DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/06/2009,09:00:00,19950,20070,19950,20050,262
09/06/2009,09:02:00,20050,20055,20025,20050,103
09/06/2009,09:04:00,20040,20060,20020,20050,135
09/06/2009,09:06:00,20050,20060,20035,20035,46
09/06/2009,09:08:00,20030,20065,20025,20060,105
09/06/2009,09:10:00,20060,20070,20050,20065,63
09/06/2009,09:12:00,20060,20070,20055,20060,56
09/06/2009,09:14:00,20065,20320,20050,20320,228
09/06/2009,09:18:00,20320,20320,20095,20115,404
09/06/2009,09:20:00,20115,20140,20110,20130,175
09/06/2009,09:22:00,20125,20125,20120,20125,55
09/06/2009,09:23:00,20125,20135,20120,20135,40
09/06/2009,09:24:00,20130,20130,20120,20120,27
09/06/2009,09:25:00,20120,20120,20105,20110,40
09/06/2009,09:26:00,20110,20120,20110,20115,49
09/06/2009,09:27:00,20115,20125,20105,20105,39
09/06/2009,09:28:00,20105,20125,20095,20120,52
09/06/2009,09:29:00,20130,20150,20125,20150,78
09/06/2009,09:30:00,20145,20160,20130,20140,120
09/06/2009,09:31:00,20140,20170,20135,20160,85
09/06/2009,09:32:00,20165,20180,20165,20175,142
09/06/2009,09:33:00,20175,20180,20160,20165,122
09/06/2009,09:34:00,20170,20175,20165,20165,30
09/06/2009,09:35:00,20165,20175,20160,20160,50
09/06/2009,09:36:00,20165,20170,20160,20160,12
09/06/2009,09:37:00,20160,20170,20155,20170,42
09/06/2009,09:38:00,20165,20165,20150,20150,10
09/06/2009,09:39:00,20145,20145,20115,20130,43
09/06/2009,09:40:00,20125,20125,20120,20120,15
09/06/2009,09:41:00,20115,20115,20100,20110,26
09/06/2009,09:42:00,20110,20110,20105,20110,6
09/06/2009,09:43:00,20115,20120,20110,20115,35
09/06/2009,09:44:00,20115,20115,20100,20100,39
09/06/2009,09:45:00,20100,20125,20100,20115,24
09/06/2009,09:46:00,20105,20120,20105,20105,8
09/06/2009,09:47:00,20105,20110,20095,20095,17
09/06/2009,09:48:00,20095,20095,20070,20080,66
09/06/2009,09:49:00,20085,20090,20075,20090,23
09/06/2009,09:50:00,20090,20095,20075,20075,16
09/06/2009,09:51:00,20075,20080,20070,20080,14
09/06/2009,09:52:00,20080,20085,20075,20085,14
09/06/2009,09:53:00,20085,20085,20075,20080,30
09/06/2009,09:54:00,20080,20080,20070,20080,24
09/06/2009,09:55:00,20080,20105,20080,20100,30
09/06/2009,09:56:00,20100,20105,20095,20095,15
09/06/2009,09:57:00,20095,20095,20090,20090,8
09/06/2009,09:58:00,20095,20105,20095,20105,12
09/06/2009,09:59:00,20110,20110,20095,20100,19
09/06/2009,10:00:00,20095,20105,20070,20075,49
09/06/2009,10:01:00,20075,20095,20075,20090,24
09/06/2009,10:02:00,20095,20095,20085,20085,4
09/06/2009,10:03:00,20080,20085,20070,20085,23
09/06/2009,10:04:00,20080,20095,20080,20095,5
09/06/2009,10:05:00,20095,20115,20095,20105,29
09/06/2009,10:06:00,20115,20155,20115,20150,96
09/06/2009,10:07:00,20150,20160,20150,20150,40
09/06/2009,10:08:00,20150,20150,20140,20140,16
09/06/2009,10:09:00,20140,20140,20125,20130,13
09/06/2009,10:10:00,20130,20135,20120,20120,22
09/06/2009,10:11:00,20120,20125,20115,20120,6
09/06/2009,10:12:00,20120,20120,20105,20115,32
09/06/2009,10:13:00,20115,20130,20115,20130,24
09/06/2009,10:14:00,20125,20150,20125,20150,32
09/06/2009,10:15:00,20160,20175,20160,20165,57
09/06/2009,10:16:00,20160,20170,20160,20165,15
09/06/2009,10:17:00,20165,20170,20160,20160,19
09/06/2009,10:18:00,20160,20160,20135,20135,32
09/06/2009,10:19:00,20135,20150,20135,20150,12
09/06/2009,10:20:00,20140,20145,20140,20145,11
09/06/2009,10:21:00,20140,20145,20135,20145,13
09/06/2009,10:22:00,20140,20150,20140,20145,8
09/06/2009,10:23:00,20150,20160,20145,20160,19
09/06/2009,10:24:00,20155,20155,20130,20135,36
09/06/2009,10:25:00,20150,20155,20145,20145,8
09/06/2009,10:26:00,20145,20145,20135,20135,3
09/06/2009,10:27:00,20135,20140,20115,20115,22
09/06/2009,10:28:00,20120,20120,20110,20115,26
09/06/2009,10:29:00,20115,20115,20105,20110,12
09/06/2009,10:30:00,20110,20115,20095,20095,24
09/06/2009,10:31:00,20105,20110,20100,20100,13
09/06/2009,10:32:00,20095,20100,20090,20095,14
09/06/2009,10:33:00,20090,20110,20090,20100,43
09/06/2009,10:34:00,20100,20110,20100,20100,14
09/06/2009,10:35:00,20115,20115,20085,20090,30
09/06/2009,10:36:00,20090,20100,20080,20095,22
09/06/2009,10:37:00,20095,20100,20085,20095,10
09/06/2009,10:38:00,20100,20125,20100,20110,24
09/06/2009,10:39:00,20115,20120,20105,20110,7
09/06/2009,10:40:00,20120,20120,20110,20115,4
09/06/2009,10:41:00,20115,20120,20110,20115,18
09/06/2009,10:42:00,20120,20120,20115,20120,11
09/06/2009,10:44:00,20115,20125,20115,20125,8
09/06/2009,10:45:00,20120,20125,20110,20115,20
09/06/2009,10:46:00,20110,20115,20100,20100,17
09/06/2009,10:47:00,20100,20100,20095,20100,31
09/06/2009,10:48:00,20100,20110,20100,20105,9
09/06/2009,10:49:00,20100,20100,20100,20100,2
09/06/2009,10:50:00,20100,20110,20100,20100,12
09/06/2009,10:51:00,20095,20105,20090,20095,20
09/06/2009,10:52:00,20095,20100,20090,20095,7
09/06/2009,10:53:00,20095,20130,20095,20120,87
09/06/2009,10:54:00,20130,20140,20125,20140,34
09/06/2009,10:55:00,20140,20140,20130,20130,39
09/06/2009,10:56:00,20125,20125,20115,20125,8
09/06/2009,10:57:00,20130,20130,20125,20125,3
09/06/2009,10:58:00,20120,20130,20120,20130,9
09/06/2009,10:59:00,20130,20135,20125,20135,7
09/06/2009,11:00:00,20130,20130,20100,20105,15
09/06/2009,11:01:00,20110,20110,20105,20105,10
09/06/2009,11:02:00,20105,20110,20100,20110,25
09/06/2009,11:03:00,20115,20125,20110,20110,9
09/06/2009,11:05:00,20110,20125,20110,20125,5
09/06/2009,11:06:00,20125,20125,20115,20115,7
09/06/2009,11:07:00,20130,20135,20130,20135,7
09/06/2009,11:08:00,20130,20155,20130,20145,32
09/06/2009,11:09:00,20145,20150,20130,20140,10
09/06/2009,11:10:00,20135,20135,20130,20130,4
09/06/2009,11:11:00,20130,20130,20120,20120,24
09/06/2009,11:12:00,20120,20125,20120,20125,4
09/06/2009,11:13:00,20125,20125,20105,20105,18
09/06/2009,11:14:00,20110,20120,20105,20115,13
09/06/2009,11:15:00,20120,20120,20110,20120,14
09/06/2009,11:16:00,20110,20110,20100,20110,27
09/06/2009,11:17:00,20105,20105,20090,20090,21
09/06/2009,11:18:00,20090,20095,20090,20095,13
