DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
05/06/2009,09:00:00,20260,20280,20230,20245,91
05/06/2009,09:01:00,20250,20280,20250,20270,67
05/06/2009,09:02:00,20270,20285,20260,20275,38
05/06/2009,09:03:00,20275,20290,20250,20265,47
05/06/2009,09:04:00,20265,20285,20265,20285,30
05/06/2009,09:05:00,20285,20295,20260,20295,43
05/06/2009,09:06:00,20295,20300,20275,20290,42
05/06/2009,09:07:00,20290,20290,20275,20280,41
05/06/2009,09:08:00,20280,20280,20265,20270,65
05/06/2009,09:09:00,20270,20285,20270,20285,30
05/06/2009,09:10:00,20285,20325,20285,20315,183
05/06/2009,09:11:00,20325,20335,20320,20330,65
05/06/2009,09:12:00,20325,20335,20320,20320,33
05/06/2009,09:13:00,20320,20335,20315,20330,35
05/06/2009,09:14:00,20330,20340,20330,20335,28
05/06/2009,09:15:00,20335,20365,20335,20360,52
05/06/2009,09:16:00,20360,20365,20355,20360,44
05/06/2009,09:17:00,20360,20365,20340,20340,28
05/06/2009,09:18:00,20340,20345,20335,20340,22
05/06/2009,09:19:00,20345,20345,20340,20340,23
05/06/2009,09:20:00,20340,20345,20325,20325,36
05/06/2009,09:21:00,20325,20330,20320,20330,15
05/06/2009,09:22:00,20325,20330,20320,20320,30
05/06/2009,09:23:00,20315,20325,20315,20320,31
05/06/2009,09:24:00,20320,20320,20295,20305,68
05/06/2009,09:25:00,20305,20310,20305,20310,7
05/06/2009,09:26:00,20305,20305,20290,20290,53
05/06/2009,09:27:00,20295,20295,20275,20275,34
05/06/2009,09:28:00,20270,20280,20270,20280,18
05/06/2009,09:29:00,20280,20295,20280,20290,17
05/06/2009,09:30:00,20290,20315,20290,20310,34
05/06/2009,09:31:00,20315,20320,20310,20310,32
05/06/2009,09:32:00,20315,20320,20310,20310,22
05/06/2009,09:33:00,20305,20315,20305,20315,17
05/06/2009,09:34:00,20320,20340,20315,20330,58
05/06/2009,09:35:00,20330,20335,20320,20325,27
05/06/2009,09:36:00,20335,20345,20330,20335,36
05/06/2009,09:37:00,20340,20345,20335,20345,37
05/06/2009,09:38:00,20345,20355,20340,20350,53
05/06/2009,09:39:00,20355,20375,20355,20370,104
05/06/2009,09:40:00,20375,20375,20350,20355,38
05/06/2009,09:41:00,20350,20375,20350,20355,50
05/06/2009,09:42:00,20355,20370,20355,20370,45
05/06/2009,09:43:00,20370,20370,20360,20365,44
05/06/2009,09:44:00,20365,20365,20340,20345,29
05/06/2009,09:45:00,20345,20360,20340,20350,29
05/06/2009,09:46:00,20355,20360,20355,20355,12
05/06/2009,09:47:00,20350,20360,20350,20355,10
05/06/2009,09:48:00,20350,20350,20340,20340,24
05/06/2009,09:49:00,20335,20355,20335,20355,19
05/06/2009,09:50:00,20355,20385,20355,20375,103
05/06/2009,09:51:00,20380,20380,20375,20375,29
05/06/2009,09:52:00,20370,20375,20370,20375,9
05/06/2009,09:53:00,20370,20375,20365,20370,25
05/06/2009,09:54:00,20365,20370,20360,20370,14
05/06/2009,09:55:00,20370,20370,20335,20340,51
05/06/2009,09:56:00,20350,20360,20345,20350,12
05/06/2009,09:57:00,20350,20350,20325,20330,33
05/06/2009,09:58:00,20330,20340,20325,20340,20
05/06/2009,09:59:00,20340,20355,20340,20350,20
05/06/2009,10:00:00,20350,20360,20345,20360,35
05/06/2009,10:01:00,20360,20360,20350,20350,15
