DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/07/2009,17:20:00,20520,20530,20515,20530,35
31/07/2009,17:21:00,20535,20550,20530,20550,51
31/07/2009,17:22:00,20550,20555,20540,20545,22
31/07/2009,17:23:00,20540,20540,20525,20530,26
31/07/2009,17:24:00,20530,20535,20510,20515,115
31/07/2009,17:25:00,20520,20595,20515,20585,159
31/07/2009,17:26:00,20590,20620,20585,20615,167
31/07/2009,17:27:00,20615,20635,20610,20610,224
31/07/2009,17:28:00,20615,20635,20600,20630,193
31/07/2009,17:29:00,20630,20640,20575,20595,325
31/07/2009,17:30:00,20590,20605,20555,20570,129
31/07/2009,17:31:00,20575,20600,20565,20570,81
31/07/2009,17:32:00,20565,20575,20555,20555,70
31/07/2009,17:33:00,20555,20580,20555,20575,50
31/07/2009,17:34:00,20575,20590,20570,20580,103
31/07/2009,17:35:00,20570,20595,20570,20595,62
31/07/2009,17:36:00,20595,20630,20595,20620,49
31/07/2009,17:37:00,20620,20640,20615,20640,47
31/07/2009,17:38:00,20640,20655,20635,20650,62
31/07/2009,17:39:00,20650,20660,20600,20645,65
03/08/2009,09:00:00,20595,20660,20570,20580,172
03/08/2009,09:01:00,20580,20605,20580,20595,30
03/08/2009,09:02:00,20590,20610,20590,20605,58
03/08/2009,09:03:00,20600,20600,20585,20590,39
03/08/2009,09:04:00,20590,20590,20570,20580,35
03/08/2009,09:05:00,20580,20690,20560,20585,64
03/08/2009,09:06:00,20615,20685,20615,20660,184
03/08/2009,09:07:00,20660,20710,20660,20690,103
03/08/2009,09:08:00,20685,20700,20680,20680,49
03/08/2009,09:09:00,20680,20680,20650,20660,77
03/08/2009,09:10:00,20660,20670,20650,20655,68
03/08/2009,09:11:00,20660,20665,20640,20645,74
03/08/2009,09:12:00,20645,20665,20640,20665,71
03/08/2009,09:13:00,20665,20665,20655,20665,27
03/08/2009,09:14:00,20665,20665,20650,20660,47
03/08/2009,09:15:00,20665,20665,20660,20665,15
03/08/2009,09:16:00,20665,20665,20665,20665,8
03/08/2009,09:17:00,20665,20670,20665,20670,12
03/08/2009,09:18:00,20680,20685,20675,20675,32
03/08/2009,09:19:00,20675,20680,20675,20680,3
03/08/2009,09:20:00,20685,20700,20685,20700,37
03/08/2009,09:21:00,20700,20700,20685,20690,18
03/08/2009,09:22:00,20695,20710,20695,20710,21
03/08/2009,09:23:00,20710,20730,20705,20730,61
03/08/2009,09:24:00,20735,20740,20730,20730,13
03/08/2009,09:25:00,20730,20745,20730,20745,14
03/08/2009,09:26:00,20750,20760,20750,20760,61
03/08/2009,09:27:00,20760,20760,20735,20735,27
03/08/2009,09:28:00,20740,20740,20735,20735,16
03/08/2009,09:29:00,20745,20755,20745,20750,29
03/08/2009,09:30:00,20755,20770,20755,20765,21
03/08/2009,09:31:00,20760,20775,20740,20740,86
03/08/2009,09:32:00,20745,20745,20720,20725,77
03/08/2009,09:33:00,20730,20745,20730,20740,27
03/08/2009,09:34:00,20745,20745,20745,20745,6
03/08/2009,09:35:00,20745,20745,20745,20745,4
03/08/2009,09:36:00,20745,20745,20745,20745,2
03/08/2009,09:37:00,20745,20745,20740,20745,3
03/08/2009,09:38:00,20740,20745,20740,20745,9
03/08/2009,09:39:00,20740,20750,20730,20730,32
03/08/2009,09:40:00,20725,20725,20710,20710,40
03/08/2009,09:41:00,20710,20710,20705,20710,19
03/08/2009,09:42:00,20710,20710,20700,20705,12
03/08/2009,09:43:00,20710,20725,20710,20725,33
03/08/2009,09:44:00,20730,20740,20725,20740,34
03/08/2009,09:45:00,20745,20750,20735,20735,31
03/08/2009,09:46:00,20740,20740,20740,20740,2
03/08/2009,09:47:00,20735,20735,20700,20705,33
03/08/2009,09:48:00,20705,20725,20705,20725,15
03/08/2009,09:49:00,20725,20725,20710,20710,9
03/08/2009,09:50:00,20710,20725,20710,20720,29
03/08/2009,09:51:00,20725,20725,20705,20705,15
03/08/2009,09:52:00,20700,20700,20690,20690,10
03/08/2009,09:53:00,20690,20715,20690,20715,30
03/08/2009,09:54:00,20715,20715,20715,20715,2
03/08/2009,09:55:00,20710,20715,20710,20710,16