09/06/2009,11:19:00,20095,20095,20085,20090,9
09/06/2009,11:20:00,20090,20090,20085,20085,3
09/06/2009,11:21:00,20085,20095,20080,20095,11
09/06/2009,11:22:00,20095,20100,20085,20100,18
09/06/2009,11:23:00,20100,20105,20095,20105,9
09/06/2009,11:24:00,20105,20110,20105,20110,5
09/06/2009,11:25:00,20115,20115,20100,20100,3
09/06/2009,11:26:00,20100,20105,20095,20105,8
09/06/2009,11:27:00,20095,20100,20090,20090,16
09/06/2009,11:28:00,20095,20095,20095,20095,1
09/06/2009,11:29:00,20095,20095,20090,20090,3
09/06/2009,11:30:00,20095,20095,20065,20065,42
09/06/2009,11:31:00,20065,20065,20050,20050,102
09/06/2009,11:32:00,20050,20050,20040,20050,33
09/06/2009,11:33:00,20045,20050,20030,20040,30
09/06/2009,11:34:00,20040,20050,20035,20050,8
09/06/2009,11:35:00,20045,20045,20040,20040,5
09/06/2009,11:36:00,20040,20040,20035,20035,13
09/06/2009,11:37:00,20040,20045,20035,20035,7
09/06/2009,11:38:00,20035,20040,20030,20040,15
09/06/2009,11:39:00,20040,20050,20035,20050,21
09/06/2009,11:40:00,20040,20045,20030,20030,18
09/06/2009,11:41:00,20035,20040,20035,20040,21
09/06/2009,11:42:00,20040,20045,20035,20045,7
09/06/2009,11:43:00,20045,20055,20040,20055,22
09/06/2009,11:44:00,20050,20050,20045,20045,8
09/06/2009,11:45:00,20040,20045,20035,20035,23
09/06/2009,11:46:00,20040,20045,20035,20045,6
09/06/2009,11:47:00,20040,20050,20040,20050,18
09/06/2009,11:48:00,20055,20055,20045,20045,19
09/06/2009,11:49:00,20045,20045,20045,20045,8
09/06/2009,11:50:00,20050,20055,20045,20055,31
09/06/2009,11:51:00,20055,20065,20055,20055,21
09/06/2009,11:52:00,20050,20055,20050,20055,5
09/06/2009,11:53:00,20055,20060,20050,20050,4
09/06/2009,11:54:00,20055,20055,20045,20045,4
09/06/2009,11:55:00,20045,20050,20045,20050,3
09/06/2009,11:56:00,20050,20055,20045,20055,8
09/06/2009,11:57:00,20045,20045,20045,20045,3
09/06/2009,11:58:00,20050,20050,20045,20045,3
09/06/2009,11:59:00,20040,20040,20030,20030,26
09/06/2009,12:00:00,20035,20035,20015,20020,75
09/06/2009,12:01:00,20025,20030,20010,20015,24
09/06/2009,12:02:00,20010,20020,20010,20015,38
09/06/2009,12:03:00,20015,20025,20015,20020,16
09/06/2009,12:04:00,20020,20025,20020,20020,5
09/06/2009,12:05:00,20015,20015,20005,20005,34
09/06/2009,12:06:00,20005,20005,20000,20005,27
09/06/2009,12:07:00,20005,20010,20000,20010,11
09/06/2009,12:08:00,20010,20020,20010,20020,30
09/06/2009,12:09:00,20020,20020,20010,20015,10
09/06/2009,12:10:00,20010,20010,20000,20005,12
09/06/2009,12:11:00,20000,20000,19985,19985,32
09/06/2009,12:12:00,19990,19995,19990,19995,37
09/06/2009,12:13:00,19985,19995,19985,19995,8
09/06/2009,12:14:00,20005,20010,19995,20005,19
09/06/2009,12:15:00,19995,19995,19985,19995,19
09/06/2009,12:16:00,19990,19995,19990,19995,12
09/06/2009,12:17:00,20000,20010,19995,20010,11
09/06/2009,12:18:00,20005,20015,20000,20015,12
09/06/2009,12:19:00,20010,20015,20005,20015,9
09/06/2009,12:20:00,20010,20010,20000,20000,9
09/06/2009,12:21:00,20000,20000,20000,20000,11
09/06/2009,12:22:00,19995,20005,19990,20005,18
09/06/2009,12:23:00,20000,20000,20000,20000,4
09/06/2009,12:24:00,19995,20010,19990,20000,18
09/06/2009,12:25:00,20000,20000,19985,19985,14
09/06/2009,12:26:00,19985,19985,19975,19985,32
09/06/2009,12:27:00,19980,19995,19975,19985,17
09/06/2009,12:28:00,19985,19985,19980,19980,3
09/06/2009,12:29:00,19985,19990,19980,19990,11
09/06/2009,12:30:00,19980,19985,19980,19980,9
09/06/2009,12:31:00,19980,19990,19980,19985,11
09/06/2009,12:32:00,19985,19995,19975,19995,17
09/06/2009,12:33:00,19995,19995,19985,19985,3
09/06/2009,12:34:00,19990,19990,19985,19985,3
09/06/2009,12:35:00,19995,20000,19995,20000,7
09/06/2009,12:36:00,20005,20015,20000,20015,33
09/06/2009,12:37:00,20015,20015,20010,20015,10
09/06/2009,12:38:00,20015,20015,20010,20010,4
09/06/2009,12:39:00,20010,20010,19990,19995,35
09/06/2009,12:40:00,19995,20000,19985,19990,8
09/06/2009,12:41:00,19990,19990,19965,19980,29
09/06/2009,12:42:00,19975,19980,19970,19975,5
09/06/2009,12:43:00,19970,19990,19970,19990,17
09/06/2009,12:44:00,19990,20000,19980,20000,19
09/06/2009,12:45:00,20000,20010,19995,20005,21
09/06/2009,12:46:00,20000,20010,20000,20010,18
09/06/2009,12:47:00,20005,20010,20000,20005,8
09/06/2009,12:48:00,20000,20005,19995,19995,10
09/06/2009,12:49:00,19995,20000,19995,20000,2
09/06/2009,12:50:00,19995,19995,19995,19995,3
09/06/2009,12:51:00,20000,20005,20000,20005,10
09/06/2009,12:52:00,20000,20000,19995,19995,4
09/06/2009,12:53:00,19990,19990,19990,19990,15
09/06/2009,12:54:00,19995,19995,19985,19990,7
09/06/2009,12:55:00,19995,20000,19985,19985,7
09/06/2009,12:56:00,19985,19985,19980,19980,8
09/06/2009,12:57:00,19975,19985,19970,19985,20
09/06/2009,12:58:00,19985,19985,19975,19975,3
09/06/2009,12:59:00,19975,19975,19965,19975,9
09/06/2009,13:00:00,19970,19975,19945,19965,67
09/06/2009,13:01:00,19960,19970,19950,19965,20
09/06/2009,13:02:00,19965,19975,19965,19975,19
09/06/2009,13:03:00,19975,19985,19965,19985,21
09/06/2009,13:04:00,19985,19990,19985,19990,21
09/06/2009,13:05:00,19995,20005,19995,20000,20
09/06/2009,13:06:00,20000,20000,19995,19995,5
09/06/2009,13:07:00,19995,20005,19995,20005,4
09/06/2009,13:08:00,20000,20000,19985,19985,6
09/06/2009,13:09:00,19985,19985,19980,19985,11
09/06/2009,13:10:00,19985,19990,19980,19980,14
09/06/2009,13:11:00,19980,19985,19980,19985,7
09/06/2009,13:12:00,19990,20000,19990,20000,3
09/06/2009,13:13:00,19995,19995,19995,19995,4
09/06/2009,13:14:00,20000,20000,19990,19990,5
09/06/2009,13:15:00,20000,20005,20000,20000,17
09/06/2009,13:16:00,20005,20005,19995,20005,6
09/06/2009,13:17:00,20000,20005,19995,20000,4
09/06/2009,13:18:00,20005,20020,20005,20020,24
09/06/2009,13:19:00,20020,20045,20015,20040,43
09/06/2009,13:20:00,20040,20055,20035,20050,54
09/06/2009,13:21:00,20045,20045,20030,20030,31
09/06/2009,13:22:00,20030,20035,20025,20035,4
09/06/2009,13:23:00,20030,20030,20020,20020,10
09/06/2009,13:24:00,20025,20030,20020,20030,15