05/06/2009,10:02:00,20360,20375,20355,20360,46
05/06/2009,10:03:00,20355,20355,20345,20345,8
05/06/2009,10:04:00,20350,20350,20345,20345,5
05/06/2009,10:05:00,20345,20345,20335,20340,16
05/06/2009,10:06:00,20340,20340,20340,20340,6
05/06/2009,10:07:00,20340,20340,20335,20335,4
05/06/2009,10:08:00,20340,20340,20335,20335,5
05/06/2009,10:09:00,20330,20345,20325,20340,22
05/06/2009,10:10:00,20340,20340,20335,20335,6
05/06/2009,10:11:00,20335,20335,20335,20335,3
05/06/2009,10:12:00,20340,20365,20340,20355,42
05/06/2009,10:13:00,20355,20365,20355,20355,12
05/06/2009,10:14:00,20355,20355,20355,20355,12
05/06/2009,10:15:00,20360,20360,20345,20345,12
05/06/2009,10:16:00,20345,20345,20340,20340,18
05/06/2009,10:17:00,20340,20340,20340,20340,4
05/06/2009,10:18:00,20340,20340,20340,20340,2
05/06/2009,10:19:00,20340,20350,20335,20335,18
05/06/2009,10:20:00,20335,20340,20335,20335,8
05/06/2009,10:21:00,20345,20360,20345,20360,29
05/06/2009,10:22:00,20355,20355,20350,20350,16
05/06/2009,10:23:00,20345,20345,20340,20340,8
05/06/2009,10:24:00,20335,20335,20335,20335,7
05/06/2009,10:25:00,20340,20340,20330,20330,18
05/06/2009,10:26:00,20330,20335,20325,20335,7
05/06/2009,10:27:00,20335,20350,20335,20340,36
05/06/2009,10:28:00,20330,20335,20310,20310,55
05/06/2009,10:29:00,20310,20310,20295,20300,30
05/06/2009,10:30:00,20300,20300,20295,20300,32
05/06/2009,10:31:00,20300,20315,20295,20315,30
05/06/2009,10:32:00,20310,20315,20310,20315,15
05/06/2009,10:33:00,20315,20315,20305,20305,32
05/06/2009,10:34:00,20310,20310,20305,20305,5
05/06/2009,10:35:00,20300,20300,20295,20295,10
05/06/2009,10:36:00,20300,20300,20300,20300,4
05/06/2009,10:37:00,20300,20305,20300,20305,8
05/06/2009,10:38:00,20300,20300,20300,20300,4
05/06/2009,10:39:00,20300,20310,20300,20305,18
05/06/2009,10:40:00,20305,20315,20305,20315,14
05/06/2009,10:41:00,20315,20330,20315,20330,30
05/06/2009,10:42:00,20325,20330,20310,20310,14
05/06/2009,10:43:00,20305,20305,20300,20300,11
05/06/2009,10:44:00,20300,20315,20300,20305,11
05/06/2009,10:45:00,20305,20315,20305,20315,6
05/06/2009,10:46:00,20315,20325,20315,20325,5
05/06/2009,10:47:00,20315,20315,20310,20310,6
05/06/2009,10:48:00,20310,20310,20310,20310,2
05/06/2009,10:50:00,20320,20325,20305,20305,12
05/06/2009,10:51:00,20305,20305,20305,20305,1
05/06/2009,10:52:00,20305,20305,20305,20305,1
05/06/2009,10:53:00,20310,20310,20245,20260,142
05/06/2009,10:54:00,20255,20255,20240,20255,84
05/06/2009,10:55:00,20250,20260,20240,20245,38
05/06/2009,10:56:00,20250,20250,20210,20220,70
05/06/2009,10:57:00,20210,20220,20185,20210,86
05/06/2009,10:58:00,20210,20210,20195,20205,18
05/06/2009,10:59:00,20205,20215,20200,20215,15
05/06/2009,11:00:00,20210,20210,20190,20190,54
05/06/2009,11:01:00,20190,20190,20180,20180,55
05/06/2009,11:02:00,20185,20190,20180,20185,52
05/06/2009,11:03:00,20180,20190,20180,20190,17
05/06/2009,11:04:00,20185,20190,20170,20180,46
05/06/2009,11:05:00,20180,20190,20180,20185,26
