DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/06/2009,17:09:00,20570,20570,20555,20560,32
01/06/2009,17:10:00,20555,20570,20555,20555,29
01/06/2009,17:11:00,20555,20560,20550,20560,21
01/06/2009,17:12:00,20555,20560,20550,20555,24
01/06/2009,17:13:00,20550,20550,20520,20520,65
01/06/2009,17:14:00,20530,20535,20515,20515,58
01/06/2009,17:15:00,20515,20520,20505,20505,57
01/06/2009,17:16:00,20505,20505,20490,20490,63
01/06/2009,17:17:00,20495,20500,20480,20495,37
01/06/2009,17:18:00,20480,20510,20480,20505,203
01/06/2009,17:19:00,20505,20510,20500,20500,14
01/06/2009,17:20:00,20505,20520,20500,20505,35
01/06/2009,17:21:00,20510,20520,20505,20505,20
01/06/2009,17:22:00,20505,20510,20505,20510,35
01/06/2009,17:23:00,20505,20515,20505,20515,35
01/06/2009,17:24:00,20510,20525,20500,20500,65
01/06/2009,17:25:00,20500,20510,20495,20505,57
01/06/2009,17:26:00,20500,20525,20500,20510,41
01/06/2009,17:27:00,20510,20515,20510,20515,11
01/06/2009,17:28:00,20515,20530,20510,20520,49
01/06/2009,17:29:00,20525,20565,20520,20530,219
01/06/2009,17:30:00,20525,20535,20505,20530,82
01/06/2009,17:31:00,20525,20530,20515,20520,21
01/06/2009,17:32:00,20520,20525,20510,20515,27
01/06/2009,17:33:00,20510,20515,20495,20505,80
01/06/2009,17:34:00,20500,20500,20480,20480,33
01/06/2009,17:35:00,20480,20500,20480,20500,247
01/06/2009,17:36:00,20500,20515,20500,20510,34
01/06/2009,17:37:00,20510,20515,20500,20510,86
01/06/2009,17:38:00,20505,20515,20505,20510,228
01/06/2009,17:39:00,20505,20515,20430,20430,757
02/06/2009,09:00:00,20420,20465,20265,20290,174
02/06/2009,09:01:00,20290,20295,20245,20285,84
02/06/2009,09:02:00,20280,20280,20200,20220,102
02/06/2009,09:03:00,20220,20300,20220,20295,62
02/06/2009,09:04:00,20295,20310,20235,20240,86
02/06/2009,09:05:00,20240,20300,20235,20290,272
02/06/2009,09:06:00,20285,20310,20285,20290,176
02/06/2009,09:07:00,20290,20290,20260,20275,42
02/06/2009,09:08:00,20280,20305,20280,20305,26
02/06/2009,09:09:00,20300,20320,20295,20310,24
02/06/2009,09:10:00,20310,20320,20310,20315,21
02/06/2009,09:11:00,20320,20355,20315,20350,67
02/06/2009,09:12:00,20345,20380,20345,20380,33
02/06/2009,09:13:00,20375,20385,20370,20385,26
02/06/2009,09:14:00,20385,20390,20375,20380,30
02/06/2009,09:15:00,20375,20390,20365,20370,77
02/06/2009,09:16:00,20365,20365,20355,20360,35
02/06/2009,09:17:00,20355,20370,20350,20370,26
02/06/2009,09:18:00,20370,20370,20360,20360,33
02/06/2009,09:19:00,20360,20370,20360,20370,18
02/06/2009,09:20:00,20365,20380,20365,20380,21
02/06/2009,09:21:00,20380,20380,20365,20375,83
02/06/2009,09:22:00,20375,20385,20375,20380,20
02/06/2009,09:23:00,20380,20385,20375,20385,15
02/06/2009,09:24:00,20380,20390,20375,20380,62
02/06/2009,09:25:00,20385,20390,20375,20385,67
02/06/2009,09:26:00,20385,20420,20385,20420,49
02/06/2009,09:27:00,20420,20420,20405,20415,46
02/06/2009,09:28:00,20420,20460,20415,20445,75
02/06/2009,09:29:00,20455,20460,20445,20455,35
02/06/2009,09:30:00,20450,20450,20410,20430,72
02/06/2009,09:31:00,20425,20430,20420,20425,20
02/06/2009,09:32:00,20425,20435,20425,20430,27
02/06/2009,09:33:00,20430,20440,20420,20420,45
