DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
04/08/2009,10:31:00,20825,20830,20810,20815,89
04/08/2009,10:32:00,20815,20820,20805,20805,28
04/08/2009,10:33:00,20805,20805,20795,20805,36
04/08/2009,10:34:00,20810,20815,20805,20810,17
04/08/2009,10:35:00,20805,20805,20800,20805,4
04/08/2009,10:36:00,20800,20800,20790,20800,32
04/08/2009,10:37:00,20800,20800,20800,20800,1
04/08/2009,10:38:00,20810,20815,20810,20815,13
04/08/2009,10:39:00,20815,20815,20805,20810,27
04/08/2009,10:40:00,20805,20815,20790,20790,27
04/08/2009,10:41:00,20790,20800,20785,20800,30
04/08/2009,10:42:00,20800,20805,20800,20800,25
04/08/2009,10:43:00,20795,20810,20795,20795,27
04/08/2009,10:44:00,20795,20800,20790,20800,38
04/08/2009,10:45:00,20795,20795,20785,20785,17
04/08/2009,10:46:00,20785,20795,20780,20795,19
04/08/2009,10:47:00,20795,20800,20795,20800,8
04/08/2009,10:48:00,20795,20800,20795,20795,7
04/08/2009,10:49:00,20805,20805,20800,20800,3
04/08/2009,10:50:00,20795,20800,20790,20790,13
04/08/2009,10:51:00,20790,20795,20790,20790,6
04/08/2009,10:52:00,20790,20795,20790,20795,2
04/08/2009,10:53:00,20795,20800,20795,20800,7
04/08/2009,10:54:00,20805,20805,20795,20800,19
04/08/2009,10:55:00,20790,20795,20790,20795,11
04/08/2009,10:56:00,20790,20790,20785,20785,16
04/08/2009,10:57:00,20780,20785,20755,20765,68
04/08/2009,10:58:00,20760,20765,20740,20740,52
04/08/2009,10:59:00,20735,20740,20725,20740,61
04/08/2009,11:00:00,20735,20745,20735,20745,20
04/08/2009,11:01:00,20745,20745,20730,20740,35
04/08/2009,11:02:00,20735,20735,20730,20735,19
04/08/2009,11:03:00,20735,20740,20730,20735,19
04/08/2009,11:04:00,20725,20735,20705,20705,76
04/08/2009,11:05:00,20705,20715,20700,20700,35
04/08/2009,11:06:00,20695,20705,20695,20695,24
04/08/2009,11:07:00,20690,20695,20685,20690,22
04/08/2009,11:08:00,20690,20715,20690,20715,38
04/08/2009,11:09:00,20715,20725,20710,20725,29
04/08/2009,11:10:00,20720,20730,20720,20725,49
04/08/2009,11:11:00,20725,20745,20725,20745,11
04/08/2009,11:12:00,20750,20755,20740,20755,27
04/08/2009,11:13:00,20750,20765,20750,20760,52
04/08/2009,11:14:00,20760,20765,20760,20765,6
04/08/2009,11:15:00,20765,20765,20755,20765,20
04/08/2009,11:16:00,20765,20770,20760,20770,14
04/08/2009,11:17:00,20775,20795,20775,20785,26
04/08/2009,11:18:00,20785,20785,20780,20780,9
04/08/2009,11:19:00,20790,20790,20790,20790,2
04/08/2009,11:20:00,20790,20795,20785,20790,9
04/08/2009,11:21:00,20790,20790,20780,20785,7
04/08/2009,11:22:00,20790,20790,20780,20785,15
04/08/2009,11:23:00,20785,20815,20785,20810,52
04/08/2009,11:24:00,20815,20820,20815,20815,33
04/08/2009,11:25:00,20815,20820,20815,20820,10
04/08/2009,11:26:00,20820,20830,20820,20830,14
04/08/2009,11:27:00,20825,20825,20825,20825,4
04/08/2009,11:28:00,20830,20835,20820,20825,10