03/08/2009,09:56:00,20710,20710,20705,20705,13
03/08/2009,09:57:00,20710,20735,20710,20725,24
03/08/2009,09:58:00,20725,20735,20725,20735,9
03/08/2009,09:59:00,20735,20735,20720,20720,6
03/08/2009,10:00:00,20735,20740,20735,20735,11
03/08/2009,10:01:00,20735,20735,20715,20720,27
03/08/2009,10:02:00,20725,20735,20725,20735,10
03/08/2009,10:03:00,20735,20735,20730,20730,7
03/08/2009,10:04:00,20730,20750,20730,20745,25
03/08/2009,10:05:00,20750,20750,20740,20740,14
03/08/2009,10:06:00,20735,20740,20730,20740,22
03/08/2009,10:07:00,20740,20740,20735,20740,6
03/08/2009,10:08:00,20740,20755,20740,20750,36
03/08/2009,10:09:00,20750,20755,20750,20750,8
03/08/2009,10:10:00,20755,20755,20750,20750,7
03/08/2009,10:11:00,20755,20755,20745,20750,21
03/08/2009,10:12:00,20750,20750,20745,20745,12
03/08/2009,10:13:00,20755,20755,20745,20745,2
03/08/2009,10:14:00,20745,20745,20735,20735,13
03/08/2009,10:15:00,20740,20760,20740,20760,37
03/08/2009,10:16:00,20760,20795,20760,20785,76
03/08/2009,10:17:00,20785,20795,20785,20795,11
03/08/2009,10:18:00,20795,20800,20790,20790,24
03/08/2009,10:19:00,20795,20800,20785,20795,24
03/08/2009,10:20:00,20800,20800,20770,20775,55
03/08/2009,10:21:00,20780,20780,20780,20780,39
03/08/2009,10:22:00,20785,20805,20785,20800,52
03/08/2009,10:23:00,20800,20800,20785,20795,46
03/08/2009,10:24:00,20795,20795,20770,20775,18
03/08/2009,10:25:00,20775,20785,20775,20785,8
03/08/2009,10:26:00,20780,20785,20780,20785,3
03/08/2009,10:27:00,20795,20795,20785,20785,13
03/08/2009,10:28:00,20785,20790,20785,20790,7
03/08/2009,10:29:00,20795,20800,20795,20795,11
03/08/2009,10:30:00,20795,20795,20790,20795,8
03/08/2009,10:31:00,20790,20795,20790,20795,7
03/08/2009,10:32:00,20790,20790,20780,20780,12
03/08/2009,10:33:00,20780,20780,20775,20780,16
03/08/2009,10:34:00,20780,20790,20780,20790,7
03/08/2009,10:35:00,20790,20800,20785,20795,19
03/08/2009,10:36:00,20785,20805,20785,20805,16
03/08/2009,10:37:00,20805,20815,20805,20810,41
03/08/2009,10:38:00,20810,20820,20810,20815,28
03/08/2009,10:39:00,20820,20820,20800,20805,23
03/08/2009,10:40:00,20805,20805,20800,20800,41
03/08/2009,10:41:00,20800,20800,20800,20800,2
03/08/2009,10:42:00,20795,20805,20795,20800,29
03/08/2009,10:43:00,20800,20815,20800,20815,70
03/08/2009,10:44:00,20820,20820,20815,20815,7
03/08/2009,10:45:00,20810,20810,20800,20800,15
03/08/2009,10:46:00,20800,20800,20800,20800,31
03/08/2009,10:47:00,20800,20805,20800,20805,34
03/08/2009,10:48:00,20805,20805,20805,20805,8
03/08/2009,10:49:00,20805,20805,20805,20805,13
03/08/2009,10:50:00,20800,20820,20800,20820,17
03/08/2009,10:51:00,20815,20815,20805,20805,15
03/08/2009,10:52:00,20805,20805,20800,20805,11
03/08/2009,10:53:00,20815,20815,20810,20810,2
03/08/2009,10:54:00,20810,20815,20810,20810,13
03/08/2009,10:55:00,20810,20825,20810,20825,21
03/08/2009,10:56:00,20830,20830,20820,20825,20
03/08/2009,10:57:00,20820,20825,20815,20820,12
03/08/2009,10:58:00,20820,20820,20815,20815,9
03/08/2009,10:59:00,20810,20820,20810,20820,17
03/08/2009,11:00:00,20815,20815,20810,20810,13
03/08/2009,11:01:00,20815,20815,20800,20800,53
03/08/2009,11:02:00,20805,20805,20800,20805,12
03/08/2009,11:03:00,20800,20800,20795,20795,9
03/08/2009,11:04:00,20795,20800,20795,20800,2
03/08/2009,11:05:00,20800,20805,20795,20805,28
03/08/2009,11:06:00,20800,20805,20795,20795,13
03/08/2009,11:07:00,20790,20800,20790,20800,18
03/08/2009,11:08:00,20800,20800,20800,20800,3
03/08/2009,11:09:00,20800,20800,20800,20800,7
03/08/2009,11:10:00,20800,20800,20795,20795,12
03/08/2009,11:11:00,20800,20805,20795,20795,20
03/08/2009,11:12:00,20795,20805,20790,20805,27
03/08/2009,11:13:00,20810,20815,20805,20815,20