09/06/2009,13:25:00,20030,20035,20020,20020,11
09/06/2009,13:26:00,20020,20030,20020,20020,4
09/06/2009,13:27:00,20015,20020,20015,20015,8
09/06/2009,13:28:00,20020,20025,20015,20025,11
09/06/2009,13:30:00,20020,20030,20020,20030,7
09/06/2009,13:31:00,20025,20025,20020,20020,3
09/06/2009,13:32:00,20020,20020,19995,19995,23
09/06/2009,13:33:00,20000,20000,20000,20000,3
09/06/2009,13:34:00,20000,20005,20000,20005,4
09/06/2009,13:35:00,20005,20005,20000,20000,3
09/06/2009,13:36:00,19995,20000,19995,19995,6
09/06/2009,13:37:00,19995,19995,19985,19990,14
09/06/2009,13:38:00,19985,20010,19985,20010,16
09/06/2009,13:39:00,20010,20010,20000,20000,4
09/06/2009,13:40:00,20015,20030,20015,20025,19
09/06/2009,13:41:00,20025,20030,20020,20025,21
09/06/2009,13:42:00,20030,20035,20020,20020,6
09/06/2009,13:43:00,20025,20025,20020,20020,5
09/06/2009,13:44:00,20015,20030,20015,20025,12
09/06/2009,13:45:00,20025,20030,20020,20030,4
09/06/2009,13:46:00,20035,20035,20030,20035,5
09/06/2009,13:47:00,20030,20080,20030,20075,74
09/06/2009,13:48:00,20070,20070,20060,20070,7
09/06/2009,13:49:00,20070,20075,20055,20055,10
09/06/2009,13:50:00,20055,20055,20050,20055,4
09/06/2009,13:51:00,20055,20060,20050,20060,7
09/06/2009,13:52:00,20060,20065,20050,20065,10
09/06/2009,13:53:00,20065,20070,20065,20065,8
09/06/2009,13:54:00,20065,20070,20065,20065,11
09/06/2009,13:55:00,20065,20075,20065,20075,15
09/06/2009,13:56:00,20075,20080,20070,20075,21
09/06/2009,13:57:00,20075,20080,20065,20065,12
09/06/2009,13:58:00,20065,20070,20060,20070,6
09/06/2009,13:59:00,20060,20060,20060,20060,5
09/06/2009,14:00:00,20065,20065,20050,20060,19
09/06/2009,14:01:00,20055,20060,20055,20055,13
09/06/2009,14:02:00,20050,20060,20050,20060,13
09/06/2009,14:04:00,20065,20065,20060,20060,7
09/06/2009,14:05:00,20055,20055,20050,20050,2
09/06/2009,14:06:00,20055,20060,20050,20050,6
09/06/2009,14:07:00,20060,20060,20055,20060,5
09/06/2009,14:08:00,20050,20050,20050,20050,2
09/06/2009,14:09:00,20045,20050,20045,20050,14
09/06/2009,14:10:00,20050,20055,20040,20055,12
09/06/2009,14:11:00,20050,20055,20050,20055,4
09/06/2009,14:12:00,20055,20055,20055,20055,2
09/06/2009,14:13:00,20050,20055,20045,20050,13
09/06/2009,14:14:00,20055,20055,20035,20035,16
09/06/2009,14:15:00,20045,20045,20040,20045,6
09/06/2009,14:16:00,20050,20050,20050,20050,1
09/06/2009,14:17:00,20045,20045,20045,20045,2
09/06/2009,14:18:00,20050,20055,20050,20055,2
09/06/2009,14:19:00,20055,20060,20050,20050,18
09/06/2009,14:20:00,20055,20055,20055,20055,1
09/06/2009,14:21:00,20060,20070,20060,20070,24
09/06/2009,14:22:00,20075,20080,20075,20075,14
09/06/2009,14:23:00,20075,20090,20075,20085,31
09/06/2009,14:24:00,20080,20080,20070,20075,15
09/06/2009,14:25:00,20080,20095,20080,20095,16
09/06/2009,14:26:00,20090,20090,20080,20080,9
09/06/2009,14:27:00,20085,20090,20085,20090,5
09/06/2009,14:28:00,20090,20095,20090,20095,5
09/06/2009,14:29:00,20090,20095,20090,20090,5
09/06/2009,14:30:00,20090,20110,20085,20110,73
09/06/2009,14:31:00,20105,20120,20105,20115,62
09/06/2009,14:32:00,20120,20130,20115,20115,50
09/06/2009,14:33:00,20115,20120,20115,20120,14
09/06/2009,14:34:00,20120,20125,20105,20105,55
09/06/2009,14:35:00,20110,20110,20095,20095,30
09/06/2009,14:36:00,20090,20095,20090,20095,11
09/06/2009,14:37:00,20100,20100,20095,20095,9
09/06/2009,14:38:00,20100,20100,20095,20095,6
09/06/2009,14:39:00,20090,20095,20090,20090,4
09/06/2009,14:40:00,20090,20090,20085,20085,8
09/06/2009,14:41:00,20085,20090,20085,20090,8
09/06/2009,14:42:00,20085,20095,20085,20095,15
09/06/2009,14:43:00,20095,20095,20090,20095,9
09/06/2009,14:44:00,20090,20090,20090,20090,4
09/06/2009,14:45:00,20090,20090,20080,20080,15
09/06/2009,14:46:00,20085,20085,20085,20085,4
09/06/2009,14:47:00,20085,20085,20065,20065,21
09/06/2009,14:48:00,20065,20070,20060,20070,15
09/06/2009,14:49:00,20070,20075,20070,20075,4
09/06/2009,14:50:00,20070,20080,20070,20075,9
09/06/2009,14:51:00,20070,20080,20070,20080,4
09/06/2009,14:52:00,20075,20080,20065,20065,19
09/06/2009,14:53:00,20070,20070,20070,20070,7
09/06/2009,14:54:00,20075,20080,20075,20080,5
09/06/2009,14:55:00,20075,20075,20060,20065,13
09/06/2009,14:56:00,20070,20075,20065,20075,5
09/06/2009,14:57:00,20070,20070,20065,20065,2
09/06/2009,14:58:00,20075,20085,20075,20075,16
09/06/2009,14:59:00,20070,20070,20070,20070,3
09/06/2009,15:00:00,20065,20065,20060,20060,14
09/06/2009,15:01:00,20060,20075,20060,20075,12
09/06/2009,15:02:00,20070,20085,20070,20085,14
09/06/2009,15:03:00,20085,20095,20085,20085,16
09/06/2009,15:04:00,20085,20095,20085,20090,15
09/06/2009,15:05:00,20090,20100,20090,20095,13
09/06/2009,15:06:00,20100,20105,20095,20100,10
09/06/2009,15:07:00,20105,20105,20105,20105,3
09/06/2009,15:08:00,20100,20100,20100,20100,8
09/06/2009,15:09:00,20105,20110,20095,20095,23
09/06/2009,15:10:00,20100,20100,20095,20100,8
09/06/2009,15:11:00,20095,20115,20095,20105,16
09/06/2009,15:12:00,20115,20115,20105,20105,4
09/06/2009,15:13:00,20110,20115,20110,20110,9
09/06/2009,15:14:00,20110,20125,20110,20120,13
09/06/2009,15:15:00,20120,20125,20115,20115,15
09/06/2009,15:16:00,20120,20120,20110,20115,6
09/06/2009,15:17:00,20115,20115,20115,20115,1
09/06/2009,15:18:00,20115,20120,20115,20120,2
09/06/2009,15:19:00,20120,20130,20115,20130,8
09/06/2009,15:20:00,20130,20140,20125,20135,41
09/06/2009,15:21:00,20125,20125,20125,20125,1
09/06/2009,15:22:00,20135,20140,20135,20140,9
09/06/2009,15:23:00,20140,20145,20135,20140,21
09/06/2009,15:24:00,20130,20130,20120,20120,28
09/06/2009,15:25:00,20120,20135,20120,20130,13
09/06/2009,15:26:00,20125,20140,20125,20140,10
09/06/2009,15:27:00,20135,20135,20125,20125,15
09/06/2009,15:28:00,20125,20125,20120,20120,3
09/06/2009,15:29:00,20120,20130,20120,20130,7
09/06/2009,15:30:00,20120,20135,20120,20130,10
09/06/2009,15:31:00,20130,20130,20100,20105,48
09/06/2009,15:32:00,20105,20105,20095,20105,17
09/06/2009,15:33:00,20100,20120,20095,20120,45