04/08/2009,11:29:00,20820,20825,20820,20825,4
04/08/2009,11:30:00,20830,20830,20820,20820,21
04/08/2009,11:31:00,20820,20820,20820,20820,4
04/08/2009,11:32:00,20820,20820,20820,20820,6
04/08/2009,11:33:00,20820,20820,20815,20815,5
04/08/2009,11:34:00,20815,20820,20815,20815,19
04/08/2009,11:35:00,20815,20815,20810,20810,8
04/08/2009,11:36:00,20815,20815,20810,20815,9
04/08/2009,11:37:00,20810,20810,20800,20805,23
04/08/2009,11:38:00,20815,20815,20810,20810,7
04/08/2009,11:39:00,20815,20815,20815,20815,5
04/08/2009,11:40:00,20810,20810,20810,20810,4
04/08/2009,11:41:00,20820,20835,20820,20835,18
04/08/2009,11:42:00,20835,20860,20835,20860,39
04/08/2009,11:43:00,20860,20865,20860,20860,9
04/08/2009,11:44:00,20860,20860,20840,20855,45
04/08/2009,11:45:00,20860,20870,20855,20860,16
04/08/2009,11:46:00,20865,20865,20855,20860,22
04/08/2009,11:47:00,20860,20865,20860,20860,34
04/08/2009,11:49:00,20855,20865,20855,20860,21
04/08/2009,11:50:00,20870,20870,20870,20870,5
04/08/2009,11:51:00,20865,20865,20860,20865,12
04/08/2009,11:52:00,20860,20865,20860,20865,6
04/08/2009,11:53:00,20865,20865,20865,20865,1
04/08/2009,11:54:00,20865,20870,20865,20870,3
04/08/2009,11:55:00,20865,20870,20860,20870,8
04/08/2009,11:56:00,20865,20870,20865,20870,14
04/08/2009,11:57:00,20865,20865,20865,20865,2
04/08/2009,11:58:00,20860,20860,20855,20855,9
04/08/2009,11:59:00,20860,20860,20860,20860,3
04/08/2009,12:01:00,20865,20865,20860,20860,2
04/08/2009,12:02:00,20860,20860,20860,20860,6
04/08/2009,12:03:00,20855,20855,20850,20855,10
04/08/2009,12:04:00,20855,20860,20855,20860,9
04/08/2009,12:05:00,20855,20855,20855,20855,4
04/08/2009,12:06:00,20860,20860,20850,20850,6
04/08/2009,12:07:00,20850,20850,20850,20850,4
04/08/2009,12:08:00,20850,20855,20850,20850,12
04/08/2009,12:09:00,20850,20850,20850,20850,2
04/08/2009,12:10:00,20855,20855,20840,20840,19
04/08/2009,12:11:00,20840,20840,20830,20840,10
04/08/2009,12:12:00,20835,20835,20820,20825,20
04/08/2009,12:13:00,20830,20830,20830,20830,6
04/08/2009,12:14:00,20825,20825,20810,20810,15
04/08/2009,12:15:00,20810,20825,20810,20825,30
04/08/2009,12:16:00,20830,20835,20830,20835,4
04/08/2009,12:18:00,20830,20840,20830,20840,20
04/08/2009,12:19:00,20840,20850,20840,20850,10
04/08/2009,12:20:00,20850,20850,20850,20850,1
04/08/2009,12:21:00,20845,20845,20840,20840,7
04/08/2009,12:22:00,20850,20860,20850,20855,16
04/08/2009,12:23:00,20855,20855,20855,20855,1
04/08/2009,12:25:00,20850,20855,20845,20855,8
04/08/2009,12:26:00,20860,20860,20855,20855,6
04/08/2009,12:27:00,20860,20865,20860,20865,11
04/08/2009,12:28:00,20860,20860,20860,20860,9
04/08/2009,12:29:00,20860,20860,20860,20860,1
04/08/2009,12:30:00,20855,20860,20850,20850,9
04/08/2009,12:31:00,20855,20860,20855,20860,3
