DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/01/2009,17:15:00,20755,20765,20755,20760,11
06/01/2009,17:16:00,20765,20785,20760,20780,27
06/01/2009,17:17:00,20785,20810,20785,20800,25
06/01/2009,17:18:00,20800,20810,20800,20800,13
06/01/2009,17:19:00,20810,20820,20800,20800,22
06/01/2009,17:20:00,20800,20810,20800,20810,11
06/01/2009,17:21:00,20815,20815,20815,20815,3
06/01/2009,17:22:00,20815,20830,20815,20825,19
06/01/2009,17:23:00,20810,20810,20800,20810,52
06/01/2009,17:24:00,20810,20815,20795,20795,47
06/01/2009,17:25:00,20800,20800,20780,20785,50
06/01/2009,17:26:00,20785,20795,20765,20780,40
06/01/2009,17:27:00,20780,20785,20775,20785,50
06/01/2009,17:28:00,20785,20800,20780,20795,42
06/01/2009,17:29:00,20800,20840,20800,20815,86
06/01/2009,17:30:00,20830,20835,20800,20815,71
06/01/2009,17:31:00,20820,20820,20785,20785,64
06/01/2009,17:32:00,20790,20795,20780,20795,59
06/01/2009,17:33:00,20795,20795,20780,20780,50
06/01/2009,17:34:00,20775,20780,20755,20775,95
06/01/2009,17:35:00,20775,20780,20755,20760,60
06/01/2009,17:36:00,20775,20785,20770,20785,10
06/01/2009,17:37:00,20780,20795,20780,20780,28
06/01/2009,17:38:00,20780,20780,20755,20780,62
06/01/2009,17:39:00,20785,20850,20785,20820,71
07/01/2009,09:00:00,20795,20795,20705,20720,171
07/01/2009,09:01:00,20715,20780,20710,20775,103
07/01/2009,09:02:00,20775,20795,20765,20795,75
07/01/2009,09:03:00,20790,20795,20735,20735,85
07/01/2009,09:04:00,20730,20730,20705,20710,74
07/01/2009,09:05:00,20710,20735,20705,20715,90
07/01/2009,09:06:00,20705,20710,20705,20710,50
07/01/2009,09:07:00,20710,20725,20705,20715,32
07/01/2009,09:08:00,20715,20735,20715,20735,20
07/01/2009,09:09:00,20730,20730,20715,20715,27
07/01/2009,09:10:00,20715,20720,20705,20720,32
07/01/2009,09:11:00,20720,20730,20720,20720,21
07/01/2009,09:12:00,20725,20735,20720,20735,26
07/01/2009,09:13:00,20735,20755,20730,20755,39
07/01/2009,09:14:00,20755,20760,20740,20740,33
07/01/2009,09:15:00,20750,20755,20740,20750,40
07/01/2009,09:16:00,20755,20760,20745,20745,32
07/01/2009,09:17:00,20740,20765,20735,20750,49
07/01/2009,09:18:00,20750,20755,20735,20755,31
07/01/2009,09:19:00,20755,20755,20745,20750,20
07/01/2009,09:20:00,20750,20750,20730,20740,25
07/01/2009,09:21:00,20730,20745,20720,20740,35
07/01/2009,09:22:00,20740,20745,20730,20740,30
07/01/2009,09:23:00,20740,20755,20740,20755,35
07/01/2009,09:24:00,20750,20790,20750,20775,120
07/01/2009,09:25:00,20770,20785,20770,20780,38
07/01/2009,09:26:00,20775,20825,20770,20825,85
07/01/2009,09:27:00,20830,20850,20830,20850,52
07/01/2009,09:28:00,20850,20865,20845,20855,45
07/01/2009,09:29:00,20855,20910,20855,20900,48
07/01/2009,09:30:00,20915,20925,20900,20905,67
07/01/2009,09:31:00,20910,20915,20905,20905,29
07/01/2009,09:32:00,20905,20940,20905,20940,53
07/01/2009,09:33:00,20945,20945,20920,20925,42
07/01/2009,09:34:00,20915,20940,20915,20930,31
07/01/2009,09:35:00,20935,20940,20925,20925,25
07/01/2009,09:36:00,20920,20925,20860,20860,60
07/01/2009,09:37:00,20860,20875,20855,20870,49
07/01/2009,09:38:00,20865,20880,20865,20870,28
07/01/2009,09:39:00,20880,20885,20835,20845,63