03/08/2009,11:14:00,20815,20815,20815,20815,3
03/08/2009,11:15:00,20810,20815,20810,20810,19
03/08/2009,11:16:00,20810,20810,20805,20805,3
03/08/2009,11:17:00,20805,20810,20805,20810,3
03/08/2009,11:18:00,20810,20810,20805,20805,8
03/08/2009,11:19:00,20800,20815,20800,20810,5
03/08/2009,11:20:00,20820,20820,20805,20810,25
03/08/2009,11:21:00,20815,20815,20815,20815,1
03/08/2009,11:22:00,20810,20810,20810,20810,3
03/08/2009,11:23:00,20810,20810,20805,20805,4
03/08/2009,11:24:00,20805,20805,20800,20800,7
03/08/2009,11:25:00,20800,20800,20795,20800,17
03/08/2009,11:26:00,20810,20815,20810,20810,19
03/08/2009,11:27:00,20805,20805,20805,20805,5
03/08/2009,11:28:00,20805,20805,20805,20805,1
03/08/2009,11:29:00,20805,20805,20805,20805,3
03/08/2009,11:30:00,20805,20810,20805,20805,5
03/08/2009,11:31:00,20810,20810,20810,20810,13
03/08/2009,11:32:00,20810,20855,20810,20855,107
03/08/2009,11:33:00,20850,20860,20845,20855,80
03/08/2009,11:34:00,20860,20865,20855,20860,42
03/08/2009,11:35:00,20860,20860,20855,20860,9
03/08/2009,11:36:00,20855,20855,20850,20855,20
03/08/2009,11:37:00,20850,20850,20850,20850,4
03/08/2009,11:38:00,20850,20865,20850,20865,37
03/08/2009,11:39:00,20860,20865,20855,20860,40
03/08/2009,11:40:00,20860,20865,20855,20865,10
03/08/2009,11:41:00,20870,20875,20865,20870,37
03/08/2009,11:42:00,20875,20875,20865,20870,18
03/08/2009,11:43:00,20870,20875,20860,20870,26
03/08/2009,11:44:00,20865,20880,20865,20870,40
03/08/2009,11:45:00,20875,20895,20865,20890,56
03/08/2009,11:46:00,20890,20895,20885,20895,53
03/08/2009,11:47:00,20895,20895,20885,20885,48
03/08/2009,11:48:00,20880,20915,20880,20905,58
03/08/2009,11:49:00,20905,20915,20900,20915,18
03/08/2009,11:50:00,20910,20925,20910,20925,30
03/08/2009,11:51:00,20920,20940,20920,20935,19
03/08/2009,11:52:00,20935,20945,20935,20935,37
03/08/2009,11:53:00,20930,20935,20925,20930,97
03/08/2009,11:54:00,20935,20940,20930,20930,16
03/08/2009,11:55:00,20925,20925,20915,20920,17
03/08/2009,11:56:00,20915,20925,20915,20920,7
03/08/2009,11:57:00,20915,20915,20910,20915,7
03/08/2009,11:58:00,20910,20910,20900,20900,14
03/08/2009,11:59:00,20900,20905,20900,20900,44
03/08/2009,12:00:00,20895,20905,20895,20905,28
03/08/2009,12:01:00,20905,20910,20905,20910,3
03/08/2009,12:02:00,20910,20910,20905,20910,6
03/08/2009,12:03:00,20910,20910,20905,20910,7
03/08/2009,12:04:00,20910,20910,20900,20905,8
03/08/2009,12:05:00,20900,20905,20900,20905,4
03/08/2009,12:06:00,20905,20905,20905,20905,2
03/08/2009,12:07:00,20905,20905,20900,20905,4
03/08/2009,12:08:00,20910,20910,20895,20895,16
03/08/2009,12:09:00,20900,20905,20900,20905,9
03/08/2009,12:10:00,20900,20900,20900,20900,5
03/08/2009,12:11:00,20900,20905,20900,20900,15
03/08/2009,12:12:00,20900,20910,20900,20910,7
03/08/2009,12:13:00,20905,20905,20905,20905,4
03/08/2009,12:14:00,20910,20910,20905,20905,4
03/08/2009,12:15:00,20905,20905,20905,20905,9
03/08/2009,12:16:00,20905,20905,20905,20905,5
03/08/2009,12:17:00,20905,20905,20905,20905,4
03/08/2009,12:18:00,20905,20905,20900,20905,8
03/08/2009,12:19:00,20905,20905,20905,20905,1
03/08/2009,12:20:00,20900,20900,20900,20900,3
03/08/2009,12:22:00,20900,20900,20895,20895,2
03/08/2009,12:23:00,20900,20900,20900,20900,2
03/08/2009,12:24:00,20900,20900,20900,20900,1
03/08/2009,12:25:00,20895,20900,20895,20900,3
03/08/2009,12:26:00,20900,20900,20895,20900,7
03/08/2009,12:27:00,20900,20900,20895,20895,4
03/08/2009,12:28:00,20905,20905,20895,20895,8
03/08/2009,12:29:00,20900,20905,20900,20905,5
03/08/2009,12:30:00,20900,20905,20900,20905,4
03/08/2009,12:31:00,20895,20895,20885,20885,14
03/08/2009,12:32:00,20885,20905,20885,20905,26