04/08/2009,12:32:00,20855,20855,20855,20855,3
04/08/2009,12:34:00,20855,20855,20850,20850,10
04/08/2009,12:35:00,20850,20855,20850,20850,10
04/08/2009,12:36:00,20855,20855,20855,20855,1
04/08/2009,12:37:00,20855,20860,20855,20860,5
04/08/2009,12:38:00,20860,20860,20850,20850,7
04/08/2009,12:39:00,20850,20850,20845,20850,7
04/08/2009,12:40:00,20850,20850,20845,20845,5
04/08/2009,12:41:00,20845,20850,20845,20850,2
04/08/2009,12:42:00,20850,20850,20850,20850,6
04/08/2009,12:43:00,20845,20845,20845,20845,3
04/08/2009,12:44:00,20840,20845,20840,20845,5
04/08/2009,12:45:00,20850,20855,20850,20850,6
04/08/2009,12:46:00,20855,20855,20850,20855,7
04/08/2009,12:47:00,20850,20850,20850,20850,3
04/08/2009,12:48:00,20850,20850,20850,20850,2
04/08/2009,12:49:00,20845,20850,20845,20850,8
04/08/2009,12:50:00,20845,20845,20845,20845,1
04/08/2009,12:51:00,20840,20850,20840,20840,20
04/08/2009,12:53:00,20835,20835,20835,20835,1
04/08/2009,12:54:00,20835,20835,20835,20835,2
04/08/2009,12:55:00,20830,20830,20830,20830,11
04/08/2009,12:56:00,20835,20835,20835,20835,3
04/08/2009,12:57:00,20840,20840,20825,20825,5
04/08/2009,12:58:00,20820,20825,20820,20825,15
04/08/2009,12:59:00,20825,20830,20825,20830,5
04/08/2009,13:00:00,20830,20830,20830,20830,6
04/08/2009,13:01:00,20830,20830,20825,20830,24
04/08/2009,13:02:00,20830,20835,20830,20835,16
04/08/2009,13:03:00,20835,20835,20825,20835,7
04/08/2009,13:04:00,20835,20835,20830,20830,11
04/08/2009,13:06:00,20825,20830,20825,20830,2
04/08/2009,13:07:00,20830,20830,20825,20825,11
04/08/2009,13:08:00,20820,20825,20815,20815,7
04/08/2009,13:09:00,20825,20825,20820,20820,7
04/08/2009,13:10:00,20815,20820,20815,20820,11
04/08/2009,13:11:00,20820,20825,20815,20825,14
04/08/2009,13:12:00,20820,20835,20820,20830,4
04/08/2009,13:13:00,20830,20830,20830,20830,1
04/08/2009,13:14:00,20830,20835,20825,20825,5
04/08/2009,13:15:00,20825,20825,20825,20825,2
04/08/2009,13:16:00,20825,20825,20825,20825,1
04/08/2009,13:17:00,20825,20825,20825,20825,7
04/08/2009,13:18:00,20830,20830,20830,20830,1
04/08/2009,13:19:00,20830,20830,20830,20830,2
04/08/2009,13:20:00,20835,20835,20825,20825,5
04/08/2009,13:21:00,20830,20830,20830,20830,2
04/08/2009,13:23:00,20825,20830,20825,20830,3
04/08/2009,13:24:00,20825,20825,20825,20825,1
04/08/2009,13:25:00,20830,20830,20830,20830,7
04/08/2009,13:26:00,20825,20830,20825,20830,3
04/08/2009,13:27:00,20825,20825,20825,20825,1
04/08/2009,13:28:00,20820,20820,20815,20815,10
04/08/2009,13:29:00,20825,20825,20825,20825,17
04/08/2009,13:30:00,20825,20825,20815,20815,17
04/08/2009,13:31:00,20815,20820,20815,20820,10
04/08/2009,13:32:00,20820,20820,20815,20820,8
04/08/2009,13:34:00,20820,20820,20820,20820,2
04/08/2009,13:35:00,20825,20825,20825,20825,1
04/08/2009,13:37:00,20820,20820,20820,20820,5