02/06/2009,09:34:00,20420,20425,20415,20425,47
02/06/2009,09:35:00,20425,20430,20420,20420,6
02/06/2009,09:36:00,20430,20445,20430,20435,30
02/06/2009,09:37:00,20440,20440,20435,20440,10
02/06/2009,09:38:00,20455,20470,20455,20465,35
02/06/2009,09:39:00,20465,20475,20460,20475,15
02/06/2009,09:40:00,20480,20490,20465,20470,41
02/06/2009,09:41:00,20470,20470,20455,20470,37
02/06/2009,09:42:00,20470,20470,20460,20470,14
02/06/2009,09:43:00,20470,20485,20470,20475,30
02/06/2009,09:44:00,20480,20500,20480,20500,72
02/06/2009,09:45:00,20500,20520,20490,20510,116
02/06/2009,09:46:00,20505,20510,20495,20505,44
02/06/2009,09:47:00,20500,20510,20490,20500,35
02/06/2009,09:48:00,20505,20505,20495,20495,33
02/06/2009,09:49:00,20495,20515,20495,20515,32
02/06/2009,09:50:00,20510,20525,20510,20520,46
02/06/2009,09:51:00,20515,20515,20510,20515,14
02/06/2009,09:52:00,20510,20510,20495,20495,23
02/06/2009,09:53:00,20490,20495,20480,20480,39
02/06/2009,09:54:00,20480,20485,20480,20485,12
02/06/2009,09:55:00,20485,20505,20485,20500,41
02/06/2009,09:56:00,20500,20510,20490,20490,41
02/06/2009,09:57:00,20490,20500,20490,20495,11
02/06/2009,09:58:00,20500,20505,20500,20500,10
02/06/2009,09:59:00,20500,20500,20490,20500,21
02/06/2009,10:00:00,20500,20520,20500,20520,37
02/06/2009,10:01:00,20520,20540,20515,20540,69
02/06/2009,10:02:00,20545,20545,20515,20525,43
02/06/2009,10:03:00,20530,20540,20530,20535,30
02/06/2009,10:04:00,20530,20530,20510,20520,51
02/06/2009,10:05:00,20520,20530,20510,20510,35
02/06/2009,10:06:00,20510,20520,20510,20520,14
02/06/2009,10:07:00,20520,20520,20515,20515,16
02/06/2009,10:08:00,20520,20520,20505,20505,22
02/06/2009,10:09:00,20510,20510,20500,20500,21
02/06/2009,10:10:00,20505,20505,20490,20490,32
02/06/2009,10:11:00,20490,20490,20480,20480,58
02/06/2009,10:12:00,20475,20475,20460,20460,43
02/06/2009,10:13:00,20465,20465,20460,20460,9
02/06/2009,10:14:00,20460,20470,20460,20460,15
02/06/2009,10:15:00,20460,20460,20450,20455,13
02/06/2009,10:16:00,20455,20465,20450,20450,21
02/06/2009,10:17:00,20450,20450,20435,20435,24
02/06/2009,10:18:00,20435,20435,20415,20415,24
02/06/2009,10:19:00,20415,20420,20410,20415,21
02/06/2009,10:20:00,20415,20420,20400,20400,44
02/06/2009,10:21:00,20395,20400,20390,20390,17
02/06/2009,10:22:00,20395,20400,20385,20385,26
02/06/2009,10:23:00,20385,20390,20380,20380,23
02/06/2009,10:24:00,20375,20385,20375,20380,10
02/06/2009,10:25:00,20380,20385,20380,20380,4
02/06/2009,10:26:00,20385,20395,20380,20385,30
02/06/2009,10:27:00,20390,20400,20385,20400,17
02/06/2009,10:28:00,20400,20410,20400,20410,22
02/06/2009,10:29:00,20415,20435,20415,20425,52
02/06/2009,10:30:00,20430,20430,20420,20425,19
02/06/2009,10:31:00,20425,20425,20410,20410,28
02/06/2009,10:32:00,20415,20415,20410,20410,14
02/06/2009,10:33:00,20410,20425,20405,20425,18
02/06/2009,10:34:00,20430,20430,20420,20430,12
02/06/2009,10:35:00,20420,20425,20420,20420,5
02/06/2009,10:36:00,20425,20425,20425,20425,2
02/06/2009,10:37:00,20425,20430,20420,20420,19
02/06/2009,10:38:00,20415,20420,20410,20420,15
02/06/2009,10:39:00,20420,20430,20420,20430,4