03/08/2009,12:33:00,20905,20905,20900,20900,7
03/08/2009,12:34:00,20895,20920,20895,20920,16
03/08/2009,12:35:00,20915,20915,20910,20910,14
03/08/2009,12:36:00,20910,20920,20910,20910,10
03/08/2009,12:37:00,20915,20915,20910,20910,5
03/08/2009,12:38:00,20915,20920,20915,20920,3
03/08/2009,12:39:00,20925,20930,20920,20920,16
03/08/2009,12:40:00,20915,20920,20915,20915,17
03/08/2009,12:41:00,20915,20915,20910,20910,4
03/08/2009,12:42:00,20910,20915,20910,20915,3
03/08/2009,12:43:00,20920,20935,20915,20930,26
03/08/2009,12:44:00,20930,20945,20930,20945,9
03/08/2009,12:45:00,20935,20950,20935,20950,44
03/08/2009,12:46:00,20950,20960,20945,20950,51
03/08/2009,12:47:00,20940,20945,20935,20935,17
03/08/2009,12:48:00,20935,20940,20935,20935,6
03/08/2009,12:49:00,20935,20935,20930,20930,6
03/08/2009,12:50:00,20925,20925,20925,20925,2
03/08/2009,12:51:00,20925,20930,20925,20930,8
03/08/2009,12:52:00,20930,20935,20925,20935,42
03/08/2009,12:53:00,20930,20940,20930,20940,20
03/08/2009,12:54:00,20940,20940,20930,20930,15
03/08/2009,12:55:00,20930,20930,20925,20930,4
03/08/2009,12:56:00,20925,20925,20920,20925,13
03/08/2009,12:57:00,20925,20925,20910,20915,11
03/08/2009,12:58:00,20915,20915,20905,20910,13
03/08/2009,12:59:00,20910,20920,20905,20920,35
03/08/2009,13:00:00,20910,20925,20910,20920,6
03/08/2009,13:01:00,20915,20915,20910,20910,12
03/08/2009,13:02:00,20910,20920,20910,20915,11
03/08/2009,13:03:00,20910,20915,20910,20910,5
03/08/2009,13:04:00,20915,20930,20915,20925,52
03/08/2009,13:05:00,20920,20925,20920,20925,3
03/08/2009,13:06:00,20920,20930,20920,20930,2
03/08/2009,13:07:00,20925,20925,20925,20925,1
03/08/2009,13:08:00,20935,20940,20935,20940,11
03/08/2009,13:09:00,20935,20935,20935,20935,6
03/08/2009,13:10:00,20930,20930,20925,20930,10
03/08/2009,13:11:00,20925,20925,20925,20925,8
03/08/2009,13:12:00,20930,20930,20930,20930,2
03/08/2009,13:13:00,20930,20935,20930,20935,13
03/08/2009,13:14:00,20935,20935,20930,20935,6
03/08/2009,13:15:00,20940,20940,20940,20940,1
03/08/2009,13:16:00,20935,20935,20930,20930,4
03/08/2009,13:17:00,20935,20935,20930,20930,6
03/08/2009,13:19:00,20925,20925,20925,20925,16
03/08/2009,13:20:00,20920,20920,20915,20920,19
03/08/2009,13:21:00,20925,20925,20925,20925,1
03/08/2009,13:22:00,20920,20925,20920,20925,20
03/08/2009,13:23:00,20925,20930,20925,20930,6
03/08/2009,13:24:00,20930,20940,20930,20935,14
03/08/2009,13:25:00,20930,20930,20925,20925,6
03/08/2009,13:27:00,20925,20925,20920,20925,6
03/08/2009,13:28:00,20925,20925,20925,20925,5
03/08/2009,13:29:00,20920,20920,20920,20920,1
03/08/2009,13:30:00,20920,20920,20920,20920,2
03/08/2009,13:31:00,20920,20930,20920,20930,3
03/08/2009,13:32:00,20920,20925,20920,20920,7
03/08/2009,13:33:00,20920,20920,20920,20920,7
03/08/2009,13:34:00,20920,20925,20920,20920,14
03/08/2009,13:35:00,20920,20925,20920,20925,3
03/08/2009,13:38:00,20920,20920,20920,20920,1
03/08/2009,13:39:00,20915,20930,20915,20930,2
03/08/2009,13:40:00,20925,20925,20925,20925,1
03/08/2009,13:41:00,20925,20925,20925,20925,1
03/08/2009,13:42:00,20925,20940,20925,20935,20
03/08/2009,13:43:00,20930,20935,20930,20930,11
03/08/2009,13:44:00,20935,20935,20930,20935,8
03/08/2009,13:45:00,20930,20930,20920,20920,6
03/08/2009,13:46:00,20920,20935,20920,20930,3
03/08/2009,13:47:00,20930,20930,20930,20930,2
03/08/2009,13:48:00,20935,20935,20935,20935,1
03/08/2009,13:49:00,20930,20930,20925,20925,9
03/08/2009,13:50:00,20925,20925,20925,20925,4
03/08/2009,13:51:00,20930,20940,20930,20935,17
03/08/2009,13:52:00,20935,20955,20935,20950,23
03/08/2009,13:53:00,20950,20950,20935,20935,10
03/08/2009,13:54:00,20940,20940,20940,20940,1