07/01/2009,09:40:00,20850,20855,20835,20850,30
07/01/2009,09:41:00,20845,20850,20820,20840,38
07/01/2009,09:42:00,20835,20840,20825,20835,26
07/01/2009,09:43:00,20825,20830,20815,20825,37
07/01/2009,09:44:00,20825,20830,20800,20815,37
07/01/2009,09:45:00,20815,20815,20795,20810,50
07/01/2009,09:46:00,20815,20815,20795,20795,24
07/01/2009,09:47:00,20800,20800,20780,20790,27
07/01/2009,09:48:00,20790,20790,20765,20785,35
07/01/2009,09:49:00,20785,20805,20780,20805,28
07/01/2009,09:50:00,20795,20800,20790,20800,20
07/01/2009,09:51:00,20790,20795,20785,20795,28
07/01/2009,09:52:00,20795,20805,20790,20800,22
07/01/2009,09:53:00,20800,20810,20790,20810,48
07/01/2009,09:54:00,20810,20850,20805,20850,64
07/01/2009,09:55:00,20845,20850,20830,20840,36
07/01/2009,09:56:00,20840,20840,20825,20835,25
07/01/2009,09:57:00,20835,20840,20825,20840,22
07/01/2009,09:58:00,20835,20865,20830,20855,40
07/01/2009,09:59:00,20870,20875,20860,20860,27
07/01/2009,10:00:00,20870,20885,20870,20885,26
07/01/2009,10:01:00,20890,20905,20890,20900,44
07/01/2009,10:02:00,20900,20900,20885,20885,10
07/01/2009,10:03:00,20880,20885,20880,20885,10
07/01/2009,10:04:00,20890,20895,20880,20880,10
07/01/2009,10:05:00,20880,20880,20865,20865,7
07/01/2009,10:06:00,20865,20865,20840,20845,16
07/01/2009,10:07:00,20840,20840,20835,20840,7
07/01/2009,10:08:00,20835,20840,20830,20840,4
07/01/2009,10:09:00,20825,20840,20820,20820,13
07/01/2009,10:10:00,20810,20815,20805,20815,14
07/01/2009,10:11:00,20810,20810,20790,20800,35
07/01/2009,10:12:00,20795,20820,20795,20820,16
07/01/2009,10:13:00,20830,20835,20830,20830,6
07/01/2009,10:14:00,20825,20825,20810,20810,10
07/01/2009,10:15:00,20820,20835,20810,20830,17
07/01/2009,10:16:00,20825,20825,20825,20825,3
07/01/2009,10:17:00,20820,20845,20820,20835,23
07/01/2009,10:18:00,20835,20835,20835,20835,4
07/01/2009,10:19:00,20830,20835,20825,20835,10
07/01/2009,10:20:00,20825,20825,20800,20805,18
07/01/2009,10:21:00,20800,20815,20795,20810,15
07/01/2009,10:22:00,20815,20815,20815,20815,4
07/01/2009,10:23:00,20810,20810,20800,20805,8
07/01/2009,10:24:00,20800,20800,20770,20770,28
07/01/2009,10:25:00,20775,20775,20765,20770,15
07/01/2009,10:26:00,20780,20795,20780,20785,21
07/01/2009,10:27:00,20795,20800,20785,20795,7
07/01/2009,10:28:00,20790,20790,20785,20785,5
07/01/2009,10:29:00,20785,20800,20780,20800,21
07/01/2009,10:30:00,20805,20805,20790,20800,15
07/01/2009,10:31:00,20800,20805,20795,20805,7
07/01/2009,10:32:00,20810,20815,20805,20815,12
07/01/2009,10:33:00,20815,20840,20815,20820,62
07/01/2009,10:34:00,20815,20815,20815,20815,1
07/01/2009,10:35:00,20815,20825,20815,20820,10
07/01/2009,10:36:00,20825,20825,20820,20820,4
07/01/2009,10:37:00,20820,20825,20815,20820,11
07/01/2009,10:38:00,20825,20840,20825,20840,9
07/01/2009,10:39:00,20840,20860,20840,20850,26
07/01/2009,10:40:00,20850,20850,20840,20840,5
07/01/2009,10:41:00,20845,20845,20840,20840,2
07/01/2009,10:43:00,20840,20845,20840,20845,8
07/01/2009,10:44:00,20835,20835,20820,20820,7
07/01/2009,10:45:00,20820,20820,20820,20820,4
07/01/2009,10:46:00,20830,20830,20820,20820,4