04/08/2009,13:38:00,20830,20835,20830,20835,7
04/08/2009,13:39:00,20830,20830,20820,20825,18
04/08/2009,13:40:00,20825,20825,20825,20825,1
04/08/2009,13:42:00,20825,20830,20815,20830,13
04/08/2009,13:43:00,20825,20825,20825,20825,5
04/08/2009,13:44:00,20830,20830,20830,20830,2
04/08/2009,13:45:00,20830,20830,20825,20825,3
04/08/2009,13:47:00,20830,20830,20830,20830,2
04/08/2009,13:50:00,20830,20835,20815,20815,15
04/08/2009,13:51:00,20820,20820,20820,20820,6
04/08/2009,13:52:00,20820,20820,20820,20820,2
04/08/2009,13:53:00,20820,20825,20820,20825,3
04/08/2009,13:54:00,20825,20825,20820,20820,9
04/08/2009,13:55:00,20820,20820,20820,20820,3
04/08/2009,13:56:00,20815,20820,20815,20815,8
04/08/2009,13:57:00,20815,20815,20815,20815,1
04/08/2009,14:00:00,20815,20815,20815,20815,14
04/08/2009,14:01:00,20810,20810,20810,20810,4
04/08/2009,14:02:00,20810,20810,20810,20810,4
04/08/2009,14:03:00,20815,20820,20815,20820,2
04/08/2009,14:04:00,20815,20815,20810,20810,4
04/08/2009,14:05:00,20815,20815,20815,20815,7
04/08/2009,14:06:00,20815,20815,20810,20810,4
04/08/2009,14:07:00,20815,20815,20810,20815,8
04/08/2009,14:08:00,20810,20810,20805,20805,3
04/08/2009,14:09:00,20810,20810,20810,20810,2
04/08/2009,14:10:00,20805,20815,20805,20815,2
04/08/2009,14:11:00,20815,20820,20815,20820,4
04/08/2009,14:12:00,20820,20825,20820,20825,7
04/08/2009,14:13:00,20830,20830,20825,20830,7
04/08/2009,14:14:00,20825,20825,20815,20815,11
04/08/2009,14:15:00,20820,20820,20820,20820,1
04/08/2009,14:16:00,20825,20825,20820,20820,4
04/08/2009,14:17:00,20825,20825,20825,20825,3
04/08/2009,14:18:00,20825,20825,20815,20815,13
04/08/2009,14:19:00,20815,20815,20815,20815,2
04/08/2009,14:20:00,20815,20815,20805,20810,23
04/08/2009,14:21:00,20810,20810,20810,20810,5
04/08/2009,14:22:00,20815,20815,20815,20815,4
04/08/2009,14:23:00,20805,20805,20800,20800,10
04/08/2009,14:24:00,20800,20800,20795,20800,4
04/08/2009,14:25:00,20800,20810,20800,20810,13
04/08/2009,14:26:00,20800,20800,20800,20800,3
04/08/2009,14:27:00,20805,20810,20805,20810,6
04/08/2009,14:28:00,20810,20810,20790,20800,23
04/08/2009,14:29:00,20805,20810,20790,20795,46
04/08/2009,14:30:00,20795,20795,20755,20770,106
04/08/2009,14:31:00,20770,20795,20770,20795,43
04/08/2009,14:32:00,20795,20795,20780,20780,26
04/08/2009,14:33:00,20785,20825,20785,20800,57
04/08/2009,14:34:00,20805,20820,20805,20815,41
04/08/2009,14:35:00,20815,20825,20815,20820,28
04/08/2009,14:36:00,20820,20820,20810,20810,24
04/08/2009,14:37:00,20805,20805,20800,20800,12
04/08/2009,14:38:00,20795,20795,20790,20790,41
04/08/2009,14:39:00,20795,20795,20785,20790,29
04/08/2009,14:40:00,20790,20795,20785,20795,27
04/08/2009,14:41:00,20790,20790,20770,20770,35
04/08/2009,14:42:00,20770,20785,20770,20780,24
