
05/01/2009,11:50:00,20265,20270,20260,20265,5
05/01/2009,11:51:00,20260,20265,20260,20265,6
05/01/2009,11:52:00,20260,20270,20260,20270,3
05/01/2009,11:53:00,20270,20270,20270,20270,2
05/01/2009,11:54:00,20270,20275,20270,20275,18
05/01/2009,11:55:00,20275,20285,20275,20285,32
05/01/2009,11:56:00,20290,20315,20290,20300,44
05/01/2009,11:57:00,20300,20305,20290,20300,9
05/01/2009,11:58:00,20300,20300,20295,20300,3
05/01/2009,11:59:00,20300,20300,20300,20300,2
05/01/2009,12:00:00,20285,20290,20275,20275,11
05/01/2009,12:01:00,20275,20290,20275,20290,6
05/01/2009,12:02:00,20290,20300,20290,20300,9
05/01/2009,12:03:00,20290,20295,20285,20295,10
05/01/2009,12:04:00,20290,20295,20290,20295,2
05/01/2009,12:05:00,20290,20290,20285,20290,9
05/01/2009,12:06:00,20280,20285,20280,20285,8
05/01/2009,12:07:00,20290,20295,20290,20295,4
05/01/2009,12:08:00,20290,20300,20290,20290,5
05/01/2009,12:09:00,20290,20295,20290,20295,3
05/01/2009,12:10:00,20300,20305,20300,20305,5
05/01/2009,12:11:00,20300,20305,20300,20305,3
05/01/2009,12:12:00,20300,20305,20300,20305,4
05/01/2009,12:13:00,20300,20305,20295,20295,5
05/01/2009,12:14:00,20305,20310,20305,20310,2
05/01/2009,12:15:00,20305,20315,20305,20310,9
05/01/2009,12:16:00,20315,20315,20310,20310,4
05/01/2009,12:17:00,20315,20315,20310,20315,8
05/01/2009,12:18:00,20310,20315,20310,20315,3
05/01/2009,12:19:00,20315,20315,20310,20310,4
05/01/2009,12:20:00,20305,20305,20285,20295,16
05/01/2009,12:21:00,20285,20300,20285,20300,4
05/01/2009,12:22:00,20295,20305,20295,20305,5
05/01/2009,12:23:00,20315,20320,20315,20320,4
05/01/2009,12:24:00,20320,20350,20320,20340,75
05/01/2009,12:25:00,20340,20345,20330,20330,16
05/01/2009,12:26:00,20330,20340,20330,20330,14
05/01/2009,12:27:00,20330,20330,20330,20330,9
05/01/2009,12:28:00,20335,20340,20330,20335,5
05/01/2009,12:29:00,20345,20345,20330,20330,6
05/01/2009,12:30:00,20340,20340,20330,20335,7
05/01/2009,12:31:00,20330,20335,20325,20325,15
05/01/2009,12:32:00,20325,20335,20325,20335,9
05/01/2009,12:33:00,20330,20340,20330,20335,17
05/01/2009,12:34:00,20335,20335,20335,20335,2
05/01/2009,12:35:00,20335,20345,20320,20320,6
05/01/2009,12:36:00,20330,20335,20325,20330,4
05/01/2009,12:37:00,20340,20345,20340,20345,4
05/01/2009,12:38:00,20340,20345,20330,20330,16
05/01/2009,12:39:00,20335,20340,20330,20330,4
05/01/2009,12:40:00,20320,20330,20320,20330,3
05/01/2009,12:41:00,20330,20340,20330,20335,8
05/01/2009,12:42:00,20345,20350,20325,20325,9
05/01/2009,12:43:00,20330,20335,20315,20320,10
05/01/2009,12:44:00,20320,20320,20320,20320,4
05/01/2009,12:45:00,20315,20320,20315,20320,5
05/01/2009,12:46:00,20315,20320,20315,20320,3
05/01/2009,12:47:00,20315,20325,20315,20325,9
05/01/2009,12:48:00,20325,20330,20325,20330,10
05/01/2009,12:49:00,20330,20335,20325,20325,6
05/01/2009,12:52:00,20325,20325,20320,20320,6