07/01/2009,10:47:00,20830,20835,20825,20825,6
07/01/2009,10:48:00,20830,20830,20825,20825,4
07/01/2009,10:49:00,20830,20840,20830,20840,11
07/01/2009,10:50:00,20845,20850,20840,20840,7
07/01/2009,10:51:00,20835,20845,20835,20835,7
07/01/2009,10:52:00,20830,20830,20830,20830,1
07/01/2009,10:53:00,20825,20825,20805,20805,13
07/01/2009,10:54:00,20815,20815,20815,20815,8
07/01/2009,10:55:00,20820,20830,20815,20820,6
07/01/2009,10:56:00,20825,20825,20790,20790,39
07/01/2009,10:57:00,20795,20795,20765,20765,44
07/01/2009,10:58:00,20770,20775,20770,20775,5
07/01/2009,10:59:00,20770,20785,20765,20780,16
07/01/2009,11:00:00,20780,20780,20745,20770,57
07/01/2009,11:01:00,20770,20775,20765,20775,21
07/01/2009,11:02:00,20780,20780,20770,20775,5
07/01/2009,11:03:00,20775,20775,20770,20770,60
07/01/2009,11:04:00,20775,20775,20760,20760,7
07/01/2009,11:05:00,20760,20760,20745,20745,14
07/01/2009,11:06:00,20750,20750,20735,20750,26
07/01/2009,11:07:00,20745,20765,20745,20765,14
07/01/2009,11:08:00,20755,20760,20735,20740,33
07/01/2009,11:09:00,20735,20735,20720,20725,33
07/01/2009,11:10:00,20720,20730,20715,20730,34
07/01/2009,11:11:00,20725,20735,20715,20715,21
07/01/2009,11:12:00,20720,20725,20715,20720,6
07/01/2009,11:13:00,20720,20720,20720,20720,2
07/01/2009,11:14:00,20725,20730,20725,20725,10
07/01/2009,11:15:00,20720,20735,20720,20735,14
07/01/2009,11:16:00,20735,20745,20725,20740,35
07/01/2009,11:17:00,20740,20765,20740,20760,59
07/01/2009,11:18:00,20760,20785,20760,20780,24
07/01/2009,11:19:00,20780,20790,20780,20790,8
07/01/2009,11:20:00,20790,20815,20790,20815,29
07/01/2009,11:21:00,20815,20820,20810,20820,9
07/01/2009,11:22:00,20815,20830,20815,20820,23
07/01/2009,11:23:00,20825,20830,20820,20830,15
07/01/2009,11:24:00,20825,20825,20800,20800,20
07/01/2009,11:25:00,20800,20810,20800,20800,11
07/01/2009,11:26:00,20795,20805,20795,20800,6
07/01/2009,11:27:00,20800,20805,20795,20800,7
07/01/2009,11:28:00,20795,20805,20785,20800,16
07/01/2009,11:29:00,20795,20805,20795,20800,28
07/01/2009,11:30:00,20800,20805,20800,20805,10
07/01/2009,11:31:00,20805,20805,20800,20805,3
07/01/2009,11:32:00,20805,20810,20800,20805,44
07/01/2009,11:33:00,20815,20820,20810,20820,14
07/01/2009,11:34:00,20820,20820,20820,20820,7
07/01/2009,11:35:00,20815,20820,20815,20815,7
07/01/2009,11:36:00,20810,20810,20805,20810,11
07/01/2009,11:37:00,20805,20805,20805,20805,2
07/01/2009,11:38:00,20805,20810,20805,20810,11
07/01/2009,11:39:00,20810,20810,20800,20810,9
07/01/2009,11:40:00,20810,20820,20805,20820,9
07/01/2009,11:41:00,20825,20830,20825,20825,10
07/01/2009,11:42:00,20840,20855,20840,20845,42
07/01/2009,11:43:00,20840,20850,20840,20840,28
07/01/2009,11:44:00,20845,20845,20840,20840,3
07/01/2009,11:45:00,20835,20845,20835,20835,5
07/01/2009,11:46:00,20835,20835,20835,20835,6
07/01/2009,11:47:00,20835,20845,20825,20845,10
07/01/2009,11:48:00,20835,20845,20835,20845,12
07/01/2009,11:49:00,20830,20830,20830,20830,1
07/01/2009,11:50:00,20835,20835,20835,20835,2
07/01/2009,11:51:00,20825,20825,20825,20825,1
07/01/2009,11:52:00,20830,20830,20825,20830,3
07/01/2009,11:53:00,20820,20825,20815,20825,9
