DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/03/2009,17:28:00,13525,13525,13510,13515,161
05/03/2009,17:29:00,13520,13530,13505,13525,198
05/03/2009,17:30:00,13525,13525,13460,13460,129
05/03/2009,17:31:00,13465,13475,13435,13455,88
05/03/2009,17:32:00,13460,13475,13440,13465,116
05/03/2009,17:33:00,13460,13465,13440,13445,64
05/03/2009,17:34:00,13450,13490,13450,13490,165
05/03/2009,17:35:00,13490,13510,13485,13510,115
05/03/2009,17:36:00,13505,13510,13480,13490,35
05/03/2009,17:37:00,13490,13495,13480,13480,38
05/03/2009,17:38:00,13485,13495,13480,13490,28
05/03/2009,17:39:00,13495,13510,13490,13505,59
06/03/2009,09:00:00,13480,13480,13445,13455,76
06/03/2009,09:01:00,13455,13460,13445,13450,43
06/03/2009,09:02:00,13450,13475,13445,13475,47
06/03/2009,09:03:00,13475,13485,13475,13475,30
06/03/2009,09:04:00,13475,13475,13460,13460,21
06/03/2009,09:05:00,13465,13465,13410,13430,90
06/03/2009,09:06:00,13425,13425,13415,13415,38
06/03/2009,09:07:00,13415,13415,13350,13375,87
06/03/2009,09:08:00,13370,13395,13360,13380,72
06/03/2009,09:09:00,13380,13445,13380,13445,76
06/03/2009,09:10:00,13450,13460,13435,13435,110
06/03/2009,09:11:00,13435,13435,13420,13435,31
06/03/2009,09:12:00,13435,13450,13435,13440,37
06/03/2009,09:13:00,13435,13450,13430,13430,41
06/03/2009,09:14:00,13435,13440,13430,13435,22
06/03/2009,09:15:00,13430,13460,13430,13450,48
06/03/2009,09:16:00,13455,13470,13445,13460,69
06/03/2009,09:17:00,13465,13475,13455,13460,39
06/03/2009,09:18:00,13455,13460,13440,13450,73
06/03/2009,09:19:00,13450,13470,13440,13465,56
06/03/2009,09:20:00,13465,13495,13450,13450,82
06/03/2009,09:21:00,13450,13470,13450,13450,61
06/03/2009,09:22:00,13445,13450,13420,13425,62
06/03/2009,09:23:00,13425,13440,13410,13410,40
06/03/2009,09:24:00,13405,13415,13360,13360,82
06/03/2009,09:25:00,13360,13375,13350,13375,51
06/03/2009,09:26:00,13370,13375,13335,13335,36
06/03/2009,09:27:00,13330,13340,13265,13295,121
06/03/2009,09:28:00,13290,13300,13275,13295,91
06/03/2009,09:29:00,13295,13310,13280,13290,74
06/03/2009,09:30:00,13290,13305,13290,13290,50
06/03/2009,09:31:00,13290,13300,13270,13280,36
06/03/2009,09:32:00,13280,13290,13280,13290,28
06/03/2009,09:33:00,13285,13310,13265,13310,79
06/03/2009,09:34:00,13310,13330,13310,13320,50
06/03/2009,09:35:00,13325,13330,13320,13320,22
06/03/2009,09:36:00,13320,13330,13315,13330,25
06/03/2009,09:37:00,13335,13335,13315,13315,39
06/03/2009,09:38:00,13310,13315,13300,13305,58
06/03/2009,09:39:00,13305,13320,13305,13320,43
06/03/2009,09:40:00,13325,13330,13310,13310,42
06/03/2009,09:41:00,13305,13315,13290,13315,44
06/03/2009,09:42:00,13315,13335,13315,13315,40
06/03/2009,09:43:00,13315,13340,13310,13335,48
06/03/2009,09:44:00,13340,13360,13335,13350,56
06/03/2009,09:45:00,13355,13370,13350,13370,34
06/03/2009,09:46:00,13365,13375,13340,13340,56
06/03/2009,09:47:00,13345,13360,13345,13355,24
06/03/2009,09:48:00,13350,13355,13350,13355,8
06/03/2009,09:49:00,13360,13365,13350,13355,23
06/03/2009,09:50:00,13355,13365,13355,13360,11
06/03/2009,09:51:00,13365,13385,13360,13380,26
06/03/2009,09:52:00,13380,13395,13370,13395,21
