DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
03/06/2009,09:00:00,20580,20595,20530,20540,100
03/06/2009,09:01:00,20545,20570,20545,20550,47
03/06/2009,09:02:00,20550,20555,20525,20530,38
03/06/2009,09:03:00,20540,20545,20520,20535,86
03/06/2009,09:04:00,20530,20535,20505,20520,126
03/06/2009,09:05:00,20520,20575,20505,20570,181
03/06/2009,09:06:00,20570,20585,20555,20575,141
03/06/2009,09:07:00,20580,20605,20570,20600,154
03/06/2009,09:08:00,20590,20600,20575,20585,55
03/06/2009,09:09:00,20600,20620,20585,20595,55
03/06/2009,09:10:00,20600,20605,20575,20580,49
03/06/2009,09:11:00,20575,20605,20565,20600,79
03/06/2009,09:12:00,20605,20605,20595,20600,51
03/06/2009,09:13:00,20605,20610,20580,20580,45
03/06/2009,09:14:00,20580,20585,20570,20575,26
03/06/2009,09:15:00,20580,20595,20575,20580,43
03/06/2009,09:16:00,20580,20600,20575,20595,34
03/06/2009,09:17:00,20595,20600,20580,20580,30
03/06/2009,09:18:00,20585,20585,20560,20565,53
03/06/2009,09:19:00,20570,20575,20560,20560,25
03/06/2009,09:20:00,20565,20580,20560,20580,40
03/06/2009,09:21:00,20580,20580,20570,20575,11
03/06/2009,09:22:00,20570,20575,20565,20565,14
03/06/2009,09:23:00,20560,20580,20560,20570,41
03/06/2009,09:24:00,20565,20565,20560,20565,25
03/06/2009,09:25:00,20565,20565,20530,20530,68
03/06/2009,09:26:00,20530,20530,20515,20530,55
03/06/2009,09:27:00,20520,20530,20520,20525,13
03/06/2009,09:28:00,20530,20535,20520,20520,23
03/06/2009,09:29:00,20515,20525,20510,20525,33
03/06/2009,09:30:00,20520,20525,20515,20525,24
03/06/2009,09:31:00,20520,20530,20520,20530,15
03/06/2009,09:32:00,20535,20535,20490,20500,82
03/06/2009,09:33:00,20495,20505,20490,20490,48
03/06/2009,09:34:00,20495,20500,20485,20485,33
03/06/2009,09:35:00,20485,20485,20460,20460,48
03/06/2009,09:36:00,20460,20465,20450,20455,47
03/06/2009,09:37:00,20455,20460,20450,20450,7
03/06/2009,09:38:00,20450,20450,20420,20420,84
03/06/2009,09:39:00,20420,20430,20405,20430,60
03/06/2009,09:40:00,20425,20425,20410,20415,35
03/06/2009,09:41:00,20415,20415,20395,20405,46
03/06/2009,09:42:00,20405,20430,20400,20420,31
03/06/2009,09:43:00,20425,20430,20415,20415,30
03/06/2009,09:44:00,20415,20415,20410,20410,20
03/06/2009,09:45:00,20405,20475,20405,20475,72
03/06/2009,09:46:00,20460,20465,20415,20425,68
03/06/2009,09:47:00,20425,20445,20420,20440,20
03/06/2009,09:48:00,20435,20440,20430,20440,23
03/06/2009,09:49:00,20445,20450,20440,20440,8
03/06/2009,09:50:00,20435,20445,20430,20445,10
03/06/2009,09:51:00,20445,20450,20435,20450,17
03/06/2009,09:52:00,20450,20450,20415,20425,38
03/06/2009,09:53:00,20425,20445,20425,20445,27
03/06/2009,09:54:00,20445,20455,20435,20435,26
03/06/2009,09:55:00,20440,20445,20435,20435,8
03/06/2009,09:56:00,20440,20440,20430,20430,13
03/06/2009,09:57:00,20435,20435,20400,20400,27
03/06/2009,09:58:00,20400,20410,20390,20410,50
03/06/2009,09:59:00,20405,20410,20395,20400,35
03/06/2009,10:00:00,20390,20410,20390,20390,56
03/06/2009,10:01:00,20390,20400,20380,20390,78
