DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/06/2009,17:13:00,20055,20055,20035,20035,55
03/06/2009,17:14:00,20035,20045,20035,20040,62
03/06/2009,17:15:00,20040,20045,20025,20045,109
03/06/2009,17:16:00,20045,20055,20040,20040,101
03/06/2009,17:17:00,20040,20055,20040,20040,20
03/06/2009,17:18:00,20045,20060,20045,20055,18
03/06/2009,17:19:00,20050,20070,20050,20070,33
03/06/2009,17:20:00,20070,20080,20070,20075,30
03/06/2009,17:21:00,20070,20090,20070,20090,22
03/06/2009,17:22:00,20095,20105,20095,20100,42
03/06/2009,17:23:00,20100,20110,20095,20095,48
03/06/2009,17:24:00,20095,20110,20080,20085,220
03/06/2009,17:25:00,20100,20135,20100,20135,29
03/06/2009,17:26:00,20135,20145,20125,20140,144
03/06/2009,17:27:00,20140,20140,20125,20130,32
03/06/2009,17:28:00,20135,20140,20125,20130,58
03/06/2009,17:29:00,20135,20140,20120,20130,125
03/06/2009,17:30:00,20135,20145,20125,20130,75
03/06/2009,17:31:00,20135,20160,20135,20160,40
03/06/2009,17:32:00,20160,20165,20140,20140,37
03/06/2009,17:33:00,20140,20140,20130,20140,20
03/06/2009,17:34:00,20135,20135,20095,20115,55
03/06/2009,17:35:00,20120,20130,20090,20120,68
03/06/2009,17:36:00,20120,20125,20115,20125,15
03/06/2009,17:37:00,20125,20130,20120,20120,110
03/06/2009,17:38:00,20125,20135,20120,20130,24
03/06/2009,17:39:00,20135,20170,20120,20120,42
04/06/2009,09:00:00,20155,20160,20110,20160,162
04/06/2009,09:01:00,20165,20170,20145,20150,59
04/06/2009,09:02:00,20150,20165,20135,20155,55
04/06/2009,09:03:00,20160,20160,20145,20145,13
04/06/2009,09:04:00,20145,20150,20130,20145,38
04/06/2009,09:05:00,20150,20160,20125,20140,73
04/06/2009,09:06:00,20140,20150,20130,20150,29
04/06/2009,09:07:00,20145,20155,20130,20135,33
04/06/2009,09:08:00,20140,20170,20140,20165,34
04/06/2009,09:09:00,20160,20165,20155,20165,20
04/06/2009,09:10:00,20155,20170,20150,20155,20
04/06/2009,09:11:00,20155,20155,20125,20145,38
04/06/2009,09:12:00,20145,20160,20145,20160,12
04/06/2009,09:13:00,20165,20170,20160,20160,16
04/06/2009,09:14:00,20165,20205,20165,20195,98
04/06/2009,09:15:00,20190,20195,20185,20185,50
04/06/2009,09:16:00,20185,20185,20170,20180,44
04/06/2009,09:17:00,20180,20195,20180,20195,36
04/06/2009,09:18:00,20185,20200,20185,20200,39
04/06/2009,09:19:00,20200,20205,20195,20195,15
04/06/2009,09:20:00,20200,20210,20195,20200,29
04/06/2009,09:21:00,20200,20220,20195,20200,45
04/06/2009,09:22:00,20200,20210,20195,20210,30
04/06/2009,09:23:00,20205,20205,20180,20185,30
04/06/2009,09:24:00,20185,20200,20185,20195,30
04/06/2009,09:25:00,20190,20195,20170,20175,49
04/06/2009,09:26:00,20170,20185,20170,20185,21
04/06/2009,09:27:00,20180,20190,20175,20175,13
04/06/2009,09:28:00,20170,20180,20165,20165,13
04/06/2009,09:29:00,20170,20190,20170,20180,40
04/06/2009,09:30:00,20190,20220,20185,20205,79
04/06/2009,09:31:00,20210,20220,20205,20215,32
04/06/2009,09:32:00,20220,20235,20215,20230,34
04/06/2009,09:33:00,20220,20220,20205,20210,36
04/06/2009,09:34:00,20205,20220,20200,20215,14
04/06/2009,09:35:00,20215,20220,20210,20210,13
04/06/2009,09:36:00,20215,20220,20210,20215,15
04/06/2009,09:37:00,20215,20240,20215,20235,45