09/06/2009,15:34:00,20120,20120,20105,20110,6
09/06/2009,15:35:00,20115,20145,20115,20135,23
09/06/2009,15:36:00,20150,20160,20130,20130,47
09/06/2009,15:37:00,20130,20140,20115,20125,22
09/06/2009,15:38:00,20130,20140,20120,20140,6
09/06/2009,15:39:00,20125,20150,20125,20130,53
09/06/2009,15:40:00,20125,20140,20115,20115,38
09/06/2009,15:41:00,20120,20175,20120,20175,49
09/06/2009,15:42:00,20170,20185,20150,20160,52
09/06/2009,15:43:00,20160,20165,20160,20165,5
09/06/2009,15:44:00,20160,20165,20145,20155,27
09/06/2009,15:45:00,20160,20220,20160,20210,182
09/06/2009,15:46:00,20205,20220,20180,20190,106
09/06/2009,15:47:00,20195,20205,20195,20200,34
09/06/2009,15:48:00,20195,20195,20180,20180,25
09/06/2009,15:49:00,20180,20205,20180,20190,24
09/06/2009,15:50:00,20190,20190,20175,20175,21
09/06/2009,15:51:00,20170,20170,20140,20150,57
09/06/2009,15:52:00,20145,20155,20140,20140,40
09/06/2009,15:53:00,20140,20155,20135,20155,11
09/06/2009,15:54:00,20150,20170,20150,20160,18
09/06/2009,15:55:00,20160,20160,20150,20155,24
09/06/2009,15:56:00,20150,20150,20125,20140,48
09/06/2009,15:57:00,20140,20145,20140,20140,6
09/06/2009,15:58:00,20135,20135,20110,20110,15
09/06/2009,15:59:00,20115,20120,20100,20120,20
09/06/2009,16:00:00,20120,20160,20100,20140,57
09/06/2009,16:01:00,20140,20150,20125,20135,66
09/06/2009,16:02:00,20135,20140,20110,20110,46
09/06/2009,16:03:00,20110,20125,20105,20115,34
09/06/2009,16:04:00,20115,20130,20105,20110,31
09/06/2009,16:05:00,20110,20150,20110,20130,41
09/06/2009,16:06:00,20140,20145,20130,20130,16
09/06/2009,16:07:00,20130,20135,20125,20135,14
09/06/2009,16:08:00,20135,20145,20125,20145,14
09/06/2009,16:09:00,20145,20155,20135,20155,15
09/06/2009,16:10:00,20145,20150,20135,20150,53
09/06/2009,16:11:00,20145,20150,20145,20150,3
09/06/2009,16:12:00,20155,20185,20155,20175,134
09/06/2009,16:13:00,20175,20185,20175,20180,14
09/06/2009,16:14:00,20175,20175,20160,20170,21
09/06/2009,16:15:00,20170,20180,20160,20160,25
09/06/2009,16:16:00,20170,20170,20150,20150,26
09/06/2009,16:17:00,20150,20150,20140,20150,25
09/06/2009,16:18:00,20145,20150,20135,20145,20
09/06/2009,16:19:00,20145,20150,20140,20150,7
09/06/2009,16:20:00,20145,20145,20125,20125,17
09/06/2009,16:21:00,20125,20125,20115,20125,19
09/06/2009,16:22:00,20110,20115,20095,20110,42
09/06/2009,16:23:00,20115,20115,20105,20105,9
09/06/2009,16:24:00,20110,20110,20105,20110,19
09/06/2009,16:25:00,20105,20110,20070,20075,73
09/06/2009,16:26:00,20070,20085,20070,20085,36
09/06/2009,16:27:00,20085,20105,20080,20095,69
09/06/2009,16:28:00,20095,20100,20095,20095,6
09/06/2009,16:29:00,20095,20100,20095,20100,17
09/06/2009,16:30:00,20105,20105,20100,20105,17
09/06/2009,16:31:00,20105,20135,20105,20120,41
09/06/2009,16:32:00,20120,20120,20120,20120,3
09/06/2009,16:33:00,20120,20140,20120,20130,9
09/06/2009,16:34:00,20135,20135,20125,20125,7
09/06/2009,16:35:00,20125,20125,20115,20125,7
09/06/2009,16:36:00,20125,20135,20120,20135,16
09/06/2009,16:37:00,20130,20130,20125,20130,12
09/06/2009,16:38:00,20120,20120,20105,20105,27
09/06/2009,16:39:00,20115,20120,20110,20120,254
09/06/2009,16:40:00,20120,20155,20115,20155,58
09/06/2009,16:41:00,20150,20150,20140,20150,18
09/06/2009,16:42:00,20145,20160,20145,20160,17
09/06/2009,16:43:00,20160,20165,20140,20140,21
09/06/2009,16:44:00,20145,20155,20140,20145,18
09/06/2009,16:45:00,20145,20150,20145,20145,20
09/06/2009,16:46:00,20150,20150,20140,20140,23
09/06/2009,16:47:00,20140,20140,20135,20140,26
09/06/2009,16:48:00,20145,20145,20100,20100,65
09/06/2009,16:49:00,20100,20105,20085,20085,44
09/06/2009,16:50:00,20085,20095,20080,20095,13
09/06/2009,16:51:00,20085,20095,20060,20060,45
09/06/2009,16:52:00,20065,20075,20065,20075,11
09/06/2009,16:53:00,20070,20080,20065,20075,17
09/06/2009,16:54:00,20075,20080,20065,20075,25
09/06/2009,16:55:00,20075,20100,20075,20100,21
09/06/2009,16:56:00,20100,20105,20085,20095,54
09/06/2009,16:57:00,20095,20100,20090,20100,6
09/06/2009,16:58:00,20085,20090,20080,20090,9
09/06/2009,16:59:00,20090,20100,20090,20090,10
09/06/2009,17:00:00,20085,20085,20030,20040,86
09/06/2009,17:01:00,20035,20050,20030,20030,23
09/06/2009,17:02:00,20035,20035,20030,20030,17
09/06/2009,17:03:00,20035,20060,20035,20060,29
09/06/2009,17:04:00,20060,20065,20040,20040,25
09/06/2009,17:05:00,20040,20045,19995,20005,109
09/06/2009,17:06:00,20010,20010,19995,19995,43
09/06/2009,17:07:00,19995,20030,19995,20025,65
09/06/2009,17:08:00,20025,20035,20025,20035,9
09/06/2009,17:09:00,20045,20050,20025,20040,37
09/06/2009,17:10:00,20040,20045,20035,20035,28
09/06/2009,17:11:00,20040,20040,20035,20035,5
09/06/2009,17:12:00,20035,20040,20035,20040,6
09/06/2009,17:13:00,20045,20045,20035,20040,21
09/06/2009,17:14:00,20040,20040,20030,20040,17
09/06/2009,17:15:00,20040,20040,20025,20025,20
09/06/2009,17:16:00,20025,20045,20025,20040,25
09/06/2009,17:17:00,20045,20060,20045,20050,26
09/06/2009,17:18:00,20055,20055,20050,20050,23
09/06/2009,17:19:00,20050,20055,20045,20045,15
09/06/2009,17:20:00,20050,20050,20030,20030,20
09/06/2009,17:21:00,20035,20040,20030,20040,12
09/06/2009,17:22:00,20040,20040,20025,20025,36
09/06/2009,17:23:00,20030,20045,20030,20040,6
09/06/2009,17:24:00,20040,20050,20035,20035,17
09/06/2009,17:25:00,20030,20060,20030,20060,45
09/06/2009,17:26:00,20055,20055,20035,20050,70
09/06/2009,17:27:00,20050,20050,20035,20035,34
09/06/2009,17:28:00,20035,20060,20030,20055,48
09/06/2009,17:29:00,20060,20085,20060,20060,142
09/06/2009,17:30:00,20065,20075,20050,20070,34
09/06/2009,17:31:00,20080,20080,20060,20075,36
09/06/2009,17:32:00,20085,20090,20080,20085,36
09/06/2009,17:33:00,20085,20085,20075,20085,10
09/06/2009,17:34:00,20085,20085,20075,20075,29
09/06/2009,17:35:00,20080,20085,20065,20075,70
09/06/2009,17:36:00,20075,20075,20065,20075,27
09/06/2009,17:37:00,20070,20070,20055,20065,17
09/06/2009,17:38:00,20060,20060,20030,20030,117
09/06/2009,17:39:00,20045,20045,19995,20010,66