06/03/2009,09:53:00,13395,13420,13385,13410,62
06/03/2009,09:54:00,13410,13410,13395,13400,48
06/03/2009,09:55:00,13410,13430,13405,13430,20
06/03/2009,09:56:00,13430,13430,13410,13420,28
06/03/2009,09:57:00,13410,13410,13395,13400,35
06/03/2009,09:58:00,13395,13395,13370,13370,28
06/03/2009,09:59:00,13375,13380,13365,13370,38
06/03/2009,10:00:00,13370,13395,13370,13395,24
06/03/2009,10:01:00,13385,13385,13355,13370,26
06/03/2009,10:02:00,13365,13385,13365,13380,12
06/03/2009,10:03:00,13390,13400,13385,13400,31
06/03/2009,10:04:00,13395,13400,13395,13400,5
06/03/2009,10:05:00,13395,13415,13395,13405,20
06/03/2009,10:06:00,13405,13405,13400,13405,16
06/03/2009,10:07:00,13410,13430,13410,13430,19
06/03/2009,10:08:00,13430,13430,13400,13405,43
06/03/2009,10:09:00,13410,13410,13405,13410,14
06/03/2009,10:10:00,13415,13430,13415,13420,14
06/03/2009,10:11:00,13410,13425,13405,13425,30
06/03/2009,10:12:00,13415,13430,13415,13430,5
06/03/2009,10:13:00,13425,13435,13405,13410,44
06/03/2009,10:14:00,13410,13410,13400,13405,26
06/03/2009,10:15:00,13400,13410,13400,13405,20
06/03/2009,10:16:00,13395,13410,13395,13410,9
06/03/2009,10:17:00,13410,13410,13405,13405,2
06/03/2009,10:18:00,13405,13405,13395,13400,8
06/03/2009,10:19:00,13400,13415,13400,13415,6
06/03/2009,10:20:00,13415,13450,13415,13435,28
06/03/2009,10:21:00,13430,13445,13430,13430,21
06/03/2009,10:22:00,13435,13435,13425,13425,6
06/03/2009,10:23:00,13430,13435,13420,13420,19
06/03/2009,10:24:00,13420,13425,13400,13400,8
06/03/2009,10:25:00,13405,13410,13390,13395,19
06/03/2009,10:26:00,13395,13395,13375,13380,23
06/03/2009,10:27:00,13375,13380,13375,13380,15
06/03/2009,10:28:00,13375,13375,13325,13335,55
06/03/2009,10:29:00,13340,13360,13340,13355,48
06/03/2009,10:30:00,13350,13350,13340,13340,11
06/03/2009,10:31:00,13340,13345,13330,13340,14
06/03/2009,10:32:00,13340,13370,13340,13345,36
06/03/2009,10:33:00,13350,13350,13325,13325,12
06/03/2009,10:34:00,13325,13335,13320,13320,18
06/03/2009,10:35:00,13320,13320,13300,13310,23
06/03/2009,10:36:00,13315,13325,13315,13325,11
06/03/2009,10:37:00,13325,13335,13325,13330,6
06/03/2009,10:38:00,13335,13335,13325,13330,11
06/03/2009,10:39:00,13340,13350,13340,13350,9
06/03/2009,10:40:00,13360,13370,13350,13350,21
06/03/2009,10:41:00,13345,13345,13335,13345,19
06/03/2009,10:42:00,13350,13355,13335,13335,15
06/03/2009,10:43:00,13340,13340,13330,13330,6
06/03/2009,10:44:00,13330,13345,13330,13345,11
06/03/2009,10:45:00,13340,13365,13340,13355,23
06/03/2009,10:46:00,13355,13355,13340,13345,12
06/03/2009,10:47:00,13340,13345,13340,13340,6
06/03/2009,10:48:00,13340,13350,13340,13350,4
06/03/2009,10:49:00,13350,13350,13340,13345,4
06/03/2009,10:50:00,13340,13340,13325,13330,31
06/03/2009,10:51:00,13330,13330,13325,13325,8
06/03/2009,10:52:00,13330,13330,13320,13320,9
06/03/2009,10:53:00,13320,13320,13305,13310,18
06/03/2009,10:54:00,13310,13330,13305,13320,14
06/03/2009,10:55:00,13320,13325,13320,13325,6
06/03/2009,10:56:00,13325,13325,13315,13320,17
06/03/2009,10:57:00,13325,13330,13320,13320,8
06/03/2009,10:58:00,13320,13320,13320,13320,6
06/03/2009,10:59:00,13320,13330,13320,13330,6