04/06/2009,09:38:00,20235,20240,20225,20230,16
04/06/2009,09:39:00,20230,20245,20210,20220,50
04/06/2009,09:40:00,20215,20230,20215,20230,11
04/06/2009,09:41:00,20225,20245,20215,20220,105
04/06/2009,09:42:00,20215,20215,20200,20200,45
04/06/2009,09:43:00,20200,20210,20200,20210,10
04/06/2009,09:44:00,20210,20215,20200,20205,16
04/06/2009,09:45:00,20205,20225,20205,20225,38
04/06/2009,09:46:00,20230,20270,20230,20250,114
04/06/2009,09:47:00,20250,20250,20235,20240,26
04/06/2009,09:48:00,20240,20255,20235,20245,34
04/06/2009,09:49:00,20240,20240,20220,20220,27
04/06/2009,09:50:00,20220,20220,20215,20220,25
04/06/2009,09:51:00,20220,20220,20195,20200,42
04/06/2009,09:52:00,20200,20205,20200,20205,31
04/06/2009,09:53:00,20200,20200,20180,20180,25
04/06/2009,09:54:00,20185,20190,20185,20190,9
04/06/2009,09:55:00,20185,20190,20185,20190,16
04/06/2009,09:56:00,20180,20185,20180,20185,16
04/06/2009,09:57:00,20180,20190,20180,20185,26
04/06/2009,09:58:00,20190,20190,20190,20190,12
04/06/2009,09:59:00,20190,20210,20190,20205,29
04/06/2009,10:00:00,20205,20225,20205,20215,63
04/06/2009,10:01:00,20220,20230,20220,20225,26
04/06/2009,10:02:00,20225,20225,20205,20210,16
04/06/2009,10:03:00,20210,20210,20210,20210,2
04/06/2009,10:04:00,20215,20225,20215,20225,7
04/06/2009,10:05:00,20220,20225,20210,20210,25
04/06/2009,10:06:00,20210,20215,20205,20215,24
04/06/2009,10:07:00,20215,20225,20215,20220,14
04/06/2009,10:08:00,20220,20230,20220,20225,7
04/06/2009,10:09:00,20220,20220,20210,20220,35
04/06/2009,10:10:00,20215,20215,20185,20195,40
04/06/2009,10:11:00,20190,20200,20190,20195,19
04/06/2009,10:12:00,20200,20210,20200,20210,12
04/06/2009,10:13:00,20210,20210,20200,20200,13
04/06/2009,10:14:00,20195,20195,20195,20195,1
04/06/2009,10:15:00,20190,20205,20185,20205,19
04/06/2009,10:16:00,20205,20205,20185,20185,22
04/06/2009,10:17:00,20185,20185,20160,20160,52
04/06/2009,10:18:00,20165,20170,20155,20170,21
04/06/2009,10:19:00,20165,20165,20160,20160,21
04/06/2009,10:20:00,20165,20165,20160,20160,13
04/06/2009,10:21:00,20155,20170,20155,20170,29
04/06/2009,10:22:00,20170,20170,20165,20170,8
04/06/2009,10:23:00,20165,20165,20155,20160,17
04/06/2009,10:24:00,20160,20165,20160,20165,7
04/06/2009,10:25:00,20165,20170,20160,20160,12
04/06/2009,10:26:00,20155,20155,20125,20135,60
04/06/2009,10:27:00,20130,20135,20130,20135,20
04/06/2009,10:28:00,20130,20135,20130,20130,9
04/06/2009,10:29:00,20135,20135,20130,20130,12
04/06/2009,10:30:00,20140,20155,20140,20145,37
04/06/2009,10:31:00,20145,20155,20145,20150,5
04/06/2009,10:32:00,20155,20155,20140,20145,19
04/06/2009,10:33:00,20140,20140,20130,20130,19
04/06/2009,10:34:00,20140,20145,20140,20145,8
04/06/2009,10:35:00,20155,20155,20150,20155,4
04/06/2009,10:36:00,20160,20160,20155,20160,8
04/06/2009,10:37:00,20160,20165,20155,20160,17
04/06/2009,10:38:00,20160,20160,20145,20155,22
04/06/2009,10:39:00,20150,20160,20150,20160,11
04/06/2009,10:40:00,20155,20165,20145,20160,30
04/06/2009,10:41:00,20155,20155,20150,20150,8
04/06/2009,10:42:00,20150,20150,20110,20120,50
04/06/2009,10:43:00,20120,20120,20115,20115,18