02/06/2009,10:40:00,20420,20435,20420,20435,18
02/06/2009,10:41:00,20440,20440,20420,20430,11
02/06/2009,10:42:00,20430,20450,20430,20445,12
02/06/2009,10:43:00,20445,20450,20445,20450,15
02/06/2009,10:44:00,20450,20455,20445,20450,16
02/06/2009,10:45:00,20450,20455,20450,20450,9
02/06/2009,10:46:00,20455,20460,20455,20460,9
02/06/2009,10:47:00,20460,20460,20450,20450,5
02/06/2009,10:48:00,20445,20445,20425,20430,24
02/06/2009,10:49:00,20425,20425,20415,20415,16
02/06/2009,10:50:00,20415,20415,20415,20415,8
02/06/2009,10:51:00,20415,20415,20405,20405,15
02/06/2009,10:52:00,20400,20400,20380,20380,10
02/06/2009,10:53:00,20380,20390,20375,20375,26
02/06/2009,10:54:00,20370,20375,20370,20375,21
02/06/2009,10:55:00,20375,20380,20360,20365,48
02/06/2009,10:56:00,20365,20370,20365,20370,13
02/06/2009,10:57:00,20375,20385,20375,20385,10
02/06/2009,10:58:00,20380,20380,20375,20380,61
02/06/2009,10:59:00,20380,20395,20375,20390,22
02/06/2009,11:00:00,20385,20385,20360,20360,22
02/06/2009,11:01:00,20370,20400,20370,20400,21
02/06/2009,11:02:00,20395,20395,20395,20395,9
02/06/2009,11:03:00,20395,20395,20390,20390,4
02/06/2009,11:04:00,20385,20390,20380,20390,11
02/06/2009,11:05:00,20390,20405,20390,20405,16
02/06/2009,11:06:00,20405,20415,20405,20410,23
02/06/2009,11:08:00,20415,20420,20395,20405,11
02/06/2009,11:09:00,20405,20405,20400,20400,3
02/06/2009,11:11:00,20400,20400,20400,20400,2
02/06/2009,11:13:00,20395,20395,20390,20390,5
02/06/2009,11:14:00,20400,20405,20390,20405,8
02/06/2009,11:15:00,20405,20405,20405,20405,7
02/06/2009,11:16:00,20400,20400,20395,20395,3
02/06/2009,11:17:00,20390,20390,20380,20380,13
02/06/2009,11:18:00,20385,20385,20380,20380,5
02/06/2009,11:19:00,20380,20385,20380,20385,8
02/06/2009,11:20:00,20385,20400,20380,20400,12
02/06/2009,11:21:00,20405,20410,20395,20400,29
02/06/2009,11:22:00,20405,20405,20405,20405,11
02/06/2009,11:23:00,20405,20405,20405,20405,12
02/06/2009,11:24:00,20405,20405,20395,20395,8
02/06/2009,11:25:00,20395,20410,20395,20410,5
02/06/2009,11:26:00,20405,20415,20405,20410,15
02/06/2009,11:27:00,20410,20415,20410,20415,3
02/06/2009,11:28:00,20415,20415,20415,20415,4
02/06/2009,11:29:00,20420,20425,20420,20420,13
02/06/2009,11:30:00,20415,20435,20415,20435,10
02/06/2009,11:31:00,20430,20445,20430,20445,27
02/06/2009,11:32:00,20440,20450,20425,20425,34
02/06/2009,11:33:00,20435,20435,20435,20435,5
02/06/2009,11:34:00,20440,20450,20440,20445,11
02/06/2009,11:35:00,20440,20445,20435,20445,7
02/06/2009,11:36:00,20445,20445,20435,20440,3
02/06/2009,11:37:00,20440,20440,20430,20440,16
02/06/2009,11:38:00,20440,20445,20440,20440,5
02/06/2009,11:39:00,20435,20435,20420,20425,36
02/06/2009,11:40:00,20425,20430,20425,20430,3
02/06/2009,11:41:00,20430,20435,20425,20430,18
02/06/2009,11:42:00,20430,20435,20425,20435,7
02/06/2009,11:43:00,20435,20440,20435,20440,5
02/06/2009,11:44:00,20445,20450,20440,20440,5
02/06/2009,11:45:00,20445,20460,20445,20460,58
02/06/2009,11:46:00,20460,20460,20445,20450,5
02/06/2009,11:47:00,20455,20455,20445,20455,7
02/06/2009,11:48:00,20450,20450,20440,20440,9