06/03/2009,11:00:00,13330,13350,13330,13345,34
06/03/2009,11:01:00,13340,13345,13340,13345,13
06/03/2009,11:02:00,13340,13340,13325,13330,9
06/03/2009,11:03:00,13320,13320,13320,13320,4
06/03/2009,11:04:00,13320,13320,13310,13320,15
06/03/2009,11:05:00,13330,13330,13330,13330,6
06/03/2009,11:06:00,13325,13330,13305,13305,17
06/03/2009,11:07:00,13305,13305,13275,13280,68
06/03/2009,11:08:00,13280,13280,13260,13280,49
06/03/2009,11:09:00,13280,13280,13275,13280,13
06/03/2009,11:10:00,13280,13280,13270,13275,30
06/03/2009,11:11:00,13275,13275,13240,13245,64
06/03/2009,11:12:00,13245,13245,13220,13225,86
06/03/2009,11:13:00,13235,13240,13220,13230,29
06/03/2009,11:14:00,13225,13230,13220,13230,14
06/03/2009,11:15:00,13230,13235,13215,13215,39
06/03/2009,11:16:00,13210,13225,13210,13215,33
06/03/2009,11:17:00,13215,13215,13200,13210,70
06/03/2009,11:18:00,13205,13210,13195,13210,46
06/03/2009,11:19:00,13210,13220,13175,13175,107
06/03/2009,11:20:00,13180,13190,13170,13185,76
06/03/2009,11:21:00,13190,13190,13175,13175,38
06/03/2009,11:22:00,13170,13175,13155,13155,92
06/03/2009,11:23:00,13155,13155,13125,13135,99
06/03/2009,11:24:00,13135,13150,13125,13150,50
06/03/2009,11:25:00,13155,13155,13110,13120,104
06/03/2009,11:26:00,13120,13130,13115,13125,81
06/03/2009,11:27:00,13120,13120,13100,13105,81
06/03/2009,11:28:00,13105,13105,13090,13100,43
06/03/2009,11:29:00,13100,13105,13080,13080,34
06/03/2009,11:30:00,13075,13095,13060,13060,47
06/03/2009,11:31:00,13060,13095,13060,13095,78
06/03/2009,11:32:00,13090,13115,13085,13105,56
06/03/2009,11:33:00,13100,13105,13085,13100,32
06/03/2009,11:34:00,13095,13100,13085,13100,31
06/03/2009,11:35:00,13100,13120,13100,13115,39
06/03/2009,11:36:00,13110,13120,13110,13115,20
06/03/2009,11:37:00,13115,13130,13110,13115,35
06/03/2009,11:38:00,13115,13130,13115,13125,18
06/03/2009,11:39:00,13125,13130,13120,13120,22
06/03/2009,11:40:00,13115,13120,13110,13110,30
06/03/2009,11:41:00,13115,13125,13115,13120,24
06/03/2009,11:42:00,13115,13135,13115,13135,39
06/03/2009,11:43:00,13130,13140,13130,13135,14
06/03/2009,11:44:00,13135,13135,13125,13135,13
06/03/2009,11:45:00,13140,13150,13140,13145,32
06/03/2009,11:46:00,13145,13150,13145,13145,13
06/03/2009,11:47:00,13145,13145,13135,13135,22
06/03/2009,11:48:00,13130,13130,13115,13115,20
06/03/2009,11:49:00,13115,13130,13105,13120,31
06/03/2009,11:50:00,13115,13115,13095,13105,54
06/03/2009,11:51:00,13105,13110,13100,13110,43
06/03/2009,11:52:00,13110,13110,13105,13105,12
06/03/2009,11:53:00,13100,13105,13100,13100,13
06/03/2009,11:54:00,13105,13120,13100,13115,14
06/03/2009,11:55:00,13110,13110,13085,13085,33
06/03/2009,11:56:00,13085,13100,13070,13090,45
06/03/2009,11:57:00,13095,13110,13080,13095,32
06/03/2009,11:58:00,13100,13100,13085,13090,13
06/03/2009,11:59:00,13095,13105,13085,13105,21
06/03/2009,12:00:00,13100,13100,13075,13075,32
06/03/2009,12:01:00,13075,13075,13045,13050,72
06/03/2009,12:02:00,13055,13055,13015,13035,89
06/03/2009,12:03:00,13035,13035,13015,13035,44
06/03/2009,12:04:00,13035,13040,13025,13025,23
06/03/2009,12:05:00,13025,13040,13020,13030,28