05/06/2009,11:06:00,20185,20195,20175,20190,72
05/06/2009,11:07:00,20195,20195,20185,20190,15
05/06/2009,11:08:00,20185,20190,20175,20185,22
05/06/2009,11:09:00,20180,20190,20180,20190,10
05/06/2009,11:10:00,20185,20190,20185,20185,13
05/06/2009,11:11:00,20190,20190,20185,20190,12
05/06/2009,11:12:00,20195,20230,20190,20220,62
05/06/2009,11:13:00,20215,20235,20215,20230,18
05/06/2009,11:14:00,20230,20240,20230,20230,15
05/06/2009,11:15:00,20230,20250,20230,20245,41
05/06/2009,11:16:00,20245,20245,20240,20240,12
05/06/2009,11:17:00,20235,20235,20230,20230,6
05/06/2009,11:18:00,20235,20235,20225,20225,19
05/06/2009,11:20:00,20230,20245,20230,20245,20
05/06/2009,11:21:00,20240,20240,20240,20240,5
05/06/2009,11:22:00,20240,20240,20240,20240,1
05/06/2009,11:23:00,20235,20235,20225,20225,35
05/06/2009,11:25:00,20235,20235,20230,20230,7
05/06/2009,11:27:00,20225,20240,20220,20220,8
05/06/2009,11:28:00,20220,20235,20220,20235,10
05/06/2009,11:29:00,20240,20245,20235,20235,16
05/06/2009,11:30:00,20235,20235,20220,20225,7
05/06/2009,11:31:00,20230,20230,20220,20220,9
05/06/2009,11:32:00,20230,20230,20225,20225,12
05/06/2009,11:33:00,20230,20240,20230,20235,19
05/06/2009,11:34:00,20240,20240,20240,20240,6
05/06/2009,11:35:00,20240,20240,20240,20240,17
05/06/2009,11:36:00,20240,20245,20240,20245,14
05/06/2009,11:37:00,20250,20255,20245,20255,18
05/06/2009,11:38:00,20245,20245,20240,20245,9
05/06/2009,11:39:00,20245,20255,20240,20255,17
05/06/2009,11:40:00,20255,20265,20255,20260,23
05/06/2009,11:41:00,20260,20265,20240,20240,27
05/06/2009,11:42:00,20245,20245,20230,20230,21
05/06/2009,11:43:00,20235,20240,20235,20240,13
05/06/2009,11:44:00,20240,20250,20240,20250,28
05/06/2009,11:45:00,20245,20260,20245,20255,31
05/06/2009,11:46:00,20255,20275,20255,20270,44
05/06/2009,11:47:00,20275,20275,20255,20255,17
05/06/2009,11:48:00,20260,20260,20260,20260,2
05/06/2009,11:49:00,20265,20270,20265,20265,10
05/06/2009,11:50:00,20260,20265,20260,20265,7
05/06/2009,11:51:00,20255,20255,20255,20255,1
05/06/2009,11:52:00,20255,20255,20255,20255,1
05/06/2009,11:53:00,20255,20260,20245,20250,16
05/06/2009,11:54:00,20250,20255,20250,20250,4
05/06/2009,11:55:00,20250,20250,20245,20245,6
05/06/2009,11:56:00,20245,20255,20245,20255,11
05/06/2009,11:57:00,20260,20260,20255,20255,7
05/06/2009,11:59:00,20260,20260,20245,20245,11
05/06/2009,12:00:00,20250,20255,20250,20255,5
05/06/2009,12:01:00,20255,20260,20255,20260,3
05/06/2009,12:02:00,20255,20255,20250,20255,10
05/06/2009,12:03:00,20245,20245,20245,20245,1
05/06/2009,12:05:00,20250,20250,20240,20240,12
05/06/2009,12:06:00,20240,20240,20235,20235,12
05/06/2009,12:07:00,20240,20240,20235,20235,6
05/06/2009,12:08:00,20235,20235,20220,20225,14
05/06/2009,12:09:00,20225,20230,20215,20220,24
05/06/2009,12:10:00,20215,20230,20210,20230,18
05/06/2009,12:11:00,20235,20235,20225,20225,6
05/06/2009,12:12:00,20225,20230,20220,20230,16
05/06/2009,12:13:00,20230,20230,20215,20215,6
05/06/2009,12:14:00,20215,20215,20185,20185,36
