DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
08/01/2009,09:00:00,20540,20540,20430,20450,66
08/01/2009,09:01:00,20450,20450,20405,20410,86
08/01/2009,09:02:00,20410,20435,20410,20435,31
08/01/2009,09:03:00,20430,20450,20430,20450,35
08/01/2009,09:04:00,20450,20475,20450,20465,35
08/01/2009,09:05:00,20470,20480,20390,20390,129
08/01/2009,09:06:00,20395,20395,20360,20370,91
08/01/2009,09:07:00,20370,20380,20365,20365,109
08/01/2009,09:08:00,20360,20370,20355,20365,35
08/01/2009,09:09:00,20370,20425,20370,20410,60
08/01/2009,09:10:00,20415,20425,20390,20420,82
08/01/2009,09:11:00,20430,20445,20415,20425,33
08/01/2009,09:12:00,20425,20430,20400,20415,22
08/01/2009,09:13:00,20415,20415,20395,20415,23
08/01/2009,09:14:00,20415,20430,20415,20425,9
08/01/2009,09:15:00,20420,20425,20395,20405,17
08/01/2009,09:16:00,20410,20410,20395,20400,21
08/01/2009,09:17:00,20405,20425,20405,20410,22
08/01/2009,09:18:00,20405,20420,20405,20420,18
08/01/2009,09:19:00,20420,20425,20395,20400,26
08/01/2009,09:20:00,20390,20405,20380,20395,40
08/01/2009,09:21:00,20395,20400,20385,20385,12
08/01/2009,09:22:00,20385,20390,20385,20385,18
08/01/2009,09:23:00,20385,20385,20360,20385,49
08/01/2009,09:24:00,20380,20385,20365,20365,14
08/01/2009,09:25:00,20360,20375,20360,20370,20
08/01/2009,09:26:00,20370,20380,20370,20370,26
08/01/2009,09:27:00,20375,20395,20375,20395,24
08/01/2009,09:28:00,20395,20395,20385,20385,16
08/01/2009,09:29:00,20390,20395,20390,20395,8
08/01/2009,09:30:00,20395,20400,20395,20400,34
08/01/2009,09:31:00,20405,20410,20405,20410,16
08/01/2009,09:32:00,20410,20430,20410,20420,32
08/01/2009,09:33:00,20420,20430,20415,20425,19
08/01/2009,09:34:00,20420,20425,20415,20420,25
08/01/2009,09:35:00,20420,20425,20410,20425,15
08/01/2009,09:36:00,20430,20435,20425,20430,13
08/01/2009,09:37:00,20440,20440,20435,20440,13
08/01/2009,09:38:00,20435,20470,20435,20460,61
08/01/2009,09:39:00,20465,20465,20450,20450,25
08/01/2009,09:40:00,20450,20455,20450,20455,14
08/01/2009,09:41:00,20455,20455,20450,20455,16
08/01/2009,09:42:00,20455,20455,20455,20455,4
08/01/2009,09:43:00,20445,20460,20445,20460,19
08/01/2009,09:44:00,20460,20485,20460,20485,30
08/01/2009,09:45:00,20485,20485,20465,20470,14
08/01/2009,09:46:00,20470,20490,20470,20490,35
08/01/2009,09:47:00,20490,20495,20485,20490,27
08/01/2009,09:48:00,20485,20525,20485,20510,51
08/01/2009,09:49:00,20505,20510,20500,20500,14
08/01/2009,09:50:00,20495,20495,20480,20490,26
08/01/2009,09:51:00,20490,20490,20485,20485,10
08/01/2009,09:52:00,20480,20485,20475,20480,20
08/01/2009,09:53:00,20485,20495,20485,20495,20
08/01/2009,09:54:00,20500,20510,20500,20510,8
08/01/2009,09:55:00,20505,20515,20505,20510,8
08/01/2009,09:56:00,20510,20515,20505,20515,5
08/01/2009,09:57:00,20510,20510,20510,20510,7
08/01/2009,09:58:00,20515,20530,20515,20530,35
08/01/2009,09:59:00,20525,20550,20525,20535,69
08/01/2009,10:00:00,20535,20550,20535,20545,46
08/01/2009,10:01:00,20540,20560,20540,20550,56
08/01/2009,10:02:00,20545,20550,20540,20540,30