04/08/2009,14:43:00,20780,20785,20775,20775,31
04/08/2009,14:44:00,20770,20775,20770,20770,18
04/08/2009,14:45:00,20770,20770,20770,20770,12
04/08/2009,14:46:00,20770,20770,20755,20760,33
04/08/2009,14:47:00,20765,20770,20760,20770,51
04/08/2009,14:48:00,20760,20760,20755,20755,21
04/08/2009,14:49:00,20755,20755,20740,20740,55
04/08/2009,14:50:00,20740,20740,20740,20740,28
04/08/2009,14:51:00,20745,20755,20740,20755,58
04/08/2009,14:52:00,20755,20760,20750,20760,38
04/08/2009,14:53:00,20755,20760,20750,20750,16
04/08/2009,14:54:00,20750,20755,20750,20755,38
04/08/2009,14:55:00,20755,20755,20745,20755,22
04/08/2009,14:56:00,20750,20755,20745,20755,26
04/08/2009,14:57:00,20750,20755,20745,20755,24
04/08/2009,14:58:00,20750,20750,20725,20725,59
04/08/2009,14:59:00,20725,20725,20720,20725,21
04/08/2009,15:00:00,20730,20735,20730,20735,18
04/08/2009,15:01:00,20740,20750,20740,20750,14
04/08/2009,15:02:00,20750,20760,20750,20760,14
04/08/2009,15:03:00,20755,20755,20740,20750,21
04/08/2009,15:04:00,20740,20750,20740,20750,16
04/08/2009,15:05:00,20750,20750,20745,20750,11
04/08/2009,15:06:00,20750,20750,20750,20750,1
04/08/2009,15:07:00,20760,20760,20755,20755,11
04/08/2009,15:08:00,20755,20760,20755,20755,6
04/08/2009,15:09:00,20760,20760,20760,20760,1
04/08/2009,15:10:00,20760,20770,20760,20765,19
04/08/2009,15:11:00,20765,20765,20755,20755,19
04/08/2009,15:12:00,20755,20755,20745,20750,7
04/08/2009,15:13:00,20750,20760,20750,20760,11
04/08/2009,15:14:00,20760,20760,20745,20750,9
04/08/2009,15:15:00,20755,20755,20755,20755,3
04/08/2009,15:16:00,20760,20765,20755,20765,7
04/08/2009,15:17:00,20765,20775,20765,20765,35
04/08/2009,15:18:00,20765,20765,20760,20760,3
04/08/2009,15:19:00,20765,20770,20765,20770,6
04/08/2009,15:20:00,20770,20780,20765,20770,17
04/08/2009,15:21:00,20765,20765,20760,20760,4
04/08/2009,15:22:00,20765,20765,20765,20765,1
04/08/2009,15:23:00,20770,20775,20770,20775,5
04/08/2009,15:24:00,20770,20775,20770,20775,2
04/08/2009,15:25:00,20775,20775,20775,20775,2
04/08/2009,15:26:00,20780,20780,20770,20775,16
04/08/2009,15:27:00,20780,20780,20775,20780,10
04/08/2009,15:28:00,20775,20775,20770,20770,11
04/08/2009,15:29:00,20775,20780,20775,20780,11
04/08/2009,15:30:00,20780,20795,20775,20785,27
04/08/2009,15:31:00,20790,20790,20775,20775,12
04/08/2009,15:32:00,20775,20780,20770,20775,10
04/08/2009,15:33:00,20770,20770,20740,20740,63
04/08/2009,15:34:00,20745,20770,20740,20770,86
04/08/2009,15:35:00,20780,20785,20770,20775,25
04/08/2009,15:36:00,20770,20770,20750,20750,53
04/08/2009,15:37:00,20745,20760,20730,20750,43
04/08/2009,15:38:00,20755,20770,20755,20770,41
04/08/2009,15:39:00,20770,20770,20765,20765,14
04/08/2009,15:40:00,20770,20780,20770,20770,22
04/08/2009,15:41:00,20770,20775,20765,20770,28
