DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
06/01/2009,10:34:00,20665,20670,20655,20665,14
06/01/2009,10:35:00,20650,20655,20650,20655,11
06/01/2009,10:36:00,20650,20650,20650,20650,4
06/01/2009,10:37:00,20650,20650,20640,20650,4
06/01/2009,10:38:00,20655,20660,20650,20655,15
06/01/2009,10:39:00,20655,20665,20655,20665,8
06/01/2009,10:40:00,20665,20690,20665,20690,18
06/01/2009,10:41:00,20695,20720,20690,20715,71
06/01/2009,10:42:00,20710,20720,20705,20710,55
06/01/2009,10:43:00,20710,20725,20705,20725,42
06/01/2009,10:44:00,20725,20745,20720,20730,57
06/01/2009,10:45:00,20730,20735,20725,20725,21
06/01/2009,10:46:00,20725,20745,20725,20745,13
06/01/2009,10:47:00,20750,20755,20735,20740,42
06/01/2009,10:48:00,20745,20750,20735,20745,39
06/01/2009,10:49:00,20735,20745,20730,20745,9
06/01/2009,10:50:00,20745,20765,20745,20750,64
06/01/2009,10:51:00,20750,20765,20750,20755,22
06/01/2009,10:52:00,20750,20760,20745,20750,14
06/01/2009,10:53:00,20750,20760,20750,20760,10
06/01/2009,10:54:00,20760,20760,20755,20755,6
06/01/2009,10:55:00,20755,20755,20755,20755,1
06/01/2009,10:56:00,20750,20760,20750,20755,5
06/01/2009,10:57:00,20755,20755,20755,20755,1
06/01/2009,10:58:00,20755,20755,20745,20750,13
06/01/2009,10:59:00,20745,20760,20745,20755,18
06/01/2009,11:00:00,20760,20765,20750,20750,12
06/01/2009,11:01:00,20750,20770,20750,20760,29
06/01/2009,11:02:00,20760,20765,20735,20735,18
06/01/2009,11:03:00,20735,20735,20715,20725,31
06/01/2009,11:04:00,20725,20725,20710,20720,18
06/01/2009,11:05:00,20725,20725,20725,20725,1
06/01/2009,11:06:00,20725,20725,20720,20725,8
06/01/2009,11:07:00,20725,20730,20725,20730,6
06/01/2009,11:08:00,20730,20730,20730,20730,2
06/01/2009,11:09:00,20720,20725,20710,20715,32
06/01/2009,11:10:00,20710,20710,20705,20705,10
06/01/2009,11:11:00,20705,20710,20700,20710,16
06/01/2009,11:12:00,20710,20710,20705,20705,4
06/01/2009,11:13:00,20705,20705,20685,20695,72
06/01/2009,11:14:00,20695,20700,20690,20695,13
06/01/2009,11:15:00,20700,20710,20700,20710,11
06/01/2009,11:16:00,20710,20720,20710,20710,7
06/01/2009,11:17:00,20720,20725,20720,20720,18
06/01/2009,11:18:00,20720,20725,20720,20725,4
06/01/2009,11:19:00,20730,20745,20730,20740,15
06/01/2009,11:20:00,20745,20755,20740,20750,14
06/01/2009,11:21:00,20755,20755,20755,20755,3
06/01/2009,11:22:00,20755,20760,20745,20755,32
06/01/2009,11:23:00,20750,20775,20750,20765,27
06/01/2009,11:24:00,20770,20780,20765,20770,10
06/01/2009,11:25:00,20775,20780,20770,20770,8
06/01/2009,11:26:00,20770,20770,20765,20765,5
06/01/2009,11:27:00,20770,20775,20760,20760,7
06/01/2009,11:28:00,20775,20775,20765,20765,10
06/01/2009,11:29:00,20760,20765,20760,20765,6
06/01/2009,11:30:00,20770,20775,20765,20765,4
06/01/2009,11:31:00,20775,20785,20775,20780,24
06/01/2009,11:32:00,20780,20785,20770,20770,10
06/01/2009,11:33:00,20775,20775,20765,20765,8
06/01/2009,11:34:00,20770,20775,20765,20775,19
06/01/2009,11:35:00,20765,20765,20760,20760,13
06/01/2009,11:36:00,20760,20760,20755,20760,9