07/01/2009,11:54:00,20825,20825,20825,20825,1
07/01/2009,11:55:00,20815,20825,20815,20825,3
07/01/2009,11:56:00,20830,20830,20820,20830,3
07/01/2009,11:57:00,20825,20825,20825,20825,1
07/01/2009,11:59:00,20820,20830,20820,20830,3
07/01/2009,12:00:00,20830,20835,20815,20815,12
07/01/2009,12:01:00,20815,20820,20800,20820,39
07/01/2009,12:03:00,20810,20820,20810,20820,6
07/01/2009,12:04:00,20815,20830,20815,20830,4
07/01/2009,12:05:00,20825,20830,20820,20820,5
07/01/2009,12:06:00,20830,20835,20830,20830,3
07/01/2009,12:07:00,20820,20820,20820,20820,2
07/01/2009,12:08:00,20820,20820,20820,20820,1
07/01/2009,12:09:00,20820,20825,20820,20825,2
07/01/2009,12:10:00,20830,20850,20830,20850,28
07/01/2009,12:11:00,20845,20850,20845,20845,5
07/01/2009,12:12:00,20845,20845,20840,20845,4
07/01/2009,12:13:00,20850,20860,20845,20855,11
07/01/2009,12:14:00,20860,20870,20860,20860,32
07/01/2009,12:15:00,20860,20865,20860,20865,7
07/01/2009,12:16:00,20870,20880,20865,20880,18
07/01/2009,12:17:00,20880,20885,20865,20875,17
07/01/2009,12:18:00,20870,20870,20870,20870,4
07/01/2009,12:19:00,20875,20875,20875,20875,3
07/01/2009,12:20:00,20880,20895,20875,20885,30
07/01/2009,12:21:00,20885,20890,20885,20890,17
07/01/2009,12:22:00,20890,20895,20885,20890,16
07/01/2009,12:23:00,20885,20885,20865,20865,53
07/01/2009,12:24:00,20870,20880,20870,20875,13
07/01/2009,12:25:00,20875,20875,20870,20870,7
07/01/2009,12:27:00,20875,20890,20875,20885,8
07/01/2009,12:28:00,20880,20880,20870,20880,9
07/01/2009,12:29:00,20875,20875,20860,20860,11
07/01/2009,12:30:00,20855,20865,20850,20855,19
07/01/2009,12:31:00,20855,20860,20855,20855,3
07/01/2009,12:32:00,20860,20860,20860,20860,4
07/01/2009,12:33:00,20865,20870,20865,20865,6
07/01/2009,12:34:00,20865,20865,20860,20860,2
07/01/2009,12:35:00,20860,20860,20855,20860,5
07/01/2009,12:36:00,20865,20880,20865,20880,15
07/01/2009,12:37:00,20885,20890,20880,20880,8
07/01/2009,12:38:00,20880,20880,20880,20880,1
07/01/2009,12:39:00,20875,20875,20875,20875,2
07/01/2009,12:40:00,20875,20875,20875,20875,1
07/01/2009,12:41:00,20875,20875,20875,20875,1
07/01/2009,12:43:00,20880,20880,20880,20880,1
07/01/2009,12:44:00,20870,20880,20870,20880,7
07/01/2009,12:45:00,20875,20885,20875,20880,4
07/01/2009,12:46:00,20875,20875,20875,20875,2
07/01/2009,12:47:00,20875,20890,20875,20890,9
07/01/2009,12:48:00,20885,20890,20885,20890,8
07/01/2009,12:49:00,20895,20905,20885,20890,34
07/01/2009,12:50:00,20890,20895,20890,20890,3
07/01/2009,12:51:00,20895,20895,20895,20895,1
07/01/2009,12:52:00,20900,20900,20900,20900,2
07/01/2009,12:53:00,20900,20900,20890,20890,3
07/01/2009,12:54:00,20885,20885,20885,20885,3
07/01/2009,12:55:00,20885,20890,20880,20890,8
07/01/2009,12:56:00,20885,20900,20885,20895,11
07/01/2009,12:57:00,20880,20880,20880,20880,5
07/01/2009,12:58:00,20885,20885,20885,20885,2
07/01/2009,12:59:00,20880,20890,20880,20890,10
07/01/2009,13:00:00,20900,20900,20895,20900,7
07/01/2009,13:01:00,20900,20900,20895,20895,4
07/01/2009,13:02:00,20905,20910,20900,20910,22
07/01/2009,13:03:00,20905,20910,20900,20900,11
07/01/2009,13:05:00,20905,20910,20900,20900,10