04/08/2009,15:42:00,20775,20780,20770,20770,16
04/08/2009,15:43:00,20765,20780,20755,20770,35
04/08/2009,15:44:00,20765,20775,20755,20770,8
04/08/2009,15:45:00,20775,20795,20770,20785,66
04/08/2009,15:46:00,20780,20785,20770,20770,37
04/08/2009,15:47:00,20770,20795,20770,20775,44
04/08/2009,15:48:00,20780,20790,20770,20780,62
04/08/2009,15:49:00,20790,20795,20780,20790,41
04/08/2009,15:50:00,20790,20790,20770,20775,30
04/08/2009,15:51:00,20780,20805,20780,20795,75
04/08/2009,15:52:00,20795,20840,20795,20830,94
04/08/2009,15:53:00,20825,20825,20820,20825,22
04/08/2009,15:54:00,20825,20825,20815,20820,20
04/08/2009,15:55:00,20820,20840,20820,20840,32
04/08/2009,15:56:00,20840,20860,20835,20860,48
04/08/2009,15:57:00,20860,20860,20845,20855,45
04/08/2009,15:58:00,20855,20855,20845,20850,30
04/08/2009,15:59:00,20855,20865,20830,20835,38
04/08/2009,16:00:00,20840,20915,20840,20915,285
04/08/2009,16:01:00,20915,20930,20905,20905,161
04/08/2009,16:02:00,20905,20920,20905,20905,51
04/08/2009,16:03:00,20900,20900,20870,20880,88
04/08/2009,16:04:00,20880,20895,20870,20895,53
04/08/2009,16:05:00,20895,20950,20885,20925,128
04/08/2009,16:06:00,20925,20925,20900,20900,63
04/08/2009,16:07:00,20900,20900,20885,20895,40
04/08/2009,16:08:00,20890,20905,20880,20900,46
04/08/2009,16:09:00,20905,20915,20895,20905,46
04/08/2009,16:10:00,20905,20915,20895,20905,69
04/08/2009,16:11:00,20915,20935,20915,20935,44
04/08/2009,16:12:00,20930,20955,20930,20940,33
04/08/2009,16:13:00,20950,20965,20940,20945,83
04/08/2009,16:14:00,20945,20955,20935,20945,37
04/08/2009,16:15:00,20945,20955,20940,20950,34
04/08/2009,16:16:00,20950,20990,20950,20985,67
04/08/2009,16:17:00,20980,20980,20970,20980,57
04/08/2009,16:18:00,20980,20980,20965,20975,39
04/08/2009,16:19:00,20965,20965,20945,20955,44
04/08/2009,16:20:00,20950,20955,20940,20940,106
04/08/2009,16:21:00,20935,20945,20930,20935,47
04/08/2009,16:22:00,20935,20935,20910,20910,53
04/08/2009,16:23:00,20910,20920,20890,20895,94
04/08/2009,16:24:00,20900,20900,20880,20890,17
04/08/2009,16:25:00,20885,20900,20885,20890,19
04/08/2009,16:26:00,20890,20895,20855,20855,45
04/08/2009,16:27:00,20855,20855,20830,20835,38
04/08/2009,16:28:00,20840,20845,20835,20840,32
04/08/2009,16:29:00,20845,20870,20845,20865,39
04/08/2009,16:30:00,20870,20890,20865,20885,32
04/08/2009,16:31:00,20880,20880,20870,20875,22
04/08/2009,16:32:00,20880,20890,20875,20880,36
04/08/2009,16:33:00,20890,20900,20880,20900,47
04/08/2009,16:34:00,20900,20920,20895,20910,91
04/08/2009,16:35:00,20915,20915,20905,20905,32
04/08/2009,16:36:00,20905,20905,20890,20895,24
04/08/2009,16:37:00,20900,20920,20900,20915,14
04/08/2009,16:38:00,20910,20910,20895,20905,28
04/08/2009,16:39:00,20910,20910,20900,20900,13
04/08/2009,16:40:00,20900,20900,20895,20900,8