03/06/2009,10:02:00,20390,20430,20390,20425,74
03/06/2009,10:03:00,20430,20435,20415,20420,18
03/06/2009,10:04:00,20410,20415,20405,20415,70
03/06/2009,10:05:00,20420,20420,20405,20410,18
03/06/2009,10:06:00,20405,20415,20405,20410,9
03/06/2009,10:07:00,20405,20410,20400,20405,24
03/06/2009,10:08:00,20410,20410,20405,20405,5
03/06/2009,10:09:00,20400,20420,20400,20415,11
03/06/2009,10:10:00,20425,20425,20410,20410,4
03/06/2009,10:11:00,20400,20410,20400,20405,4
03/06/2009,10:12:00,20410,20415,20410,20415,3
03/06/2009,10:13:00,20415,20415,20415,20415,13
03/06/2009,10:14:00,20410,20410,20380,20380,52
03/06/2009,10:15:00,20385,20390,20345,20360,117
03/06/2009,10:16:00,20365,20375,20350,20360,37
03/06/2009,10:17:00,20350,20385,20350,20385,34
03/06/2009,10:18:00,20385,20385,20375,20380,16
03/06/2009,10:19:00,20380,20390,20380,20390,11
03/06/2009,10:20:00,20385,20390,20385,20390,14
03/06/2009,10:21:00,20395,20410,20395,20405,40
03/06/2009,10:22:00,20400,20405,20400,20405,25
03/06/2009,10:23:00,20410,20410,20405,20405,11
03/06/2009,10:24:00,20405,20405,20400,20400,5
03/06/2009,10:25:00,20405,20415,20405,20410,22
03/06/2009,10:26:00,20405,20410,20405,20410,12
03/06/2009,10:27:00,20405,20415,20405,20415,19
03/06/2009,10:28:00,20415,20425,20415,20425,36
03/06/2009,10:29:00,20430,20435,20430,20430,14
03/06/2009,10:30:00,20435,20450,20430,20430,51
03/06/2009,10:31:00,20435,20440,20435,20440,11
03/06/2009,10:32:00,20445,20445,20430,20430,11
03/06/2009,10:33:00,20430,20430,20420,20420,13
03/06/2009,10:34:00,20420,20425,20415,20425,13
03/06/2009,10:35:00,20420,20420,20420,20420,1
03/06/2009,10:36:00,20420,20420,20415,20415,11
03/06/2009,10:37:00,20415,20420,20415,20415,5
03/06/2009,10:38:00,20410,20410,20400,20405,24
03/06/2009,10:39:00,20405,20405,20385,20385,12
03/06/2009,10:40:00,20390,20390,20380,20385,17
03/06/2009,10:41:00,20380,20390,20380,20385,9
03/06/2009,10:42:00,20385,20395,20385,20395,9
03/06/2009,10:43:00,20395,20405,20390,20400,31
03/06/2009,10:44:00,20405,20405,20380,20390,8
03/06/2009,10:45:00,20390,20390,20380,20380,5
03/06/2009,10:46:00,20375,20375,20365,20370,64
03/06/2009,10:47:00,20370,20370,20370,20370,14
03/06/2009,10:48:00,20370,20375,20360,20360,10
03/06/2009,10:49:00,20355,20380,20355,20380,12
03/06/2009,10:50:00,20380,20390,20370,20370,37
03/06/2009,10:51:00,20375,20385,20365,20370,30
03/06/2009,10:52:00,20370,20370,20365,20365,6
03/06/2009,10:53:00,20370,20385,20370,20385,10
03/06/2009,10:54:00,20380,20385,20370,20375,15
03/06/2009,10:55:00,20375,20385,20375,20385,6
03/06/2009,10:56:00,20370,20375,20365,20365,14
03/06/2009,10:57:00,20355,20365,20350,20365,27
03/06/2009,10:58:00,20355,20360,20355,20360,5
03/06/2009,10:59:00,20360,20365,20360,20365,6
03/06/2009,11:00:00,20355,20355,20335,20345,90
03/06/2009,11:01:00,20345,20355,20340,20340,24
03/06/2009,11:02:00,20340,20340,20325,20325,56
03/06/2009,11:03:00,20330,20345,20325,20345,49
03/06/2009,11:04:00,20350,20365,20345,20360,23