02/06/2009,11:49:00,20440,20445,20435,20435,4
02/06/2009,11:50:00,20435,20450,20435,20450,10
02/06/2009,11:51:00,20450,20465,20450,20465,15
02/06/2009,11:52:00,20465,20495,20465,20480,51
02/06/2009,11:53:00,20470,20480,20465,20465,19
02/06/2009,11:54:00,20465,20470,20465,20470,12
02/06/2009,11:55:00,20465,20470,20465,20470,4
02/06/2009,11:56:00,20475,20490,20475,20490,8
02/06/2009,11:57:00,20485,20485,20475,20475,13
02/06/2009,11:58:00,20480,20480,20470,20475,9
02/06/2009,11:59:00,20480,20500,20480,20485,34
02/06/2009,12:00:00,20485,20500,20485,20490,10
02/06/2009,12:01:00,20495,20520,20490,20505,45
02/06/2009,12:02:00,20505,20515,20505,20505,14
02/06/2009,12:03:00,20500,20500,20490,20500,8
02/06/2009,12:04:00,20490,20490,20490,20490,2
02/06/2009,12:05:00,20490,20490,20485,20490,4
02/06/2009,12:06:00,20490,20490,20490,20490,3
02/06/2009,12:07:00,20495,20495,20480,20490,12
02/06/2009,12:08:00,20495,20495,20495,20495,2
02/06/2009,12:09:00,20490,20490,20490,20490,2
02/06/2009,12:10:00,20500,20500,20500,20500,1
02/06/2009,12:11:00,20500,20500,20490,20490,3
02/06/2009,12:12:00,20495,20500,20495,20500,3
02/06/2009,12:13:00,20490,20500,20490,20500,6
02/06/2009,12:14:00,20500,20500,20485,20485,7
02/06/2009,12:15:00,20495,20495,20490,20490,9
02/06/2009,12:16:00,20495,20495,20495,20495,2
02/06/2009,12:17:00,20485,20485,20465,20470,29
02/06/2009,12:18:00,20475,20480,20465,20470,7
02/06/2009,12:19:00,20470,20485,20470,20485,8
02/06/2009,12:20:00,20480,20480,20475,20475,5
02/06/2009,12:21:00,20470,20470,20465,20470,14
02/06/2009,12:22:00,20465,20465,20460,20460,9
02/06/2009,12:23:00,20465,20470,20465,20470,3
02/06/2009,12:24:00,20465,20465,20465,20465,3
02/06/2009,12:25:00,20465,20465,20450,20455,21
02/06/2009,12:26:00,20455,20455,20450,20450,2
02/06/2009,12:27:00,20450,20455,20445,20455,9
02/06/2009,12:28:00,20455,20455,20450,20450,4
02/06/2009,12:29:00,20450,20450,20440,20440,7
02/06/2009,12:30:00,20435,20435,20430,20430,8
02/06/2009,12:31:00,20430,20430,20430,20430,5
02/06/2009,12:32:00,20435,20445,20435,20435,11
02/06/2009,12:33:00,20440,20440,20430,20430,4
02/06/2009,12:34:00,20430,20435,20430,20430,10
02/06/2009,12:35:00,20440,20445,20440,20440,7
02/06/2009,12:36:00,20450,20460,20450,20460,13
02/06/2009,12:37:00,20460,20460,20460,20460,2
02/06/2009,12:38:00,20465,20465,20465,20465,4
02/06/2009,12:39:00,20465,20470,20465,20470,10
02/06/2009,12:40:00,20470,20480,20470,20480,3
02/06/2009,12:41:00,20470,20480,20470,20475,9
02/06/2009,12:42:00,20475,20495,20475,20495,17
02/06/2009,12:43:00,20495,20495,20480,20480,30
02/06/2009,12:45:00,20480,20480,20480,20480,2
02/06/2009,12:46:00,20465,20470,20465,20470,7
02/06/2009,12:47:00,20475,20480,20475,20480,4
02/06/2009,12:49:00,20490,20490,20485,20485,7
02/06/2009,12:50:00,20480,20480,20475,20480,4
02/06/2009,12:51:00,20475,20485,20475,20485,2
02/06/2009,12:52:00,20490,20490,20490,20490,1
02/06/2009,12:53:00,20480,20490,20480,20485,3
02/06/2009,12:54:00,20480,20480,20480,20480,2
02/06/2009,12:55:00,20490,20490,20490,20490,4
02/06/2009,12:56:00,20485,20485,20480,20480,4
02/06/2009,12:57:00,20475,20475,20470,20475,13