05/06/2009,12:15:00,20190,20190,20170,20170,50
05/06/2009,12:16:00,20185,20185,20175,20175,9
05/06/2009,12:17:00,20170,20180,20095,20095,164
05/06/2009,12:18:00,20135,20150,20115,20140,139
05/06/2009,12:19:00,20140,20155,20140,20150,20
05/06/2009,12:20:00,20155,20165,20150,20150,23
05/06/2009,12:21:00,20150,20170,20150,20170,16
05/06/2009,12:22:00,20160,20160,20155,20160,19
05/06/2009,12:23:00,20160,20170,20155,20165,31
05/06/2009,12:24:00,20165,20170,20160,20170,23
05/06/2009,12:25:00,20170,20170,20165,20165,8
05/06/2009,12:26:00,20165,20165,20160,20160,3
05/06/2009,12:27:00,20155,20165,20145,20150,29
05/06/2009,12:28:00,20150,20150,20140,20140,6
05/06/2009,12:29:00,20140,20140,20135,20135,4
05/06/2009,12:30:00,20145,20145,20140,20140,23
05/06/2009,12:31:00,20140,20155,20140,20155,29
05/06/2009,12:32:00,20155,20155,20140,20150,14
05/06/2009,12:33:00,20145,20145,20130,20140,31
05/06/2009,12:34:00,20135,20140,20135,20135,3
05/06/2009,12:35:00,20130,20130,20125,20125,10
05/06/2009,12:36:00,20130,20130,20110,20110,28
05/06/2009,12:37:00,20110,20115,20105,20105,25
05/06/2009,12:38:00,20105,20110,20100,20105,13
05/06/2009,12:39:00,20105,20115,20105,20115,12
05/06/2009,12:40:00,20120,20125,20115,20125,14
05/06/2009,12:41:00,20125,20130,20125,20130,8
05/06/2009,12:42:00,20125,20125,20125,20125,5
05/06/2009,12:43:00,20125,20125,20125,20125,2
05/06/2009,12:44:00,20125,20130,20125,20130,4
05/06/2009,12:45:00,20135,20135,20135,20135,13
05/06/2009,12:46:00,20140,20145,20135,20140,45
05/06/2009,12:47:00,20135,20140,20130,20130,9
05/06/2009,12:48:00,20135,20150,20130,20145,28
05/06/2009,12:49:00,20150,20155,20150,20155,6
05/06/2009,12:50:00,20150,20160,20150,20160,15
05/06/2009,12:51:00,20155,20170,20155,20170,16
05/06/2009,12:52:00,20175,20180,20165,20180,8
05/06/2009,12:53:00,20175,20200,20170,20190,25
05/06/2009,12:54:00,20190,20200,20190,20190,20
05/06/2009,12:55:00,20190,20190,20185,20190,7
05/06/2009,12:56:00,20190,20190,20180,20180,10
05/06/2009,12:57:00,20180,20185,20180,20185,10
05/06/2009,12:58:00,20180,20180,20180,20180,1
05/06/2009,12:59:00,20175,20175,20165,20165,17
05/06/2009,13:00:00,20165,20170,20155,20170,25
05/06/2009,13:01:00,20165,20170,20165,20170,10
05/06/2009,13:03:00,20175,20175,20175,20175,3
05/06/2009,13:04:00,20180,20190,20175,20190,20
05/06/2009,13:05:00,20185,20220,20185,20210,66
05/06/2009,13:06:00,20205,20215,20205,20210,18
05/06/2009,13:07:00,20210,20225,20210,20225,20
05/06/2009,13:08:00,20220,20225,20205,20205,16
05/06/2009,13:09:00,20210,20210,20200,20200,7
05/06/2009,13:10:00,20195,20215,20190,20215,25
05/06/2009,13:11:00,20215,20220,20205,20205,28
05/06/2009,13:12:00,20210,20210,20210,20210,4
05/06/2009,13:13:00,20205,20210,20205,20205,12
05/06/2009,13:14:00,20210,20210,20200,20200,7
05/06/2009,13:15:00,20205,20205,20205,20205,12
05/06/2009,13:17:00,20205,20215,20205,20215,7
05/06/2009,13:18:00,20205,20205,20205,20205,5
05/06/2009,13:19:00,20205,20205,20195,20195,4