05/01/2009,12:54:00,20315,20315,20305,20305,6
05/01/2009,12:55:00,20305,20305,20295,20305,15
05/01/2009,12:56:00,20300,20305,20295,20305,12
05/01/2009,12:57:00,20300,20305,20300,20305,3
05/01/2009,12:58:00,20300,20300,20300,20300,3
05/01/2009,12:59:00,20310,20330,20310,20325,22
05/01/2009,13:00:00,20330,20335,20330,20335,9
05/01/2009,13:01:00,20330,20340,20325,20335,19
05/01/2009,13:02:00,20335,20335,20310,20310,5
05/01/2009,13:03:00,20305,20315,20305,20315,4
05/01/2009,13:05:00,20310,20310,20310,20310,1
05/01/2009,13:09:00,20320,20325,20320,20320,8
05/01/2009,13:10:00,20315,20315,20315,20315,1
05/01/2009,13:11:00,20320,20320,20320,20320,1
05/01/2009,13:13:00,20315,20315,20315,20315,1
05/01/2009,13:14:00,20315,20315,20315,20315,2
05/01/2009,13:16:00,20305,20305,20305,20305,1
05/01/2009,13:17:00,20305,20305,20305,20305,5
05/01/2009,13:18:00,20305,20305,20305,20305,1
05/01/2009,13:21:00,20305,20305,20305,20305,1
05/01/2009,13:23:00,20305,20305,20305,20305,1
05/01/2009,13:25:00,20300,20310,20300,20310,8
05/01/2009,13:27:00,20305,20305,20305,20305,2
05/01/2009,13:28:00,20305,20305,20305,20305,1
05/01/2009,13:30:00,20300,20305,20300,20305,11
05/01/2009,13:31:00,20300,20300,20300,20300,1
05/01/2009,13:32:00,20300,20300,20295,20295,2
05/01/2009,13:34:00,20300,20310,20300,20300,8
05/01/2009,13:35:00,20310,20310,20300,20300,5
05/01/2009,13:36:00,20295,20295,20295,20295,1
05/01/2009,13:37:00,20305,20305,20305,20305,1
05/01/2009,13:38:00,20310,20310,20300,20300,5
05/01/2009,13:39:00,20300,20300,20280,20280,11
05/01/2009,13:40:00,20285,20285,20280,20280,4
05/01/2009,13:41:00,20290,20290,20280,20280,5
05/01/2009,13:42:00,20275,20285,20275,20275,4
05/01/2009,13:43:00,20280,20280,20280,20280,4
05/01/2009,13:44:00,20275,20275,20275,20275,6
05/01/2009,13:45:00,20270,20270,20260,20265,36
05/01/2009,13:46:00,20270,20270,20270,20270,2
05/01/2009,13:47:00,20265,20265,20260,20260,6
05/01/2009,13:48:00,20260,20260,20260,20260,4
05/01/2009,13:49:00,20260,20260,20255,20260,7
05/01/2009,13:50:00,20255,20255,20250,20250,16
05/01/2009,13:51:00,20250,20250,20250,20250,1
05/01/2009,13:52:00,20255,20260,20255,20260,19
05/01/2009,13:53:00,20260,20265,20250,20250,24
05/01/2009,13:54:00,20255,20255,20255,20255,4
05/01/2009,13:55:00,20255,20255,20240,20245,20
05/01/2009,13:56:00,20250,20250,20250,20250,2
05/01/2009,13:57:00,20250,20250,20245,20245,3
05/01/2009,13:58:00,20245,20245,20230,20235,17
05/01/2009,13:59:00,20240,20240,20240,20240,3
05/01/2009,14:00:00,20245,20245,20245,20245,2
05/01/2009,14:01:00,20250,20250,20250,20250,11
05/01/2009,14:02:00,20255,20255,20255,20255,3
05/01/2009,14:03:00,20260,20260,20250,20250,7
05/01/2009,14:04:00,20245,20245,20240,20240,3
05/01/2009,14:05:00,20235,20240,20235,20235,6
05/01/2009,14:06:00,20230,20230,20225,20225,4