08/01/2009,10:03:00,20535,20535,20525,20525,16
08/01/2009,10:04:00,20520,20525,20510,20510,23
08/01/2009,10:05:00,20505,20505,20500,20500,23
08/01/2009,10:06:00,20500,20530,20500,20520,20
08/01/2009,10:07:00,20515,20525,20515,20520,7
08/01/2009,10:08:00,20520,20520,20520,20520,1
08/01/2009,10:09:00,20520,20520,20520,20520,8
08/01/2009,10:10:00,20520,20520,20520,20520,3
08/01/2009,10:11:00,20525,20535,20520,20520,13
08/01/2009,10:12:00,20515,20515,20500,20500,36
08/01/2009,10:13:00,20500,20505,20500,20505,6
08/01/2009,10:14:00,20510,20515,20510,20515,11
08/01/2009,10:15:00,20515,20525,20515,20525,4
08/01/2009,10:16:00,20525,20530,20525,20530,4
08/01/2009,10:17:00,20530,20550,20530,20535,30
08/01/2009,10:18:00,20535,20575,20535,20575,49
08/01/2009,10:19:00,20575,20575,20565,20565,41
08/01/2009,10:20:00,20565,20570,20560,20565,26
08/01/2009,10:21:00,20565,20575,20565,20575,14
08/01/2009,10:22:00,20580,20585,20580,20580,15
08/01/2009,10:23:00,20580,20585,20575,20575,8
08/01/2009,10:24:00,20575,20575,20560,20565,14
08/01/2009,10:25:00,20570,20570,20565,20570,9
08/01/2009,10:26:00,20570,20600,20570,20595,43
08/01/2009,10:27:00,20590,20595,20575,20575,19
08/01/2009,10:28:00,20565,20570,20545,20545,37
08/01/2009,10:29:00,20545,20570,20545,20570,20
08/01/2009,10:30:00,20570,20590,20570,20590,25
08/01/2009,10:31:00,20585,20590,20580,20585,10
08/01/2009,10:32:00,20585,20595,20585,20585,12
08/01/2009,10:33:00,20585,20590,20585,20590,13
08/01/2009,10:34:00,20580,20595,20580,20595,9
08/01/2009,10:35:00,20590,20595,20580,20580,7
08/01/2009,10:36:00,20585,20590,20585,20585,11
08/01/2009,10:37:00,20595,20595,20590,20595,6
08/01/2009,10:38:00,20595,20625,20595,20615,55
08/01/2009,10:39:00,20615,20620,20605,20605,22
08/01/2009,10:40:00,20605,20610,20600,20605,21
08/01/2009,10:41:00,20605,20605,20595,20595,3
08/01/2009,10:42:00,20605,20605,20590,20595,10
08/01/2009,10:43:00,20590,20600,20590,20600,6
08/01/2009,10:44:00,20605,20605,20590,20590,16
08/01/2009,10:45:00,20590,20595,20590,20595,9
08/01/2009,10:46:00,20590,20590,20570,20570,28
08/01/2009,10:47:00,20565,20575,20560,20565,14
08/01/2009,10:48:00,20560,20560,20550,20550,22
08/01/2009,10:49:00,20550,20555,20550,20555,9
08/01/2009,10:50:00,20555,20555,20550,20555,6
08/01/2009,10:51:00,20550,20550,20535,20540,25
08/01/2009,10:52:00,20540,20545,20535,20535,18
08/01/2009,10:53:00,20535,20550,20535,20545,14
08/01/2009,10:54:00,20545,20555,20535,20555,14
08/01/2009,10:55:00,20555,20560,20555,20560,11
08/01/2009,10:56:00,20555,20555,20540,20550,12
08/01/2009,10:57:00,20540,20540,20530,20530,10
08/01/2009,10:58:00,20540,20540,20525,20530,4
08/01/2009,10:59:00,20530,20540,20525,20540,15
08/01/2009,11:00:00,20535,20555,20530,20555,13
08/01/2009,11:01:00,20555,20565,20555,20565,13
08/01/2009,11:02:00,20560,20560,20545,20550,3
08/01/2009,11:03:00,20545,20560,20545,20555,4
08/01/2009,11:04:00,20555,20555,20535,20545,14
08/01/2009,11:05:00,20545,20545,20510,20520,45
08/01/2009,11:06:00,20515,20535,20515,20525,7