06/03/2009,12:06:00,13040,13065,13040,13050,25
06/03/2009,12:07:00,13050,13055,13035,13045,34
06/03/2009,12:08:00,13040,13045,13040,13040,7
06/03/2009,12:09:00,13040,13040,13030,13030,10
06/03/2009,12:10:00,13030,13030,13010,13025,28
06/03/2009,12:11:00,13020,13020,12995,13005,55
06/03/2009,12:12:00,12990,12990,12950,12960,103
06/03/2009,12:13:00,12960,12975,12955,12970,51
06/03/2009,12:14:00,12970,12970,12950,12955,35
06/03/2009,12:15:00,12955,12955,12905,12905,94
06/03/2009,12:16:00,12910,12915,12860,12890,122
06/03/2009,12:17:00,12880,12890,12855,12865,100
06/03/2009,12:18:00,12860,12880,12855,12875,46
06/03/2009,12:19:00,12875,12880,12835,12845,70
06/03/2009,12:20:00,12845,12870,12845,12870,60
06/03/2009,12:21:00,12865,12865,12840,12860,28
06/03/2009,12:22:00,12860,12865,12835,12860,46
06/03/2009,12:23:00,12865,12890,12865,12890,89
06/03/2009,12:24:00,12885,12885,12860,12880,27
06/03/2009,12:25:00,12870,12905,12870,12900,45
06/03/2009,12:26:00,12900,12930,12895,12895,57
06/03/2009,12:27:00,12910,12925,12900,12915,48
06/03/2009,12:28:00,12915,12935,12915,12930,52
06/03/2009,12:29:00,12935,12950,12935,12940,139
06/03/2009,12:30:00,12945,12955,12920,12920,45
06/03/2009,12:31:00,12920,12945,12920,12945,14
06/03/2009,12:32:00,12940,12945,12930,12935,27
06/03/2009,12:33:00,12935,12940,12920,12920,17
06/03/2009,12:34:00,12925,12925,12910,12925,26
06/03/2009,12:35:00,12925,12945,12925,12930,37
06/03/2009,12:36:00,12925,12935,12925,12935,13
06/03/2009,12:37:00,12935,12940,12910,12910,19
06/03/2009,12:38:00,12915,12945,12915,12940,23
06/03/2009,12:39:00,12935,12955,12935,12950,29
06/03/2009,12:40:00,12945,12945,12940,12945,11
06/03/2009,12:41:00,12945,12945,12930,12945,30
06/03/2009,12:42:00,12940,12945,12940,12945,6
06/03/2009,12:43:00,12950,12985,12950,12985,63
06/03/2009,12:44:00,12980,12985,12975,12980,38
06/03/2009,12:45:00,12980,12985,12970,12980,25
06/03/2009,12:46:00,12985,12990,12980,12990,20
06/03/2009,12:47:00,12985,12990,12985,12990,23
06/03/2009,12:48:00,12990,12995,12985,12995,17
06/03/2009,12:49:00,12995,13020,12995,13015,44
06/03/2009,12:50:00,13010,13030,13005,13025,61
06/03/2009,12:51:00,13025,13050,13025,13045,60
06/03/2009,12:52:00,13040,13070,13040,13065,34
06/03/2009,12:53:00,13070,13080,13060,13065,78
06/03/2009,12:54:00,13075,13110,13075,13110,70
06/03/2009,12:55:00,13105,13105,13095,13100,72
06/03/2009,12:56:00,13105,13115,13095,13115,33
06/03/2009,12:57:00,13115,13115,13100,13105,15
06/03/2009,12:58:00,13105,13110,13100,13105,16
06/03/2009,12:59:00,13105,13115,13095,13100,25
06/03/2009,13:00:00,13095,13095,13065,13080,30
06/03/2009,13:01:00,13080,13085,13065,13070,16
06/03/2009,13:02:00,13065,13070,13065,13070,15
06/03/2009,13:03:00,13075,13095,13075,13095,12
06/03/2009,13:04:00,13090,13095,13085,13085,13
06/03/2009,13:05:00,13080,13080,13060,13070,15
06/03/2009,13:06:00,13070,13110,13070,13100,29
06/03/2009,13:07:00,13100,13100,13085,13085,7
06/03/2009,13:08:00,13085,13085,13080,13080,13
06/03/2009,13:09:00,13070,13080,13065,13070,11
06/03/2009,13:10:00,13070,13075,13065,13065,8
06/03/2009,13:11:00,13070,13075,13070,13075,31