05/01/2009,14:07:00,20225,20225,20205,20205,35
05/01/2009,14:08:00,20200,20215,20200,20205,21
05/01/2009,14:09:00,20210,20210,20200,20200,11
05/01/2009,14:10:00,20195,20200,20180,20185,36
05/01/2009,14:11:00,20190,20190,20185,20190,8
05/01/2009,14:12:00,20185,20205,20180,20195,13
05/01/2009,14:13:00,20200,20205,20200,20205,5
05/01/2009,14:14:00,20200,20205,20200,20205,2
05/01/2009,14:15:00,20190,20200,20190,20200,3
05/01/2009,14:16:00,20195,20195,20195,20195,2
05/01/2009,14:17:00,20195,20195,20195,20195,2
05/01/2009,14:18:00,20195,20195,20190,20195,5
05/01/2009,14:19:00,20195,20195,20190,20190,11
05/01/2009,14:20:00,20190,20190,20180,20180,4
05/01/2009,14:21:00,20175,20180,20170,20175,16
05/01/2009,14:22:00,20180,20180,20170,20180,17
05/01/2009,14:23:00,20175,20195,20175,20190,7
05/01/2009,14:24:00,20185,20190,20185,20190,3
05/01/2009,14:26:00,20185,20190,20175,20190,15
05/01/2009,14:28:00,20190,20190,20190,20190,3
05/01/2009,14:29:00,20190,20190,20180,20180,3
05/01/2009,14:30:00,20190,20190,20185,20190,5
05/01/2009,14:31:00,20180,20190,20180,20190,8
05/01/2009,14:32:00,20190,20205,20190,20195,17
05/01/2009,14:33:00,20200,20200,20175,20175,12
05/01/2009,14:34:00,20180,20185,20180,20180,5
05/01/2009,14:35:00,20180,20180,20170,20170,9
05/01/2009,14:36:00,20165,20170,20150,20165,41
05/01/2009,14:37:00,20165,20170,20165,20170,7
05/01/2009,14:38:00,20175,20175,20175,20175,1
05/01/2009,14:39:00,20160,20165,20160,20165,5
05/01/2009,14:40:00,20160,20170,20155,20165,6
05/01/2009,14:41:00,20160,20160,20160,20160,3
05/01/2009,14:42:00,20155,20160,20150,20150,11
05/01/2009,14:43:00,20155,20155,20155,20155,3
05/01/2009,14:44:00,20155,20160,20155,20155,17
05/01/2009,14:45:00,20165,20165,20155,20155,3
05/01/2009,14:46:00,20155,20165,20145,20150,17
05/01/2009,14:47:00,20155,20155,20150,20150,2
05/01/2009,14:48:00,20145,20150,20140,20150,19
05/01/2009,14:49:00,20155,20170,20155,20165,16
05/01/2009,14:50:00,20175,20175,20160,20160,10
05/01/2009,14:51:00,20165,20170,20165,20170,4
05/01/2009,14:52:00,20165,20170,20160,20160,5
05/01/2009,14:53:00,20170,20180,20170,20180,11
05/01/2009,14:54:00,20180,20200,20180,20200,34
05/01/2009,14:55:00,20200,20200,20185,20190,15
05/01/2009,14:56:00,20190,20190,20190,20190,4
05/01/2009,14:57:00,20190,20190,20185,20185,3
05/01/2009,14:58:00,20195,20195,20195,20195,1
05/01/2009,15:00:00,20190,20215,20190,20210,49
05/01/2009,15:01:00,20210,20210,20210,20210,7
05/01/2009,15:02:00,20210,20210,20210,20210,6
05/01/2009,15:03:00,20215,20220,20215,20220,20
05/01/2009,15:04:00,20215,20220,20215,20220,24
05/01/2009,15:05:00,20220,20220,20220,20220,5
05/01/2009,15:06:00,20215,20215,20215,20215,1
05/01/2009,15:07:00,20215,20215,20210,20210,2
05/01/2009,15:08:00,20210,20210,20200,20200,8
05/01/2009,15:10:00,20205,20205,20205,20205,2
05/01/2009,15:11:00,20205,20205,20205,20205,1