03/08/2009,13:55:00,20935,20940,20935,20940,10
03/08/2009,13:56:00,20945,20945,20935,20945,22
03/08/2009,13:57:00,20940,20950,20940,20950,17
03/08/2009,13:58:00,20945,20950,20945,20945,12
03/08/2009,13:59:00,20940,20940,20940,20940,6
03/08/2009,14:00:00,20940,20950,20940,20945,22
03/08/2009,14:01:00,20945,20945,20945,20945,2
03/08/2009,14:02:00,20945,20945,20945,20945,5
03/08/2009,14:03:00,20945,20945,20935,20940,25
03/08/2009,14:04:00,20935,20935,20935,20935,2
03/08/2009,14:05:00,20940,20940,20940,20940,6
03/08/2009,14:06:00,20945,20945,20945,20945,4
03/08/2009,14:07:00,20940,20945,20940,20940,11
03/08/2009,14:08:00,20945,20945,20940,20945,5
03/08/2009,14:09:00,20935,20935,20935,20935,7
03/08/2009,14:10:00,20935,20945,20935,20945,7
03/08/2009,14:11:00,20935,20935,20935,20935,1
03/08/2009,14:12:00,20935,20940,20930,20930,7
03/08/2009,14:13:00,20935,20935,20935,20935,3
03/08/2009,14:15:00,20935,20950,20930,20950,23
03/08/2009,14:16:00,20945,20945,20940,20940,2
03/08/2009,14:17:00,20935,20950,20935,20935,8
03/08/2009,14:18:00,20940,20940,20935,20940,7
03/08/2009,14:19:00,20940,20945,20940,20945,5
03/08/2009,14:20:00,20935,20945,20935,20935,13
03/08/2009,14:21:00,20935,20940,20930,20940,10
03/08/2009,14:22:00,20940,20940,20940,20940,2
03/08/2009,14:23:00,20940,20945,20930,20945,56
03/08/2009,14:25:00,20945,20945,20940,20945,10
03/08/2009,14:26:00,20945,20945,20945,20945,1
03/08/2009,14:27:00,20950,20950,20945,20950,13
03/08/2009,14:28:00,20950,20955,20950,20955,4
03/08/2009,14:29:00,20950,20950,20950,20950,9
03/08/2009,14:30:00,20950,20955,20940,20940,22
03/08/2009,14:31:00,20935,20945,20935,20945,4
03/08/2009,14:34:00,20935,20935,20930,20930,4
03/08/2009,14:35:00,20930,20930,20930,20930,8
03/08/2009,14:36:00,20925,20940,20925,20940,37
03/08/2009,14:37:00,20935,20940,20930,20940,14
03/08/2009,14:38:00,20935,20940,20935,20940,3
03/08/2009,14:39:00,20940,20940,20930,20930,12
03/08/2009,14:40:00,20940,20940,20935,20935,5
03/08/2009,14:41:00,20930,20930,20930,20930,2
03/08/2009,14:43:00,20930,20930,20925,20925,4
03/08/2009,14:44:00,20925,20930,20920,20920,17
03/08/2009,14:45:00,20920,20935,20920,20935,7
03/08/2009,14:46:00,20935,20935,20915,20920,19
03/08/2009,14:47:00,20920,20920,20915,20915,14
03/08/2009,14:48:00,20910,20910,20905,20910,26
03/08/2009,14:49:00,20915,20915,20905,20905,8
03/08/2009,14:50:00,20905,20920,20900,20920,16
03/08/2009,14:51:00,20915,20920,20900,20900,12
03/08/2009,14:52:00,20905,20905,20900,20900,4
03/08/2009,14:53:00,20900,20900,20895,20895,18
03/08/2009,14:54:00,20890,20890,20890,20890,1
03/08/2009,14:55:00,20890,20895,20890,20890,6
03/08/2009,14:56:00,20890,20895,20885,20895,12
03/08/2009,14:57:00,20890,20890,20890,20890,4
03/08/2009,14:58:00,20890,20890,20890,20890,1
03/08/2009,14:59:00,20895,20900,20895,20900,6
03/08/2009,15:00:00,20905,20905,20900,20900,15
03/08/2009,15:01:00,20905,20910,20905,20910,13
03/08/2009,15:02:00,20910,20910,20910,20910,1
03/08/2009,15:03:00,20915,20920,20910,20910,26
03/08/2009,15:04:00,20910,20910,20910,20910,3
03/08/2009,15:05:00,20910,20910,20910,20910,1
03/08/2009,15:07:00,20905,20905,20900,20905,27
03/08/2009,15:08:00,20910,20910,20905,20905,10
03/08/2009,15:09:00,20905,20910,20900,20905,17
03/08/2009,15:10:00,20910,20910,20900,20900,4
03/08/2009,15:11:00,20905,20915,20905,20915,8
03/08/2009,15:12:00,20910,20915,20910,20910,253
03/08/2009,15:13:00,20910,20910,20910,20910,2
03/08/2009,15:14:00,20910,20925,20910,20925,20
03/08/2009,15:15:00,20925,20925,20920,20920,5
03/08/2009,15:17:00,20920,20920,20920,20920,8
03/08/2009,15:18:00,20920,20920,20915,20915,17
03/08/2009,15:19:00,20915,20915,20910,20910,8