06/03/2009,13:12:00,13065,13070,13060,13060,30
06/03/2009,13:13:00,13055,13060,13030,13035,15
06/03/2009,13:14:00,13035,13035,13030,13030,8
06/03/2009,13:15:00,13030,13035,13030,13035,11
06/03/2009,13:16:00,13030,13035,13030,13035,5
06/03/2009,13:17:00,13035,13050,13035,13050,20
06/03/2009,13:18:00,13050,13055,13045,13055,7
06/03/2009,13:19:00,13050,13050,13025,13025,15
06/03/2009,13:20:00,13025,13025,13020,13020,3
06/03/2009,13:21:00,13020,13020,12990,12990,23
06/03/2009,13:22:00,12995,13015,12995,13015,14
06/03/2009,13:23:00,13010,13010,13000,13010,5
06/03/2009,13:24:00,13010,13010,13005,13005,5
06/03/2009,13:25:00,13015,13020,13015,13015,5
06/03/2009,13:26:00,13020,13025,13010,13020,10
06/03/2009,13:27:00,13020,13030,13020,13025,5
06/03/2009,13:28:00,13020,13020,13005,13005,7
06/03/2009,13:29:00,13015,13030,13015,13030,2
06/03/2009,13:30:00,13020,13035,13020,13035,21
06/03/2009,13:31:00,13030,13030,13020,13020,9
06/03/2009,13:32:00,13025,13030,13020,13025,9
06/03/2009,13:33:00,13035,13050,13035,13050,16
06/03/2009,13:34:00,13045,13060,13045,13055,20
06/03/2009,13:35:00,13060,13065,13055,13060,7
06/03/2009,13:36:00,13060,13070,13060,13070,7
06/03/2009,13:37:00,13070,13070,13055,13060,15
06/03/2009,13:38:00,13050,13060,13050,13060,22
06/03/2009,13:39:00,13065,13070,13065,13070,8
06/03/2009,13:40:00,13070,13070,13065,13065,14
06/03/2009,13:41:00,13070,13070,13060,13070,14
06/03/2009,13:42:00,13060,13065,13055,13060,10
06/03/2009,13:43:00,13055,13055,13030,13030,26
06/03/2009,13:44:00,13030,13035,13025,13030,11
06/03/2009,13:45:00,13035,13040,13030,13040,7
06/03/2009,13:46:00,13040,13045,13040,13045,3
06/03/2009,13:47:00,13040,13060,13040,13050,19
06/03/2009,13:48:00,13050,13065,13045,13065,7
06/03/2009,13:49:00,13055,13055,13055,13055,1
06/03/2009,13:50:00,13050,13050,13050,13050,7
06/03/2009,13:51:00,13055,13055,13045,13045,5
06/03/2009,13:52:00,13035,13035,13035,13035,2
06/03/2009,13:53:00,13035,13035,13030,13030,3
06/03/2009,13:54:00,13035,13040,13030,13040,6
06/03/2009,13:55:00,13040,13055,13040,13050,10
06/03/2009,13:56:00,13055,13055,13050,13050,9
06/03/2009,13:58:00,13035,13035,13030,13030,12
06/03/2009,13:59:00,13030,13035,13030,13035,12
06/03/2009,14:00:00,13040,13040,13035,13035,15
06/03/2009,14:02:00,13035,13050,13035,13050,13
06/03/2009,14:03:00,13055,13055,13045,13050,5
06/03/2009,14:04:00,13055,13065,13055,13060,18
06/03/2009,14:05:00,13065,13065,13065,13065,1
06/03/2009,14:06:00,13065,13075,13065,13075,22
06/03/2009,14:07:00,13080,13080,13075,13075,8
06/03/2009,14:08:00,13080,13080,13075,13075,4
06/03/2009,14:09:00,13070,13085,13070,13085,25
06/03/2009,14:10:00,13085,13095,13080,13095,34
06/03/2009,14:11:00,13090,13090,13065,13075,14
06/03/2009,14:12:00,13075,13085,13075,13085,17
06/03/2009,14:13:00,13080,13085,13070,13085,10
06/03/2009,14:14:00,13090,13095,13080,13080,14
06/03/2009,14:15:00,13090,13115,13090,13105,44
06/03/2009,14:16:00,13100,13105,13100,13105,8
06/03/2009,14:17:00,13090,13110,13090,13105,49
06/03/2009,14:18:00,13105,13110,13095,13095,23
06/03/2009,14:19:00,13100,13110,13100,13110,29
06/03/2009,14:20:00,13110,13125,13110,13120,35