05/01/2009,15:12:00,20200,20200,20190,20195,8
05/01/2009,15:13:00,20190,20195,20185,20195,5
05/01/2009,15:14:00,20190,20195,20185,20195,6
05/01/2009,15:15:00,20195,20200,20195,20200,6
05/01/2009,15:16:00,20205,20215,20205,20210,15
05/01/2009,15:17:00,20200,20200,20200,20200,1
05/01/2009,15:18:00,20195,20205,20195,20205,8
05/01/2009,15:19:00,20210,20215,20210,20215,13
05/01/2009,15:20:00,20215,20240,20215,20230,25
05/01/2009,15:21:00,20220,20220,20215,20215,5
05/01/2009,15:22:00,20215,20215,20210,20210,3
05/01/2009,15:23:00,20215,20215,20215,20215,1
05/01/2009,15:24:00,20210,20215,20210,20215,2
05/01/2009,15:25:00,20220,20220,20215,20215,4
05/01/2009,15:26:00,20215,20220,20215,20220,3
05/01/2009,15:27:00,20220,20230,20220,20220,6
05/01/2009,15:28:00,20230,20230,20230,20230,1
05/01/2009,15:29:00,20230,20230,20225,20230,8
05/01/2009,15:30:00,20235,20235,20220,20225,7
05/01/2009,15:31:00,20220,20220,20210,20210,9
05/01/2009,15:32:00,20205,20205,20195,20200,8
05/01/2009,15:33:00,20200,20220,20200,20215,15
05/01/2009,15:34:00,20220,20220,20205,20205,13
05/01/2009,15:35:00,20210,20225,20210,20215,19
05/01/2009,15:36:00,20215,20225,20210,20210,20
05/01/2009,15:37:00,20210,20210,20210,20210,12
05/01/2009,15:38:00,20205,20210,20205,20210,3
05/01/2009,15:39:00,20205,20220,20195,20195,19
05/01/2009,15:40:00,20190,20200,20180,20185,32
05/01/2009,15:41:00,20190,20195,20135,20140,61
05/01/2009,15:42:00,20150,20155,20130,20135,43
05/01/2009,15:43:00,20145,20150,20125,20150,35
05/01/2009,15:44:00,20140,20145,20130,20130,19
05/01/2009,15:45:00,20130,20140,20120,20135,41
05/01/2009,15:46:00,20130,20135,20130,20130,10
05/01/2009,15:47:00,20130,20145,20130,20135,17
05/01/2009,15:48:00,20145,20145,20135,20135,5
05/01/2009,15:49:00,20145,20145,20125,20130,27
05/01/2009,15:50:00,20125,20125,20110,20120,25
05/01/2009,15:51:00,20115,20130,20115,20125,19
05/01/2009,15:52:00,20120,20140,20120,20140,5
05/01/2009,15:53:00,20140,20150,20135,20150,25
05/01/2009,15:54:00,20150,20150,20120,20120,27
05/01/2009,15:55:00,20115,20120,20090,20100,77
05/01/2009,15:56:00,20110,20110,20075,20095,70
05/01/2009,15:57:00,20095,20095,20090,20095,6
05/01/2009,15:58:00,20085,20085,20085,20085,3
05/01/2009,15:59:00,20075,20090,20075,20090,5
05/01/2009,16:00:00,20110,20140,20110,20135,62
05/01/2009,16:01:00,20125,20130,20115,20120,9
05/01/2009,16:02:00,20125,20130,20120,20120,9
05/01/2009,16:03:00,20120,20140,20115,20140,34
05/01/2009,16:04:00,20135,20135,20130,20130,3
05/01/2009,16:05:00,20125,20125,20085,20085,31
05/01/2009,16:07:00,20090,20115,20090,20115,9
05/01/2009,16:08:00,20110,20110,20110,20110,3
05/01/2009,16:09:00,20110,20145,20110,20145,27
05/01/2009,16:10:00,20145,20170,20140,20165,35
05/01/2009,16:11:00,20160,20170,20150,20155,12
05/01/2009,16:12:00,20165,20180,20165,20170,20