03/08/2009,15:20:00,20915,20915,20915,20915,1
03/08/2009,15:21:00,20905,20905,20905,20905,2
03/08/2009,15:22:00,20905,20910,20905,20910,2
03/08/2009,15:23:00,20910,20915,20910,20915,3
03/08/2009,15:24:00,20915,20915,20915,20915,2
03/08/2009,15:25:00,20910,20915,20910,20915,9
03/08/2009,15:26:00,20910,20915,20910,20915,3
03/08/2009,15:27:00,20920,20920,20915,20915,5
03/08/2009,15:28:00,20920,20920,20920,20920,1
03/08/2009,15:29:00,20920,20925,20915,20920,9
03/08/2009,15:30:00,20920,20940,20915,20915,63
03/08/2009,15:31:00,20915,20930,20915,20920,24
03/08/2009,15:32:00,20915,20925,20915,20925,9
03/08/2009,15:33:00,20920,20935,20920,20930,11
03/08/2009,15:34:00,20930,20955,20930,20945,39
03/08/2009,15:35:00,20945,20960,20945,20950,41
03/08/2009,15:36:00,20955,20990,20955,20975,133
03/08/2009,15:37:00,20975,20975,20965,20970,51
03/08/2009,15:38:00,20965,20970,20950,20955,28
03/08/2009,15:39:00,20960,20970,20940,20965,77
03/08/2009,15:40:00,20960,20960,20930,20930,46
03/08/2009,15:41:00,20935,20935,20915,20925,33
03/08/2009,15:42:00,20925,20935,20910,20915,35
03/08/2009,15:43:00,20910,20920,20900,20920,39
03/08/2009,15:44:00,20920,20940,20915,20940,56
03/08/2009,15:45:00,20940,20940,20920,20935,56
03/08/2009,15:46:00,20930,20935,20925,20930,24
03/08/2009,15:47:00,20930,20940,20925,20940,16
03/08/2009,15:48:00,20940,20940,20915,20930,48
03/08/2009,15:49:00,20930,20930,20925,20925,19
03/08/2009,15:50:00,20920,20925,20910,20920,37
03/08/2009,15:51:00,20920,20920,20895,20905,54
03/08/2009,15:52:00,20910,20925,20900,20925,37
03/08/2009,15:53:00,20925,20925,20910,20915,38
03/08/2009,15:54:00,20910,20920,20910,20915,25
03/08/2009,15:55:00,20915,20920,20915,20920,11
03/08/2009,15:56:00,20925,20940,20925,20935,26
03/08/2009,15:57:00,20935,20935,20925,20925,13
03/08/2009,15:58:00,20925,20930,20925,20925,9
03/08/2009,15:59:00,20935,20950,20935,20945,25
03/08/2009,16:00:00,20950,21000,20950,20985,267
03/08/2009,16:01:00,20990,20995,20965,20985,125
03/08/2009,16:02:00,20990,20990,20970,20975,58
03/08/2009,16:03:00,20970,20980,20960,20970,51
03/08/2009,16:04:00,20970,21000,20970,21000,69
03/08/2009,16:05:00,21000,21020,20995,21020,148
03/08/2009,16:06:00,21020,21025,21010,21020,64
03/08/2009,16:07:00,21010,21010,20975,20980,83
03/08/2009,16:08:00,20980,20995,20970,20995,72
03/08/2009,16:09:00,21000,21000,20985,20985,35
03/08/2009,16:10:00,20980,21005,20975,21000,35
03/08/2009,16:11:00,21005,21005,20995,21000,23
03/08/2009,16:12:00,21000,21015,21000,21010,23
03/08/2009,16:13:00,21010,21025,21010,21020,56
03/08/2009,16:14:00,21025,21065,21015,21060,126
03/08/2009,16:15:00,21065,21070,21050,21055,111
03/08/2009,16:16:00,21055,21065,21045,21045,74
03/08/2009,16:17:00,21045,21060,21040,21050,75
03/08/2009,16:18:00,21055,21060,21050,21055,80
03/08/2009,16:19:00,21055,21060,21040,21055,115
03/08/2009,16:20:00,21055,21070,21050,21055,46
03/08/2009,16:21:00,21050,21060,21050,21055,17
03/08/2009,16:22:00,21050,21060,21040,21045,27
03/08/2009,16:23:00,21045,21060,21035,21045,47
03/08/2009,16:24:00,21040,21040,21035,21035,42
03/08/2009,16:25:00,21040,21050,21035,21040,41
03/08/2009,16:26:00,21050,21065,21045,21055,84
03/08/2009,16:27:00,21055,21060,21045,21045,76
03/08/2009,16:28:00,21045,21065,21045,21060,35
03/08/2009,16:29:00,21065,21065,21050,21050,97
03/08/2009,16:30:00,21050,21080,21050,21080,97
03/08/2009,16:31:00,21080,21090,21080,21080,84
03/08/2009,16:32:00,21085,21100,21075,21080,62
03/08/2009,16:33:00,21080,21090,21075,21075,10
03/08/2009,16:34:00,21085,21085,21070,21070,24
03/08/2009,16:35:00,21070,21070,21065,21065,16
03/08/2009,16:36:00,21065,21070,21065,21065,3
03/08/2009,16:37:00,21065,21065,21065,21065,15