04/06/2009,10:44:00,20110,20120,20110,20120,15
04/06/2009,10:45:00,20115,20115,20095,20100,80
04/06/2009,10:46:00,20100,20100,20095,20095,14
04/06/2009,10:47:00,20100,20100,20095,20095,16
04/06/2009,10:48:00,20095,20105,20090,20095,19
04/06/2009,10:49:00,20095,20100,20090,20090,11
04/06/2009,10:50:00,20090,20090,20085,20090,17
04/06/2009,10:51:00,20090,20090,20080,20080,11
04/06/2009,10:52:00,20075,20085,20070,20070,38
04/06/2009,10:53:00,20080,20080,20065,20070,25
04/06/2009,10:54:00,20065,20075,20065,20070,17
04/06/2009,10:55:00,20070,20080,20065,20065,23
04/06/2009,10:56:00,20080,20080,20075,20080,9
04/06/2009,10:57:00,20075,20080,20065,20065,36
04/06/2009,10:58:00,20060,20070,20060,20065,7
04/06/2009,10:59:00,20065,20075,20060,20075,18
04/06/2009,11:00:00,20080,20085,20075,20080,24
04/06/2009,11:01:00,20090,20105,20090,20105,44
04/06/2009,11:02:00,20105,20105,20095,20100,13
04/06/2009,11:03:00,20100,20105,20095,20095,12
04/06/2009,11:04:00,20095,20095,20090,20090,7
04/06/2009,11:05:00,20090,20090,20085,20085,4
04/06/2009,11:06:00,20090,20110,20090,20100,21
04/06/2009,11:07:00,20100,20100,20090,20100,9
04/06/2009,11:08:00,20100,20105,20095,20100,11
04/06/2009,11:09:00,20095,20105,20090,20105,7
04/06/2009,11:11:00,20090,20090,20090,20090,4
04/06/2009,11:12:00,20100,20100,20090,20090,4
04/06/2009,11:13:00,20090,20090,20085,20090,9
04/06/2009,11:14:00,20085,20100,20085,20100,13
04/06/2009,11:15:00,20110,20110,20105,20105,5
04/06/2009,11:16:00,20100,20100,20090,20090,15
04/06/2009,11:17:00,20090,20090,20090,20090,17
04/06/2009,11:18:00,20095,20095,20090,20090,3
04/06/2009,11:19:00,20090,20090,20085,20090,16
04/06/2009,11:20:00,20090,20090,20075,20075,19
04/06/2009,11:21:00,20075,20080,20075,20080,13
04/06/2009,11:22:00,20085,20100,20085,20090,12
04/06/2009,11:23:00,20095,20100,20095,20100,4
04/06/2009,11:24:00,20090,20090,20085,20085,8
04/06/2009,11:25:00,20085,20090,20085,20085,5
04/06/2009,11:27:00,20090,20090,20065,20065,15
04/06/2009,11:28:00,20075,20080,20075,20080,5
04/06/2009,11:30:00,20085,20095,20085,20085,10
04/06/2009,11:32:00,20090,20090,20090,20090,5
04/06/2009,11:33:00,20090,20090,20090,20090,1
04/06/2009,11:34:00,20095,20105,20095,20105,10
04/06/2009,11:35:00,20105,20105,20105,20105,3
04/06/2009,11:36:00,20105,20120,20105,20120,17
04/06/2009,11:37:00,20125,20135,20125,20135,29
04/06/2009,11:38:00,20140,20150,20140,20150,20
04/06/2009,11:39:00,20145,20150,20145,20145,15
04/06/2009,11:40:00,20150,20170,20145,20165,31
04/06/2009,11:41:00,20160,20165,20160,20165,4
04/06/2009,11:42:00,20160,20160,20155,20160,7
04/06/2009,11:43:00,20160,20165,20155,20155,14
04/06/2009,11:44:00,20160,20160,20145,20145,8
04/06/2009,11:45:00,20145,20150,20145,20150,5
04/06/2009,11:46:00,20155,20160,20150,20155,10
04/06/2009,11:47:00,20150,20155,20145,20155,21
04/06/2009,11:48:00,20160,20160,20160,20160,1
04/06/2009,11:49:00,20150,20170,20150,20160,12
04/06/2009,11:50:00,20160,20180,20155,20175,12
04/06/2009,11:51:00,20180,20185,20175,20185,11
04/06/2009,11:52:00,20185,20190,20180,20180,23
04/06/2009,11:53:00,20175,20175,20170,20170,29
04/06/2009,11:54:00,20175,20180,20175,20175,13