08/01/2009,11:07:00,20530,20550,20530,20545,17
08/01/2009,11:08:00,20535,20535,20530,20535,16
08/01/2009,11:09:00,20535,20535,20520,20520,19
08/01/2009,11:10:00,20520,20520,20470,20485,67
08/01/2009,11:11:00,20485,20495,20480,20485,36
08/01/2009,11:12:00,20485,20495,20485,20495,12
08/01/2009,11:13:00,20495,20500,20495,20495,12
08/01/2009,11:14:00,20500,20500,20485,20485,16
08/01/2009,11:15:00,20490,20490,20460,20470,38
08/01/2009,11:16:00,20465,20470,20465,20470,12
08/01/2009,11:17:00,20470,20485,20470,20480,5
08/01/2009,11:18:00,20485,20490,20485,20490,6
08/01/2009,11:19:00,20490,20505,20490,20505,16
08/01/2009,11:20:00,20505,20505,20500,20500,7
08/01/2009,11:21:00,20500,20500,20485,20490,12
08/01/2009,11:22:00,20480,20485,20470,20475,11
08/01/2009,11:23:00,20470,20475,20435,20455,53
08/01/2009,11:24:00,20455,20460,20410,20415,66
08/01/2009,11:25:00,20410,20430,20405,20420,34
08/01/2009,11:26:00,20425,20425,20410,20410,23
08/01/2009,11:27:00,20405,20425,20405,20425,29
08/01/2009,11:28:00,20425,20445,20420,20430,20
08/01/2009,11:29:00,20425,20430,20405,20415,48
08/01/2009,11:30:00,20410,20425,20405,20425,15
08/01/2009,11:31:00,20425,20425,20405,20405,25
08/01/2009,11:32:00,20405,20425,20405,20415,15
08/01/2009,11:33:00,20420,20420,20410,20420,8
08/01/2009,11:34:00,20425,20425,20420,20420,13
08/01/2009,11:35:00,20415,20415,20415,20415,3
08/01/2009,11:36:00,20415,20430,20400,20430,47
08/01/2009,11:37:00,20435,20465,20435,20445,41
08/01/2009,11:38:00,20440,20445,20440,20445,11
08/01/2009,11:39:00,20455,20455,20445,20455,11
08/01/2009,11:40:00,20450,20460,20445,20450,18
08/01/2009,11:41:00,20450,20455,20450,20455,8
08/01/2009,11:42:00,20460,20460,20455,20460,4
08/01/2009,11:43:00,20465,20490,20465,20485,32
08/01/2009,11:44:00,20485,20490,20470,20480,16
08/01/2009,11:45:00,20485,20490,20480,20490,8
08/01/2009,11:46:00,20495,20495,20485,20490,5
08/01/2009,11:47:00,20490,20490,20485,20490,6
08/01/2009,11:48:00,20485,20490,20485,20490,3
08/01/2009,11:49:00,20485,20485,20480,20480,7
08/01/2009,11:50:00,20480,20480,20470,20475,14
08/01/2009,11:51:00,20475,20475,20475,20475,6
08/01/2009,11:52:00,20475,20475,20475,20475,3
08/01/2009,11:53:00,20475,20475,20465,20470,14
08/01/2009,11:54:00,20475,20475,20470,20470,3
08/01/2009,11:55:00,20475,20475,20455,20455,9
08/01/2009,11:56:00,20455,20455,20445,20445,9
08/01/2009,11:57:00,20450,20460,20450,20460,4
08/01/2009,11:58:00,20450,20450,20450,20450,5
08/01/2009,11:59:00,20450,20450,20450,20450,3
08/01/2009,12:00:00,20445,20445,20425,20430,26
08/01/2009,12:01:00,20425,20435,20425,20430,8
08/01/2009,12:02:00,20425,20425,20425,20425,3
08/01/2009,12:03:00,20425,20435,20425,20425,4
08/01/2009,12:04:00,20420,20425,20420,20420,11
08/01/2009,12:05:00,20420,20445,20420,20440,12
08/01/2009,12:06:00,20440,20440,20440,20440,1
08/01/2009,12:07:00,20430,20430,20430,20430,2
08/01/2009,12:08:00,20430,20430,20425,20430,11
08/01/2009,12:09:00,20435,20445,20435,20440,12
08/01/2009,12:10:00,20430,20440,20430,20440,5
08/01/2009,12:12:00,20440,20445,20440,20445,9