07/01/2009,13:06:00,20900,20900,20900,20900,1
07/01/2009,13:07:00,20905,20905,20900,20900,6
07/01/2009,13:08:00,20905,20905,20905,20905,2
07/01/2009,13:09:00,20900,20900,20900,20900,2
07/01/2009,13:10:00,20900,20900,20900,20900,1
07/01/2009,13:11:00,20900,20900,20890,20900,9
07/01/2009,13:12:00,20895,20895,20895,20895,2
07/01/2009,13:13:00,20900,20900,20890,20890,3
07/01/2009,13:14:00,20895,20900,20895,20900,5
07/01/2009,13:15:00,20895,20900,20890,20890,7
07/01/2009,13:16:00,20890,20895,20890,20890,5
07/01/2009,13:17:00,20895,20895,20895,20895,1
07/01/2009,13:19:00,20890,20890,20880,20880,8
07/01/2009,13:20:00,20880,20895,20880,20895,15
07/01/2009,13:21:00,20895,20900,20895,20900,6
07/01/2009,13:22:00,20900,20915,20900,20910,20
07/01/2009,13:23:00,20915,20925,20910,20910,15
07/01/2009,13:24:00,20915,20915,20900,20905,7
07/01/2009,13:25:00,20905,20910,20900,20905,10
07/01/2009,13:26:00,20905,20915,20900,20900,14
07/01/2009,13:27:00,20905,20910,20900,20910,10
07/01/2009,13:28:00,20905,20910,20905,20910,3
07/01/2009,13:29:00,20915,20915,20910,20910,3
07/01/2009,13:30:00,20915,20915,20905,20910,5
07/01/2009,13:31:00,20910,20910,20910,20910,2
07/01/2009,13:32:00,20910,20915,20900,20900,6
07/01/2009,13:33:00,20905,20910,20905,20910,2
07/01/2009,13:34:00,20905,20905,20905,20905,2
07/01/2009,13:35:00,20895,20895,20890,20890,8
07/01/2009,13:36:00,20895,20895,20895,20895,2
07/01/2009,13:37:00,20895,20895,20890,20890,6
07/01/2009,13:38:00,20885,20885,20880,20885,4
07/01/2009,13:39:00,20885,20885,20885,20885,1
07/01/2009,13:40:00,20880,20880,20880,20880,1
07/01/2009,13:41:00,20885,20885,20865,20875,20
07/01/2009,13:42:00,20875,20875,20870,20875,5
07/01/2009,13:43:00,20875,20875,20875,20875,1
07/01/2009,13:46:00,20870,20875,20870,20875,3
07/01/2009,13:47:00,20880,20880,20875,20875,13
07/01/2009,13:48:00,20880,20885,20880,20885,4
07/01/2009,13:49:00,20885,20895,20885,20895,6
07/01/2009,13:50:00,20885,20885,20880,20885,14
07/01/2009,13:52:00,20880,20885,20880,20885,21
07/01/2009,13:53:00,20885,20885,20885,20885,2
07/01/2009,13:54:00,20885,20900,20885,20900,21
07/01/2009,13:55:00,20890,20890,20890,20890,1
07/01/2009,13:56:00,20890,20890,20870,20885,23
07/01/2009,13:57:00,20875,20875,20875,20875,1
07/01/2009,13:58:00,20880,20880,20870,20870,8
07/01/2009,14:01:00,20870,20870,20870,20870,9
07/01/2009,14:02:00,20870,20885,20870,20880,10
07/01/2009,14:04:00,20885,20885,20865,20865,9
07/01/2009,14:06:00,20875,20875,20870,20870,6
07/01/2009,14:07:00,20870,20870,20865,20865,11
07/01/2009,14:08:00,20865,20870,20855,20855,21
07/01/2009,14:09:00,20865,20865,20855,20855,5
07/01/2009,14:10:00,20860,20860,20855,20855,4
07/01/2009,14:12:00,20855,20855,20855,20855,1
07/01/2009,14:13:00,20850,20850,20850,20850,6
07/01/2009,14:14:00,20850,20850,20845,20850,7
07/01/2009,14:15:00,20850,20850,20785,20790,73
07/01/2009,14:16:00,20795,20800,20775,20800,44
07/01/2009,14:17:00,20795,20805,20780,20785,57
07/01/2009,14:18:00,20785,20800,20780,20780,16
07/01/2009,14:19:00,20775,20775,20750,20750,34
07/01/2009,14:20:00,20750,20775,20750,20770,31
07/01/2009,14:21:00,20775,20795,20775,20795,24