04/06/2009,11:55:00,20180,20185,20175,20185,12
04/06/2009,11:56:00,20185,20185,20185,20185,1
04/06/2009,11:57:00,20180,20180,20180,20180,4
04/06/2009,11:58:00,20180,20190,20180,20190,13
04/06/2009,11:59:00,20190,20200,20190,20200,14
04/06/2009,12:00:00,20200,20205,20195,20195,41
04/06/2009,12:01:00,20200,20205,20190,20190,13
04/06/2009,12:02:00,20190,20190,20175,20185,14
04/06/2009,12:03:00,20190,20200,20190,20200,46
04/06/2009,12:04:00,20190,20190,20180,20180,19
04/06/2009,12:05:00,20170,20170,20150,20155,22
04/06/2009,12:06:00,20155,20155,20150,20155,8
04/06/2009,12:07:00,20160,20160,20155,20155,4
04/06/2009,12:09:00,20160,20165,20160,20165,3
04/06/2009,12:10:00,20160,20170,20160,20170,2
04/06/2009,12:11:00,20170,20180,20170,20175,11
04/06/2009,12:12:00,20170,20175,20170,20175,2
04/06/2009,12:13:00,20180,20185,20180,20185,2
04/06/2009,12:14:00,20180,20180,20180,20180,2
04/06/2009,12:15:00,20170,20170,20170,20170,4
04/06/2009,12:17:00,20175,20175,20175,20175,4
04/06/2009,12:18:00,20170,20170,20165,20165,12
04/06/2009,12:19:00,20170,20170,20170,20170,2
04/06/2009,12:20:00,20165,20165,20155,20160,9
04/06/2009,12:21:00,20155,20160,20145,20145,17
04/06/2009,12:22:00,20155,20155,20150,20155,3
04/06/2009,12:24:00,20150,20155,20145,20145,8
04/06/2009,12:25:00,20140,20140,20135,20135,7
04/06/2009,12:26:00,20130,20140,20130,20135,4
04/06/2009,12:27:00,20135,20140,20135,20140,2
04/06/2009,12:28:00,20135,20140,20135,20140,4
04/06/2009,12:29:00,20135,20135,20135,20135,2
04/06/2009,12:30:00,20140,20140,20125,20125,14
04/06/2009,12:31:00,20125,20125,20110,20110,26
04/06/2009,12:32:00,20110,20110,20105,20105,16
04/06/2009,12:33:00,20105,20105,20100,20105,28
04/06/2009,12:34:00,20115,20125,20115,20125,17
04/06/2009,12:35:00,20130,20130,20115,20115,20
04/06/2009,12:36:00,20130,20130,20130,20130,2
04/06/2009,12:37:00,20140,20140,20130,20130,2
04/06/2009,12:38:00,20130,20130,20125,20125,2
04/06/2009,12:39:00,20125,20125,20125,20125,1
04/06/2009,12:40:00,20130,20130,20130,20130,3
04/06/2009,12:41:00,20130,20140,20130,20140,8
04/06/2009,12:42:00,20145,20145,20140,20145,6
04/06/2009,12:43:00,20150,20150,20145,20145,16
04/06/2009,12:44:00,20150,20160,20145,20150,17
04/06/2009,12:45:00,20150,20160,20150,20150,13
04/06/2009,12:46:00,20150,20155,20140,20140,22
04/06/2009,12:47:00,20140,20140,20125,20125,17
04/06/2009,12:48:00,20125,20135,20125,20130,10
04/06/2009,12:49:00,20120,20135,20120,20135,2
04/06/2009,12:51:00,20125,20125,20120,20120,6
04/06/2009,12:52:00,20115,20120,20110,20120,4
04/06/2009,12:53:00,20120,20130,20120,20130,13
04/06/2009,12:54:00,20130,20130,20130,20130,24
04/06/2009,12:55:00,20130,20140,20130,20140,7
04/06/2009,12:56:00,20145,20155,20140,20140,13
04/06/2009,12:57:00,20140,20145,20140,20145,4
04/06/2009,12:59:00,20145,20145,20145,20145,2
04/06/2009,13:00:00,20140,20140,20140,20140,1
04/06/2009,13:01:00,20140,20140,20130,20140,11
04/06/2009,13:02:00,20135,20140,20135,20135,5
04/06/2009,13:03:00,20130,20130,20130,20130,5
04/06/2009,13:05:00,20130,20130,20130,20130,1
04/06/2009,13:06:00,20125,20125,20090,20095,41
04/06/2009,13:07:00,20100,20100,20095,20095,11