03/08/2009,16:38:00,21065,21065,21065,21065,15
03/08/2009,16:39:00,21065,21065,21060,21065,15
03/08/2009,16:40:00,21070,21075,21060,21060,40
03/08/2009,16:41:00,21065,21065,21035,21040,101
03/08/2009,16:42:00,21040,21040,21030,21040,30
03/08/2009,16:43:00,21040,21045,21030,21030,15
03/08/2009,16:44:00,21030,21035,21020,21025,36
03/08/2009,16:45:00,21025,21025,21010,21015,71
03/08/2009,16:46:00,21015,21020,21015,21015,25
03/08/2009,16:47:00,21010,21030,21010,21030,81
03/08/2009,16:48:00,21030,21040,21025,21025,36
03/08/2009,16:49:00,21025,21030,21020,21030,41
03/08/2009,16:50:00,21025,21035,21025,21030,15
03/08/2009,16:51:00,21030,21030,21020,21020,66
03/08/2009,16:52:00,21030,21040,21030,21035,24
03/08/2009,16:53:00,21035,21040,21035,21035,20
03/08/2009,16:54:00,21035,21035,21015,21025,106
03/08/2009,16:55:00,21020,21020,21010,21010,22
03/08/2009,16:56:00,21010,21010,21000,21000,22
03/08/2009,16:57:00,21000,21000,20985,20985,51
03/08/2009,16:58:00,20985,20995,20980,20990,44
03/08/2009,16:59:00,20985,20990,20975,20985,24
03/08/2009,17:00:00,20985,21000,20975,20980,127
03/08/2009,17:01:00,20980,20985,20975,20975,44
03/08/2009,17:02:00,20985,20995,20980,20980,37
03/08/2009,17:03:00,20985,20985,20955,20965,49
03/08/2009,17:04:00,20970,20970,20950,20950,62
03/08/2009,17:05:00,20950,20955,20930,20935,83
03/08/2009,17:06:00,20935,20935,20925,20925,44
03/08/2009,17:07:00,20930,20930,20915,20925,280
03/08/2009,17:08:00,20920,20940,20920,20940,64
03/08/2009,17:09:00,20940,20955,20925,20945,56
03/08/2009,17:10:00,20945,20960,20945,20945,53
03/08/2009,17:11:00,20945,20945,20930,20940,39
03/08/2009,17:12:00,20945,20950,20935,20945,47
03/08/2009,17:13:00,20945,20955,20935,20950,47
03/08/2009,17:14:00,20950,20955,20920,20920,57
03/08/2009,17:15:00,20930,20930,20915,20915,46
03/08/2009,17:16:00,20920,20920,20910,20915,40
03/08/2009,17:17:00,20910,20915,20895,20905,74
03/08/2009,17:18:00,20900,20910,20900,20900,43
03/08/2009,17:19:00,20905,20925,20900,20925,31
03/08/2009,17:20:00,20920,20920,20910,20915,34
03/08/2009,17:21:00,20910,20910,20895,20905,31
03/08/2009,17:22:00,20905,20910,20900,20900,53
03/08/2009,17:23:00,20910,20910,20900,20910,241
03/08/2009,17:24:00,20910,20945,20910,20935,95
03/08/2009,17:25:00,20930,20935,20900,20900,98
03/08/2009,17:26:00,20905,20920,20895,20920,107
03/08/2009,17:27:00,20915,20920,20910,20910,43
03/08/2009,17:28:00,20905,20915,20895,20915,130
03/08/2009,17:29:00,20910,20935,20890,20925,184
03/08/2009,17:30:00,20935,20935,20910,20910,102
03/08/2009,17:31:00,20915,20920,20900,20900,41
03/08/2009,17:32:00,20900,20910,20895,20895,68
03/08/2009,17:33:00,20900,20900,20855,20860,95
03/08/2009,17:34:00,20855,20855,20820,20825,123
03/08/2009,17:35:00,20830,20835,20765,20765,183
03/08/2009,17:36:00,20770,20810,20770,20810,54
03/08/2009,17:37:00,20810,20815,20800,20810,48
03/08/2009,17:38:00,20815,20825,20785,20785,38
03/08/2009,17:39:00,20795,20800,20780,20780,65
04/08/2009,09:00:00,20990,21060,20825,20850,187
04/08/2009,09:01:00,20855,20855,20845,20845,56
04/08/2009,09:02:00,20850,20855,20845,20845,63
04/08/2009,09:03:00,20840,20845,20830,20840,74
04/08/2009,09:04:00,20840,20855,20840,20850,80
04/08/2009,09:05:00,20850,20895,20845,20895,359
04/08/2009,09:06:00,20895,20905,20885,20900,129
04/08/2009,09:07:00,20905,20910,20895,20900,106
04/08/2009,09:08:00,20905,20920,20890,20920,78
04/08/2009,09:09:00,20920,20935,20920,20925,87
04/08/2009,09:10:00,20930,20965,20930,20960,75
04/08/2009,09:11:00,20965,20965,20945,20955,111
04/08/2009,09:12:00,20950,20970,20950,20970,58
04/08/2009,09:13:00,20970,21000,20965,20995,140
04/08/2009,09:14:00,20995,21005,20985,20990,63