03/06/2009,11:05:00,20360,20365,20360,20365,17
03/06/2009,11:06:00,20360,20360,20360,20360,2
03/06/2009,11:07:00,20360,20360,20345,20350,13
03/06/2009,11:08:00,20350,20350,20330,20330,28
03/06/2009,11:09:00,20335,20360,20335,20360,16
03/06/2009,11:10:00,20365,20370,20360,20365,12
03/06/2009,11:11:00,20370,20405,20370,20400,67
03/06/2009,11:12:00,20400,20400,20385,20390,31
03/06/2009,11:13:00,20390,20390,20375,20385,11
03/06/2009,11:14:00,20385,20400,20375,20400,25
03/06/2009,11:15:00,20400,20420,20400,20420,34
03/06/2009,11:16:00,20415,20430,20410,20410,37
03/06/2009,11:17:00,20405,20410,20395,20395,16
03/06/2009,11:18:00,20395,20395,20395,20395,7
03/06/2009,11:19:00,20390,20390,20385,20385,13
03/06/2009,11:20:00,20380,20390,20380,20390,18
03/06/2009,11:21:00,20385,20385,20380,20385,7
03/06/2009,11:22:00,20390,20400,20385,20400,17
03/06/2009,11:23:00,20400,20400,20385,20385,8
03/06/2009,11:24:00,20390,20390,20390,20390,10
03/06/2009,11:25:00,20380,20380,20370,20375,14
03/06/2009,11:26:00,20375,20380,20370,20380,6
03/06/2009,11:27:00,20375,20375,20365,20375,20
03/06/2009,11:28:00,20375,20375,20365,20370,7
03/06/2009,11:29:00,20370,20375,20370,20370,4
03/06/2009,11:30:00,20375,20375,20365,20370,7
03/06/2009,11:31:00,20365,20380,20355,20380,22
03/06/2009,11:32:00,20385,20395,20385,20395,6
03/06/2009,11:33:00,20395,20395,20390,20395,5
03/06/2009,11:34:00,20390,20395,20390,20395,8
03/06/2009,11:35:00,20405,20405,20380,20380,17
03/06/2009,11:36:00,20385,20385,20385,20385,3
03/06/2009,11:37:00,20380,20385,20380,20380,9
03/06/2009,11:38:00,20375,20375,20365,20375,7
03/06/2009,11:39:00,20380,20380,20375,20380,6
03/06/2009,11:41:00,20385,20385,20385,20385,1
03/06/2009,11:42:00,20385,20390,20385,20385,4
03/06/2009,11:43:00,20380,20380,20380,20380,1
03/06/2009,11:44:00,20385,20385,20375,20375,2
03/06/2009,11:45:00,20380,20380,20355,20355,19
03/06/2009,11:46:00,20350,20360,20335,20345,60
03/06/2009,11:47:00,20350,20360,20345,20355,6
03/06/2009,11:48:00,20350,20355,20345,20355,5
03/06/2009,11:49:00,20355,20355,20345,20345,5
03/06/2009,11:50:00,20340,20340,20300,20310,75
03/06/2009,11:51:00,20315,20325,20310,20325,25
03/06/2009,11:52:00,20325,20330,20325,20330,10
03/06/2009,11:53:00,20330,20335,20320,20320,5
03/06/2009,11:54:00,20325,20330,20325,20330,8
03/06/2009,11:55:00,20325,20325,20315,20320,8
03/06/2009,11:56:00,20320,20320,20305,20315,24
03/06/2009,11:57:00,20320,20330,20320,20330,8
03/06/2009,11:58:00,20330,20340,20330,20340,30
03/06/2009,11:59:00,20340,20340,20335,20340,7
03/06/2009,12:00:00,20345,20355,20345,20350,22
03/06/2009,12:01:00,20345,20345,20335,20345,4
03/06/2009,12:02:00,20345,20350,20345,20345,4
03/06/2009,12:03:00,20345,20345,20340,20345,5
03/06/2009,12:04:00,20335,20335,20330,20335,5
03/06/2009,12:06:00,20330,20330,20330,20330,5
03/06/2009,12:08:00,20340,20345,20340,20345,17
03/06/2009,12:09:00,20340,20345,20340,20340,4
03/06/2009,12:10:00,20340,20340,20335,20335,3
03/06/2009,12:11:00,20325,20330,20325,20325,5