06/01/2009,11:37:00,20760,20765,20750,20760,17
06/01/2009,11:38:00,20760,20760,20755,20760,7
06/01/2009,11:39:00,20755,20755,20755,20755,1
06/01/2009,11:40:00,20755,20755,20755,20755,1
06/01/2009,11:41:00,20750,20755,20750,20755,4
06/01/2009,11:42:00,20755,20755,20750,20755,5
06/01/2009,11:43:00,20750,20750,20740,20745,17
06/01/2009,11:44:00,20745,20745,20745,20745,2
06/01/2009,11:45:00,20740,20740,20735,20735,9
06/01/2009,11:46:00,20735,20735,20730,20730,7
06/01/2009,11:47:00,20725,20725,20720,20725,9
06/01/2009,11:48:00,20730,20730,20725,20725,3
06/01/2009,11:49:00,20720,20720,20720,20720,1
06/01/2009,11:50:00,20725,20730,20720,20730,7
06/01/2009,11:51:00,20725,20730,20725,20730,2
06/01/2009,11:52:00,20730,20735,20730,20735,6
06/01/2009,11:53:00,20735,20740,20730,20740,13
06/01/2009,11:54:00,20740,20750,20735,20735,17
06/01/2009,11:55:00,20735,20745,20735,20740,9
06/01/2009,11:56:00,20735,20745,20735,20745,4
06/01/2009,11:57:00,20745,20755,20745,20755,21
06/01/2009,11:58:00,20755,20755,20745,20755,9
06/01/2009,11:59:00,20755,20760,20755,20755,22
06/01/2009,12:00:00,20755,20755,20750,20750,5
06/01/2009,12:01:00,20745,20745,20730,20735,17
06/01/2009,12:02:00,20735,20740,20735,20740,2
06/01/2009,12:03:00,20740,20740,20730,20730,6
06/01/2009,12:04:00,20730,20735,20730,20730,8
06/01/2009,12:05:00,20730,20735,20730,20735,3
06/01/2009,12:06:00,20730,20735,20725,20730,13
06/01/2009,12:07:00,20735,20740,20735,20740,12
06/01/2009,12:08:00,20745,20745,20745,20745,1
06/01/2009,12:09:00,20740,20740,20740,20740,7
06/01/2009,12:10:00,20750,20755,20750,20755,6
06/01/2009,12:11:00,20750,20755,20750,20755,4
06/01/2009,12:12:00,20760,20770,20760,20770,12
06/01/2009,12:13:00,20765,20765,20760,20760,4
06/01/2009,12:14:00,20765,20765,20760,20760,3
06/01/2009,12:15:00,20760,20760,20760,20760,1
06/01/2009,12:16:00,20765,20770,20765,20770,8
06/01/2009,12:17:00,20770,20770,20770,20770,5
06/01/2009,12:19:00,20775,20775,20770,20770,5
06/01/2009,12:20:00,20770,20775,20770,20775,3
06/01/2009,12:21:00,20775,20775,20775,20775,1
06/01/2009,12:22:00,20770,20770,20770,20770,2
06/01/2009,12:23:00,20770,20770,20765,20770,5
06/01/2009,12:24:00,20770,20775,20765,20765,12
06/01/2009,12:25:00,20760,20760,20755,20760,3
06/01/2009,12:26:00,20755,20760,20755,20760,7
06/01/2009,12:27:00,20760,20760,20755,20760,7
06/01/2009,12:29:00,20760,20765,20760,20765,4
06/01/2009,12:30:00,20765,20765,20760,20760,12
06/01/2009,12:31:00,20760,20765,20760,20765,3
06/01/2009,12:32:00,20760,20760,20760,20760,1
06/01/2009,12:33:00,20760,20765,20760,20765,3
06/01/2009,12:34:00,20765,20770,20765,20770,7
06/01/2009,12:35:00,20775,20780,20775,20780,12
06/01/2009,12:36:00,20780,20780,20780,20780,1
06/01/2009,12:37:00,20780,20780,20775,20775,2
06/01/2009,12:38:00,20770,20775,20770,20775,4
06/01/2009,12:39:00,20780,20790,20780,20790,10
06/01/2009,12:40:00,20790,20795,20785,20795,11
06/01/2009,12:41:00,20790,20800,20790,20795,13
06/01/2009,12:42:00,20795,20795,20790,20790,2