08/01/2009,12:13:00,20445,20450,20445,20450,3
08/01/2009,12:14:00,20450,20450,20440,20445,12
08/01/2009,12:15:00,20450,20460,20450,20460,6
08/01/2009,12:16:00,20465,20470,20465,20470,10
08/01/2009,12:17:00,20470,20475,20470,20475,18
08/01/2009,12:18:00,20480,20480,20455,20460,11
08/01/2009,12:19:00,20460,20475,20460,20475,5
08/01/2009,12:20:00,20475,20480,20475,20480,10
08/01/2009,12:22:00,20480,20480,20480,20480,1
08/01/2009,12:23:00,20480,20485,20480,20480,6
08/01/2009,12:24:00,20485,20485,20485,20485,3
08/01/2009,12:25:00,20490,20490,20490,20490,4
08/01/2009,12:26:00,20485,20485,20485,20485,1
08/01/2009,12:27:00,20475,20480,20475,20475,7
08/01/2009,12:28:00,20475,20475,20475,20475,1
08/01/2009,12:29:00,20475,20480,20475,20480,2
08/01/2009,12:30:00,20485,20485,20485,20485,4
08/01/2009,12:31:00,20480,20480,20480,20480,1
08/01/2009,12:32:00,20485,20485,20485,20485,1
08/01/2009,12:33:00,20490,20490,20480,20490,7
08/01/2009,12:34:00,20490,20490,20480,20480,4
08/01/2009,12:35:00,20490,20490,20490,20490,2
08/01/2009,12:36:00,20490,20490,20480,20485,11
08/01/2009,12:37:00,20485,20485,20485,20485,2
08/01/2009,12:38:00,20490,20490,20490,20490,1
08/01/2009,12:39:00,20495,20520,20495,20510,65
08/01/2009,12:40:00,20520,20520,20510,20510,4
08/01/2009,12:41:00,20510,20520,20510,20520,7
08/01/2009,12:42:00,20515,20515,20515,20515,4
08/01/2009,12:43:00,20515,20515,20510,20510,5
08/01/2009,12:45:00,20515,20520,20510,20520,7
08/01/2009,12:46:00,20510,20515,20510,20515,9
08/01/2009,12:47:00,20515,20515,20515,20515,2
08/01/2009,12:48:00,20515,20515,20515,20515,1
08/01/2009,12:49:00,20520,20560,20520,20540,63
08/01/2009,12:50:00,20540,20555,20540,20555,14
08/01/2009,12:51:00,20545,20550,20535,20540,18
08/01/2009,12:52:00,20535,20535,20535,20535,2
08/01/2009,12:53:00,20530,20540,20530,20540,5
08/01/2009,12:54:00,20545,20560,20545,20560,11
08/01/2009,12:55:00,20555,20565,20555,20565,7
08/01/2009,12:56:00,20565,20565,20560,20560,4
08/01/2009,12:57:00,20560,20560,20550,20550,5
08/01/2009,12:58:00,20550,20560,20550,20555,7
08/01/2009,12:59:00,20560,20595,20555,20565,92
08/01/2009,13:00:00,20565,20600,20540,20590,98
08/01/2009,13:01:00,20585,20595,20575,20595,17
08/01/2009,13:02:00,20585,20595,20575,20575,18
08/01/2009,13:03:00,20575,20575,20550,20560,15
08/01/2009,13:04:00,20560,20585,20560,20585,13
08/01/2009,13:05:00,20585,20640,20585,20615,69
08/01/2009,13:06:00,20620,20625,20615,20625,26
08/01/2009,13:07:00,20620,20620,20610,20610,11
08/01/2009,13:08:00,20610,20610,20590,20590,14
08/01/2009,13:09:00,20590,20620,20590,20615,12
08/01/2009,13:10:00,20620,20625,20600,20600,11
08/01/2009,13:11:00,20610,20610,20590,20590,18
08/01/2009,13:12:00,20585,20590,20585,20590,5
08/01/2009,13:13:00,20590,20590,20590,20590,1
08/01/2009,13:14:00,20595,20600,20595,20600,7
08/01/2009,13:15:00,20595,20600,20595,20600,2
08/01/2009,13:16:00,20590,20590,20590,20590,3
08/01/2009,13:17:00,20590,20595,20585,20585,9
08/01/2009,13:18:00,20585,20585,20580,20580,8
08/01/2009,13:19:00,20590,20590,20575,20575,11