10/06/2009,09:00:00,20305,20410,20305,20385,380
10/06/2009,09:01:00,20385,20400,20380,20385,115
10/06/2009,09:02:00,20395,20420,20390,20400,91
10/06/2009,09:03:00,20395,20420,20395,20410,80
10/06/2009,09:04:00,20410,20415,20400,20405,66
10/06/2009,09:05:00,20410,20430,20395,20425,127
10/06/2009,09:06:00,20425,20440,20405,20405,65
10/06/2009,09:07:00,20410,20440,20400,20440,90
10/06/2009,09:08:00,20440,20465,20430,20450,67
10/06/2009,09:09:00,20440,20445,20420,20435,46
10/06/2009,09:10:00,20440,20480,20435,20475,153
10/06/2009,09:11:00,20470,20475,20450,20450,55
10/06/2009,09:12:00,20450,20450,20435,20440,29
10/06/2009,09:13:00,20430,20445,20425,20440,40
10/06/2009,09:14:00,20440,20440,20420,20420,42
10/06/2009,09:15:00,20425,20435,20420,20420,36
10/06/2009,09:16:00,20420,20425,20410,20415,23
10/06/2009,09:17:00,20415,20415,20400,20400,38
10/06/2009,09:18:00,20405,20410,20395,20395,55
10/06/2009,09:19:00,20390,20395,20385,20390,36
10/06/2009,09:20:00,20395,20405,20395,20395,33
10/06/2009,09:21:00,20400,20405,20385,20385,68
10/06/2009,09:22:00,20380,20385,20375,20375,44
10/06/2009,09:23:00,20375,20380,20365,20365,43
10/06/2009,09:24:00,20365,20365,20360,20365,17
10/06/2009,09:25:00,20360,20365,20360,20360,17
10/06/2009,09:26:00,20360,20360,20350,20360,31
10/06/2009,09:27:00,20360,20360,20350,20360,20
10/06/2009,09:28:00,20360,20365,20355,20360,22
10/06/2009,09:29:00,20360,20365,20355,20365,19
10/06/2009,09:30:00,20360,20380,20355,20380,72
10/06/2009,09:31:00,20375,20395,20375,20390,36
10/06/2009,09:32:00,20395,20400,20390,20390,40
10/06/2009,09:33:00,20390,20390,20380,20390,11
10/06/2009,09:34:00,20385,20390,20385,20390,10
10/06/2009,09:35:00,20390,20390,20380,20380,4
10/06/2009,09:36:00,20380,20385,20380,20385,6
10/06/2009,09:37:00,20380,20380,20370,20370,15
10/06/2009,09:38:00,20380,20395,20380,20395,18
10/06/2009,09:39:00,20400,20405,20395,20405,34
10/06/2009,09:40:00,20395,20400,20380,20390,34
10/06/2009,09:41:00,20390,20390,20380,20385,6
10/06/2009,09:42:00,20380,20380,20375,20375,36
10/06/2009,09:43:00,20380,20385,20375,20375,11
10/06/2009,09:44:00,20380,20380,20375,20375,7
10/06/2009,09:45:00,20380,20410,20380,20405,59
10/06/2009,09:46:00,20405,20405,20395,20400,15
10/06/2009,09:47:00,20400,20405,20400,20405,9
10/06/2009,09:48:00,20405,20410,20400,20405,22
10/06/2009,09:49:00,20405,20405,20395,20395,10
10/06/2009,09:50:00,20390,20390,20380,20385,37
10/06/2009,09:51:00,20380,20385,20380,20380,7
10/06/2009,09:52:00,20380,20385,20380,20385,16
10/06/2009,09:53:00,20385,20385,20370,20370,33
10/06/2009,09:54:00,20370,20395,20370,20395,37
10/06/2009,09:55:00,20390,20390,20385,20385,7
10/06/2009,09:56:00,20390,20395,20390,20395,5
10/06/2009,09:57:00,20395,20395,20375,20375,13
10/06/2009,09:58:00,20375,20375,20365,20370,19
10/06/2009,09:59:00,20375,20395,20375,20395,32
10/06/2009,10:00:00,20395,20405,20395,20395,46
10/06/2009,10:01:00,20395,20395,20385,20385,17
10/06/2009,10:02:00,20385,20390,20380,20380,3
10/06/2009,10:03:00,20380,20405,20375,20405,33
10/06/2009,10:04:00,20405,20405,20395,20395,29
10/06/2009,10:05:00,20395,20395,20380,20385,36
10/06/2009,10:06:00,20380,20385,20375,20380,31
10/06/2009,10:07:00,20380,20380,20375,20380,16
10/06/2009,10:08:00,20385,20405,20385,20400,31
10/06/2009,10:09:00,20400,20415,20395,20410,47
10/06/2009,10:10:00,20410,20415,20405,20405,5
10/06/2009,10:11:00,20405,20405,20395,20405,7
10/06/2009,10:12:00,20395,20410,20395,20410,19
10/06/2009,10:13:00,20405,20420,20405,20415,44
10/06/2009,10:14:00,20415,20415,20410,20415,7
10/06/2009,10:15:00,20420,20425,20415,20425,33
10/06/2009,10:16:00,20425,20425,20405,20405,77
10/06/2009,10:17:00,20410,20415,20410,20410,4
10/06/2009,10:18:00,20410,20410,20405,20405,8
10/06/2009,10:19:00,20405,20405,20380,20390,34
10/06/2009,10:20:00,20390,20410,20380,20410,46
10/06/2009,10:21:00,20405,20405,20395,20395,16
10/06/2009,10:22:00,20390,20395,20380,20380,28
10/06/2009,10:23:00,20385,20385,20375,20375,8
10/06/2009,10:24:00,20375,20380,20375,20380,8
10/06/2009,10:25:00,20380,20385,20380,20380,20
10/06/2009,10:26:00,20375,20385,20375,20385,10
10/06/2009,10:27:00,20375,20400,20375,20400,26
10/06/2009,10:28:00,20400,20400,20390,20390,9
10/06/2009,10:29:00,20395,20395,20390,20390,9
10/06/2009,10:30:00,20390,20400,20390,20400,19
10/06/2009,10:31:00,20400,20400,20400,20400,3
10/06/2009,10:32:00,20405,20405,20395,20400,26
10/06/2009,10:33:00,20400,20400,20400,20400,10
10/06/2009,10:34:00,20405,20410,20400,20400,37
10/06/2009,10:35:00,20405,20405,20400,20400,6
10/06/2009,10:36:00,20405,20410,20405,20410,5
10/06/2009,10:37:00,20410,20420,20405,20405,28
10/06/2009,10:38:00,20405,20425,20405,20420,27
10/06/2009,10:39:00,20420,20425,20420,20425,9
10/06/2009,10:40:00,20425,20425,20415,20415,13
10/06/2009,10:41:00,20415,20415,20410,20415,12
10/06/2009,10:42:00,20415,20415,20410,20410,6
10/06/2009,10:43:00,20405,20410,20405,20410,14
10/06/2009,10:44:00,20415,20420,20405,20405,27
10/06/2009,10:45:00,20405,20405,20390,20400,36
10/06/2009,10:46:00,20400,20400,20390,20390,9
10/06/2009,10:47:00,20390,20390,20390,20390,3
10/06/2009,10:48:00,20390,20390,20385,20390,12
10/06/2009,10:49:00,20395,20405,20395,20405,18
10/06/2009,10:50:00,20410,20410,20405,20410,33
10/06/2009,10:51:00,20410,20415,20410,20415,6
10/06/2009,10:52:00,20415,20415,20400,20410,118
10/06/2009,10:53:00,20405,20405,20390,20395,7
10/06/2009,10:54:00,20400,20410,20395,20400,14
10/06/2009,10:55:00,20390,20400,20390,20400,5
10/06/2009,10:56:00,20405,20405,20400,20405,3
10/06/2009,10:57:00,20405,20410,20400,20410,25
10/06/2009,10:58:00,20405,20425,20405,20425,16
10/06/2009,10:59:00,20415,20420,20415,20420,11
10/06/2009,11:00:00,20420,20425,20415,20425,7
10/06/2009,11:01:00,20425,20425,20420,20425,8
10/06/2009,11:02:00,20425,20435,20425,20425,16
10/06/2009,11:03:00,20425,20450,20425,20440,34
10/06/2009,11:04:00,20440,20450,20435,20445,31
10/06/2009,11:05:00,20450,20470,20450,20460,115