06/01/2009,12:43:00,20785,20785,20780,20785,9
06/01/2009,12:44:00,20785,20785,20785,20785,5
06/01/2009,12:45:00,20790,20795,20785,20785,12
06/01/2009,12:46:00,20790,20790,20790,20790,1
06/01/2009,12:47:00,20790,20790,20790,20790,2
06/01/2009,12:49:00,20790,20790,20785,20785,4
06/01/2009,12:50:00,20785,20790,20780,20790,7
06/01/2009,12:51:00,20795,20795,20795,20795,1
06/01/2009,12:52:00,20795,20795,20785,20785,4
06/01/2009,12:53:00,20795,20795,20795,20795,2
06/01/2009,12:54:00,20795,20820,20795,20805,32
06/01/2009,12:55:00,20810,20810,20810,20810,1
06/01/2009,12:56:00,20810,20815,20805,20810,12
06/01/2009,12:57:00,20805,20805,20805,20805,3
06/01/2009,12:59:00,20795,20800,20795,20795,7
06/01/2009,13:00:00,20800,20800,20795,20795,3
06/01/2009,13:01:00,20795,20795,20780,20780,28
06/01/2009,13:02:00,20780,20790,20780,20785,5
06/01/2009,13:03:00,20790,20790,20780,20780,2
06/01/2009,13:04:00,20790,20795,20780,20780,12
06/01/2009,13:05:00,20790,20790,20790,20790,5
06/01/2009,13:06:00,20790,20790,20790,20790,2
06/01/2009,13:07:00,20790,20790,20780,20780,18
06/01/2009,13:08:00,20780,20785,20780,20785,8
06/01/2009,13:11:00,20790,20795,20790,20795,6
06/01/2009,13:12:00,20795,20795,20795,20795,5
06/01/2009,13:13:00,20795,20795,20795,20795,2
06/01/2009,13:14:00,20790,20790,20790,20790,3
06/01/2009,13:15:00,20790,20800,20790,20800,6
06/01/2009,13:16:00,20795,20795,20790,20795,6
06/01/2009,13:18:00,20790,20790,20790,20790,1
06/01/2009,13:20:00,20785,20785,20780,20780,3
06/01/2009,13:21:00,20780,20780,20760,20760,18
06/01/2009,13:22:00,20760,20765,20760,20760,8
06/01/2009,13:23:00,20755,20760,20755,20755,9
06/01/2009,13:24:00,20755,20760,20750,20755,17
06/01/2009,13:25:00,20765,20765,20765,20765,3
06/01/2009,13:26:00,20760,20760,20760,20760,2
06/01/2009,13:27:00,20760,20765,20760,20765,3
06/01/2009,13:29:00,20760,20765,20760,20765,5
06/01/2009,13:30:00,20760,20770,20760,20770,3
06/01/2009,13:31:00,20770,20770,20770,20770,1
06/01/2009,13:34:00,20770,20780,20770,20780,6
06/01/2009,13:35:00,20780,20785,20780,20785,8
06/01/2009,13:36:00,20785,20790,20785,20790,6
06/01/2009,13:37:00,20790,20800,20785,20785,7
06/01/2009,13:38:00,20780,20780,20780,20780,2
06/01/2009,13:39:00,20775,20775,20770,20770,6
06/01/2009,13:40:00,20770,20770,20770,20770,1
06/01/2009,13:41:00,20770,20770,20770,20770,1
06/01/2009,13:42:00,20770,20770,20770,20770,2
06/01/2009,13:43:00,20775,20775,20775,20775,2
06/01/2009,13:44:00,20775,20795,20775,20790,6
06/01/2009,13:45:00,20800,20805,20795,20805,11
06/01/2009,13:46:00,20810,20820,20800,20805,37
06/01/2009,13:47:00,20805,20810,20805,20810,4
06/01/2009,13:48:00,20805,20805,20805,20805,1
06/01/2009,13:49:00,20805,20815,20800,20815,10
06/01/2009,13:50:00,20820,20820,20815,20815,2
06/01/2009,13:51:00,20820,20825,20820,20825,5
06/01/2009,13:52:00,20830,20830,20820,20820,12
06/01/2009,13:53:00,20820,20840,20820,20825,17
06/01/2009,13:54:00,20835,20840,20835,20840,5
06/01/2009,13:55:00,20840,20840,20840,20840,2
06/01/2009,13:56:00,20835,20850,20830,20845,26