06/03/2009,14:21:00,13120,13130,13120,13120,14
06/03/2009,14:22:00,13125,13130,13125,13125,9
06/03/2009,14:23:00,13125,13125,13110,13120,15
06/03/2009,14:24:00,13105,13120,13105,13120,15
06/03/2009,14:25:00,13120,13125,13095,13110,37
06/03/2009,14:26:00,13105,13115,13095,13115,21
06/03/2009,14:27:00,13115,13120,13105,13115,22
06/03/2009,14:28:00,13115,13120,13100,13110,24
06/03/2009,14:29:00,13115,13135,13105,13105,21
06/03/2009,14:30:00,13125,13210,13085,13105,188
06/03/2009,14:31:00,13120,13240,13120,13230,127
06/03/2009,14:32:00,13240,13295,13210,13230,189
06/03/2009,14:33:00,13225,13240,13210,13220,64
06/03/2009,14:34:00,13215,13215,13165,13165,44
06/03/2009,14:35:00,13175,13195,13170,13170,103
06/03/2009,14:36:00,13165,13170,13075,13085,97
06/03/2009,14:37:00,13090,13150,13090,13145,63
06/03/2009,14:38:00,13145,13165,13130,13130,84
06/03/2009,14:39:00,13130,13140,13110,13125,37
06/03/2009,14:40:00,13130,13135,13100,13115,74
06/03/2009,14:41:00,13115,13140,13115,13140,38
06/03/2009,14:42:00,13140,13160,13135,13140,66
06/03/2009,14:43:00,13135,13150,13135,13140,10
06/03/2009,14:44:00,13135,13150,13130,13150,11
06/03/2009,14:45:00,13150,13155,13125,13140,34
06/03/2009,14:46:00,13140,13180,13140,13150,57
06/03/2009,14:47:00,13165,13170,13155,13160,8
06/03/2009,14:48:00,13160,13185,13140,13180,40
06/03/2009,14:49:00,13180,13200,13175,13190,38
06/03/2009,14:50:00,13190,13200,13170,13185,53
06/03/2009,14:51:00,13190,13230,13190,13230,104
06/03/2009,14:52:00,13230,13270,13230,13270,63
06/03/2009,14:53:00,13270,13325,13250,13315,98
06/03/2009,14:54:00,13320,13330,13290,13295,80
06/03/2009,14:55:00,13305,13325,13295,13320,84
06/03/2009,14:56:00,13320,13330,13295,13300,76
06/03/2009,14:57:00,13300,13315,13295,13295,43
06/03/2009,14:58:00,13295,13310,13295,13305,33
06/03/2009,14:59:00,13305,13310,13275,13275,47
06/03/2009,15:00:00,13280,13295,13265,13265,73
06/03/2009,15:01:00,13265,13300,13260,13295,61
06/03/2009,15:02:00,13300,13305,13265,13285,41
06/03/2009,15:03:00,13290,13290,13270,13280,51
06/03/2009,15:04:00,13285,13290,13245,13250,42
06/03/2009,15:05:00,13255,13260,13235,13260,42
06/03/2009,15:06:00,13265,13280,13265,13265,31
06/03/2009,15:07:00,13260,13265,13230,13240,32
06/03/2009,15:08:00,13240,13245,13235,13235,16
06/03/2009,15:09:00,13245,13245,13200,13200,41
06/03/2009,15:10:00,13205,13215,13200,13210,37
06/03/2009,15:11:00,13205,13210,13185,13195,24
06/03/2009,15:12:00,13195,13195,13170,13180,38
06/03/2009,15:13:00,13175,13180,13170,13180,67
06/03/2009,15:14:00,13180,13185,13175,13175,12
06/03/2009,15:15:00,13175,13185,13170,13170,85
06/03/2009,15:16:00,13170,13175,13160,13165,65
06/03/2009,15:17:00,13170,13190,13170,13190,28
06/03/2009,15:18:00,13190,13205,13190,13200,14
06/03/2009,15:19:00,13195,13200,13190,13200,17
06/03/2009,15:20:00,13195,13195,13175,13175,25
06/03/2009,15:21:00,13175,13180,13170,13180,12
06/03/2009,15:22:00,13185,13200,13185,13195,10
06/03/2009,15:23:00,13205,13220,13205,13215,25
06/03/2009,15:24:00,13225,13225,13190,13195,32
06/03/2009,15:25:00,13195,13200,13195,13200,10
06/03/2009,15:26:00,13190,13200,13180,13195,27
06/03/2009,15:27:00,13185,13195,13185,13195,5