05/01/2009,16:13:00,20170,20170,20140,20155,27
05/01/2009,16:14:00,20140,20160,20140,20160,6
05/01/2009,16:15:00,20165,20180,20165,20180,19
05/01/2009,16:16:00,20175,20185,20165,20165,13
05/01/2009,16:17:00,20170,20170,20160,20165,24
05/01/2009,16:18:00,20170,20180,20170,20170,14
05/01/2009,16:19:00,20165,20165,20150,20150,9
05/01/2009,16:20:00,20155,20180,20155,20175,28
05/01/2009,16:21:00,20175,20175,20170,20170,3
05/01/2009,16:22:00,20170,20170,20165,20165,2
05/01/2009,16:24:00,20160,20175,20160,20175,23
05/01/2009,16:25:00,20175,20190,20170,20190,44
05/01/2009,16:26:00,20190,20190,20180,20185,26
05/01/2009,16:27:00,20180,20180,20165,20180,21
05/01/2009,16:28:00,20185,20205,20185,20205,13
05/01/2009,16:29:00,20205,20220,20205,20205,16
05/01/2009,16:30:00,20210,20210,20200,20200,11
05/01/2009,16:31:00,20195,20225,20195,20215,12
05/01/2009,16:32:00,20210,20210,20205,20205,5
05/01/2009,16:33:00,20210,20210,20200,20205,14
05/01/2009,16:34:00,20210,20235,20210,20230,26
05/01/2009,16:35:00,20230,20235,20225,20235,9
05/01/2009,16:36:00,20235,20270,20235,20255,40
05/01/2009,16:37:00,20255,20260,20235,20235,31
05/01/2009,16:38:00,20235,20250,20235,20250,15
05/01/2009,16:39:00,20255,20265,20255,20260,34
05/01/2009,16:40:00,20260,20265,20245,20255,10
05/01/2009,16:41:00,20260,20265,20260,20260,8
05/01/2009,16:42:00,20260,20265,20260,20260,11
05/01/2009,16:43:00,20255,20265,20255,20255,10
05/01/2009,16:44:00,20260,20280,20255,20280,34
05/01/2009,16:45:00,20275,20280,20265,20270,22
05/01/2009,16:46:00,20275,20295,20275,20285,19
05/01/2009,16:47:00,20290,20290,20280,20280,27
05/01/2009,16:48:00,20290,20295,20285,20295,17
05/01/2009,16:49:00,20285,20295,20275,20275,15
05/01/2009,16:50:00,20275,20280,20260,20270,43
05/01/2009,16:51:00,20275,20295,20275,20290,30
05/01/2009,16:52:00,20295,20310,20285,20305,23
05/01/2009,16:53:00,20305,20305,20280,20280,16
05/01/2009,16:55:00,20280,20280,20275,20275,6
05/01/2009,16:56:00,20270,20275,20270,20270,10
05/01/2009,16:57:00,20270,20270,20260,20265,6
05/01/2009,16:58:00,20275,20290,20275,20280,12
05/01/2009,16:59:00,20285,20290,20270,20270,18
05/01/2009,17:00:00,20270,20280,20270,20280,12
05/01/2009,17:01:00,20285,20295,20285,20295,5
05/01/2009,17:02:00,20285,20300,20275,20275,48
05/01/2009,17:03:00,20280,20285,20280,20285,4
05/01/2009,17:04:00,20290,20290,20285,20285,13
05/01/2009,17:05:00,20280,20280,20270,20270,33
05/01/2009,17:06:00,20275,20280,20270,20275,11
05/01/2009,17:07:00,20280,20290,20280,20285,14
05/01/2009,17:08:00,20285,20285,20285,20285,4
05/01/2009,17:09:00,20285,20300,20285,20300,24
05/01/2009,17:10:00,20295,20300,20290,20300,32
05/01/2009,17:11:00,20300,20305,20290,20290,40
05/01/2009,17:12:00,20295,20305,20295,20305,32
05/01/2009,17:13:00,20315,20315,20305,20310,6
05/01/2009,17:14:00,20310,20315,20305,20305,20