06/01/2009,13:57:00,20845,20845,20840,20840,2
06/01/2009,13:58:00,20845,20845,20835,20835,18
06/01/2009,13:59:00,20845,20845,20835,20835,17
06/01/2009,14:00:00,20840,20850,20840,20845,6
06/01/2009,14:01:00,20845,20870,20840,20860,31
06/01/2009,14:02:00,20860,20870,20855,20870,11
06/01/2009,14:03:00,20860,20870,20860,20860,4
06/01/2009,14:04:00,20865,20870,20860,20860,18
06/01/2009,14:05:00,20855,20870,20855,20855,10
06/01/2009,14:06:00,20860,20860,20850,20850,5
06/01/2009,14:07:00,20850,20855,20845,20845,4
06/01/2009,14:08:00,20845,20850,20835,20850,9
06/01/2009,14:09:00,20850,20860,20845,20860,5
06/01/2009,14:10:00,20850,20850,20835,20840,20
06/01/2009,14:11:00,20845,20845,20835,20840,5
06/01/2009,14:12:00,20840,20850,20840,20850,12
06/01/2009,14:13:00,20850,20855,20850,20855,3
06/01/2009,14:14:00,20855,20855,20855,20855,1
06/01/2009,14:15:00,20855,20865,20855,20865,19
06/01/2009,14:16:00,20865,20870,20865,20870,11
06/01/2009,14:17:00,20875,20890,20875,20890,27
06/01/2009,14:18:00,20880,20890,20880,20890,10
06/01/2009,14:19:00,20885,20890,20880,20885,24
06/01/2009,14:20:00,20890,20890,20880,20890,20
06/01/2009,14:21:00,20880,20890,20875,20890,4
06/01/2009,14:22:00,20890,20890,20885,20890,4
06/01/2009,14:23:00,20890,20890,20880,20890,14
06/01/2009,14:24:00,20890,20915,20890,20915,46
06/01/2009,14:25:00,20910,20920,20910,20920,6
06/01/2009,14:26:00,20920,20935,20915,20930,41
06/01/2009,14:27:00,20925,20930,20915,20920,43
06/01/2009,14:28:00,20925,20935,20925,20935,10
06/01/2009,14:29:00,20935,20950,20935,20940,53
06/01/2009,14:30:00,20945,20945,20930,20930,14
06/01/2009,14:31:00,20930,20945,20925,20940,36
06/01/2009,14:32:00,20930,20945,20930,20940,12
06/01/2009,14:33:00,20945,20955,20935,20945,47
06/01/2009,14:34:00,20945,20950,20945,20950,5
06/01/2009,14:35:00,20940,20945,20930,20930,14
06/01/2009,14:36:00,20925,20940,20925,20940,6
06/01/2009,14:37:00,20935,20945,20935,20945,9
06/01/2009,14:38:00,20945,20950,20940,20950,8
06/01/2009,14:39:00,20950,20975,20940,20955,66
06/01/2009,14:40:00,20955,20960,20950,20960,12
06/01/2009,14:41:00,20950,20950,20935,20950,25
06/01/2009,14:42:00,20950,20960,20950,20960,7
06/01/2009,14:43:00,20960,20970,20960,20965,5
06/01/2009,14:44:00,20965,20985,20965,20970,30
06/01/2009,14:45:00,20970,20975,20965,20970,15
06/01/2009,14:46:00,20970,20970,20960,20970,15
06/01/2009,14:47:00,20965,20965,20960,20960,4
06/01/2009,14:48:00,20965,20965,20945,20945,7
06/01/2009,14:49:00,20945,20950,20935,20940,14
06/01/2009,14:50:00,20935,20950,20930,20945,19
06/01/2009,14:51:00,20945,20950,20940,20940,13
06/01/2009,14:52:00,20940,20945,20935,20940,8
06/01/2009,14:53:00,20945,20950,20945,20950,15
06/01/2009,14:54:00,20950,20950,20940,20945,11
06/01/2009,14:55:00,20940,20940,20935,20935,10
06/01/2009,14:56:00,20930,20930,20925,20925,11
06/01/2009,14:57:00,20925,20925,20925,20925,2
06/01/2009,14:58:00,20925,20935,20925,20930,10
06/01/2009,14:59:00,20925,20930,20920,20920,13
06/01/2009,15:00:00,20925,20935,20915,20925,27