03/06/2009,12:12:00,20325,20335,20325,20335,9
03/06/2009,12:13:00,20330,20340,20330,20340,3
03/06/2009,12:14:00,20340,20345,20335,20345,13
03/06/2009,12:15:00,20345,20345,20330,20330,9
03/06/2009,12:16:00,20340,20340,20340,20340,2
03/06/2009,12:17:00,20335,20335,20335,20335,1
03/06/2009,12:18:00,20340,20340,20340,20340,2
03/06/2009,12:19:00,20345,20345,20345,20345,1
03/06/2009,12:21:00,20345,20370,20345,20365,32
03/06/2009,12:22:00,20365,20365,20360,20360,4
03/06/2009,12:23:00,20365,20365,20360,20360,5
03/06/2009,12:24:00,20365,20370,20360,20370,16
03/06/2009,12:25:00,20365,20370,20365,20370,2
03/06/2009,12:26:00,20365,20370,20350,20355,19
03/06/2009,12:28:00,20365,20365,20355,20355,3
03/06/2009,12:29:00,20355,20355,20355,20355,1
03/06/2009,12:30:00,20360,20360,20355,20360,9
03/06/2009,12:31:00,20360,20360,20360,20360,1
03/06/2009,12:32:00,20360,20360,20355,20355,4
03/06/2009,12:33:00,20365,20365,20355,20355,11
03/06/2009,12:34:00,20355,20355,20355,20355,2
03/06/2009,12:35:00,20360,20360,20360,20360,1
03/06/2009,12:36:00,20365,20365,20360,20360,8
03/06/2009,12:37:00,20365,20365,20360,20360,2
03/06/2009,12:38:00,20365,20365,20365,20365,2
03/06/2009,12:39:00,20360,20365,20355,20355,13
03/06/2009,12:40:00,20360,20365,20350,20365,9
03/06/2009,12:41:00,20355,20355,20355,20355,2
03/06/2009,12:42:00,20360,20360,20360,20360,1
03/06/2009,12:44:00,20355,20355,20345,20355,14
03/06/2009,12:46:00,20355,20355,20355,20355,1
03/06/2009,12:47:00,20350,20350,20340,20345,9
03/06/2009,12:48:00,20350,20350,20350,20350,2
03/06/2009,12:49:00,20350,20350,20350,20350,1
03/06/2009,12:50:00,20355,20355,20350,20350,8
03/06/2009,12:51:00,20350,20350,20335,20340,16
03/06/2009,12:52:00,20335,20340,20330,20335,9
03/06/2009,12:53:00,20335,20335,20335,20335,3
03/06/2009,12:54:00,20335,20340,20330,20335,9
03/06/2009,12:55:00,20335,20335,20335,20335,1
03/06/2009,12:56:00,20340,20350,20340,20350,8
03/06/2009,12:57:00,20350,20355,20350,20355,5
03/06/2009,12:59:00,20355,20360,20350,20355,10
03/06/2009,13:00:00,20350,20350,20340,20350,10
03/06/2009,13:01:00,20345,20345,20335,20340,11
03/06/2009,13:02:00,20340,20340,20325,20325,17
03/06/2009,13:03:00,20335,20335,20335,20335,4
03/06/2009,13:05:00,20330,20330,20325,20325,2
03/06/2009,13:06:00,20325,20325,20315,20320,22
03/06/2009,13:07:00,20320,20325,20320,20325,4
03/06/2009,13:08:00,20325,20330,20320,20330,6
03/06/2009,13:10:00,20325,20325,20325,20325,2
03/06/2009,13:11:00,20330,20330,20325,20325,2
03/06/2009,13:12:00,20330,20330,20325,20325,2
03/06/2009,13:13:00,20335,20345,20335,20345,24
03/06/2009,13:14:00,20345,20345,20345,20345,1
03/06/2009,13:15:00,20340,20340,20335,20335,6
03/06/2009,13:16:00,20335,20335,20335,20335,1
03/06/2009,13:17:00,20345,20345,20340,20340,6
03/06/2009,13:18:00,20340,20340,20340,20340,5
03/06/2009,13:20:00,20335,20335,20335,20335,2
03/06/2009,13:21:00,20335,20350,20335,20350,3
03/06/2009,13:22:00,20345,20345,20345,20345,2