04/08/2009,09:15:00,20990,21000,20980,20980,92
04/08/2009,09:16:00,20980,20990,20965,20970,67
04/08/2009,09:17:00,20970,21005,20970,21000,91
04/08/2009,09:18:00,21005,21010,20985,21005,110
04/08/2009,09:19:00,21010,21015,20975,20990,78
04/08/2009,09:20:00,20990,20995,20985,20985,25
04/08/2009,09:21:00,20985,21005,20985,20985,120
04/08/2009,09:22:00,20985,20995,20985,20985,20
04/08/2009,09:23:00,20985,20985,20970,20970,63
04/08/2009,09:24:00,20970,20970,20965,20965,126
04/08/2009,09:25:00,20965,20970,20960,20970,43
04/08/2009,09:26:00,20970,20975,20965,20970,18
04/08/2009,09:27:00,20970,20985,20970,20985,24
04/08/2009,09:28:00,20985,20990,20975,20975,22
04/08/2009,09:29:00,20985,20985,20970,20985,18
04/08/2009,09:30:00,20970,20975,20965,20965,46
04/08/2009,09:31:00,20965,20975,20960,20960,27
04/08/2009,09:32:00,20960,20970,20960,20970,10
04/08/2009,09:33:00,20965,20965,20950,20960,28
04/08/2009,09:34:00,20960,20965,20930,20935,98
04/08/2009,09:35:00,20930,20930,20915,20925,51
04/08/2009,09:36:00,20925,20925,20910,20910,36
04/08/2009,09:37:00,20910,20910,20900,20905,55
04/08/2009,09:38:00,20910,20915,20900,20910,31
04/08/2009,09:39:00,20905,20910,20900,20905,22
04/08/2009,09:40:00,20895,20895,20880,20890,63
04/08/2009,09:41:00,20890,20890,20870,20880,61
04/08/2009,09:42:00,20885,20895,20885,20895,22
04/08/2009,09:43:00,20895,20895,20885,20885,12
04/08/2009,09:44:00,20885,20890,20880,20885,37
04/08/2009,09:45:00,20880,20880,20880,20880,13
04/08/2009,09:46:00,20880,20890,20880,20890,26
04/08/2009,09:47:00,20895,20900,20890,20890,57
04/08/2009,09:48:00,20895,20900,20890,20895,11
04/08/2009,09:49:00,20900,20900,20880,20880,20
04/08/2009,09:50:00,20885,20900,20885,20885,28
04/08/2009,09:51:00,20880,20880,20875,20880,20
04/08/2009,09:52:00,20880,20900,20880,20900,29
04/08/2009,09:53:00,20900,20905,20900,20905,15
04/08/2009,09:54:00,20910,20925,20910,20925,52
04/08/2009,09:55:00,20920,20925,20920,20920,42
04/08/2009,09:56:00,20920,20920,20910,20910,11
04/08/2009,09:57:00,20905,20910,20905,20910,6
04/08/2009,09:58:00,20910,20920,20910,20915,25
04/08/2009,09:59:00,20910,20915,20895,20905,35
04/08/2009,10:00:00,20910,20915,20890,20910,43
04/08/2009,10:01:00,20905,20905,20895,20900,17
04/08/2009,10:02:00,20905,20925,20905,20925,25
04/08/2009,10:03:00,20925,20930,20910,20910,20
04/08/2009,10:04:00,20905,20910,20905,20910,11
04/08/2009,10:05:00,20915,20915,20900,20900,19
04/08/2009,10:06:00,20900,20900,20895,20895,15
04/08/2009,10:07:00,20895,20900,20885,20900,43
04/08/2009,10:08:00,20900,20910,20900,20900,16
04/08/2009,10:09:00,20905,20905,20890,20895,18
04/08/2009,10:10:00,20890,20895,20885,20895,41
04/08/2009,10:11:00,20890,20895,20885,20885,9
04/08/2009,10:12:00,20890,20895,20890,20895,5
04/08/2009,10:13:00,20895,20900,20895,20900,5
04/08/2009,10:14:00,20900,20900,20900,20900,8
04/08/2009,10:15:00,20900,20900,20895,20895,3
04/08/2009,10:16:00,20895,20895,20890,20890,4
04/08/2009,10:17:00,20885,20885,20870,20880,31
04/08/2009,10:18:00,20880,20880,20870,20870,15
04/08/2009,10:19:00,20875,20880,20875,20875,11
04/08/2009,10:20:00,20870,20870,20870,20870,5
04/08/2009,10:21:00,20870,20875,20865,20875,9
04/08/2009,10:22:00,20875,20885,20875,20885,20
04/08/2009,10:23:00,20885,20885,20875,20875,19
04/08/2009,10:24:00,20880,20880,20880,20880,6
04/08/2009,10:25:00,20875,20875,20870,20870,14
04/08/2009,10:26:00,20865,20865,20855,20860,29
04/08/2009,10:27:00,20860,20860,20855,20855,18
04/08/2009,10:28:00,20850,20850,20840,20840,24
04/08/2009,10:29:00,20840,20845,20835,20845,17
04/08/2009,10:30:00,20835,20840,20830,20830,57
04/08/2009,10:31:00,20825,20830,20810,20820,84