08/01/2009,13:20:00,20570,20575,20565,20575,6
08/01/2009,13:22:00,20565,20565,20565,20565,1
08/01/2009,13:23:00,20565,20565,20515,20525,41
08/01/2009,13:24:00,20520,20530,20520,20530,11
08/01/2009,13:25:00,20535,20545,20530,20545,4
08/01/2009,13:26:00,20540,20540,20530,20530,7
08/01/2009,13:27:00,20535,20550,20535,20550,5
08/01/2009,13:29:00,20560,20560,20555,20555,3
08/01/2009,13:30:00,20555,20555,20505,20535,45
08/01/2009,13:31:00,20525,20525,20510,20515,14
08/01/2009,13:32:00,20510,20510,20490,20495,36
08/01/2009,13:33:00,20500,20505,20480,20485,22
08/01/2009,13:34:00,20500,20520,20475,20505,49
08/01/2009,13:35:00,20505,20505,20500,20500,8
08/01/2009,13:36:00,20485,20485,20475,20480,16
08/01/2009,13:37:00,20480,20495,20475,20475,3
08/01/2009,13:38:00,20480,20485,20455,20460,24
08/01/2009,13:39:00,20470,20470,20455,20455,10
08/01/2009,13:40:00,20455,20455,20365,20420,188
08/01/2009,13:41:00,20420,20420,20405,20410,22
08/01/2009,13:42:00,20410,20435,20395,20430,17
08/01/2009,13:43:00,20420,20455,20420,20445,27
08/01/2009,13:44:00,20445,20445,20430,20435,5
08/01/2009,13:45:00,20440,20440,20405,20420,77
08/01/2009,13:46:00,20415,20425,20415,20425,14
08/01/2009,13:47:00,20425,20430,20395,20430,56
08/01/2009,13:48:00,20435,20435,20405,20415,15
08/01/2009,13:49:00,20420,20435,20420,20430,11
08/01/2009,13:50:00,20430,20430,20405,20415,36
08/01/2009,13:51:00,20425,20430,20425,20430,11
08/01/2009,13:52:00,20425,20435,20425,20430,16
08/01/2009,13:53:00,20435,20440,20430,20435,13
08/01/2009,13:54:00,20435,20440,20435,20440,5
08/01/2009,13:55:00,20435,20445,20420,20420,14
08/01/2009,13:56:00,20435,20435,20420,20425,6
08/01/2009,13:57:00,20420,20425,20420,20425,4
08/01/2009,13:58:00,20430,20430,20415,20420,7
08/01/2009,13:59:00,20420,20420,20405,20410,14
08/01/2009,14:00:00,20410,20425,20410,20415,9
08/01/2009,14:01:00,20420,20425,20405,20425,17
08/01/2009,14:02:00,20425,20430,20425,20430,6
08/01/2009,14:03:00,20435,20470,20435,20470,30
08/01/2009,14:04:00,20470,20490,20470,20475,36
08/01/2009,14:05:00,20470,20470,20460,20460,7
08/01/2009,14:06:00,20465,20470,20465,20465,7
08/01/2009,14:07:00,20455,20455,20445,20450,27
08/01/2009,14:08:00,20460,20470,20445,20470,25
08/01/2009,14:09:00,20465,20465,20460,20460,3
08/01/2009,14:10:00,20460,20475,20460,20475,14
08/01/2009,14:11:00,20470,20475,20470,20475,11
08/01/2009,14:12:00,20475,20480,20470,20480,6
08/01/2009,14:13:00,20480,20485,20470,20470,16
08/01/2009,14:14:00,20470,20470,20455,20460,19
08/01/2009,14:15:00,20465,20465,20440,20450,25
08/01/2009,14:16:00,20455,20455,20440,20440,11
08/01/2009,14:17:00,20440,20440,20405,20405,13
08/01/2009,14:18:00,20415,20420,20410,20420,6
08/01/2009,14:19:00,20425,20430,20415,20415,13
08/01/2009,14:20:00,20420,20425,20420,20420,3
08/01/2009,14:21:00,20415,20425,20395,20415,49
08/01/2009,14:22:00,20415,20415,20400,20400,23
08/01/2009,14:23:00,20410,20410,20395,20405,10
08/01/2009,14:24:00,20410,20430,20410,20425,17
08/01/2009,14:25:00,20425,20430,20415,20430,13