03/06/2009,13:24:00,20345,20345,20345,20345,1
03/06/2009,13:25:00,20350,20350,20345,20345,7
03/06/2009,13:26:00,20350,20350,20345,20345,3
03/06/2009,13:27:00,20355,20370,20350,20355,64
03/06/2009,13:28:00,20355,20365,20355,20365,8
03/06/2009,13:29:00,20365,20380,20365,20380,20
03/06/2009,13:30:00,20380,20380,20355,20355,21
03/06/2009,13:31:00,20355,20365,20355,20365,10
03/06/2009,13:32:00,20365,20365,20365,20365,4
03/06/2009,13:33:00,20370,20370,20365,20365,13
03/06/2009,13:34:00,20370,20370,20370,20370,2
03/06/2009,13:35:00,20375,20375,20370,20375,8
03/06/2009,13:36:00,20370,20370,20370,20370,2
03/06/2009,13:37:00,20365,20365,20360,20360,2
03/06/2009,13:38:00,20370,20370,20370,20370,6
03/06/2009,13:40:00,20365,20365,20365,20365,2
03/06/2009,13:41:00,20365,20365,20365,20365,1
03/06/2009,13:42:00,20370,20370,20355,20360,23
03/06/2009,13:43:00,20355,20355,20355,20355,11
03/06/2009,13:44:00,20360,20360,20355,20355,11
03/06/2009,13:45:00,20360,20360,20355,20355,3
03/06/2009,13:46:00,20355,20370,20355,20370,13
03/06/2009,13:47:00,20370,20375,20370,20375,7
03/06/2009,13:48:00,20370,20370,20365,20365,3
03/06/2009,13:49:00,20370,20370,20370,20370,1
03/06/2009,13:50:00,20375,20390,20375,20390,32
03/06/2009,13:51:00,20390,20390,20380,20380,8
03/06/2009,13:52:00,20380,20390,20380,20385,4
03/06/2009,13:53:00,20385,20385,20380,20380,2
03/06/2009,13:54:00,20390,20390,20375,20375,4
03/06/2009,13:55:00,20380,20400,20380,20400,23
03/06/2009,13:56:00,20395,20400,20395,20400,8
03/06/2009,13:57:00,20400,20400,20395,20395,4
03/06/2009,13:58:00,20395,20400,20395,20400,5
03/06/2009,13:59:00,20400,20400,20400,20400,2
03/06/2009,14:01:00,20405,20415,20400,20410,36
03/06/2009,14:02:00,20410,20415,20405,20415,10
03/06/2009,14:03:00,20410,20425,20405,20425,16
03/06/2009,14:04:00,20420,20420,20415,20420,11
03/06/2009,14:05:00,20420,20430,20420,20430,11
03/06/2009,14:06:00,20430,20445,20430,20445,38
03/06/2009,14:07:00,20445,20445,20435,20440,30
03/06/2009,14:08:00,20440,20440,20435,20435,22
03/06/2009,14:09:00,20440,20440,20440,20440,2
03/06/2009,14:10:00,20440,20440,20430,20435,33
03/06/2009,14:11:00,20435,20450,20435,20440,30
03/06/2009,14:12:00,20445,20445,20430,20430,25
03/06/2009,14:13:00,20425,20425,20405,20410,19
03/06/2009,14:14:00,20415,20415,20410,20415,19
03/06/2009,14:15:00,20410,20410,20360,20380,85
03/06/2009,14:16:00,20380,20395,20365,20395,30
03/06/2009,14:17:00,20395,20415,20385,20385,47
03/06/2009,14:18:00,20385,20395,20385,20395,4
03/06/2009,14:19:00,20400,20400,20375,20380,14
03/06/2009,14:20:00,20375,20390,20370,20390,13
03/06/2009,14:21:00,20395,20405,20395,20405,33
03/06/2009,14:22:00,20400,20405,20400,20405,5
03/06/2009,14:23:00,20405,20410,20405,20410,4
03/06/2009,14:24:00,20400,20400,20395,20395,3
03/06/2009,14:25:00,20400,20405,20400,20405,11
03/06/2009,14:26:00,20410,20415,20405,20405,9
03/06/2009,14:28:00,20405,20410,20405,20410,2
03/06/2009,14:29:00,20410,20410,20405,20410,6
03/06/2009,14:30:00,20400,20410,20395,20395,8