02/06/2009,12:59:00,20470,20485,20470,20485,14
02/06/2009,13:00:00,20485,20485,20480,20480,5
02/06/2009,13:01:00,20480,20490,20480,20490,7
02/06/2009,13:02:00,20485,20485,20485,20485,1
02/06/2009,13:03:00,20495,20495,20495,20495,3
02/06/2009,13:04:00,20495,20505,20495,20505,3
02/06/2009,13:05:00,20495,20500,20490,20490,6
02/06/2009,13:06:00,20490,20490,20485,20485,6
02/06/2009,13:07:00,20485,20485,20475,20475,11
02/06/2009,13:08:00,20475,20500,20475,20500,21
02/06/2009,13:09:00,20500,20500,20495,20495,3
02/06/2009,13:10:00,20495,20495,20480,20480,13
02/06/2009,13:11:00,20475,20475,20465,20470,12
02/06/2009,13:12:00,20475,20480,20475,20480,5
02/06/2009,13:13:00,20485,20495,20485,20490,13
02/06/2009,13:14:00,20495,20495,20480,20480,5
02/06/2009,13:17:00,20490,20490,20490,20490,3
02/06/2009,13:18:00,20490,20490,20490,20490,1
02/06/2009,13:19:00,20480,20480,20480,20480,3
02/06/2009,13:22:00,20475,20475,20465,20475,16
02/06/2009,13:24:00,20480,20490,20480,20490,6
02/06/2009,13:26:00,20485,20490,20485,20490,4
02/06/2009,13:27:00,20490,20490,20490,20490,2
02/06/2009,13:29:00,20485,20490,20480,20485,9
02/06/2009,13:30:00,20490,20490,20480,20480,10
02/06/2009,13:31:00,20475,20475,20475,20475,3
02/06/2009,13:32:00,20470,20475,20470,20470,7
02/06/2009,13:33:00,20470,20470,20470,20470,4
02/06/2009,13:34:00,20470,20470,20470,20470,1
02/06/2009,13:35:00,20470,20480,20470,20480,7
02/06/2009,13:37:00,20470,20480,20470,20480,13
02/06/2009,13:38:00,20475,20485,20475,20485,3
02/06/2009,13:39:00,20475,20475,20475,20475,6
02/06/2009,13:40:00,20470,20475,20460,20470,28
02/06/2009,13:42:00,20465,20465,20465,20465,1
02/06/2009,13:43:00,20470,20470,20470,20470,2
02/06/2009,13:44:00,20470,20480,20470,20480,5
02/06/2009,13:45:00,20470,20470,20460,20460,6
02/06/2009,13:46:00,20465,20465,20465,20465,1
02/06/2009,13:47:00,20460,20460,20460,20460,1
02/06/2009,13:48:00,20460,20460,20450,20455,27
02/06/2009,13:49:00,20460,20460,20460,20460,2
02/06/2009,13:50:00,20455,20455,20455,20455,1
02/06/2009,13:51:00,20455,20455,20455,20455,2
02/06/2009,13:52:00,20465,20465,20465,20465,2
02/06/2009,13:53:00,20455,20455,20445,20445,10
02/06/2009,13:54:00,20450,20455,20450,20455,4
02/06/2009,13:55:00,20450,20465,20450,20465,5
02/06/2009,13:56:00,20450,20465,20450,20460,7
02/06/2009,13:58:00,20470,20480,20470,20475,9
02/06/2009,13:59:00,20465,20470,20460,20460,10
02/06/2009,14:00:00,20460,20460,20450,20450,7
02/06/2009,14:01:00,20455,20455,20455,20455,3
02/06/2009,14:03:00,20455,20455,20450,20450,4
02/06/2009,14:04:00,20455,20455,20455,20455,2
02/06/2009,14:05:00,20460,20465,20460,20465,2
02/06/2009,14:06:00,20465,20465,20460,20460,3
02/06/2009,14:07:00,20465,20475,20465,20475,4
02/06/2009,14:08:00,20480,20480,20475,20475,2
02/06/2009,14:09:00,20465,20465,20465,20465,2
02/06/2009,14:10:00,20465,20470,20460,20460,7
02/06/2009,14:11:00,20465,20465,20455,20455,8
02/06/2009,14:12:00,20455,20455,20450,20450,4
02/06/2009,14:13:00,20450,20450,20435,20435,18
02/06/2009,14:14:00,20435,20435,20435,20435,1
02/06/2009,14:15:00,20440,20440,20435,20435,7
02/06/2009,14:16:00,20435,20435,20435,20435,3