07/01/2009,14:22:00,20790,20795,20775,20780,47
07/01/2009,14:23:00,20785,20785,20770,20780,22
07/01/2009,14:24:00,20775,20790,20765,20765,22
07/01/2009,14:25:00,20765,20765,20755,20755,23
07/01/2009,14:26:00,20755,20770,20740,20770,27
07/01/2009,14:27:00,20765,20780,20765,20780,17
07/01/2009,14:28:00,20770,20775,20755,20760,32
07/01/2009,14:29:00,20765,20775,20755,20775,20
07/01/2009,14:30:00,20765,20770,20760,20765,7
07/01/2009,14:31:00,20760,20775,20755,20770,20
07/01/2009,14:32:00,20775,20785,20770,20775,26
07/01/2009,14:33:00,20775,20775,20770,20770,9
07/01/2009,14:34:00,20780,20780,20780,20780,1
07/01/2009,14:35:00,20770,20770,20770,20770,3
07/01/2009,14:36:00,20765,20765,20750,20755,26
07/01/2009,14:37:00,20750,20750,20715,20725,76
07/01/2009,14:38:00,20725,20725,20695,20705,66
07/01/2009,14:39:00,20700,20705,20690,20700,121
07/01/2009,14:40:00,20695,20710,20670,20710,68
07/01/2009,14:41:00,20710,20715,20695,20710,21
07/01/2009,14:42:00,20710,20725,20710,20720,33
07/01/2009,14:43:00,20730,20735,20720,20720,16
07/01/2009,14:44:00,20725,20730,20720,20720,16
07/01/2009,14:45:00,20715,20725,20715,20725,2
07/01/2009,14:46:00,20725,20730,20720,20730,25
07/01/2009,14:47:00,20715,20725,20710,20725,13
07/01/2009,14:48:00,20725,20740,20725,20735,16
07/01/2009,14:49:00,20745,20745,20730,20730,8
07/01/2009,14:50:00,20735,20740,20730,20740,10
07/01/2009,14:51:00,20730,20740,20730,20740,5
07/01/2009,14:52:00,20750,20770,20750,20770,30
07/01/2009,14:53:00,20770,20775,20760,20760,18
07/01/2009,14:54:00,20755,20760,20755,20755,10
07/01/2009,14:55:00,20760,20760,20750,20750,10
07/01/2009,14:56:00,20745,20750,20735,20740,23
07/01/2009,14:57:00,20740,20745,20725,20725,13
07/01/2009,14:58:00,20725,20725,20715,20715,32
07/01/2009,14:59:00,20720,20725,20705,20725,37
07/01/2009,15:00:00,20715,20715,20660,20685,226
07/01/2009,15:01:00,20680,20680,20630,20655,91
07/01/2009,15:02:00,20655,20665,20640,20650,34
07/01/2009,15:03:00,20650,20655,20615,20625,58
07/01/2009,15:04:00,20620,20635,20610,20630,72
07/01/2009,15:05:00,20625,20640,20600,20615,67
07/01/2009,15:06:00,20620,20635,20620,20630,34
07/01/2009,15:07:00,20635,20635,20635,20635,2
07/01/2009,15:08:00,20630,20665,20630,20655,43
07/01/2009,15:09:00,20660,20660,20655,20660,8
07/01/2009,15:10:00,20655,20675,20655,20675,22
07/01/2009,15:11:00,20675,20675,20660,20665,5
07/01/2009,15:12:00,20660,20660,20655,20655,2
07/01/2009,15:13:00,20655,20660,20655,20660,8
07/01/2009,15:14:00,20660,20660,20650,20650,18
07/01/2009,15:15:00,20650,20660,20650,20650,18
07/01/2009,15:16:00,20660,20660,20650,20650,6
07/01/2009,15:17:00,20660,20660,20660,20660,2
07/01/2009,15:18:00,20655,20655,20645,20650,10
07/01/2009,15:19:00,20650,20665,20650,20665,4
07/01/2009,15:20:00,20665,20675,20660,20665,7
07/01/2009,15:21:00,20675,20680,20670,20675,13
07/01/2009,15:22:00,20675,20675,20670,20670,3
07/01/2009,15:23:00,20675,20680,20675,20675,11
07/01/2009,15:24:00,20680,20680,20680,20680,6
07/01/2009,15:25:00,20685,20685,20685,20685,11
07/01/2009,15:26:00,20680,20695,20680,20685,15
07/01/2009,15:27:00,20690,20690,20685,20685,5