10/06/2009,11:06:00,20460,20460,20450,20455,18
10/06/2009,11:07:00,20455,20455,20445,20445,15
10/06/2009,11:08:00,20455,20465,20450,20460,28
10/06/2009,11:09:00,20450,20450,20450,20450,5
10/06/2009,11:10:00,20450,20450,20440,20445,5
10/06/2009,11:11:00,20450,20455,20445,20450,12
10/06/2009,11:12:00,20450,20450,20435,20440,29
10/06/2009,11:13:00,20435,20440,20430,20430,11
10/06/2009,11:14:00,20430,20445,20430,20445,13
10/06/2009,11:15:00,20440,20450,20440,20440,8
10/06/2009,11:16:00,20440,20450,20440,20445,13
10/06/2009,11:18:00,20440,20445,20435,20445,5
10/06/2009,11:19:00,20440,20440,20430,20430,5
10/06/2009,11:20:00,20430,20430,20425,20430,10
10/06/2009,11:21:00,20430,20435,20425,20425,28
10/06/2009,11:22:00,20425,20425,20420,20420,6
10/06/2009,11:23:00,20420,20430,20420,20430,5
10/06/2009,11:24:00,20435,20440,20435,20435,15
10/06/2009,11:25:00,20430,20430,20430,20430,3
10/06/2009,11:26:00,20430,20430,20430,20430,3
10/06/2009,11:27:00,20430,20430,20425,20425,3
10/06/2009,11:28:00,20430,20430,20420,20425,18
10/06/2009,11:29:00,20425,20425,20425,20425,14
10/06/2009,11:30:00,20425,20435,20425,20435,13
10/06/2009,11:31:00,20430,20430,20425,20425,8
10/06/2009,11:32:00,20425,20440,20425,20435,28
10/06/2009,11:33:00,20440,20440,20430,20430,19
10/06/2009,11:34:00,20430,20430,20430,20430,9
10/06/2009,11:36:00,20440,20440,20435,20440,9
10/06/2009,11:37:00,20440,20445,20440,20445,6
10/06/2009,11:38:00,20440,20440,20435,20435,5
10/06/2009,11:39:00,20435,20440,20435,20440,6
10/06/2009,11:40:00,20445,20450,20440,20440,16
10/06/2009,11:41:00,20440,20440,20435,20435,10
10/06/2009,11:42:00,20435,20440,20430,20435,11
10/06/2009,11:43:00,20430,20435,20430,20435,2
10/06/2009,11:44:00,20430,20430,20430,20430,5
10/06/2009,11:45:00,20440,20440,20430,20430,2
10/06/2009,11:46:00,20430,20430,20425,20425,10
10/06/2009,11:47:00,20420,20425,20420,20425,13
10/06/2009,11:48:00,20430,20430,20430,20430,3
10/06/2009,11:50:00,20430,20435,20430,20430,10
10/06/2009,11:51:00,20430,20430,20425,20425,4
10/06/2009,11:53:00,20435,20435,20430,20430,2
10/06/2009,11:54:00,20435,20435,20430,20430,2
10/06/2009,11:55:00,20435,20435,20425,20425,5
10/06/2009,11:56:00,20430,20430,20430,20430,1
10/06/2009,11:58:00,20430,20435,20425,20435,5
10/06/2009,11:59:00,20435,20440,20430,20430,8
10/06/2009,12:00:00,20430,20435,20430,20430,3
10/06/2009,12:01:00,20440,20440,20435,20435,10
10/06/2009,12:02:00,20445,20445,20440,20440,18
10/06/2009,12:03:00,20445,20455,20445,20455,32
10/06/2009,12:04:00,20460,20490,20455,20490,78
10/06/2009,12:05:00,20490,20495,20470,20480,87
10/06/2009,12:06:00,20485,20495,20480,20490,26
10/06/2009,12:07:00,20485,20490,20480,20490,15
10/06/2009,12:08:00,20485,20495,20485,20485,15
10/06/2009,12:09:00,20490,20490,20480,20490,14
10/06/2009,12:10:00,20490,20495,20485,20490,19
10/06/2009,12:11:00,20495,20520,20485,20515,144
10/06/2009,12:12:00,20520,20535,20515,20530,102
10/06/2009,12:13:00,20535,20545,20530,20535,62
10/06/2009,12:14:00,20535,20535,20515,20515,30
10/06/2009,12:15:00,20520,20520,20505,20520,30
10/06/2009,12:16:00,20515,20515,20505,20505,14
10/06/2009,12:17:00,20510,20510,20500,20505,22
10/06/2009,12:18:00,20505,20510,20500,20500,16
10/06/2009,12:19:00,20500,20510,20490,20500,24
10/06/2009,12:20:00,20500,20500,20495,20500,5
10/06/2009,12:21:00,20500,20500,20495,20495,27
10/06/2009,12:22:00,20495,20505,20495,20505,16
10/06/2009,12:23:00,20505,20505,20495,20500,26
10/06/2009,12:24:00,20500,20505,20500,20505,4
10/06/2009,12:25:00,20505,20505,20500,20500,9
10/06/2009,12:26:00,20500,20500,20485,20485,50
10/06/2009,12:27:00,20490,20495,20485,20495,5
10/06/2009,12:28:00,20490,20490,20485,20485,21
10/06/2009,12:29:00,20485,20500,20485,20495,48
10/06/2009,12:30:00,20495,20495,20495,20495,1
10/06/2009,12:31:00,20490,20495,20490,20495,4
10/06/2009,12:32:00,20495,20495,20495,20495,2
10/06/2009,12:33:00,20495,20500,20495,20500,8
10/06/2009,12:34:00,20500,20505,20500,20500,22
10/06/2009,12:35:00,20500,20505,20500,20500,3
10/06/2009,12:36:00,20505,20510,20505,20510,4
10/06/2009,12:37:00,20505,20505,20500,20505,3
10/06/2009,12:38:00,20505,20505,20505,20505,4
10/06/2009,12:39:00,20505,20505,20500,20500,10
10/06/2009,12:40:00,20500,20500,20495,20495,7
10/06/2009,12:41:00,20505,20505,20505,20505,1
10/06/2009,12:42:00,20510,20510,20510,20510,3
10/06/2009,12:43:00,20505,20505,20505,20505,1
10/06/2009,12:44:00,20505,20505,20500,20500,2
10/06/2009,12:45:00,20495,20500,20495,20500,4
10/06/2009,12:46:00,20500,20500,20495,20495,4
10/06/2009,12:47:00,20505,20505,20485,20485,12
10/06/2009,12:48:00,20485,20490,20480,20485,14
10/06/2009,12:49:00,20475,20475,20470,20475,13
10/06/2009,12:50:00,20470,20475,20470,20475,6
10/06/2009,12:51:00,20475,20485,20475,20485,20
10/06/2009,12:52:00,20480,20480,20480,20480,10
10/06/2009,12:54:00,20490,20490,20485,20485,4
10/06/2009,12:55:00,20485,20485,20485,20485,2
10/06/2009,12:56:00,20480,20485,20480,20480,7
10/06/2009,12:57:00,20480,20480,20480,20480,6
10/06/2009,12:58:00,20485,20485,20485,20485,4
10/06/2009,12:59:00,20485,20485,20485,20485,2
10/06/2009,13:00:00,20485,20500,20485,20500,14
10/06/2009,13:01:00,20490,20505,20490,20495,22
10/06/2009,13:02:00,20495,20520,20495,20515,16
10/06/2009,13:03:00,20510,20510,20510,20510,3
10/06/2009,13:04:00,20510,20530,20510,20525,21
10/06/2009,13:05:00,20515,20520,20515,20515,3
10/06/2009,13:06:00,20520,20525,20510,20515,15
10/06/2009,13:07:00,20505,20505,20505,20505,8
10/06/2009,13:08:00,20505,20510,20500,20500,25
10/06/2009,13:09:00,20500,20500,20495,20500,12
10/06/2009,13:10:00,20495,20495,20495,20495,1
10/06/2009,13:11:00,20495,20500,20495,20500,9
10/06/2009,13:12:00,20500,20500,20495,20500,9
10/06/2009,13:13:00,20505,20505,20500,20500,4
10/06/2009,13:14:00,20500,20500,20495,20495,3
10/06/2009,13:16:00,20500,20500,20500,20500,2
10/06/2009,13:17:00,20500,20500,20500,20500,1
10/06/2009,13:18:00,20500,20515,20500,20510,7