03/06/2009,14:31:00,20400,20415,20395,20410,8
03/06/2009,14:32:00,20405,20410,20400,20410,9
03/06/2009,14:33:00,20415,20415,20400,20400,15
03/06/2009,14:34:00,20405,20405,20400,20405,4
03/06/2009,14:35:00,20395,20400,20395,20400,13
03/06/2009,14:36:00,20395,20395,20395,20395,2
03/06/2009,14:37:00,20390,20395,20390,20395,10
03/06/2009,14:38:00,20405,20405,20405,20405,3
03/06/2009,14:39:00,20410,20420,20405,20420,7
03/06/2009,14:40:00,20420,20420,20410,20410,2
03/06/2009,14:41:00,20410,20410,20405,20410,12
03/06/2009,14:42:00,20410,20410,20405,20405,6
03/06/2009,14:43:00,20400,20400,20395,20395,10
03/06/2009,14:44:00,20400,20400,20370,20370,21
03/06/2009,14:45:00,20375,20375,20335,20345,83
03/06/2009,14:46:00,20340,20340,20330,20335,41
03/06/2009,14:47:00,20340,20340,20325,20325,21
03/06/2009,14:48:00,20335,20350,20335,20345,16
03/06/2009,14:49:00,20340,20345,20325,20325,32
03/06/2009,14:50:00,20325,20325,20320,20325,13
03/06/2009,14:51:00,20325,20330,20315,20315,20
03/06/2009,14:52:00,20320,20330,20295,20310,78
03/06/2009,14:53:00,20320,20320,20300,20300,24
03/06/2009,14:54:00,20310,20315,20310,20315,12
03/06/2009,14:55:00,20310,20310,20305,20305,4
03/06/2009,14:56:00,20310,20310,20280,20290,74
03/06/2009,14:57:00,20285,20290,20285,20290,14
03/06/2009,14:58:00,20295,20305,20290,20305,24
03/06/2009,14:59:00,20305,20320,20305,20320,16
03/06/2009,15:00:00,20315,20320,20290,20305,100
03/06/2009,15:01:00,20305,20305,20295,20295,13
03/06/2009,15:02:00,20300,20300,20285,20290,28
03/06/2009,15:03:00,20290,20290,20285,20290,6
03/06/2009,15:04:00,20290,20295,20290,20290,23
03/06/2009,15:05:00,20290,20290,20290,20290,1
03/06/2009,15:06:00,20285,20285,20250,20250,92
03/06/2009,15:07:00,20260,20265,20245,20255,35
03/06/2009,15:08:00,20255,20255,20235,20240,32
03/06/2009,15:09:00,20230,20245,20230,20240,22
03/06/2009,15:10:00,20240,20250,20235,20250,13
03/06/2009,15:11:00,20245,20250,20235,20250,24
03/06/2009,15:12:00,20240,20250,20235,20250,35
03/06/2009,15:13:00,20250,20260,20250,20260,30
03/06/2009,15:14:00,20260,20280,20260,20275,42
03/06/2009,15:15:00,20275,20275,20260,20265,16
03/06/2009,15:16:00,20260,20265,20240,20245,60
03/06/2009,15:17:00,20245,20255,20245,20250,8
03/06/2009,15:18:00,20255,20260,20250,20260,18
03/06/2009,15:19:00,20255,20265,20255,20265,13
03/06/2009,15:20:00,20265,20270,20265,20265,9
03/06/2009,15:21:00,20260,20270,20260,20270,16
03/06/2009,15:22:00,20275,20290,20265,20290,31
03/06/2009,15:23:00,20290,20295,20275,20275,26
03/06/2009,15:24:00,20275,20280,20275,20280,4
03/06/2009,15:25:00,20280,20280,20280,20280,12
03/06/2009,15:26:00,20280,20280,20275,20275,7
03/06/2009,15:27:00,20275,20280,20270,20280,9
03/06/2009,15:28:00,20275,20275,20265,20275,5
03/06/2009,15:29:00,20275,20300,20275,20290,20
03/06/2009,15:30:00,20300,20300,20275,20285,18
03/06/2009,15:31:00,20285,20290,20285,20290,10
03/06/2009,15:32:00,20290,20305,20285,20305,23
03/06/2009,15:33:00,20310,20335,20305,20325,73