08/01/2009,14:27:00,20430,20435,20430,20435,3
08/01/2009,14:28:00,20435,20465,20435,20450,14
08/01/2009,14:29:00,20460,20460,20460,20460,3
08/01/2009,14:30:00,20465,20525,20450,20470,96
08/01/2009,14:31:00,20475,20495,20475,20480,14
08/01/2009,14:32:00,20480,20480,20470,20470,6
08/01/2009,14:33:00,20465,20465,20450,20460,15
08/01/2009,14:34:00,20465,20505,20465,20500,27
08/01/2009,14:35:00,20500,20510,20495,20495,13
08/01/2009,14:36:00,20490,20490,20485,20490,8
08/01/2009,14:37:00,20490,20500,20480,20480,75
08/01/2009,14:38:00,20480,20480,20450,20455,16
08/01/2009,14:39:00,20470,20470,20470,20470,1
08/01/2009,14:40:00,20480,20485,20475,20485,8
08/01/2009,14:41:00,20490,20495,20465,20465,15
08/01/2009,14:42:00,20485,20495,20485,20490,18
08/01/2009,14:43:00,20490,20495,20490,20495,5
08/01/2009,14:44:00,20490,20495,20480,20480,7
08/01/2009,14:45:00,20485,20490,20485,20485,9
08/01/2009,14:46:00,20490,20500,20490,20500,9
08/01/2009,14:47:00,20510,20515,20505,20505,9
08/01/2009,14:48:00,20515,20520,20510,20520,14
08/01/2009,14:49:00,20525,20525,20525,20525,2
08/01/2009,14:50:00,20525,20550,20525,20540,28
08/01/2009,14:51:00,20540,20545,20530,20530,16
08/01/2009,14:52:00,20535,20535,20530,20530,3
08/01/2009,14:53:00,20530,20535,20530,20530,4
08/01/2009,14:54:00,20520,20530,20515,20530,11
08/01/2009,14:55:00,20530,20530,20525,20530,11
08/01/2009,14:56:00,20520,20530,20520,20530,8
08/01/2009,14:57:00,20525,20525,20525,20525,3
08/01/2009,14:58:00,20520,20530,20520,20530,12
08/01/2009,14:59:00,20520,20525,20510,20515,13
08/01/2009,15:00:00,20515,20530,20515,20525,10
08/01/2009,15:01:00,20530,20530,20530,20530,4
08/01/2009,15:02:00,20525,20525,20525,20525,2
08/01/2009,15:03:00,20520,20520,20520,20520,3
08/01/2009,15:04:00,20510,20510,20505,20510,7
08/01/2009,15:05:00,20515,20515,20515,20515,3
08/01/2009,15:06:00,20525,20525,20515,20515,10
08/01/2009,15:07:00,20515,20515,20510,20510,5
08/01/2009,15:08:00,20510,20515,20510,20515,6
08/01/2009,15:09:00,20515,20520,20515,20520,6
08/01/2009,15:10:00,20520,20535,20520,20535,11
08/01/2009,15:11:00,20530,20530,20515,20525,15
08/01/2009,15:12:00,20515,20530,20515,20530,8
08/01/2009,15:13:00,20520,20525,20515,20520,8
08/01/2009,15:14:00,20530,20540,20530,20540,15
08/01/2009,15:15:00,20535,20535,20535,20535,1
08/01/2009,15:16:00,20545,20545,20545,20545,2
08/01/2009,15:17:00,20540,20540,20535,20535,3
08/01/2009,15:18:00,20540,20540,20535,20535,5
08/01/2009,15:19:00,20540,20555,20540,20555,18
08/01/2009,15:20:00,20555,20555,20545,20545,10
08/01/2009,15:21:00,20545,20555,20540,20555,14
08/01/2009,15:22:00,20555,20555,20545,20545,3
08/01/2009,15:23:00,20540,20540,20540,20540,10
08/01/2009,15:24:00,20550,20560,20550,20555,7
08/01/2009,15:25:00,20555,20575,20555,20570,18
08/01/2009,15:26:00,20560,20565,20560,20560,3
08/01/2009,15:27:00,20560,20560,20560,20560,2
08/01/2009,15:28:00,20565,20565,20530,20535,28
08/01/2009,15:29:00,20535,20540,20535,20535,6
08/01/2009,15:30:00,20535,20555,20535,20555,21
08/01/2009,15:31:00,20550,20560,20530,20530,11