10/06/2009,13:19:00,20510,20510,20510,20510,2
10/06/2009,13:20:00,20510,20510,20500,20505,8
10/06/2009,13:21:00,20505,20510,20505,20510,2
10/06/2009,13:22:00,20500,20510,20500,20500,7
10/06/2009,13:24:00,20500,20500,20490,20495,9
10/06/2009,13:25:00,20490,20490,20485,20485,18
10/06/2009,13:26:00,20480,20485,20475,20475,24
10/06/2009,13:27:00,20475,20485,20475,20485,15
10/06/2009,13:28:00,20490,20500,20490,20500,24
10/06/2009,13:29:00,20490,20495,20485,20495,18
10/06/2009,13:30:00,20500,20500,20490,20490,5
10/06/2009,13:31:00,20485,20485,20485,20485,6
10/06/2009,13:33:00,20495,20500,20485,20485,8
10/06/2009,13:35:00,20485,20485,20480,20485,6
10/06/2009,13:36:00,20485,20485,20485,20485,4
10/06/2009,13:37:00,20490,20490,20485,20485,10
10/06/2009,13:38:00,20485,20485,20485,20485,1
10/06/2009,13:39:00,20490,20490,20470,20470,13
10/06/2009,13:40:00,20470,20480,20460,20480,31
10/06/2009,13:41:00,20480,20485,20480,20485,3
10/06/2009,13:42:00,20480,20480,20480,20480,1
10/06/2009,13:43:00,20490,20490,20475,20490,6
10/06/2009,13:45:00,20485,20490,20480,20490,5
10/06/2009,13:46:00,20480,20480,20475,20475,6
10/06/2009,13:47:00,20475,20475,20465,20465,12
10/06/2009,13:48:00,20460,20470,20455,20470,12
10/06/2009,13:49:00,20470,20470,20470,20470,5
10/06/2009,13:50:00,20470,20470,20470,20470,4
10/06/2009,13:51:00,20470,20475,20465,20465,13
10/06/2009,13:52:00,20465,20465,20460,20465,9
10/06/2009,13:53:00,20465,20465,20465,20465,3
10/06/2009,13:54:00,20460,20460,20455,20455,8
10/06/2009,13:55:00,20460,20460,20455,20455,5
10/06/2009,13:56:00,20460,20460,20455,20455,2
10/06/2009,13:57:00,20455,20460,20455,20460,3
10/06/2009,13:58:00,20465,20465,20465,20465,7
10/06/2009,13:59:00,20460,20460,20455,20460,5
10/06/2009,14:00:00,20460,20460,20460,20460,3
10/06/2009,14:01:00,20465,20475,20465,20475,33
10/06/2009,14:02:00,20475,20475,20470,20470,10
10/06/2009,14:03:00,20470,20475,20470,20475,3
10/06/2009,14:04:00,20480,20480,20480,20480,2
10/06/2009,14:05:00,20480,20480,20470,20470,8
10/06/2009,14:06:00,20465,20465,20465,20465,10
10/06/2009,14:07:00,20465,20465,20465,20465,1
10/06/2009,14:08:00,20475,20475,20465,20465,2
10/06/2009,14:09:00,20465,20465,20465,20465,2
10/06/2009,14:10:00,20470,20470,20470,20470,1
10/06/2009,14:11:00,20475,20475,20475,20475,2
10/06/2009,14:13:00,20475,20485,20475,20480,167
10/06/2009,14:14:00,20475,20475,20475,20475,1
10/06/2009,14:15:00,20480,20485,20480,20485,2
10/06/2009,14:16:00,20475,20480,20470,20480,11
10/06/2009,14:17:00,20480,20485,20480,20485,7
10/06/2009,14:19:00,20480,20480,20480,20480,1
10/06/2009,14:20:00,20480,20480,20480,20480,1
10/06/2009,14:21:00,20475,20475,20465,20465,16
10/06/2009,14:22:00,20465,20480,20465,20480,14
10/06/2009,14:23:00,20475,20480,20475,20480,7
10/06/2009,14:24:00,20470,20475,20470,20475,15
10/06/2009,14:25:00,20475,20480,20475,20480,5
10/06/2009,14:26:00,20480,20480,20475,20480,11
10/06/2009,14:27:00,20475,20475,20475,20475,1
10/06/2009,14:28:00,20475,20480,20470,20475,17
10/06/2009,14:29:00,20480,20480,20475,20475,11
10/06/2009,14:30:00,20485,20495,20465,20465,22
10/06/2009,14:31:00,20465,20465,20455,20455,37
10/06/2009,14:32:00,20455,20465,20455,20460,5
10/06/2009,14:33:00,20460,20465,20460,20465,7
10/06/2009,14:34:00,20470,20470,20470,20470,3
10/06/2009,14:35:00,20465,20465,20465,20465,3
10/06/2009,14:36:00,20465,20465,20445,20445,36
10/06/2009,14:37:00,20450,20455,20450,20455,20
10/06/2009,14:38:00,20450,20450,20445,20445,21
10/06/2009,14:39:00,20445,20445,20445,20445,4
10/06/2009,14:40:00,20445,20455,20440,20450,12
10/06/2009,14:41:00,20445,20445,20435,20435,15
10/06/2009,14:42:00,20445,20445,20440,20445,12
10/06/2009,14:43:00,20445,20450,20440,20445,10
10/06/2009,14:44:00,20440,20440,20440,20440,1
10/06/2009,14:45:00,20445,20450,20445,20450,7
10/06/2009,14:46:00,20450,20450,20440,20440,17
10/06/2009,14:47:00,20440,20440,20440,20440,2
10/06/2009,14:48:00,20450,20455,20445,20455,8
10/06/2009,14:49:00,20450,20460,20450,20460,9
10/06/2009,14:50:00,20465,20470,20455,20455,19
10/06/2009,14:51:00,20455,20460,20455,20460,2
10/06/2009,14:52:00,20455,20465,20450,20460,33
10/06/2009,14:53:00,20470,20470,20465,20465,6
10/06/2009,14:54:00,20465,20470,20460,20460,12
10/06/2009,14:55:00,20455,20460,20455,20455,4
10/06/2009,14:56:00,20465,20470,20465,20470,18
10/06/2009,14:57:00,20465,20475,20460,20465,29
10/06/2009,14:58:00,20465,20470,20465,20470,7
10/06/2009,14:59:00,20465,20465,20460,20460,71
10/06/2009,15:00:00,20455,20455,20450,20450,2
10/06/2009,15:01:00,20455,20455,20450,20450,6
10/06/2009,15:02:00,20450,20460,20450,20455,9
10/06/2009,15:03:00,20460,20475,20460,20475,17
10/06/2009,15:04:00,20470,20470,20465,20470,8
10/06/2009,15:05:00,20465,20470,20460,20460,13
10/06/2009,15:06:00,20460,20470,20460,20470,4
10/06/2009,15:07:00,20475,20475,20465,20470,3
10/06/2009,15:08:00,20465,20475,20465,20475,2
10/06/2009,15:09:00,20475,20480,20470,20480,21
10/06/2009,15:10:00,20485,20490,20475,20475,38
10/06/2009,15:11:00,20480,20480,20475,20475,7
10/06/2009,15:12:00,20475,20485,20475,20480,14
10/06/2009,15:13:00,20480,20485,20480,20480,60
10/06/2009,15:15:00,20485,20490,20480,20480,5
10/06/2009,15:16:00,20485,20485,20485,20485,1
10/06/2009,15:17:00,20485,20490,20485,20490,11
10/06/2009,15:18:00,20485,20485,20485,20485,2
10/06/2009,15:19:00,20495,20495,20485,20485,8
10/06/2009,15:20:00,20495,20495,20475,20485,16
10/06/2009,15:21:00,20475,20480,20475,20480,11
10/06/2009,15:22:00,20480,20480,20480,20480,2
10/06/2009,15:23:00,20475,20480,20470,20470,7
10/06/2009,15:24:00,20470,20470,20455,20455,24
10/06/2009,15:25:00,20460,20465,20460,20460,7
10/06/2009,15:26:00,20465,20465,20460,20460,8
10/06/2009,15:27:00,20465,20470,20460,20470,27
10/06/2009,15:28:00,20475,20480,20470,20470,11
10/06/2009,15:29:00,20470,20470,20465,20470,3
10/06/2009,15:30:00,20470,20480,20460,20460,28
10/06/2009,15:31:00,20470,20470,20460,20470,10
10/06/2009,15:32:00,20465,20475,20465,20475,11