04/08/2009,16:41:00,20905,20905,20895,20905,12
04/08/2009,16:42:00,20905,20935,20905,20935,25
04/08/2009,16:43:00,20935,20940,20935,20940,23
04/08/2009,16:44:00,20940,20940,20930,20930,27
04/08/2009,16:45:00,20930,20945,20930,20940,37
04/08/2009,16:46:00,20940,20940,20930,20935,41
04/08/2009,16:47:00,20930,20930,20925,20925,35
04/08/2009,16:48:00,20935,20940,20930,20935,8
04/08/2009,16:49:00,20935,20935,20920,20920,12
04/08/2009,16:50:00,20915,20925,20915,20915,27
04/08/2009,16:51:00,20915,20920,20910,20910,13
04/08/2009,16:52:00,20910,20910,20890,20895,31
04/08/2009,16:53:00,20890,20895,20885,20890,12
04/08/2009,16:54:00,20890,20910,20890,20910,41
04/08/2009,16:55:00,20910,20920,20910,20920,19
04/08/2009,16:56:00,20920,20920,20905,20905,37
04/08/2009,16:57:00,20900,20915,20900,20915,17
04/08/2009,16:58:00,20905,20905,20900,20900,5
04/08/2009,16:59:00,20900,20920,20900,20910,21
04/08/2009,17:00:00,20915,20925,20915,20925,25
04/08/2009,17:01:00,20930,20940,20925,20930,35
04/08/2009,17:02:00,20935,20935,20915,20920,36
04/08/2009,17:03:00,20915,20925,20915,20925,9
04/08/2009,17:04:00,20930,20950,20930,20950,37
04/08/2009,17:05:00,20945,20945,20940,20945,20
04/08/2009,17:06:00,20935,20945,20935,20945,6
04/08/2009,17:07:00,20945,20950,20935,20950,36
04/08/2009,17:08:00,20955,20955,20940,20945,15
04/08/2009,17:09:00,20940,20950,20935,20950,13
04/08/2009,17:10:00,20945,20965,20945,20960,29
04/08/2009,17:11:00,20960,20965,20955,20960,37
04/08/2009,17:12:00,20970,20970,20960,20960,18
04/08/2009,17:13:00,20965,20980,20965,20980,26
04/08/2009,17:14:00,20980,20990,20970,20975,45
04/08/2009,17:15:00,20980,20980,20970,20970,34
04/08/2009,17:16:00,20970,20970,20960,20965,9
04/08/2009,17:17:00,20965,20975,20965,20970,24
04/08/2009,17:18:00,20975,20980,20975,20980,22
04/08/2009,17:19:00,20975,20985,20970,20985,15
04/08/2009,17:20:00,20980,20990,20980,20990,8
04/08/2009,17:21:00,20985,20990,20980,20980,20
04/08/2009,17:22:00,20975,20975,20960,20965,33
04/08/2009,17:23:00,20960,20975,20960,20960,37
04/08/2009,17:24:00,20955,20980,20955,20970,43
04/08/2009,17:25:00,20980,20980,20975,20980,8
04/08/2009,17:26:00,20990,21000,20980,20980,41
04/08/2009,17:27:00,20980,20995,20980,20990,53
04/08/2009,17:28:00,20990,20995,20990,20995,54
04/08/2009,17:29:00,20990,21000,20940,20970,160
04/08/2009,17:30:00,20950,20985,20940,20975,58
04/08/2009,17:31:00,20980,21000,20980,21000,34
04/08/2009,17:32:00,21000,21000,20985,20990,26
04/08/2009,17:33:00,20985,20995,20985,20995,12
04/08/2009,17:34:00,20990,20995,20965,20980,30
04/08/2009,17:35:00,20980,21000,20980,20995,43
04/08/2009,17:36:00,20995,21000,20985,20995,39
04/08/2009,17:37:00,20990,21000,20985,21000,22
04/08/2009,17:38:00,20995,21010,20995,20995,62
04/08/2009,17:39:00,20995,21010,20965,20975,56