06/01/2009,15:01:00,20920,20930,20920,20925,11
06/01/2009,15:02:00,20925,20925,20910,20915,19
06/01/2009,15:03:00,20910,20915,20905,20905,26
06/01/2009,15:04:00,20905,20910,20905,20910,8
06/01/2009,15:05:00,20910,20910,20895,20905,12
06/01/2009,15:06:00,20900,20910,20900,20910,5
06/01/2009,15:07:00,20910,20915,20905,20910,9
06/01/2009,15:08:00,20905,20920,20905,20920,12
06/01/2009,15:09:00,20910,20920,20910,20915,8
06/01/2009,15:10:00,20925,20925,20915,20920,8
06/01/2009,15:11:00,20925,20925,20925,20925,1
06/01/2009,15:12:00,20925,20925,20925,20925,3
06/01/2009,15:13:00,20925,20925,20920,20925,6
06/01/2009,15:14:00,20925,20930,20925,20930,6
06/01/2009,15:15:00,20930,20935,20925,20935,8
06/01/2009,15:16:00,20935,20940,20935,20940,2
06/01/2009,15:17:00,20930,20935,20925,20935,6
06/01/2009,15:18:00,20935,20940,20920,20940,13
06/01/2009,15:19:00,20935,20935,20930,20935,9
06/01/2009,15:20:00,20925,20935,20925,20930,3
06/01/2009,15:21:00,20930,20935,20925,20930,22
06/01/2009,15:22:00,20925,20945,20920,20945,35
06/01/2009,15:23:00,20940,20950,20940,20945,7
06/01/2009,15:24:00,20945,20945,20940,20945,5
06/01/2009,15:25:00,20950,20955,20945,20945,8
06/01/2009,15:26:00,20950,20950,20945,20950,9
06/01/2009,15:27:00,20950,20955,20950,20950,13
06/01/2009,15:28:00,20950,20955,20950,20950,4
06/01/2009,15:29:00,20955,20955,20945,20945,14
06/01/2009,15:30:00,20940,20960,20940,20955,21
06/01/2009,15:31:00,20955,20980,20955,20980,46
06/01/2009,15:32:00,20970,20970,20955,20955,10
06/01/2009,15:33:00,20960,20960,20940,20950,28
06/01/2009,15:34:00,20950,20955,20945,20955,6
06/01/2009,15:35:00,20955,20970,20955,20960,15
06/01/2009,15:36:00,20955,20955,20940,20950,82
06/01/2009,15:37:00,20955,20955,20945,20955,8
06/01/2009,15:38:00,20950,20950,20935,20940,17
06/01/2009,15:39:00,20945,20965,20940,20955,41
06/01/2009,15:40:00,20960,21000,20960,20995,63
06/01/2009,15:41:00,20995,21000,20970,20970,19
06/01/2009,15:42:00,20970,20975,20940,20945,48
06/01/2009,15:43:00,20945,20970,20945,20970,60
06/01/2009,15:44:00,20970,20990,20970,20985,17
06/01/2009,15:45:00,20985,21015,20985,20995,84
06/01/2009,15:46:00,20995,21015,20990,21015,28
06/01/2009,15:47:00,21025,21045,21025,21035,85
06/01/2009,15:48:00,21035,21070,21030,21060,42
06/01/2009,15:49:00,21060,21085,21060,21080,33
06/01/2009,15:50:00,21085,21085,21060,21070,58
06/01/2009,15:51:00,21070,21085,21065,21080,34
06/01/2009,15:52:00,21080,21090,21070,21070,42
06/01/2009,15:53:00,21070,21080,21060,21060,25
06/01/2009,15:54:00,21055,21085,21055,21070,31
06/01/2009,15:55:00,21070,21075,21060,21060,22
06/01/2009,15:56:00,21060,21065,21050,21060,21
06/01/2009,15:57:00,21060,21065,21060,21065,10
06/01/2009,15:58:00,21060,21060,21040,21050,38
06/01/2009,15:59:00,21045,21050,21040,21050,14
06/01/2009,16:00:00,21060,21090,21035,21050,120
06/01/2009,16:01:00,21050,21050,21005,21005,43
06/01/2009,16:02:00,21005,21030,21005,21010,35
06/01/2009,16:03:00,21020,21025,20995,20995,32
06/01/2009,16:04:00,20990,21005,20990,20990,16