04/06/2009,13:08:00,20095,20110,20095,20100,14
04/06/2009,13:09:00,20100,20100,20100,20100,4
04/06/2009,13:10:00,20100,20105,20095,20105,8
04/06/2009,13:11:00,20095,20100,20090,20100,26
04/06/2009,13:12:00,20100,20105,20100,20100,6
04/06/2009,13:14:00,20100,20105,20100,20100,5
04/06/2009,13:16:00,20100,20105,20100,20100,9
04/06/2009,13:17:00,20110,20115,20110,20115,5
04/06/2009,13:18:00,20110,20120,20110,20120,3
04/06/2009,13:19:00,20120,20120,20110,20110,8
04/06/2009,13:20:00,20110,20110,20110,20110,4
04/06/2009,13:22:00,20115,20115,20115,20115,2
04/06/2009,13:23:00,20110,20110,20105,20105,3
04/06/2009,13:24:00,20110,20110,20110,20110,1
04/06/2009,13:25:00,20120,20120,20120,20120,1
04/06/2009,13:26:00,20115,20115,20100,20100,9
04/06/2009,13:27:00,20100,20105,20100,20100,7
04/06/2009,13:28:00,20110,20115,20110,20115,5
04/06/2009,13:29:00,20110,20110,20110,20110,1
04/06/2009,13:30:00,20115,20115,20100,20100,13
04/06/2009,13:31:00,20095,20095,20090,20090,14
04/06/2009,13:32:00,20090,20090,20080,20080,16
04/06/2009,13:33:00,20080,20085,20080,20085,13
04/06/2009,13:34:00,20085,20085,20085,20085,1
04/06/2009,13:35:00,20090,20090,20085,20090,12
04/06/2009,13:36:00,20085,20095,20085,20090,14
04/06/2009,13:37:00,20085,20095,20085,20095,4
04/06/2009,13:39:00,20100,20100,20095,20095,5
04/06/2009,13:40:00,20090,20090,20090,20090,7
04/06/2009,13:42:00,20095,20095,20095,20095,2
04/06/2009,13:43:00,20100,20110,20095,20105,11
04/06/2009,13:44:00,20095,20095,20095,20095,1
04/06/2009,13:45:00,20100,20100,20045,20050,91
04/06/2009,13:46:00,20040,20060,20030,20060,50
04/06/2009,13:47:00,20060,20080,20060,20080,20
04/06/2009,13:48:00,20070,20075,20070,20070,12
04/06/2009,13:49:00,20075,20080,20070,20070,18
04/06/2009,13:50:00,20075,20080,20055,20065,28
04/06/2009,13:51:00,20065,20070,20035,20040,24
04/06/2009,13:52:00,20040,20040,20010,20015,86
04/06/2009,13:53:00,20020,20035,20010,20025,26
04/06/2009,13:54:00,20030,20035,20030,20035,8
04/06/2009,13:55:00,20035,20050,20030,20050,20
04/06/2009,13:56:00,20035,20035,20020,20030,10
04/06/2009,13:57:00,20030,20030,20000,20010,35
04/06/2009,13:58:00,20010,20015,20005,20005,22
04/06/2009,13:59:00,20010,20015,19985,19990,20
04/06/2009,14:00:00,19990,19995,19975,19995,73
04/06/2009,14:01:00,19995,20000,19980,19985,39
04/06/2009,14:02:00,19995,20005,19995,19995,10
04/06/2009,14:03:00,19995,20010,19995,20005,12
04/06/2009,14:04:00,20010,20010,20010,20010,3
04/06/2009,14:05:00,20005,20005,19985,19995,25
04/06/2009,14:06:00,19995,20000,19995,20000,15
04/06/2009,14:07:00,19995,20010,19985,20010,28
04/06/2009,14:08:00,20010,20015,20005,20015,19
04/06/2009,14:09:00,20025,20030,20025,20030,8
04/06/2009,14:10:00,20030,20050,20030,20045,27
04/06/2009,14:11:00,20040,20045,20035,20040,17
04/06/2009,14:12:00,20040,20045,20040,20040,4
04/06/2009,14:13:00,20045,20045,20040,20045,4
04/06/2009,14:14:00,20045,20050,20045,20050,3
04/06/2009,14:16:00,20040,20040,20030,20030,11
04/06/2009,14:17:00,20030,20030,20015,20020,37
04/06/2009,14:18:00,20020,20025,20015,20015,15
04/06/2009,14:19:00,20030,20030,20025,20030,12