02/06/2009,14:17:00,20435,20450,20435,20450,8
02/06/2009,14:18:00,20440,20440,20425,20425,13
02/06/2009,14:19:00,20425,20425,20415,20415,17
02/06/2009,14:20:00,20415,20415,20390,20400,12
02/06/2009,14:21:00,20395,20405,20395,20400,5
02/06/2009,14:22:00,20400,20400,20395,20395,6
02/06/2009,14:23:00,20400,20405,20395,20400,14
02/06/2009,14:24:00,20405,20420,20405,20405,15
02/06/2009,14:25:00,20405,20420,20395,20395,53
02/06/2009,14:26:00,20390,20400,20385,20385,16
02/06/2009,14:27:00,20390,20395,20375,20390,85
02/06/2009,14:28:00,20395,20395,20375,20375,7
02/06/2009,14:29:00,20375,20380,20375,20380,4
02/06/2009,14:30:00,20385,20385,20380,20385,10
02/06/2009,14:31:00,20385,20385,20370,20370,22
02/06/2009,14:32:00,20365,20370,20365,20370,21
02/06/2009,14:33:00,20365,20370,20365,20365,19
02/06/2009,14:34:00,20370,20370,20360,20365,9
02/06/2009,14:35:00,20360,20360,20315,20320,132
02/06/2009,14:36:00,20320,20325,20310,20320,32
02/06/2009,14:37:00,20310,20315,20295,20310,59
02/06/2009,14:38:00,20310,20325,20310,20325,23
02/06/2009,14:39:00,20320,20335,20320,20330,9
02/06/2009,14:40:00,20325,20330,20320,20325,20
02/06/2009,14:41:00,20325,20330,20320,20325,12
02/06/2009,14:42:00,20325,20330,20320,20320,12
02/06/2009,14:43:00,20325,20335,20325,20335,22
02/06/2009,14:44:00,20330,20340,20330,20335,14
02/06/2009,14:45:00,20335,20350,20335,20345,28
02/06/2009,14:46:00,20345,20375,20345,20370,34
02/06/2009,14:47:00,20370,20380,20365,20380,11
02/06/2009,14:48:00,20370,20375,20370,20375,8
02/06/2009,14:49:00,20375,20375,20355,20355,10
02/06/2009,14:50:00,20355,20355,20340,20340,13
02/06/2009,14:51:00,20335,20355,20335,20355,17
02/06/2009,14:52:00,20355,20360,20355,20355,12
02/06/2009,14:53:00,20365,20365,20365,20365,1
02/06/2009,14:55:00,20365,20380,20365,20380,21
02/06/2009,14:56:00,20375,20385,20375,20380,6
02/06/2009,14:57:00,20385,20400,20385,20395,27
02/06/2009,14:58:00,20395,20395,20390,20390,5
02/06/2009,14:59:00,20390,20395,20390,20395,4
02/06/2009,15:00:00,20390,20395,20385,20385,11
02/06/2009,15:01:00,20385,20390,20380,20390,12
02/06/2009,15:02:00,20380,20380,20375,20375,16
02/06/2009,15:03:00,20375,20390,20370,20375,34
02/06/2009,15:04:00,20375,20375,20375,20375,2
02/06/2009,15:05:00,20380,20385,20380,20380,18
02/06/2009,15:06:00,20375,20375,20360,20360,14
02/06/2009,15:07:00,20360,20370,20360,20365,19
02/06/2009,15:08:00,20365,20365,20360,20360,7
02/06/2009,15:09:00,20360,20365,20355,20355,12
02/06/2009,15:10:00,20350,20350,20345,20350,30
02/06/2009,15:11:00,20350,20360,20350,20360,13
02/06/2009,15:12:00,20360,20375,20355,20375,27
02/06/2009,15:13:00,20380,20380,20375,20380,8
02/06/2009,15:14:00,20375,20375,20375,20375,4
02/06/2009,15:15:00,20370,20370,20365,20370,8
02/06/2009,15:16:00,20370,20370,20370,20370,1
02/06/2009,15:17:00,20375,20375,20375,20375,1
02/06/2009,15:18:00,20380,20380,20380,20380,5
02/06/2009,15:19:00,20375,20375,20370,20370,3
02/06/2009,15:23:00,20380,20385,20380,20385,3
02/06/2009,15:24:00,20380,20385,20380,20385,4
02/06/2009,15:25:00,20380,20385,20380,20380,7
02/06/2009,15:26:00,20385,20390,20385,20390,8
02/06/2009,15:27:00,20390,20395,20390,20395,5