06/01/2009,16:05:00,20995,21000,20970,20970,29
06/01/2009,16:06:00,20975,21000,20975,21000,19
06/01/2009,16:07:00,20990,21015,20990,21015,18
06/01/2009,16:08:00,21010,21015,21010,21010,31
06/01/2009,16:09:00,21010,21010,20965,20975,35
06/01/2009,16:10:00,20980,20980,20945,20955,41
06/01/2009,16:11:00,20960,20960,20930,20935,28
06/01/2009,16:12:00,20935,20955,20930,20940,19
06/01/2009,16:13:00,20945,20960,20945,20955,25
06/01/2009,16:14:00,20955,20955,20945,20950,21
06/01/2009,16:15:00,20955,20955,20940,20940,7
06/01/2009,16:16:00,20950,20955,20920,20935,106
06/01/2009,16:17:00,20935,20965,20930,20955,50
06/01/2009,16:18:00,20955,20955,20950,20950,11
06/01/2009,16:19:00,20955,20965,20930,20940,31
06/01/2009,16:20:00,20935,20940,20915,20920,29
06/01/2009,16:21:00,20920,20935,20900,20935,48
06/01/2009,16:22:00,20940,20955,20925,20950,17
06/01/2009,16:23:00,20955,20955,20935,20935,24
06/01/2009,16:24:00,20930,20940,20925,20930,26
06/01/2009,16:25:00,20945,20955,20915,20915,44
06/01/2009,16:26:00,20915,20925,20900,20905,35
06/01/2009,16:27:00,20905,20915,20865,20880,112
06/01/2009,16:28:00,20875,20885,20860,20885,39
06/01/2009,16:29:00,20885,20905,20880,20895,38
06/01/2009,16:30:00,20895,20895,20870,20890,18
06/01/2009,16:31:00,20885,20905,20880,20895,19
06/01/2009,16:32:00,20905,20905,20900,20900,16
06/01/2009,16:33:00,20905,20910,20905,20905,12
06/01/2009,16:34:00,20910,20925,20900,20905,26
06/01/2009,16:35:00,20915,20915,20905,20910,15
06/01/2009,16:36:00,20910,20915,20900,20905,13
06/01/2009,16:37:00,20910,20910,20900,20910,16
06/01/2009,16:38:00,20900,20905,20895,20895,14
06/01/2009,16:39:00,20900,20910,20900,20910,6
06/01/2009,16:40:00,20910,20930,20910,20920,173
06/01/2009,16:41:00,20915,20920,20900,20920,20
06/01/2009,16:42:00,20915,20915,20905,20910,12
06/01/2009,16:43:00,20915,20915,20915,20915,1
06/01/2009,16:44:00,20915,20925,20915,20915,13
06/01/2009,16:45:00,20915,20925,20905,20925,20
06/01/2009,16:46:00,20915,20920,20915,20915,10
06/01/2009,16:47:00,20910,20920,20900,20905,22
06/01/2009,16:48:00,20910,20915,20885,20885,37
06/01/2009,16:49:00,20880,20900,20875,20885,15
06/01/2009,16:50:00,20895,20905,20885,20895,22
06/01/2009,16:51:00,20885,20900,20885,20890,11
06/01/2009,16:52:00,20890,20900,20885,20900,10
06/01/2009,16:53:00,20890,20900,20880,20880,18
06/01/2009,16:54:00,20890,20895,20875,20890,27
06/01/2009,16:55:00,20880,20880,20865,20870,18
06/01/2009,16:56:00,20875,20885,20865,20865,29
06/01/2009,16:57:00,20875,20880,20845,20850,39
06/01/2009,16:58:00,20850,20865,20845,20865,20
06/01/2009,16:59:00,20855,20860,20850,20855,15
06/01/2009,17:00:00,20860,20875,20850,20850,37
06/01/2009,17:01:00,20850,20850,20840,20850,45
06/01/2009,17:02:00,20850,20865,20845,20845,26
06/01/2009,17:03:00,20860,20865,20850,20865,12
06/01/2009,17:04:00,20850,20850,20820,20825,59
06/01/2009,17:05:00,20825,20825,20800,20805,36
06/01/2009,17:06:00,20805,20820,20780,20780,92
06/01/2009,17:07:00,20780,20795,20775,20785,24
06/01/2009,17:08:00,20785,20790,20780,20780,15