10/06/2009,15:33:00,20475,20475,20465,20470,11
10/06/2009,15:34:00,20460,20475,20460,20465,113
10/06/2009,15:35:00,20465,20465,20460,20460,8
10/06/2009,15:36:00,20455,20460,20440,20460,54
10/06/2009,15:37:00,20455,20465,20455,20460,16
10/06/2009,15:38:00,20455,20455,20450,20450,20
10/06/2009,15:39:00,20450,20450,20445,20450,10
10/06/2009,15:40:00,20445,20450,20425,20435,33
10/06/2009,15:41:00,20425,20435,20410,20410,39
10/06/2009,15:42:00,20415,20420,20400,20415,254
10/06/2009,15:43:00,20415,20420,20410,20420,16
10/06/2009,15:44:00,20425,20425,20410,20420,16
10/06/2009,15:45:00,20415,20425,20405,20420,38
10/06/2009,15:46:00,20415,20420,20405,20405,19
10/06/2009,15:47:00,20415,20420,20405,20405,34
10/06/2009,15:48:00,20410,20415,20400,20400,26
10/06/2009,15:49:00,20405,20410,20395,20395,12
10/06/2009,15:50:00,20400,20410,20395,20410,25
10/06/2009,15:51:00,20415,20420,20415,20415,7
10/06/2009,15:52:00,20410,20425,20410,20420,25
10/06/2009,15:53:00,20410,20415,20405,20415,12
10/06/2009,15:54:00,20410,20415,20410,20415,5
10/06/2009,15:55:00,20410,20425,20405,20425,30
10/06/2009,15:56:00,20425,20430,20415,20425,14
10/06/2009,15:57:00,20430,20445,20430,20445,21
10/06/2009,15:58:00,20440,20440,20435,20435,10
10/06/2009,15:59:00,20440,20450,20435,20445,9
10/06/2009,16:00:00,20450,20455,20435,20440,28
10/06/2009,16:01:00,20435,20440,20425,20425,23
10/06/2009,16:02:00,20425,20425,20405,20410,32
10/06/2009,16:03:00,20405,20405,20365,20370,65
10/06/2009,16:04:00,20380,20385,20350,20350,70
10/06/2009,16:05:00,20350,20365,20350,20365,52
10/06/2009,16:06:00,20360,20380,20360,20375,33
10/06/2009,16:07:00,20390,20390,20375,20375,35
10/06/2009,16:08:00,20370,20375,20355,20355,46
10/06/2009,16:09:00,20360,20380,20355,20380,51
10/06/2009,16:10:00,20375,20380,20360,20360,44
10/06/2009,16:11:00,20355,20365,20355,20360,35
10/06/2009,16:12:00,20360,20370,20355,20355,15
10/06/2009,16:13:00,20355,20360,20345,20350,74
10/06/2009,16:14:00,20345,20345,20325,20335,50
10/06/2009,16:15:00,20335,20340,20325,20340,30
10/06/2009,16:16:00,20335,20350,20335,20345,27
10/06/2009,16:17:00,20350,20355,20345,20355,18
10/06/2009,16:18:00,20350,20360,20340,20345,27
10/06/2009,16:19:00,20340,20340,20310,20320,106
10/06/2009,16:20:00,20320,20340,20320,20330,23
10/06/2009,16:21:00,20330,20335,20310,20315,51
10/06/2009,16:22:00,20315,20330,20310,20330,62
10/06/2009,16:23:00,20335,20350,20330,20345,64
10/06/2009,16:24:00,20355,20360,20340,20350,36
10/06/2009,16:25:00,20345,20360,20345,20360,33
10/06/2009,16:26:00,20360,20365,20355,20355,50
10/06/2009,16:27:00,20360,20365,20355,20360,37
10/06/2009,16:28:00,20360,20365,20355,20355,26
10/06/2009,16:29:00,20360,20365,20360,20360,6
10/06/2009,16:30:00,20365,20380,20365,20375,61
10/06/2009,16:31:00,20370,20385,20370,20380,18
10/06/2009,16:32:00,20380,20380,20365,20370,24
10/06/2009,16:33:00,20360,20360,20350,20360,70
10/06/2009,16:34:00,20360,20365,20350,20365,19
10/06/2009,16:35:00,20365,20370,20360,20365,28
10/06/2009,16:36:00,20375,20375,20365,20365,19
10/06/2009,16:37:00,20375,20375,20375,20375,16
10/06/2009,16:38:00,20380,20385,20365,20365,22
10/06/2009,16:39:00,20370,20370,20365,20365,23
10/06/2009,16:40:00,20360,20365,20350,20350,44
10/06/2009,16:41:00,20350,20350,20345,20350,15
10/06/2009,16:42:00,20350,20355,20350,20355,9
10/06/2009,16:43:00,20360,20360,20350,20360,73
10/06/2009,16:44:00,20360,20370,20360,20370,47
10/06/2009,16:45:00,20365,20365,20350,20350,20
10/06/2009,16:46:00,20345,20350,20330,20340,37
10/06/2009,16:47:00,20335,20335,20330,20330,17
10/06/2009,16:48:00,20325,20325,20295,20300,96
10/06/2009,16:49:00,20300,20315,20300,20305,61
10/06/2009,16:50:00,20305,20315,20300,20310,27
10/06/2009,16:51:00,20305,20320,20285,20315,91
10/06/2009,16:52:00,20320,20325,20300,20315,44
10/06/2009,16:53:00,20315,20315,20305,20305,20
10/06/2009,16:54:00,20315,20325,20305,20325,17
10/06/2009,16:55:00,20330,20345,20330,20345,47
10/06/2009,16:56:00,20345,20355,20340,20355,17
10/06/2009,16:57:00,20345,20350,20340,20350,11
10/06/2009,16:58:00,20340,20350,20335,20345,20
10/06/2009,16:59:00,20345,20350,20340,20345,18
10/06/2009,17:00:00,20350,20355,20330,20330,30
10/06/2009,17:01:00,20325,20325,20310,20315,29
10/06/2009,17:02:00,20305,20315,20290,20305,88
10/06/2009,17:03:00,20310,20315,20295,20300,35
10/06/2009,17:04:00,20300,20315,20295,20305,31
10/06/2009,17:05:00,20305,20315,20305,20315,19
10/06/2009,17:06:00,20320,20325,20320,20320,8
10/06/2009,17:07:00,20320,20320,20315,20315,8
10/06/2009,17:08:00,20310,20315,20290,20300,72
10/06/2009,17:09:00,20310,20310,20290,20305,11
10/06/2009,17:10:00,20290,20295,20285,20290,27
10/06/2009,17:11:00,20295,20300,20285,20300,24
10/06/2009,17:12:00,20290,20305,20290,20290,11
10/06/2009,17:13:00,20300,20305,20300,20305,12
10/06/2009,17:14:00,20300,20300,20295,20295,8
10/06/2009,17:15:00,20295,20295,20265,20280,46
10/06/2009,17:16:00,20280,20280,20265,20265,20
10/06/2009,17:17:00,20265,20280,20265,20275,39
10/06/2009,17:18:00,20275,20275,20265,20265,35
10/06/2009,17:19:00,20265,20280,20265,20280,21
10/06/2009,17:20:00,20280,20280,20270,20275,48
10/06/2009,17:21:00,20275,20290,20270,20290,48
10/06/2009,17:22:00,20290,20295,20280,20290,53
10/06/2009,17:23:00,20290,20300,20285,20300,57
10/06/2009,17:24:00,20300,20320,20295,20300,74
10/06/2009,17:25:00,20305,20305,20300,20305,18
10/06/2009,17:26:00,20305,20325,20305,20310,29
10/06/2009,17:27:00,20315,20315,20300,20310,37
10/06/2009,17:28:00,20310,20310,20285,20295,103
10/06/2009,17:29:00,20300,20320,20290,20315,113
10/06/2009,17:30:00,20305,20315,20295,20305,54
10/06/2009,17:31:00,20310,20335,20305,20335,76
10/06/2009,17:32:00,20335,20345,20320,20330,26
10/06/2009,17:33:00,20335,20340,20335,20340,6
10/06/2009,17:34:00,20330,20365,20330,20365,53
10/06/2009,17:35:00,20365,20385,20360,20380,74
10/06/2009,17:36:00,20380,20380,20360,20370,28
10/06/2009,17:37:00,20370,20370,20355,20365,25
10/06/2009,17:38:00,20355,20360,20350,20350,16