06/03/2009,15:28:00,13195,13195,13175,13175,10
06/03/2009,15:29:00,13175,13175,13145,13175,38
06/03/2009,15:30:00,13170,13180,13160,13165,24
06/03/2009,15:31:00,13165,13165,13135,13145,47
06/03/2009,15:32:00,13140,13160,13135,13155,22
06/03/2009,15:33:00,13150,13150,13130,13145,37
06/03/2009,15:34:00,13140,13140,13110,13120,33
06/03/2009,15:35:00,13110,13125,13105,13125,45
06/03/2009,15:36:00,13130,13150,13120,13130,27
06/03/2009,15:37:00,13135,13165,13135,13150,47
06/03/2009,15:38:00,13170,13200,13170,13190,48
06/03/2009,15:39:00,13205,13205,13185,13185,23
06/03/2009,15:40:00,13185,13210,13185,13210,27
06/03/2009,15:41:00,13210,13240,13200,13240,39
06/03/2009,15:42:00,13235,13280,13235,13280,57
06/03/2009,15:43:00,13275,13300,13255,13300,71
06/03/2009,15:44:00,13300,13325,13300,13325,47
06/03/2009,15:45:00,13310,13340,13290,13290,74
06/03/2009,15:46:00,13295,13320,13290,13290,36
06/03/2009,15:47:00,13290,13305,13280,13305,47
06/03/2009,15:48:00,13300,13300,13285,13295,30
06/03/2009,15:49:00,13295,13295,13280,13290,18
06/03/2009,15:50:00,13285,13295,13255,13265,39
06/03/2009,15:51:00,13270,13270,13255,13260,40
06/03/2009,15:52:00,13260,13295,13250,13285,34
06/03/2009,15:53:00,13280,13280,13235,13240,48
06/03/2009,15:54:00,13245,13245,13205,13205,52
06/03/2009,15:55:00,13210,13220,13190,13220,40
06/03/2009,15:56:00,13220,13220,13180,13185,35
06/03/2009,15:57:00,13190,13190,13165,13190,31
06/03/2009,15:58:00,13180,13190,13170,13190,20
06/03/2009,15:59:00,13190,13200,13155,13170,31
06/03/2009,16:00:00,13165,13210,13160,13205,62
06/03/2009,16:01:00,13200,13205,13170,13175,39
06/03/2009,16:02:00,13175,13215,13175,13210,41
06/03/2009,16:03:00,13210,13210,13180,13205,52
06/03/2009,16:04:00,13200,13210,13185,13185,11
06/03/2009,16:05:00,13200,13215,13180,13215,36
06/03/2009,16:06:00,13215,13235,13210,13230,40
06/03/2009,16:07:00,13225,13225,13195,13200,33
06/03/2009,16:08:00,13205,13240,13175,13180,66
06/03/2009,16:09:00,13185,13230,13170,13220,40
06/03/2009,16:10:00,13220,13220,13185,13195,35
06/03/2009,16:11:00,13195,13250,13195,13240,67
06/03/2009,16:12:00,13240,13255,13215,13240,78
06/03/2009,16:13:00,13240,13250,13210,13210,58
06/03/2009,16:14:00,13215,13230,13210,13230,47
06/03/2009,16:15:00,13225,13225,13185,13190,50
06/03/2009,16:16:00,13185,13185,13120,13125,57
06/03/2009,16:17:00,13135,13140,13115,13140,38
06/03/2009,16:18:00,13140,13150,13125,13125,28
06/03/2009,16:19:00,13125,13130,13105,13120,49
06/03/2009,16:20:00,13130,13130,13110,13125,15
06/03/2009,16:21:00,13130,13130,13090,13090,69
06/03/2009,16:22:00,13090,13120,13090,13090,29
06/03/2009,16:23:00,13090,13125,13090,13110,72
06/03/2009,16:24:00,13130,13150,13120,13120,53
06/03/2009,16:25:00,13120,13125,13085,13125,63
06/03/2009,16:26:00,13125,13150,13125,13150,35
06/03/2009,16:27:00,13150,13150,13125,13125,19
06/03/2009,16:28:00,13125,13135,13105,13130,47
06/03/2009,16:29:00,13130,13145,13120,13140,18
06/03/2009,16:30:00,13140,13140,13120,13135,45
06/03/2009,16:31:00,13145,13170,13130,13170,46
06/03/2009,16:32:00,13165,13165,13140,13160,45
06/03/2009,16:33:00,13155,13155,13135,13140,19