06/01/2009,17:09:00,20780,20780,20770,20770,36
06/01/2009,17:10:00,20770,20795,20770,20780,30
06/01/2009,17:11:00,20775,20780,20745,20760,42
06/01/2009,17:12:00,20750,20775,20745,20760,49
06/01/2009,17:13:00,20760,20765,20750,20750,33
06/01/2009,17:14:00,20750,20765,20750,20760,14
06/01/2009,17:15:00,20755,20765,20755,20760,11
06/01/2009,17:16:00,20765,20785,20760,20780,27
06/01/2009,17:17:00,20785,20810,20785,20800,25
06/01/2009,17:18:00,20800,20810,20800,20800,13
06/01/2009,17:19:00,20810,20820,20800,20800,22
06/01/2009,17:20:00,20800,20810,20800,20810,11
06/01/2009,17:21:00,20815,20815,20815,20815,3
06/01/2009,17:22:00,20815,20830,20815,20825,19
06/01/2009,17:23:00,20810,20810,20800,20810,52
06/01/2009,17:24:00,20810,20815,20795,20795,47
06/01/2009,17:25:00,20800,20800,20780,20785,50
06/01/2009,17:26:00,20785,20795,20765,20780,40
06/01/2009,17:27:00,20780,20785,20775,20785,50
06/01/2009,17:28:00,20785,20800,20780,20795,42
06/01/2009,17:29:00,20800,20840,20800,20815,86
06/01/2009,17:30:00,20830,20835,20800,20815,71
06/01/2009,17:31:00,20820,20820,20785,20785,64
06/01/2009,17:32:00,20790,20795,20780,20795,59
06/01/2009,17:33:00,20795,20795,20780,20780,50
06/01/2009,17:34:00,20775,20780,20755,20775,95
06/01/2009,17:35:00,20775,20780,20755,20760,60
06/01/2009,17:36:00,20775,20785,20770,20785,10
06/01/2009,17:37:00,20780,20795,20780,20780,28
06/01/2009,17:38:00,20780,20780,20755,20780,62
06/01/2009,17:39:00,20785,20850,20785,20820,71
07/01/2009,09:00:00,20795,20795,20705,20720,171
07/01/2009,09:01:00,20715,20780,20710,20775,103
07/01/2009,09:02:00,20775,20795,20765,20795,75
07/01/2009,09:03:00,20790,20795,20735,20735,85
07/01/2009,09:04:00,20730,20730,20705,20710,74
07/01/2009,09:05:00,20710,20735,20705,20715,90
07/01/2009,09:06:00,20705,20710,20705,20710,50
07/01/2009,09:07:00,20710,20725,20705,20715,32
07/01/2009,09:08:00,20715,20735,20715,20735,20
07/01/2009,09:09:00,20730,20730,20715,20715,27
07/01/2009,09:10:00,20715,20720,20705,20720,32
07/01/2009,09:11:00,20720,20730,20720,20720,21
07/01/2009,09:12:00,20725,20735,20720,20735,26
07/01/2009,09:13:00,20735,20755,20730,20755,39
07/01/2009,09:14:00,20755,20760,20740,20740,33
07/01/2009,09:15:00,20750,20755,20740,20750,40
07/01/2009,09:16:00,20755,20760,20745,20745,32
07/01/2009,09:17:00,20740,20765,20735,20750,49
07/01/2009,09:18:00,20750,20755,20735,20755,31
07/01/2009,09:19:00,20755,20755,20745,20750,20
07/01/2009,09:20:00,20750,20750,20730,20740,25
07/01/2009,09:21:00,20730,20745,20720,20740,35
07/01/2009,09:22:00,20740,20745,20730,20740,30
07/01/2009,09:23:00,20740,20755,20740,20755,35
07/01/2009,09:24:00,20750,20790,20750,20775,120
07/01/2009,09:25:00,20770,20785,20770,20780,38
07/01/2009,09:26:00,20775,20825,20770,20825,85
07/01/2009,09:27:00,20830,20850,20830,20850,52
07/01/2009,09:28:00,20850,20865,20845,20855,45
07/01/2009,09:29:00,20855,20910,20855,20900,48
07/01/2009,09:30:00,20915,20925,20900,20905,67
07/01/2009,09:31:00,20910,20915,20905,20905,29