05/06/2009,13:20:00,20195,20195,20180,20180,14
05/06/2009,13:21:00,20180,20180,20180,20180,2
05/06/2009,13:22:00,20185,20185,20185,20185,1
05/06/2009,13:23:00,20185,20185,20185,20185,4
05/06/2009,13:24:00,20190,20200,20190,20200,10
05/06/2009,13:25:00,20205,20205,20190,20190,9
05/06/2009,13:26:00,20190,20190,20190,20190,3
05/06/2009,13:27:00,20190,20190,20180,20180,6
05/06/2009,13:29:00,20180,20185,20180,20185,6
05/06/2009,13:30:00,20190,20195,20190,20190,7
05/06/2009,13:31:00,20185,20185,20185,20185,1
05/06/2009,13:32:00,20190,20205,20190,20205,19
05/06/2009,13:33:00,20200,20205,20200,20205,2
05/06/2009,13:34:00,20205,20205,20205,20205,1
05/06/2009,13:36:00,20205,20210,20205,20210,9
05/06/2009,13:37:00,20205,20205,20200,20200,10
05/06/2009,13:38:00,20205,20205,20205,20205,1
05/06/2009,13:39:00,20200,20200,20195,20200,5
05/06/2009,13:40:00,20195,20195,20180,20180,15
05/06/2009,13:41:00,20185,20185,20180,20180,5
05/06/2009,13:42:00,20185,20185,20175,20175,16
05/06/2009,13:43:00,20170,20180,20170,20180,26
05/06/2009,13:44:00,20180,20180,20180,20180,3
05/06/2009,13:45:00,20180,20180,20180,20180,3
05/06/2009,13:46:00,20185,20185,20185,20185,2
05/06/2009,13:47:00,20190,20190,20190,20190,4
05/06/2009,13:48:00,20185,20190,20185,20185,17
05/06/2009,13:49:00,20185,20185,20185,20185,2
05/06/2009,13:50:00,20180,20180,20180,20180,3
05/06/2009,13:51:00,20175,20175,20175,20175,2
05/06/2009,13:52:00,20180,20185,20180,20185,5
05/06/2009,13:53:00,20185,20185,20185,20185,3
05/06/2009,13:54:00,20185,20195,20185,20195,22
05/06/2009,13:55:00,20200,20210,20200,20210,20
05/06/2009,13:56:00,20215,20225,20210,20215,17
05/06/2009,13:57:00,20210,20215,20195,20195,26
05/06/2009,13:58:00,20200,20205,20200,20205,8
05/06/2009,14:00:00,20200,20210,20200,20210,5
05/06/2009,14:01:00,20205,20205,20200,20200,2
05/06/2009,14:02:00,20205,20205,20205,20205,3
05/06/2009,14:03:00,20205,20205,20205,20205,1
05/06/2009,14:05:00,20195,20195,20195,20195,1
05/06/2009,14:06:00,20200,20200,20195,20195,3
05/06/2009,14:07:00,20200,20210,20200,20210,4
05/06/2009,14:08:00,20205,20205,20195,20200,5
05/06/2009,14:09:00,20205,20205,20200,20200,8
05/06/2009,14:11:00,20205,20215,20200,20205,15
05/06/2009,14:12:00,20200,20200,20200,20200,1
05/06/2009,14:14:00,20205,20210,20205,20210,2
05/06/2009,14:15:00,20200,20200,20200,20200,7
05/06/2009,14:16:00,20210,20210,20210,20210,1
05/06/2009,14:17:00,20200,20200,20200,20200,6
05/06/2009,14:18:00,20200,20200,20200,20200,2
05/06/2009,14:19:00,20200,20200,20200,20200,2
05/06/2009,14:20:00,20205,20205,20205,20205,1
05/06/2009,14:21:00,20205,20205,20205,20205,2
05/06/2009,14:22:00,20205,20205,20205,20205,10
05/06/2009,14:23:00,20200,20215,20200,20210,13
05/06/2009,14:24:00,20220,20225,20220,20225,6
05/06/2009,14:25:00,20205,20205,20205,20205,1
05/06/2009,14:26:00,20210,20210,20205,20205,3
05/06/2009,14:27:00,20210,20210,20210,20210,5
05/06/2009,14:28:00,20205,20215,20195,20215,26
05/06/2009,14:29:00,20220,20225,20220,20225,6