05/01/2009,17:15:00,20300,20305,20300,20305,3
05/01/2009,17:16:00,20305,20305,20305,20305,2
05/01/2009,17:17:00,20300,20300,20285,20285,31
05/01/2009,17:18:00,20285,20295,20285,20290,11
05/01/2009,17:19:00,20295,20305,20285,20290,30
05/01/2009,17:20:00,20295,20295,20285,20290,30
05/01/2009,17:21:00,20295,20300,20290,20300,24
05/01/2009,17:22:00,20295,20305,20290,20290,31
05/01/2009,17:23:00,20285,20290,20280,20285,22
05/01/2009,17:24:00,20285,20305,20285,20295,76
05/01/2009,17:25:00,20300,20345,20285,20330,80
05/01/2009,17:26:00,20325,20340,20320,20320,77
05/01/2009,17:27:00,20320,20325,20300,20325,11
05/01/2009,17:28:00,20320,20350,20320,20330,98
05/01/2009,17:29:00,20335,20345,20320,20320,70
05/01/2009,17:30:00,20320,20340,20310,20335,48
05/01/2009,17:31:00,20340,20360,20340,20340,35
05/01/2009,17:32:00,20340,20350,20330,20335,31
05/01/2009,17:33:00,20335,20345,20320,20325,52
05/01/2009,17:34:00,20325,20340,20325,20335,10
05/01/2009,17:35:00,20340,20355,20340,20350,22
05/01/2009,17:36:00,20355,20355,20345,20345,15
05/01/2009,17:37:00,20340,20360,20335,20350,34
05/01/2009,17:38:00,20355,20375,20350,20355,41
05/01/2009,17:39:00,20350,20355,20320,20320,66
06/01/2009,09:00:00,20365,20450,20365,20400,82
06/01/2009,09:01:00,20400,20415,20390,20405,68
06/01/2009,09:02:00,20400,20410,20400,20410,31
06/01/2009,09:03:00,20405,20420,20400,20405,46
06/01/2009,09:04:00,20400,20405,20390,20395,32
06/01/2009,09:05:00,20400,20450,20390,20440,159
06/01/2009,09:06:00,20445,20470,20430,20460,75
06/01/2009,09:07:00,20470,20480,20450,20475,57
06/01/2009,09:08:00,20480,20490,20470,20485,39
06/01/2009,09:09:00,20485,20485,20450,20450,41
06/01/2009,09:10:00,20450,20460,20445,20445,34
06/01/2009,09:11:00,20445,20455,20435,20435,31
06/01/2009,09:12:00,20435,20440,20420,20430,55
06/01/2009,09:13:00,20435,20435,20430,20430,11
06/01/2009,09:14:00,20430,20430,20410,20415,23
06/01/2009,09:15:00,20415,20430,20415,20430,23
06/01/2009,09:16:00,20430,20445,20430,20440,22
06/01/2009,09:17:00,20435,20455,20435,20450,39
06/01/2009,09:18:00,20460,20465,20450,20465,36
06/01/2009,09:19:00,20455,20455,20415,20425,31
06/01/2009,09:20:00,20415,20435,20410,20425,47
06/01/2009,09:21:00,20425,20430,20400,20410,51
06/01/2009,09:22:00,20405,20415,20400,20405,32
06/01/2009,09:23:00,20405,20420,20405,20415,33
06/01/2009,09:24:00,20415,20420,20405,20410,55
06/01/2009,09:25:00,20405,20450,20405,20445,88
06/01/2009,09:26:00,20450,20480,20440,20460,74
06/01/2009,09:27:00,20460,20485,20460,20475,79
06/01/2009,09:28:00,20475,20480,20470,20470,68
06/01/2009,09:29:00,20475,20485,20475,20485,67
06/01/2009,09:30:00,20485,20485,20470,20480,84
06/01/2009,09:31:00,20480,20500,20475,20475,125
06/01/2009,09:32:00,20470,20480,20470,20470,23
06/01/2009,09:33:00,20470,20485,20470,20485,18
06/01/2009,09:34:00,20485,20490,20475,20480,25