03/06/2009,15:34:00,20315,20320,20295,20310,47
03/06/2009,15:35:00,20300,20300,20265,20275,47
03/06/2009,15:36:00,20280,20320,20275,20300,62
03/06/2009,15:37:00,20285,20300,20285,20300,6
03/06/2009,15:38:00,20305,20320,20300,20320,13
03/06/2009,15:39:00,20305,20315,20290,20315,10
03/06/2009,15:40:00,20305,20305,20280,20280,15
03/06/2009,15:41:00,20275,20295,20265,20275,84
03/06/2009,15:42:00,20285,20290,20275,20285,16
03/06/2009,15:43:00,20285,20285,20275,20285,8
03/06/2009,15:44:00,20280,20285,20275,20275,12
03/06/2009,15:45:00,20270,20285,20260,20285,24
03/06/2009,15:46:00,20285,20295,20280,20280,12
03/06/2009,15:47:00,20280,20280,20250,20265,28
03/06/2009,15:48:00,20265,20270,20265,20270,10
03/06/2009,15:49:00,20270,20290,20270,20285,38
03/06/2009,15:50:00,20285,20285,20280,20280,5
03/06/2009,15:51:00,20290,20305,20280,20280,34
03/06/2009,15:52:00,20280,20295,20265,20280,39
03/06/2009,15:53:00,20290,20290,20220,20230,100
03/06/2009,15:54:00,20225,20240,20225,20225,19
03/06/2009,15:55:00,20220,20230,20220,20225,26
03/06/2009,15:56:00,20230,20230,20215,20230,45
03/06/2009,15:57:00,20230,20235,20225,20230,26
03/06/2009,15:58:00,20235,20250,20230,20250,38
03/06/2009,15:59:00,20240,20260,20240,20260,26
03/06/2009,16:00:00,20250,20250,20155,20165,228
03/06/2009,16:01:00,20170,20185,20160,20165,68
03/06/2009,16:02:00,20170,20180,20155,20175,52
03/06/2009,16:03:00,20180,20205,20180,20205,53
03/06/2009,16:04:00,20205,20220,20200,20200,46
03/06/2009,16:05:00,20195,20205,20195,20200,21
03/06/2009,16:06:00,20195,20200,20165,20165,61
03/06/2009,16:07:00,20165,20190,20165,20190,36
03/06/2009,16:08:00,20185,20190,20165,20165,24
03/06/2009,16:09:00,20170,20180,20165,20180,9
03/06/2009,16:10:00,20180,20190,20175,20190,29
03/06/2009,16:11:00,20180,20185,20175,20175,11
03/06/2009,16:12:00,20180,20210,20180,20185,49
03/06/2009,16:13:00,20185,20200,20175,20180,26
03/06/2009,16:14:00,20175,20200,20175,20200,17
03/06/2009,16:15:00,20195,20195,20185,20185,26
03/06/2009,16:16:00,20190,20195,20190,20190,3
03/06/2009,16:17:00,20185,20185,20175,20175,110
03/06/2009,16:18:00,20170,20175,20155,20165,64
03/06/2009,16:19:00,20165,20165,20140,20145,75
03/06/2009,16:20:00,20140,20145,20120,20120,30
03/06/2009,16:21:00,20125,20125,20050,20060,246
03/06/2009,16:22:00,20055,20065,20040,20050,80
03/06/2009,16:23:00,20055,20055,20025,20040,88
03/06/2009,16:24:00,20045,20045,20030,20030,40
03/06/2009,16:25:00,20025,20040,20025,20035,53
03/06/2009,16:26:00,20035,20045,20025,20040,85
03/06/2009,16:27:00,20045,20055,20030,20055,51
03/06/2009,16:28:00,20045,20065,20040,20060,42
03/06/2009,16:29:00,20060,20085,20060,20075,44
03/06/2009,16:30:00,20070,20085,20065,20065,35
03/06/2009,16:31:00,20070,20075,20060,20065,49
03/06/2009,16:32:00,20065,20070,20045,20045,81
03/06/2009,16:33:00,20050,20050,20035,20035,81
03/06/2009,16:34:00,20035,20050,20030,20045,38
03/06/2009,16:35:00,20045,20075,20045,20075,32
03/06/2009,16:36:00,20075,20080,20060,20065,45