05/06/2009,14:30:00,20225,20460,20215,20460,249
05/06/2009,14:32:00,20470,20480,20350,20360,405
05/06/2009,14:33:00,20370,20415,20365,20415,209
05/06/2009,14:34:00,20415,20450,20400,20430,103
05/06/2009,14:35:00,20425,20450,20405,20445,175
05/06/2009,14:36:00,20445,20450,20420,20420,86
05/06/2009,14:37:00,20425,20475,20415,20460,105
05/06/2009,14:38:00,20465,20475,20440,20440,73
05/06/2009,14:39:00,20440,20465,20435,20450,26
05/06/2009,14:40:00,20460,20460,20425,20430,68
05/06/2009,14:41:00,20430,20450,20430,20435,35
05/06/2009,14:42:00,20435,20445,20415,20415,94
05/06/2009,14:43:00,20415,20420,20405,20410,36
05/06/2009,14:44:00,20405,20415,20400,20405,46
05/06/2009,14:45:00,20400,20405,20395,20400,19
05/06/2009,14:46:00,20395,20420,20395,20420,33
05/06/2009,14:47:00,20415,20425,20400,20400,30
05/06/2009,14:48:00,20400,20430,20400,20430,31
05/06/2009,14:49:00,20430,20430,20400,20415,33
05/06/2009,14:50:00,20405,20420,20405,20420,24
05/06/2009,14:51:00,20420,20430,20415,20430,29
05/06/2009,14:52:00,20435,20440,20405,20410,107
05/06/2009,14:53:00,20415,20420,20380,20385,113
05/06/2009,14:54:00,20390,20405,20385,20395,46
05/06/2009,14:55:00,20385,20395,20375,20395,16
05/06/2009,14:56:00,20390,20395,20375,20380,42
05/06/2009,14:57:00,20380,20400,20380,20385,17
05/06/2009,14:58:00,20385,20385,20375,20385,14
05/06/2009,14:59:00,20370,20375,20355,20375,39
05/06/2009,15:00:00,20380,20390,20370,20375,22
05/06/2009,15:01:00,20365,20385,20365,20385,12
05/06/2009,15:02:00,20385,20390,20380,20390,21
05/06/2009,15:03:00,20385,20400,20385,20395,35
05/06/2009,15:04:00,20400,20400,20395,20400,19
05/06/2009,15:05:00,20395,20405,20395,20405,14
05/06/2009,15:06:00,20405,20415,20405,20415,24
05/06/2009,15:07:00,20410,20410,20400,20410,17
05/06/2009,15:08:00,20415,20415,20405,20410,9
05/06/2009,15:09:00,20410,20410,20410,20410,3
05/06/2009,15:10:00,20410,20420,20410,20415,31
05/06/2009,15:11:00,20410,20415,20405,20405,14
05/06/2009,15:12:00,20400,20415,20400,20415,11
05/06/2009,15:13:00,20400,20400,20390,20390,13
05/06/2009,15:14:00,20385,20385,20370,20385,19
05/06/2009,15:15:00,20385,20420,20385,20405,18
05/06/2009,15:16:00,20400,20405,20395,20400,13
05/06/2009,15:17:00,20405,20410,20400,20410,11
05/06/2009,15:18:00,20410,20410,20400,20410,14
05/06/2009,15:19:00,20400,20400,20390,20390,18
05/06/2009,15:20:00,20390,20405,20390,20390,10
05/06/2009,15:21:00,20385,20395,20385,20390,7
05/06/2009,15:22:00,20405,20405,20385,20390,38
05/06/2009,15:23:00,20395,20395,20365,20380,55
05/06/2009,15:24:00,20375,20390,20375,20390,8
05/06/2009,15:25:00,20390,20390,20380,20380,4
05/06/2009,15:26:00,20380,20380,20380,20380,6
05/06/2009,15:27:00,20380,20390,20380,20385,59
05/06/2009,15:28:00,20395,20395,20385,20385,7
05/06/2009,15:29:00,20390,20400,20370,20370,38
05/06/2009,15:30:00,20365,20390,20360,20380,37
05/06/2009,15:31:00,20375,20390,20375,20380,25
05/06/2009,15:32:00,20390,20405,20390,20400,13
05/06/2009,15:33:00,20400,20400,20390,20390,11