06/03/2009,16:34:00,13135,13140,13120,13125,27
06/03/2009,16:35:00,13125,13135,13110,13115,39
06/03/2009,16:36:00,13110,13110,13055,13060,190
06/03/2009,16:37:00,13065,13080,13040,13070,62
06/03/2009,16:38:00,13070,13090,13055,13070,38
06/03/2009,16:39:00,13075,13080,13065,13065,22
06/03/2009,16:40:00,13065,13095,13060,13095,59
06/03/2009,16:41:00,13100,13105,13090,13095,29
06/03/2009,16:42:00,13100,13100,13075,13080,27
06/03/2009,16:43:00,13090,13095,13065,13070,26
06/03/2009,16:44:00,13070,13100,13065,13085,35
06/03/2009,16:45:00,13090,13100,13080,13100,23
06/03/2009,16:46:00,13100,13100,13060,13060,53
06/03/2009,16:47:00,13055,13060,13030,13030,43
06/03/2009,16:48:00,13040,13040,13005,13020,89
06/03/2009,16:49:00,13020,13040,13020,13040,69
06/03/2009,16:50:00,13035,13035,12990,12990,61
06/03/2009,16:51:00,12990,13000,12975,13000,86
06/03/2009,16:52:00,12990,12995,12940,12955,91
06/03/2009,16:53:00,12960,12965,12940,12945,51
06/03/2009,16:54:00,12945,12970,12940,12940,109
06/03/2009,16:55:00,12935,12980,12935,12945,92
06/03/2009,16:56:00,12960,12970,12960,12960,38
06/03/2009,16:57:00,12955,12965,12870,12890,117
06/03/2009,16:58:00,12890,12920,12855,12855,111
06/03/2009,16:59:00,12850,12905,12850,12885,78
06/03/2009,17:00:00,12880,12910,12870,12880,86
06/03/2009,17:01:00,12890,12935,12890,12920,51
06/03/2009,17:02:00,12920,12925,12885,12885,33
06/03/2009,17:03:00,12880,12920,12880,12910,28
06/03/2009,17:04:00,12900,12925,12900,12920,33
06/03/2009,17:05:00,12925,12925,12910,12925,67
06/03/2009,17:06:00,12930,12935,12915,12930,54
06/03/2009,17:07:00,12925,12925,12905,12905,29
06/03/2009,17:08:00,12900,12915,12890,12900,37
06/03/2009,17:09:00,12910,12925,12900,12920,20
06/03/2009,17:10:00,12930,12955,12925,12955,63
06/03/2009,17:11:00,12965,12985,12955,12975,68
06/03/2009,17:12:00,12975,12980,12955,12960,60
06/03/2009,17:13:00,12955,12965,12950,12950,38
06/03/2009,17:14:00,12955,12970,12955,12960,17
06/03/2009,17:15:00,12965,12975,12955,12975,48
06/03/2009,17:16:00,12970,12980,12960,12980,26
06/03/2009,17:17:00,12975,12985,12960,12975,67
06/03/2009,17:18:00,12975,12975,12950,12955,23
06/03/2009,17:19:00,12950,12950,12920,12930,29
06/03/2009,17:20:00,12925,12940,12920,12940,15
06/03/2009,17:21:00,12935,12935,12915,12920,45
06/03/2009,17:22:00,12915,12915,12895,12900,48
06/03/2009,17:23:00,12900,12920,12900,12920,1033
06/03/2009,17:24:00,12925,12930,12890,12890,88
06/03/2009,17:25:00,12900,12915,12890,12900,66
06/03/2009,17:26:00,12895,12915,12895,12900,55
06/03/2009,17:27:00,12905,12905,12845,12845,109
06/03/2009,17:28:00,12860,12875,12835,12860,88
06/03/2009,17:29:00,12860,12900,12845,12880,170
06/03/2009,17:30:00,12885,12900,12870,12900,124
06/03/2009,17:31:00,12900,12905,12885,12895,82
06/03/2009,17:32:00,12895,12940,12895,12900,167
06/03/2009,17:33:00,12895,12900,12890,12895,63
06/03/2009,17:34:00,12890,12900,12890,12900,45
06/03/2009,17:35:00,12900,12920,12895,12920,82
06/03/2009,17:36:00,12905,12915,12890,12890,58
06/03/2009,17:37:00,12885,12900,12885,12885,24
06/03/2009,17:38:00,12890,12900,12885,12895,18
06/03/2009,17:39:00,12900,12905,12870,12890,65