08/01/2009,15:32:00,20535,20535,20515,20515,19
08/01/2009,15:33:00,20520,20525,20500,20505,24
08/01/2009,15:34:00,20505,20505,20490,20490,13
08/01/2009,15:35:00,20490,20490,20470,20470,15
08/01/2009,15:36:00,20475,20490,20470,20490,21
08/01/2009,15:37:00,20485,20505,20485,20500,16
08/01/2009,15:38:00,20505,20515,20500,20505,24
08/01/2009,15:39:00,20505,20505,20485,20485,20
08/01/2009,15:40:00,20475,20485,20470,20485,42
08/01/2009,15:41:00,20485,20490,20470,20470,58
08/01/2009,15:42:00,20480,20525,20470,20515,51
08/01/2009,15:43:00,20520,20555,20520,20545,44
08/01/2009,15:44:00,20545,20565,20540,20545,50
08/01/2009,15:45:00,20540,20540,20525,20535,11
08/01/2009,15:46:00,20530,20555,20525,20525,36
08/01/2009,15:47:00,20520,20520,20510,20510,14
08/01/2009,15:48:00,20505,20530,20500,20530,16
08/01/2009,15:49:00,20530,20530,20490,20500,37
08/01/2009,15:50:00,20495,20500,20445,20465,77
08/01/2009,15:51:00,20460,20470,20450,20455,28
08/01/2009,15:52:00,20460,20485,20460,20485,21
08/01/2009,15:53:00,20475,20475,20465,20465,9
08/01/2009,15:54:00,20465,20475,20460,20475,9
08/01/2009,15:55:00,20475,20495,20475,20485,20
08/01/2009,15:56:00,20480,20485,20460,20460,24
08/01/2009,15:57:00,20475,20495,20475,20480,16
08/01/2009,15:58:00,20475,20475,20450,20460,45
08/01/2009,15:59:00,20465,20475,20460,20475,21
08/01/2009,16:00:00,20490,20490,20475,20485,16
08/01/2009,16:01:00,20475,20475,20430,20450,44
08/01/2009,16:02:00,20450,20460,20440,20455,27
08/01/2009,16:03:00,20455,20470,20455,20465,18
08/01/2009,16:04:00,20460,20465,20440,20440,22
08/01/2009,16:05:00,20445,20450,20430,20435,24
08/01/2009,16:06:00,20435,20470,20420,20470,36
08/01/2009,16:07:00,20470,20485,20455,20485,50
08/01/2009,16:08:00,20490,20495,20470,20490,26
08/01/2009,16:09:00,20490,20495,20475,20485,22
08/01/2009,16:10:00,20490,20490,20475,20485,18
08/01/2009,16:11:00,20490,20515,20490,20505,35
08/01/2009,16:12:00,20505,20515,20500,20500,22
08/01/2009,16:13:00,20505,20505,20470,20470,33
08/01/2009,16:14:00,20480,20485,20475,20475,23
08/01/2009,16:15:00,20475,20480,20475,20480,7
08/01/2009,16:16:00,20485,20485,20450,20450,39
08/01/2009,16:17:00,20450,20470,20450,20460,15
08/01/2009,16:18:00,20465,20465,20440,20450,31
08/01/2009,16:19:00,20455,20465,20440,20440,31
08/01/2009,16:20:00,20440,20470,20435,20460,22
08/01/2009,16:21:00,20455,20475,20455,20465,18
08/01/2009,16:22:00,20470,20490,20470,20480,49
08/01/2009,16:23:00,20480,20485,20475,20485,19
08/01/2009,16:24:00,20475,20480,20470,20470,8
08/01/2009,16:25:00,20470,20475,20460,20475,20
08/01/2009,16:26:00,20480,20495,20480,20485,33
08/01/2009,16:27:00,20495,20500,20495,20500,13
08/01/2009,16:28:00,20500,20515,20495,20500,17
08/01/2009,16:29:00,20510,20520,20510,20510,18
08/01/2009,16:30:00,20505,20515,20505,20510,10
08/01/2009,16:31:00,20510,20510,20500,20505,16
08/01/2009,16:32:00,20495,20495,20480,20495,15
08/01/2009,16:33:00,20490,20505,20490,20505,10
08/01/2009,16:34:00,20510,20530,20505,20525,20
08/01/2009,16:35:00,20520,20540,20520,20525,23