04/06/2009,14:20:00,20030,20030,20025,20030,8
04/06/2009,14:21:00,20030,20030,20020,20020,5
04/06/2009,14:22:00,20025,20025,20025,20025,6
04/06/2009,14:23:00,20025,20030,20025,20030,6
04/06/2009,14:24:00,20025,20030,20025,20030,3
04/06/2009,14:25:00,20030,20040,20025,20025,10
04/06/2009,14:26:00,20025,20025,20025,20025,1
04/06/2009,14:27:00,20030,20035,20025,20035,3
04/06/2009,14:28:00,20040,20040,20040,20040,1
04/06/2009,14:29:00,20030,20035,20030,20030,3
04/06/2009,14:30:00,20050,20115,20045,20090,141
04/06/2009,14:31:00,20085,20125,20085,20120,79
04/06/2009,14:32:00,20115,20125,20110,20115,104
04/06/2009,14:33:00,20120,20130,20110,20125,35
04/06/2009,14:34:00,20120,20155,20115,20150,62
04/06/2009,14:35:00,20150,20155,20145,20155,76
04/06/2009,14:36:00,20165,20170,20155,20155,68
04/06/2009,14:37:00,20155,20160,20150,20155,40
04/06/2009,14:38:00,20150,20150,20150,20150,6
04/06/2009,14:39:00,20150,20160,20140,20140,41
04/06/2009,14:40:00,20145,20160,20145,20160,19
04/06/2009,14:41:00,20155,20155,20135,20135,13
04/06/2009,14:42:00,20135,20140,20130,20140,22
04/06/2009,14:43:00,20145,20150,20140,20140,13
04/06/2009,14:44:00,20140,20140,20135,20135,9
04/06/2009,14:45:00,20140,20140,20135,20135,15
04/06/2009,14:46:00,20135,20140,20125,20125,24
04/06/2009,14:47:00,20130,20155,20130,20150,26
04/06/2009,14:48:00,20155,20165,20155,20160,17
04/06/2009,14:49:00,20160,20175,20160,20170,45
04/06/2009,14:50:00,20170,20175,20165,20175,30
04/06/2009,14:51:00,20175,20210,20175,20200,78
04/06/2009,14:52:00,20210,20215,20200,20205,36
04/06/2009,14:53:00,20205,20205,20195,20195,27
04/06/2009,14:54:00,20195,20195,20175,20180,29
04/06/2009,14:55:00,20180,20195,20180,20190,19
04/06/2009,14:56:00,20185,20190,20185,20185,3
04/06/2009,14:57:00,20190,20210,20185,20205,24
04/06/2009,14:58:00,20205,20205,20200,20200,7
04/06/2009,14:59:00,20200,20215,20195,20195,818
04/06/2009,15:00:00,20195,20230,20195,20225,58
04/06/2009,15:01:00,20230,20235,20220,20225,23
04/06/2009,15:02:00,20225,20225,20210,20210,13
04/06/2009,15:03:00,20205,20205,20195,20205,20
04/06/2009,15:04:00,20200,20205,20190,20190,17
04/06/2009,15:05:00,20185,20200,20185,20200,23
04/06/2009,15:06:00,20195,20195,20195,20195,2
04/06/2009,15:07:00,20195,20195,20195,20195,3
04/06/2009,15:08:00,20200,20200,20195,20195,10
04/06/2009,15:09:00,20195,20200,20185,20190,15
04/06/2009,15:10:00,20185,20190,20185,20190,9
04/06/2009,15:11:00,20190,20195,20190,20190,16
04/06/2009,15:13:00,20185,20185,20180,20185,5
04/06/2009,15:14:00,20185,20195,20185,20195,8
04/06/2009,15:15:00,20190,20210,20190,20205,15
04/06/2009,15:16:00,20210,20225,20200,20200,60
04/06/2009,15:17:00,20200,20200,20195,20195,7
04/06/2009,15:18:00,20195,20195,20185,20195,14
04/06/2009,15:19:00,20195,20195,20195,20195,4
04/06/2009,15:20:00,20200,20205,20200,20200,4
04/06/2009,15:21:00,20210,20225,20210,20210,16
04/06/2009,15:22:00,20215,20245,20215,20240,37
04/06/2009,15:23:00,20235,20265,20235,20240,54
04/06/2009,15:24:00,20245,20250,20240,20240,20
04/06/2009,15:25:00,20240,20250,20240,20250,13
04/06/2009,15:26:00,20250,20250,20240,20245,22
04/06/2009,15:27:00,20245,20250,20245,20245,21