02/06/2009,15:28:00,20390,20395,20385,20395,9
02/06/2009,15:29:00,20390,20395,20390,20390,5
02/06/2009,15:30:00,20395,20400,20395,20395,14
02/06/2009,15:31:00,20400,20400,20390,20400,11
02/06/2009,15:32:00,20390,20400,20390,20400,2
02/06/2009,15:33:00,20395,20395,20380,20385,17
02/06/2009,15:34:00,20375,20385,20370,20375,26
02/06/2009,15:35:00,20380,20410,20380,20410,27
02/06/2009,15:36:00,20410,20415,20390,20395,46
02/06/2009,15:37:00,20395,20410,20385,20410,25
02/06/2009,15:38:00,20400,20415,20390,20415,19
02/06/2009,15:39:00,20415,20445,20410,20445,28
02/06/2009,15:40:00,20445,20450,20435,20435,9
02/06/2009,15:41:00,20445,20455,20445,20455,11
02/06/2009,15:42:00,20455,20470,20445,20445,43
02/06/2009,15:43:00,20445,20455,20440,20450,36
02/06/2009,15:44:00,20445,20445,20425,20435,35
02/06/2009,15:45:00,20435,20450,20435,20445,18
02/06/2009,15:46:00,20450,20450,20420,20420,28
02/06/2009,15:47:00,20420,20430,20420,20430,15
02/06/2009,15:48:00,20420,20420,20420,20420,3
02/06/2009,15:49:00,20430,20440,20430,20435,23
02/06/2009,15:50:00,20430,20430,20430,20430,3
02/06/2009,15:51:00,20440,20455,20440,20455,24
02/06/2009,15:52:00,20460,20465,20425,20425,22
02/06/2009,15:53:00,20425,20445,20425,20445,12
02/06/2009,15:54:00,20450,20470,20450,20470,13
02/06/2009,15:55:00,20460,20465,20460,20460,16
02/06/2009,15:56:00,20465,20465,20455,20465,7
02/06/2009,15:57:00,20455,20480,20455,20475,27
02/06/2009,15:58:00,20475,20475,20470,20475,3
02/06/2009,15:59:00,20475,20475,20470,20470,5
02/06/2009,16:00:00,20475,20605,20475,20600,331
02/06/2009,16:01:00,20600,20610,20575,20580,136
02/06/2009,16:02:00,20575,20585,20550,20565,61
02/06/2009,16:03:00,20560,20565,20540,20555,67
02/06/2009,16:04:00,20555,20570,20550,20570,41
02/06/2009,16:05:00,20575,20595,20565,20585,96
02/06/2009,16:06:00,20590,20595,20565,20565,47
02/06/2009,16:07:00,20565,20580,20560,20565,49
02/06/2009,16:08:00,20570,20595,20555,20595,43
02/06/2009,16:09:00,20590,20605,20585,20600,74
02/06/2009,16:10:00,20595,20620,20585,20590,90
02/06/2009,16:11:00,20595,20600,20580,20580,38
02/06/2009,16:12:00,20585,20585,20570,20570,33
02/06/2009,16:13:00,20565,20570,20555,20565,14
02/06/2009,16:14:00,20560,20560,20535,20545,46
02/06/2009,16:15:00,20540,20540,20535,20535,12
02/06/2009,16:16:00,20535,20535,20520,20520,41
02/06/2009,16:17:00,20520,20525,20490,20495,32
02/06/2009,16:18:00,20490,20505,20480,20490,35
02/06/2009,16:19:00,20495,20505,20490,20500,88
02/06/2009,16:20:00,20500,20525,20495,20520,70
02/06/2009,16:21:00,20520,20520,20500,20505,57
02/06/2009,16:22:00,20505,20520,20500,20515,54
02/06/2009,16:23:00,20525,20550,20525,20550,90
02/06/2009,16:24:00,20545,20565,20545,20565,40
02/06/2009,16:25:00,20555,20590,20550,20565,82
02/06/2009,16:26:00,20570,20570,20555,20560,33
02/06/2009,16:27:00,20565,20570,20565,20565,7
02/06/2009,16:28:00,20560,20580,20555,20575,30
02/06/2009,16:29:00,20580,20580,20565,20570,48
02/06/2009,16:30:00,20570,20580,20565,20580,37
02/06/2009,16:31:00,20580,20580,20555,20555,21
02/06/2009,16:32:00,20555,20570,20540,20540,28
02/06/2009,16:33:00,20545,20550,20535,20540,48