05/06/2009,15:34:00,20390,20395,20360,20360,42
05/06/2009,15:35:00,20365,20370,20345,20355,37
05/06/2009,15:36:00,20350,20365,20345,20365,26
05/06/2009,15:37:00,20365,20370,20360,20360,24
05/06/2009,15:38:00,20365,20380,20365,20370,12
05/06/2009,15:39:00,20370,20375,20355,20375,20
05/06/2009,15:40:00,20360,20375,20355,20360,9
05/06/2009,15:41:00,20360,20360,20325,20340,69
05/06/2009,15:42:00,20345,20360,20340,20340,63
05/06/2009,15:43:00,20335,20340,20295,20300,91
05/06/2009,15:44:00,20300,20325,20300,20310,53
05/06/2009,15:45:00,20310,20315,20270,20280,41
05/06/2009,15:46:00,20285,20290,20240,20245,45
05/06/2009,15:47:00,20240,20255,20225,20225,63
05/06/2009,15:48:00,20225,20245,20215,20220,68
05/06/2009,15:49:00,20220,20225,20200,20210,61
05/06/2009,15:50:00,20220,20230,20210,20230,30
05/06/2009,15:51:00,20230,20255,20220,20250,87
05/06/2009,15:52:00,20260,20275,20240,20245,70
05/06/2009,15:53:00,20245,20250,20235,20240,24
05/06/2009,15:54:00,20255,20255,20240,20240,16
05/06/2009,15:55:00,20235,20245,20210,20230,62
05/06/2009,15:56:00,20230,20235,20210,20235,43
05/06/2009,15:57:00,20235,20240,20225,20225,10
05/06/2009,15:58:00,20220,20220,20145,20165,175
05/06/2009,15:59:00,20160,20220,20160,20220,62
05/06/2009,16:00:00,20215,20235,20200,20205,48
05/06/2009,16:01:00,20210,20210,20175,20190,28
05/06/2009,16:02:00,20190,20210,20185,20205,28
05/06/2009,16:03:00,20215,20245,20205,20235,57
05/06/2009,16:04:00,20240,20245,20210,20225,20
05/06/2009,16:05:00,20240,20240,20185,20195,47
05/06/2009,16:06:00,20195,20195,20165,20180,52
05/06/2009,16:07:00,20170,20170,20120,20145,71
05/06/2009,16:08:00,20150,20160,20140,20155,32
05/06/2009,16:09:00,20150,20150,20110,20110,87
05/06/2009,16:10:00,20120,20120,20070,20075,174
05/06/2009,16:11:00,20085,20105,20075,20090,84
05/06/2009,16:12:00,20095,20100,20080,20080,45
05/06/2009,16:13:00,20080,20080,20035,20055,187
05/06/2009,16:14:00,20060,20075,20055,20055,57
05/06/2009,16:15:00,20055,20095,20050,20095,67
05/06/2009,16:16:00,20085,20095,20070,20095,18
05/06/2009,16:17:00,20095,20095,20075,20080,44
05/06/2009,16:18:00,20075,20105,20065,20105,32
05/06/2009,16:19:00,20105,20105,20100,20100,25
05/06/2009,16:20:00,20110,20120,20100,20120,40
05/06/2009,16:21:00,20120,20150,20120,20140,34
05/06/2009,16:22:00,20150,20165,20145,20145,28
05/06/2009,16:23:00,20160,20175,20155,20165,51
05/06/2009,16:24:00,20165,20170,20155,20170,15
05/06/2009,16:25:00,20170,20170,20160,20160,18
05/06/2009,16:26:00,20150,20165,20150,20165,9
05/06/2009,16:27:00,20175,20175,20165,20165,6
05/06/2009,16:28:00,20170,20180,20140,20140,27
05/06/2009,16:29:00,20140,20150,20140,20150,6
05/06/2009,16:30:00,20145,20145,20105,20125,45
05/06/2009,16:31:00,20120,20135,20110,20115,20
05/06/2009,16:32:00,20115,20145,20105,20145,21
05/06/2009,16:33:00,20150,20175,20130,20160,31
05/06/2009,16:34:00,20160,20175,20150,20150,79
05/06/2009,16:35:00,20150,20165,20150,20160,46
05/06/2009,16:36:00,20165,20185,20165,20180,38