04/06/2009,15:28:00,20245,20250,20245,20250,15
04/06/2009,15:29:00,20250,20255,20250,20255,10
04/06/2009,15:30:00,20255,20260,20250,20255,30
04/06/2009,15:31:00,20255,20255,20215,20215,36
04/06/2009,15:32:00,20215,20225,20205,20225,46
04/06/2009,15:33:00,20225,20230,20200,20200,25
04/06/2009,15:34:00,20200,20215,20195,20210,29
04/06/2009,15:35:00,20220,20245,20215,20215,44
04/06/2009,15:36:00,20215,20240,20210,20230,23
04/06/2009,15:37:00,20230,20230,20210,20210,14
04/06/2009,15:38:00,20210,20220,20195,20210,43
04/06/2009,15:39:00,20220,20220,20210,20210,10
04/06/2009,15:40:00,20210,20235,20210,20225,3028
04/06/2009,15:41:00,20230,20230,20215,20215,22
04/06/2009,15:42:00,20225,20225,20210,20210,17
04/06/2009,15:43:00,20215,20215,20195,20210,33
04/06/2009,15:44:00,20215,20220,20180,20185,50
04/06/2009,15:45:00,20180,20190,20180,20190,24
04/06/2009,15:46:00,20200,20205,20190,20190,15
04/06/2009,15:47:00,20190,20195,20135,20140,80
04/06/2009,15:48:00,20145,20160,20140,20140,39
04/06/2009,15:49:00,20145,20150,20125,20135,28
04/06/2009,15:50:00,20135,20135,20095,20100,131
04/06/2009,15:51:00,20105,20110,20095,20100,33
04/06/2009,15:52:00,20100,20120,20100,20120,26
04/06/2009,15:53:00,20115,20120,20100,20100,30
04/06/2009,15:54:00,20095,20125,20095,20120,32
04/06/2009,15:55:00,20125,20135,20120,20130,22
04/06/2009,15:56:00,20130,20160,20130,20155,116
04/06/2009,15:57:00,20155,20160,20145,20150,24
04/06/2009,15:58:00,20150,20150,20145,20145,6
04/06/2009,15:59:00,20150,20175,20150,20165,33
04/06/2009,16:00:00,20165,20165,20140,20150,33
04/06/2009,16:01:00,20150,20165,20145,20160,17
04/06/2009,16:02:00,20170,20170,20145,20150,22
04/06/2009,16:03:00,20155,20155,20145,20150,12
04/06/2009,16:04:00,20145,20145,20115,20130,29
04/06/2009,16:05:00,20125,20125,20100,20110,38
04/06/2009,16:06:00,20105,20110,20075,20075,38
04/06/2009,16:07:00,20080,20085,20065,20075,28
04/06/2009,16:08:00,20080,20080,20065,20080,12
04/06/2009,16:09:00,20080,20105,20080,20100,55
04/06/2009,16:10:00,20095,20100,20090,20100,21
04/06/2009,16:11:00,20105,20105,20080,20080,22
04/06/2009,16:12:00,20085,20110,20085,20105,27
04/06/2009,16:13:00,20100,20110,20090,20110,9
04/06/2009,16:14:00,20115,20120,20110,20115,9
04/06/2009,16:15:00,20110,20110,20085,20090,27
04/06/2009,16:16:00,20100,20110,20100,20100,15
04/06/2009,16:17:00,20100,20105,20095,20100,15
04/06/2009,16:18:00,20090,20090,20055,20070,79
04/06/2009,16:19:00,20065,20070,20055,20055,45
04/06/2009,16:20:00,20055,20075,20055,20060,57
04/06/2009,16:21:00,20060,20060,20025,20025,85
04/06/2009,16:22:00,20025,20065,20025,20055,55
04/06/2009,16:23:00,20060,20080,20050,20080,84
04/06/2009,16:24:00,20080,20080,20060,20080,35
04/06/2009,16:25:00,20090,20105,20090,20090,28
04/06/2009,16:26:00,20090,20095,20090,20090,10
04/06/2009,16:27:00,20095,20100,20085,20090,14
04/06/2009,16:28:00,20080,20120,20080,20110,32
04/06/2009,16:29:00,20110,20110,20100,20105,11
04/06/2009,16:30:00,20100,20105,20090,20105,30
04/06/2009,16:31:00,20105,20105,20080,20080,14
04/06/2009,16:32:00,20075,20080,20065,20065,21
04/06/2009,16:33:00,20070,20090,20060,20085,120