08/01/2009,16:36:00,20525,20550,20525,20550,146
08/01/2009,16:37:00,20545,20545,20525,20525,86
08/01/2009,16:38:00,20520,20535,20515,20535,35
08/01/2009,16:39:00,20540,20540,20530,20535,15
08/01/2009,16:40:00,20535,20540,20535,20535,89
08/01/2009,16:41:00,20535,20540,20530,20540,85
08/01/2009,16:42:00,20540,20550,20540,20550,63
08/01/2009,16:43:00,20550,20560,20545,20545,44
08/01/2009,16:44:00,20550,20555,20540,20540,48
08/01/2009,16:45:00,20540,20560,20540,20550,40
08/01/2009,16:46:00,20550,20550,20535,20540,72
08/01/2009,16:47:00,20545,20565,20545,20560,39
08/01/2009,16:48:00,20565,20585,20560,20565,42
08/01/2009,16:49:00,20565,20580,20565,20580,10
08/01/2009,16:50:00,20580,20600,20575,20595,52
08/01/2009,16:51:00,20595,20620,20595,20610,53
08/01/2009,16:52:00,20605,20610,20600,20605,24
08/01/2009,16:53:00,20605,20610,20585,20590,33
08/01/2009,16:54:00,20595,20620,20590,20605,25
08/01/2009,16:55:00,20615,20615,20590,20595,19
08/01/2009,16:56:00,20595,20605,20595,20605,14
08/01/2009,16:57:00,20610,20615,20605,20610,19
08/01/2009,16:58:00,20610,20625,20600,20625,38
08/01/2009,16:59:00,20625,20645,20620,20625,44
08/01/2009,17:00:00,20630,20635,20620,20620,27
08/01/2009,17:01:00,20620,20665,20620,20660,78
08/01/2009,17:02:00,20665,20690,20660,20665,55
08/01/2009,17:03:00,20660,20695,20650,20695,41
08/01/2009,17:04:00,20695,20710,20685,20710,51
08/01/2009,17:05:00,20710,20715,20685,20685,61
08/01/2009,17:06:00,20685,20685,20670,20680,22
08/01/2009,17:07:00,20680,20680,20660,20665,30
08/01/2009,17:08:00,20660,20665,20650,20655,39
08/01/2009,17:09:00,20655,20665,20650,20660,8
08/01/2009,17:10:00,20660,20670,20645,20660,41
08/01/2009,17:11:00,20655,20655,20645,20655,22
08/01/2009,17:12:00,20655,20675,20655,20675,24
08/01/2009,17:13:00,20675,20685,20670,20675,18
08/01/2009,17:14:00,20675,20690,20660,20690,36
08/01/2009,17:15:00,20685,20695,20680,20690,25
08/01/2009,17:16:00,20690,20720,20690,20715,23
08/01/2009,17:17:00,20710,20720,20690,20690,46
08/01/2009,17:18:00,20695,20700,20695,20700,7
08/01/2009,17:19:00,20690,20700,20690,20700,14
08/01/2009,17:20:00,20705,20730,20705,20705,28
08/01/2009,17:21:00,20710,20725,20700,20725,30
08/01/2009,17:22:00,20725,20745,20720,20745,48
08/01/2009,17:23:00,20745,20755,20725,20725,69
08/01/2009,17:24:00,20725,20725,20705,20720,37
08/01/2009,17:25:00,20715,20735,20715,20725,14
08/01/2009,17:26:00,20725,20750,20725,20750,57
08/01/2009,17:27:00,20755,20755,20725,20725,65
08/01/2009,17:28:00,20730,20735,20690,20705,81
08/01/2009,17:29:00,20710,20720,20695,20700,61
08/01/2009,17:30:00,20695,20705,20675,20700,43
08/01/2009,17:31:00,20700,20700,20695,20695,25
08/01/2009,17:32:00,20690,20700,20690,20700,15
08/01/2009,17:33:00,20695,20700,20685,20690,28
08/01/2009,17:34:00,20695,20705,20690,20705,39
08/01/2009,17:35:00,20705,20720,20700,20700,61
08/01/2009,17:36:00,20710,20720,20700,20710,21
08/01/2009,17:37:00,20700,20710,20690,20710,24
08/01/2009,17:38:00,20710,20710,20675,20675,40
08/01/2009,17:39:00,20675,20675,20615,20625,67