07/01/2009,15:28:00,20685,20685,20680,20680,14
07/01/2009,15:29:00,20685,20685,20680,20680,4
07/01/2009,15:30:00,20680,20680,20665,20680,28
07/01/2009,15:31:00,20680,20680,20675,20680,11
07/01/2009,15:32:00,20680,20695,20680,20685,16
07/01/2009,15:33:00,20680,20680,20665,20675,43
07/01/2009,15:34:00,20680,20695,20670,20695,32
07/01/2009,15:35:00,20695,20730,20695,20720,63
07/01/2009,15:36:00,20730,20745,20715,20715,42
07/01/2009,15:37:00,20710,20710,20685,20690,33
07/01/2009,15:38:00,20680,20710,20675,20700,30
07/01/2009,15:39:00,20705,20710,20690,20700,14
07/01/2009,15:40:00,20695,20695,20680,20680,12
07/01/2009,15:41:00,20685,20700,20680,20685,20
07/01/2009,15:42:00,20695,20700,20690,20700,7
07/01/2009,15:43:00,20700,20705,20700,20700,11
07/01/2009,15:44:00,20695,20720,20695,20715,50
07/01/2009,15:45:00,20715,20750,20715,20730,46
07/01/2009,15:46:00,20740,20745,20700,20700,24
07/01/2009,15:47:00,20710,20710,20710,20710,4
07/01/2009,15:48:00,20710,20730,20705,20705,27
07/01/2009,15:49:00,20700,20730,20695,20730,34
07/01/2009,15:50:00,20735,20745,20730,20735,21
07/01/2009,15:51:00,20750,20765,20750,20760,25
07/01/2009,15:52:00,20765,20775,20755,20755,29
07/01/2009,15:53:00,20750,20780,20750,20780,41
07/01/2009,15:54:00,20775,20805,20770,20795,43
07/01/2009,15:55:00,20790,20795,20780,20780,21
07/01/2009,15:56:00,20780,20785,20765,20780,27
07/01/2009,15:57:00,20775,20780,20760,20780,17
07/01/2009,15:58:00,20780,20780,20750,20755,34
07/01/2009,15:59:00,20750,20755,20745,20745,8
07/01/2009,16:00:00,20750,20765,20750,20765,25
07/01/2009,16:01:00,20770,20770,20735,20750,41
07/01/2009,16:02:00,20750,20750,20700,20710,36
07/01/2009,16:03:00,20705,20730,20705,20725,19
07/01/2009,16:04:00,20720,20725,20710,20725,17
07/01/2009,16:05:00,20710,20725,20710,20710,11
07/01/2009,16:06:00,20710,20725,20710,20715,12
07/01/2009,16:07:00,20710,20710,20690,20695,44
07/01/2009,16:08:00,20700,20735,20700,20730,35
07/01/2009,16:09:00,20730,20760,20730,20760,32
07/01/2009,16:10:00,20760,20780,20760,20775,46
07/01/2009,16:11:00,20770,20780,20765,20765,31
07/01/2009,16:12:00,20765,20765,20745,20745,21
07/01/2009,16:13:00,20735,20735,20730,20730,14
07/01/2009,16:14:00,20725,20735,20725,20725,25
07/01/2009,16:15:00,20725,20725,20690,20690,41
07/01/2009,16:16:00,20685,20700,20685,20685,14
07/01/2009,16:17:00,20680,20695,20665,20695,51
07/01/2009,16:18:00,20695,20695,20680,20690,12
07/01/2009,16:19:00,20680,20680,20665,20665,20
07/01/2009,16:20:00,20665,20665,20635,20660,41
07/01/2009,16:21:00,20655,20685,20655,20680,29
07/01/2009,16:22:00,20665,20690,20660,20685,72
07/01/2009,16:23:00,20695,20695,20680,20680,36
07/01/2009,16:24:00,20685,20685,20670,20670,8
07/01/2009,16:25:00,20680,20685,20665,20675,22
07/01/2009,16:26:00,20660,20665,20650,20655,35
07/01/2009,16:27:00,20655,20665,20645,20665,11
07/01/2009,16:28:00,20675,20680,20670,20680,15
07/01/2009,16:29:00,20685,20720,20685,20715,20
07/01/2009,16:30:00,20710,20710,20680,20685,50
07/01/2009,16:31:00,20685,20685,20660,20680,11
07/01/2009,16:32:00,20680,20685,20670,20670,27
07/01/2009,16:33:00,20675,20675,20655,20655,15