02/06/2009,16:34:00,20535,20540,20515,20535,46
02/06/2009,16:35:00,20535,20540,20525,20540,20
02/06/2009,16:36:00,20535,20540,20525,20525,14
02/06/2009,16:37:00,20530,20555,20530,20540,31
02/06/2009,16:38:00,20540,20545,20535,20540,25
02/06/2009,16:39:00,20540,20550,20540,20550,22
02/06/2009,16:40:00,20550,20570,20540,20550,56
02/06/2009,16:41:00,20555,20555,20545,20550,27
02/06/2009,16:42:00,20555,20575,20550,20560,68
02/06/2009,16:43:00,20560,20565,20550,20555,16
02/06/2009,16:44:00,20555,20560,20550,20550,9
02/06/2009,16:45:00,20545,20545,20515,20515,33
02/06/2009,16:46:00,20520,20530,20510,20530,25
02/06/2009,16:47:00,20530,20535,20530,20530,6
02/06/2009,16:48:00,20525,20535,20525,20530,7
02/06/2009,16:49:00,20525,20530,20520,20530,9
02/06/2009,16:50:00,20525,20530,20525,20525,11
02/06/2009,16:51:00,20525,20525,20505,20505,27
02/06/2009,16:52:00,20505,20515,20495,20500,35
02/06/2009,16:53:00,20500,20500,20500,20500,11
02/06/2009,16:54:00,20495,20495,20485,20485,23
02/06/2009,16:55:00,20485,20500,20470,20495,39
02/06/2009,16:56:00,20500,20500,20480,20480,9
02/06/2009,16:57:00,20490,20495,20485,20490,13
02/06/2009,16:58:00,20495,20530,20495,20525,65
02/06/2009,16:59:00,20530,20530,20495,20505,36
02/06/2009,17:00:00,20515,20525,20515,20520,19
02/06/2009,17:01:00,20525,20540,20515,20530,44
02/06/2009,17:02:00,20525,20530,20520,20520,18
02/06/2009,17:03:00,20520,20520,20510,20510,24
02/06/2009,17:04:00,20520,20525,20510,20520,5
02/06/2009,17:05:00,20505,20510,20500,20500,16
02/06/2009,17:06:00,20505,20520,20505,20515,18
02/06/2009,17:07:00,20510,20520,20510,20520,13
02/06/2009,17:08:00,20525,20530,20510,20510,27
02/06/2009,17:09:00,20500,20515,20500,20505,7
02/06/2009,17:10:00,20510,20520,20510,20520,4
02/06/2009,17:11:00,20510,20510,20500,20505,14
02/06/2009,17:12:00,20510,20515,20485,20485,29
02/06/2009,17:13:00,20480,20500,20480,20490,25
02/06/2009,17:14:00,20495,20510,20495,20510,12
02/06/2009,17:15:00,20515,20525,20505,20505,40
02/06/2009,17:16:00,20505,20525,20495,20510,28
02/06/2009,17:17:00,20515,20520,20515,20520,5
02/06/2009,17:18:00,20515,20525,20515,20525,11
02/06/2009,17:19:00,20530,20530,20520,20520,26
02/06/2009,17:20:00,20520,20525,20505,20510,33
02/06/2009,17:21:00,20515,20525,20515,20525,16
02/06/2009,17:22:00,20520,20540,20520,20540,18
02/06/2009,17:23:00,20535,20545,20535,20540,30
02/06/2009,17:24:00,20540,20565,20530,20540,242
02/06/2009,17:25:00,20550,20555,20550,20550,15
02/06/2009,17:26:00,20550,20560,20545,20545,20
02/06/2009,17:27:00,20545,20555,20545,20550,24
02/06/2009,17:28:00,20545,20550,20520,20520,57
02/06/2009,17:29:00,20520,20550,20505,20510,94
02/06/2009,17:30:00,20510,20520,20500,20510,35
02/06/2009,17:31:00,20510,20510,20490,20490,57
02/06/2009,17:32:00,20490,20500,20465,20485,49
02/06/2009,17:33:00,20480,20480,20455,20455,49
02/06/2009,17:34:00,20465,20490,20460,20490,18
02/06/2009,17:35:00,20465,20475,20460,20465,19
02/06/2009,17:36:00,20460,20465,20445,20445,24
02/06/2009,17:37:00,20440,20450,20435,20445,16
02/06/2009,17:38:00,20435,20475,20435,20475,26
02/06/2009,17:39:00,20460,20465,20420,20420,28