07/01/2009,09:32:00,20905,20940,20905,20940,53
07/01/2009,09:33:00,20945,20945,20920,20925,42
07/01/2009,09:34:00,20915,20940,20915,20930,31
07/01/2009,09:35:00,20935,20940,20925,20925,25
07/01/2009,09:36:00,20920,20925,20860,20860,60
07/01/2009,09:37:00,20860,20875,20855,20870,49
07/01/2009,09:38:00,20865,20880,20865,20870,28
07/01/2009,09:39:00,20880,20885,20835,20845,63
07/01/2009,09:40:00,20850,20855,20835,20850,30
07/01/2009,09:41:00,20845,20850,20820,20840,38
07/01/2009,09:42:00,20835,20840,20825,20835,26
07/01/2009,09:43:00,20825,20830,20815,20825,37
07/01/2009,09:44:00,20825,20830,20800,20815,37
07/01/2009,09:45:00,20815,20815,20795,20810,50
07/01/2009,09:46:00,20815,20815,20795,20795,24
07/01/2009,09:47:00,20800,20800,20780,20790,27
07/01/2009,09:48:00,20790,20790,20765,20785,35
07/01/2009,09:49:00,20785,20805,20780,20805,28
07/01/2009,09:50:00,20795,20800,20790,20800,20
07/01/2009,09:51:00,20790,20795,20785,20795,28
07/01/2009,09:52:00,20795,20805,20790,20800,22
07/01/2009,09:53:00,20800,20810,20790,20810,48
07/01/2009,09:54:00,20810,20850,20805,20850,64
07/01/2009,09:55:00,20845,20850,20830,20840,36
07/01/2009,09:56:00,20840,20840,20825,20835,25
07/01/2009,09:57:00,20835,20840,20825,20840,22
07/01/2009,09:58:00,20835,20865,20830,20855,40
07/01/2009,09:59:00,20870,20875,20860,20860,27
07/01/2009,10:00:00,20870,20885,20870,20885,26
07/01/2009,10:01:00,20890,20905,20890,20900,44
07/01/2009,10:02:00,20900,20900,20885,20885,10
07/01/2009,10:03:00,20880,20885,20880,20885,10
07/01/2009,10:04:00,20890,20895,20880,20880,10
07/01/2009,10:05:00,20880,20880,20865,20865,7
07/01/2009,10:06:00,20865,20865,20840,20845,16
07/01/2009,10:07:00,20840,20840,20835,20840,7
07/01/2009,10:08:00,20835,20840,20830,20840,4
07/01/2009,10:09:00,20825,20840,20820,20820,13
07/01/2009,10:10:00,20810,20815,20805,20815,14
07/01/2009,10:11:00,20810,20810,20790,20800,35
07/01/2009,10:12:00,20795,20820,20795,20820,16
07/01/2009,10:13:00,20830,20835,20830,20830,6
07/01/2009,10:14:00,20825,20825,20810,20810,10
07/01/2009,10:15:00,20820,20835,20810,20830,17
07/01/2009,10:16:00,20825,20825,20825,20825,3
07/01/2009,10:17:00,20820,20845,20820,20835,23
07/01/2009,10:18:00,20835,20835,20835,20835,4
07/01/2009,10:19:00,20830,20835,20825,20835,10
07/01/2009,10:20:00,20825,20825,20800,20805,18
07/01/2009,10:21:00,20800,20815,20795,20810,15
07/01/2009,10:22:00,20815,20815,20815,20815,4
07/01/2009,10:23:00,20810,20810,20800,20805,8
07/01/2009,10:24:00,20800,20800,20770,20770,28
07/01/2009,10:25:00,20775,20775,20765,20770,15
07/01/2009,10:26:00,20780,20795,20780,20785,21
07/01/2009,10:27:00,20795,20800,20785,20795,7
07/01/2009,10:28:00,20790,20790,20785,20785,5
07/01/2009,10:29:00,20785,20800,20780,20800,21
07/01/2009,10:30:00,20805,20805,20790,20800,15
07/01/2009,10:31:00,20800,20805,20795,20805,7
07/01/2009,10:32:00,20810,20815,20805,20815,12
07/01/2009,10:33:00,20815,20840,20815,20820,62
07/01/2009,10:34:00,20815,20815,20815,20815,1
07/01/2009,10:35:00,20815,20825,20815,20820,9