07/01/2009,16:34:00,20655,20670,20635,20670,33
07/01/2009,16:35:00,20675,20680,20660,20660,20
07/01/2009,16:36:00,20650,20650,20635,20635,10
07/01/2009,16:37:00,20635,20650,20635,20650,17
07/01/2009,16:38:00,20645,20660,20620,20650,29
07/01/2009,16:39:00,20650,20665,20645,20645,22
07/01/2009,16:40:00,20640,20660,20640,20655,13
07/01/2009,16:41:00,20650,20660,20645,20650,26
07/01/2009,16:42:00,20645,20680,20645,20680,38
07/01/2009,16:43:00,20680,20700,20670,20695,39
07/01/2009,16:44:00,20690,20695,20680,20680,11
07/01/2009,16:45:00,20680,20680,20665,20675,22
07/01/2009,16:46:00,20680,20680,20640,20650,32
07/01/2009,16:47:00,20655,20655,20640,20650,15
07/01/2009,16:48:00,20650,20660,20645,20660,9
07/01/2009,16:49:00,20655,20655,20645,20645,10
07/01/2009,16:50:00,20640,20640,20615,20620,23
07/01/2009,16:51:00,20615,20625,20580,20585,92
07/01/2009,16:52:00,20590,20605,20590,20595,38
07/01/2009,16:53:00,20590,20595,20585,20590,27
07/01/2009,16:54:00,20585,20615,20575,20610,46
07/01/2009,16:55:00,20600,20600,20585,20585,11
07/01/2009,16:56:00,20585,20590,20585,20590,4
07/01/2009,16:57:00,20580,20595,20580,20590,12
07/01/2009,16:58:00,20590,20595,20585,20590,11
07/01/2009,16:59:00,20585,20595,20585,20585,11
07/01/2009,17:00:00,20585,20590,20580,20585,12
07/01/2009,17:01:00,20585,20590,20565,20565,55
07/01/2009,17:02:00,20565,20570,20555,20560,30
07/01/2009,17:03:00,20565,20590,20560,20585,28
07/01/2009,17:04:00,20585,20615,20585,20600,58
07/01/2009,17:05:00,20590,20595,20585,20590,26
07/01/2009,17:06:00,20595,20605,20595,20605,7
07/01/2009,17:07:00,20610,20610,20605,20610,7
07/01/2009,17:08:00,20605,20610,20600,20610,11
07/01/2009,17:09:00,20610,20620,20600,20600,32
07/01/2009,17:10:00,20600,20610,20595,20605,19
07/01/2009,17:11:00,20605,20610,20595,20595,19
07/01/2009,17:12:00,20595,20610,20595,20610,18
07/01/2009,17:13:00,20620,20625,20610,20610,25
07/01/2009,17:14:00,20615,20630,20615,20620,20
07/01/2009,17:15:00,20620,20635,20615,20630,16
07/01/2009,17:16:00,20630,20635,20630,20635,15
07/01/2009,17:17:00,20630,20655,20630,20655,34
07/01/2009,17:18:00,20660,20675,20645,20650,63
07/01/2009,17:19:00,20645,20650,20635,20650,17
07/01/2009,17:20:00,20635,20640,20630,20630,24
07/01/2009,17:21:00,20630,20650,20630,20645,14
07/01/2009,17:22:00,20640,20650,20640,20645,21
07/01/2009,17:23:00,20640,20650,20635,20645,18
07/01/2009,17:24:00,20655,20660,20645,20655,7
07/01/2009,17:25:00,20660,20705,20660,20690,50
07/01/2009,17:26:00,20695,20725,20695,20715,37
07/01/2009,17:27:00,20715,20720,20695,20700,54
07/01/2009,17:28:00,20705,20735,20700,20735,40
07/01/2009,17:29:00,20740,20750,20700,20715,114
07/01/2009,17:30:00,20715,20740,20700,20700,42
07/01/2009,17:31:00,20705,20730,20680,20690,82
07/01/2009,17:32:00,20685,20695,20665,20680,52
07/01/2009,17:33:00,20685,20710,20675,20675,37
07/01/2009,17:34:00,20675,20675,20645,20655,58
07/01/2009,17:35:00,20655,20700,20655,20700,38
07/01/2009,17:36:00,20705,20705,20685,20685,19
07/01/2009,17:37:00,20700,20700,20690,20695,9
07/01/2009,17:38:00,20700,20700,20700,20700,7
07/01/2009,17:39:00,20700,20715,20700,20700,20