05/06/2009,16:37:00,20185,20220,20180,20200,81
05/06/2009,16:38:00,20200,20210,20190,20205,45
05/06/2009,16:39:00,20205,20225,20200,20210,29
05/06/2009,16:40:00,20215,20225,20210,20225,40
05/06/2009,16:41:00,20225,20260,20225,20260,58
05/06/2009,16:42:00,20250,20255,20235,20235,29
05/06/2009,16:43:00,20240,20250,20240,20250,9
05/06/2009,16:44:00,20255,20255,20240,20255,16
05/06/2009,16:45:00,20255,20265,20250,20260,28
05/06/2009,16:46:00,20260,20260,20245,20250,24
05/06/2009,16:47:00,20245,20245,20230,20240,29
05/06/2009,16:48:00,20240,20240,20230,20230,3
05/06/2009,16:49:00,20235,20235,20205,20225,48
05/06/2009,16:50:00,20215,20220,20210,20220,14
05/06/2009,16:51:00,20215,20225,20210,20210,14
05/06/2009,16:52:00,20205,20215,20180,20200,65
05/06/2009,16:53:00,20195,20220,20195,20210,31
05/06/2009,16:54:00,20215,20215,20195,20195,37
05/06/2009,16:55:00,20195,20210,20185,20205,24
05/06/2009,16:56:00,20200,20200,20185,20185,40
05/06/2009,16:57:00,20185,20200,20185,20200,23
05/06/2009,16:58:00,20190,20195,20180,20190,28
05/06/2009,16:59:00,20190,20205,20175,20205,41
05/06/2009,17:00:00,20210,20225,20195,20215,52
05/06/2009,17:01:00,20220,20225,20200,20210,49
05/06/2009,17:02:00,20205,20215,20200,20215,24
05/06/2009,17:03:00,20215,20225,20210,20225,19
05/06/2009,17:04:00,20225,20260,20225,20245,76
05/06/2009,17:05:00,20240,20245,20235,20235,16
05/06/2009,17:06:00,20240,20250,20235,20240,24
05/06/2009,17:07:00,20250,20260,20250,20250,30
05/06/2009,17:08:00,20255,20255,20240,20245,15
05/06/2009,17:09:00,20250,20250,20240,20245,4
05/06/2009,17:10:00,20240,20240,20225,20225,17
05/06/2009,17:11:00,20230,20240,20230,20235,22
05/06/2009,17:12:00,20230,20230,20220,20220,2016
05/06/2009,17:13:00,20220,20225,20210,20215,476
05/06/2009,17:14:00,20225,20225,20200,20200,34
05/06/2009,17:15:00,20195,20205,20195,20200,27
05/06/2009,17:16:00,20195,20225,20195,20225,35
05/06/2009,17:17:00,20220,20225,20215,20215,25
05/06/2009,17:18:00,20215,20220,20210,20210,11
05/06/2009,17:19:00,20205,20210,20195,20195,19
05/06/2009,17:20:00,20205,20210,20200,20210,19
05/06/2009,17:21:00,20210,20225,20205,20215,27
05/06/2009,17:22:00,20220,20225,20210,20210,12
05/06/2009,17:23:00,20210,20210,20185,20195,44
05/06/2009,17:24:00,20200,20205,20180,20205,79
05/06/2009,17:25:00,20195,20200,20175,20185,34
05/06/2009,17:26:00,20190,20190,20150,20150,57
05/06/2009,17:27:00,20150,20170,20145,20155,52
05/06/2009,17:28:00,20160,20170,20145,20165,25
05/06/2009,17:29:00,20165,20185,20155,20160,47
05/06/2009,17:30:00,20180,20180,20150,20150,33
05/06/2009,17:31:00,20150,20185,20150,20175,36
05/06/2009,17:32:00,20180,20190,20180,20190,36
05/06/2009,17:33:00,20175,20190,20175,20190,8
05/06/2009,17:34:00,20195,20200,20190,20190,17
05/06/2009,17:35:00,20190,20190,20175,20180,28
05/06/2009,17:36:00,20175,20175,20145,20150,26
05/06/2009,17:37:00,20145,20145,20095,20120,72
05/06/2009,17:38:00,20125,20125,20095,20095,30
05/06/2009,17:39:00,20100,20110,20085,20110,43