06/01/2009,09:35:00,20480,20480,20470,20470,14
06/01/2009,09:36:00,20475,20475,20430,20435,67
06/01/2009,09:37:00,20435,20450,20435,20450,10
06/01/2009,09:38:00,20450,20460,20445,20450,32
06/01/2009,09:39:00,20460,20460,20445,20450,15
06/01/2009,09:40:00,20450,20455,20450,20450,8
06/01/2009,09:41:00,20455,20475,20450,20475,73
06/01/2009,09:42:00,20480,20490,20475,20480,59
06/01/2009,09:43:00,20485,20505,20480,20490,64
06/01/2009,09:44:00,20490,20495,20490,20490,15
06/01/2009,09:45:00,20485,20490,20485,20485,13
06/01/2009,09:46:00,20490,20495,20480,20480,30
06/01/2009,09:47:00,20475,20490,20475,20485,43
06/01/2009,09:48:00,20490,20495,20480,20480,19
06/01/2009,09:49:00,20485,20490,20485,20485,17
06/01/2009,09:50:00,20485,20490,20475,20480,22
06/01/2009,09:51:00,20480,20480,20465,20475,44
06/01/2009,09:52:00,20475,20480,20475,20475,17
06/01/2009,09:53:00,20475,20490,20465,20490,120
06/01/2009,09:54:00,20490,20510,20490,20500,59
06/01/2009,09:55:00,20495,20500,20490,20490,14
06/01/2009,09:56:00,20490,20495,20490,20495,8
06/01/2009,09:57:00,20500,20525,20500,20525,35
06/01/2009,09:58:00,20530,20535,20530,20535,28
06/01/2009,09:59:00,20530,20540,20530,20540,33
06/01/2009,10:00:00,20540,20555,20535,20535,53
06/01/2009,10:01:00,20535,20570,20535,20570,28
06/01/2009,10:02:00,20565,20590,20565,20590,54
06/01/2009,10:03:00,20585,20585,20560,20560,39
06/01/2009,10:04:00,20560,20570,20555,20570,48
06/01/2009,10:05:00,20570,20570,20560,20560,8
06/01/2009,10:06:00,20565,20585,20565,20585,17
06/01/2009,10:07:00,20575,20580,20575,20580,3
06/01/2009,10:08:00,20585,20585,20565,20575,27
06/01/2009,10:09:00,20570,20570,20565,20565,4
06/01/2009,10:10:00,20565,20565,20560,20565,11
06/01/2009,10:11:00,20560,20580,20560,20570,28
06/01/2009,10:12:00,20575,20580,20575,20580,15
06/01/2009,10:13:00,20580,20585,20575,20575,8
06/01/2009,10:14:00,20580,20580,20555,20560,50
06/01/2009,10:15:00,20565,20575,20565,20565,10
06/01/2009,10:16:00,20580,20585,20575,20575,23
06/01/2009,10:17:00,20570,20595,20570,20590,23
06/01/2009,10:18:00,20590,20620,20590,20610,88
06/01/2009,10:19:00,20610,20635,20610,20635,51
06/01/2009,10:20:00,20630,20635,20615,20625,39
06/01/2009,10:21:00,20620,20650,20620,20650,39
06/01/2009,10:22:00,20645,20645,20620,20620,22
06/01/2009,10:23:00,20620,20630,20620,20625,14
06/01/2009,10:24:00,20625,20625,20620,20620,5
06/01/2009,10:25:00,20625,20640,20620,20630,26
06/01/2009,10:26:00,20640,20640,20630,20640,8
06/01/2009,10:27:00,20635,20635,20630,20630,4
06/01/2009,10:28:00,20635,20640,20630,20640,20
06/01/2009,10:29:00,20635,20640,20635,20640,2
06/01/2009,10:30:00,20645,20685,20635,20680,58
06/01/2009,10:31:00,20675,20690,20665,20690,37
06/01/2009,10:32:00,20685,20685,20665,20665,40
06/01/2009,10:33:00,20670,20670,20670,20670,3
06/01/2009,10:34:00,20665,20670,20665,20665,3