03/06/2009,16:37:00,20065,20075,20055,20055,51
03/06/2009,16:38:00,20055,20065,20055,20055,10
03/06/2009,16:39:00,20065,20065,20055,20060,28
03/06/2009,16:40:00,20055,20060,20030,20035,111
03/06/2009,16:41:00,20035,20070,20030,20070,36
03/06/2009,16:42:00,20070,20075,20050,20055,44
03/06/2009,16:43:00,20065,20065,20055,20065,12
03/06/2009,16:44:00,20070,20100,20070,20090,46
03/06/2009,16:45:00,20090,20100,20085,20085,75
03/06/2009,16:46:00,20100,20100,20090,20100,30
03/06/2009,16:47:00,20105,20105,20100,20100,23
03/06/2009,16:48:00,20100,20100,20085,20085,37
03/06/2009,16:49:00,20085,20085,20070,20070,32
03/06/2009,16:50:00,20075,20100,20075,20100,42
03/06/2009,16:51:00,20100,20120,20100,20120,56
03/06/2009,16:52:00,20120,20130,20105,20110,56
03/06/2009,16:53:00,20105,20115,20100,20110,15
03/06/2009,16:54:00,20105,20115,20105,20115,17
03/06/2009,16:55:00,20110,20120,20110,20110,21
03/06/2009,16:56:00,20110,20115,20105,20110,27
03/06/2009,16:57:00,20110,20125,20100,20125,152
03/06/2009,16:58:00,20120,20130,20110,20125,16
03/06/2009,16:59:00,20125,20130,20125,20125,26
03/06/2009,17:00:00,20125,20140,20120,20120,37
03/06/2009,17:01:00,20120,20120,20105,20105,34
03/06/2009,17:02:00,20105,20115,20080,20090,56
03/06/2009,17:03:00,20095,20095,20080,20085,24
03/06/2009,17:04:00,20085,20100,20085,20100,114
03/06/2009,17:05:00,20100,20105,20090,20090,11
03/06/2009,17:06:00,20100,20100,20080,20085,17
03/06/2009,17:07:00,20080,20080,20055,20060,54
03/06/2009,17:08:00,20065,20070,20050,20065,43
03/06/2009,17:09:00,20060,20070,20060,20070,5
03/06/2009,17:10:00,20065,20070,20055,20055,16
03/06/2009,17:11:00,20055,20055,20035,20045,22
03/06/2009,17:12:00,20050,20055,20050,20055,9
03/06/2009,17:13:00,20055,20055,20040,20040,44
03/06/2009,17:14:00,20035,20045,20035,20040,82
03/06/2009,17:15:00,20040,20045,20025,20045,113
03/06/2009,17:16:00,20045,20055,20040,20040,108
03/06/2009,17:17:00,20040,20055,20040,20040,21
03/06/2009,17:18:00,20045,20060,20045,20060,15
03/06/2009,17:19:00,20060,20070,20050,20070,26
03/06/2009,17:20:00,20070,20080,20070,20075,30
03/06/2009,17:21:00,20070,20090,20070,20090,19
03/06/2009,17:22:00,20095,20105,20095,20100,43
03/06/2009,17:23:00,20100,20110,20100,20110,42
03/06/2009,17:24:00,20095,20110,20080,20090,186
03/06/2009,17:25:00,20100,20135,20085,20135,47
03/06/2009,17:26:00,20135,20145,20125,20140,144
03/06/2009,17:27:00,20140,20140,20125,20135,31
03/06/2009,17:28:00,20130,20140,20125,20130,105
03/06/2009,17:29:00,20135,20140,20120,20125,116
03/06/2009,17:30:00,20125,20145,20120,20130,86
03/06/2009,17:31:00,20135,20160,20135,20160,40
03/06/2009,17:32:00,20160,20165,20140,20140,36
03/06/2009,17:33:00,20140,20140,20130,20135,19
03/06/2009,17:34:00,20140,20140,20095,20095,53
03/06/2009,17:35:00,20110,20130,20090,20120,68
03/06/2009,17:36:00,20120,20125,20115,20125,15
03/06/2009,17:37:00,20125,20130,20120,20120,110
03/06/2009,17:38:00,20125,20135,20120,20130,31
03/06/2009,17:39:00,20135,20170,20120,20120,80