04/06/2009,16:34:00,20090,20100,20090,20100,9
04/06/2009,16:35:00,20100,20120,20100,20120,23
04/06/2009,16:36:00,20120,20125,20115,20125,71
04/06/2009,16:37:00,20110,20115,20100,20100,18
04/06/2009,16:38:00,20100,20105,20095,20100,9
04/06/2009,16:39:00,20105,20110,20105,20110,7
04/06/2009,16:40:00,20110,20125,20100,20100,36
04/06/2009,16:41:00,20095,20100,20090,20100,20
04/06/2009,16:42:00,20090,20090,20075,20085,47
04/06/2009,16:43:00,20090,20090,20090,20090,7
04/06/2009,16:44:00,20090,20110,20090,20105,37
04/06/2009,16:45:00,20105,20140,20105,20130,54
04/06/2009,16:46:00,20130,20130,20115,20125,22
04/06/2009,16:47:00,20125,20135,20125,20125,12
04/06/2009,16:48:00,20135,20135,20130,20130,12
04/06/2009,16:49:00,20125,20130,20120,20120,16
04/06/2009,16:50:00,20130,20150,20130,20145,27
04/06/2009,16:51:00,20140,20150,20140,20150,11
04/06/2009,16:52:00,20155,20170,20150,20165,17
04/06/2009,16:53:00,20170,20180,20165,20165,37
04/06/2009,16:54:00,20165,20170,20150,20150,16
04/06/2009,16:55:00,20165,20170,20155,20170,36
04/06/2009,16:56:00,20160,20175,20160,20175,14
04/06/2009,16:57:00,20175,20215,20175,20200,148
04/06/2009,16:58:00,20200,20205,20195,20195,17
04/06/2009,16:59:00,20195,20200,20185,20200,15
04/06/2009,17:00:00,20200,20210,20200,20205,26
04/06/2009,17:01:00,20205,20230,20205,20215,32
04/06/2009,17:02:00,20215,20215,20200,20200,16
04/06/2009,17:03:00,20200,20200,20180,20180,12
04/06/2009,17:04:00,20190,20200,20190,20200,33
04/06/2009,17:05:00,20195,20205,20190,20205,24
04/06/2009,17:06:00,20210,20210,20205,20205,7
04/06/2009,17:07:00,20205,20210,20205,20205,12
04/06/2009,17:08:00,20205,20210,20190,20210,21
04/06/2009,17:09:00,20200,20205,20190,20190,12
04/06/2009,17:10:00,20190,20195,20190,20195,19
04/06/2009,17:11:00,20185,20190,20170,20170,37
04/06/2009,17:12:00,20175,20175,20155,20160,31
04/06/2009,17:13:00,20155,20170,20150,20170,39
04/06/2009,17:14:00,20170,20175,20165,20170,21
04/06/2009,17:15:00,20170,20180,20170,20180,20
04/06/2009,17:16:00,20185,20190,20175,20175,16
04/06/2009,17:17:00,20175,20180,20175,20175,53
04/06/2009,17:18:00,20175,20185,20175,20180,15
04/06/2009,17:19:00,20185,20185,20160,20165,28
04/06/2009,17:20:00,20175,20175,20155,20155,27
04/06/2009,17:21:00,20180,20185,20175,20175,10
04/06/2009,17:22:00,20175,20175,20165,20165,13
04/06/2009,17:23:00,20165,20170,20155,20160,283
04/06/2009,17:24:00,20175,20185,20170,20185,14
04/06/2009,17:25:00,20175,20175,20155,20165,13
04/06/2009,17:26:00,20160,20160,20150,20150,24
04/06/2009,17:27:00,20155,20180,20150,20170,31
04/06/2009,17:28:00,20165,20165,20150,20150,18
04/06/2009,17:29:00,20145,20150,20100,20125,71
04/06/2009,17:30:00,20125,20140,20110,20125,90
04/06/2009,17:31:00,20120,20120,20105,20105,28
04/06/2009,17:32:00,20105,20105,20070,20095,47
04/06/2009,17:33:00,20090,20090,20085,20085,14
04/06/2009,17:34:00,20085,20090,20080,20085,37
04/06/2009,17:35:00,20090,20105,20070,20070,42
04/06/2009,17:36:00,20070,20080,20070,20075,16
04/06/2009,17:37:00,20095,20100,20085,20100,16
04/06/2009,17:38:00,20100,20105,20085,20090,35
04/06/2009,17:39:00,20095,20155,20095,20095,62