DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/06/2009,12:25:00,20140,20140,20135,20135,4
05/06/2009,12:30:00,20145,20155,20130,20135,100
05/06/2009,12:35:00,20130,20130,20100,20115,88
05/06/2009,12:40:00,20120,20130,20115,20130,33
05/06/2009,12:45:00,20135,20155,20130,20155,101
05/06/2009,12:50:00,20150,20200,20150,20190,84
05/06/2009,12:55:00,20190,20190,20165,20165,45
05/06/2009,13:00:00,20165,20190,20155,20190,58
05/06/2009,13:05:00,20185,20225,20185,20200,127
05/06/2009,13:10:00,20195,20220,20190,20200,76
05/06/2009,13:15:00,20205,20215,20195,20195,28
05/06/2009,13:20:00,20195,20200,20180,20200,31
05/06/2009,13:25:00,20205,20205,20180,20185,24
05/06/2009,13:30:00,20190,20205,20185,20205,30
05/06/2009,13:35:00,20205,20210,20195,20200,25
05/06/2009,13:40:00,20195,20195,20170,20180,65
05/06/2009,13:45:00,20180,20190,20180,20185,28
05/06/2009,13:50:00,20180,20195,20175,20195,35
05/06/2009,13:55:00,20200,20225,20195,20205,71
05/06/2009,14:00:00,20200,20210,20200,20205,11
05/06/2009,14:05:00,20195,20210,20195,20200,21
05/06/2009,14:10:00,20205,20215,20200,20210,18
05/06/2009,14:15:00,20200,20210,20200,20200,18
05/06/2009,14:20:00,20205,20225,20200,20225,32
05/06/2009,14:25:00,20205,20225,20195,20225,41
05/06/2009,14:30:00,20225,20480,20215,20430,966
05/06/2009,14:35:00,20425,20475,20405,20450,465
05/06/2009,14:40:00,20460,20460,20400,20405,279
05/06/2009,14:45:00,20400,20430,20395,20415,146
05/06/2009,14:50:00,20405,20440,20380,20395,319
05/06/2009,14:55:00,20385,20400,20355,20375,128
05/06/2009,15:00:00,20380,20400,20365,20400,109
05/06/2009,15:05:00,20395,20415,20395,20410,67
05/06/2009,15:10:00,20410,20420,20370,20385,88
05/06/2009,15:15:00,20385,20420,20385,20390,74
05/06/2009,15:20:00,20390,20405,20365,20390,118
05/06/2009,15:25:00,20390,20400,20370,20370,114
05/06/2009,15:30:00,20365,20405,20360,20360,128
05/06/2009,15:35:00,20365,20380,20345,20375,119
05/06/2009,15:40:00,20360,20375,20295,20310,285
05/06/2009,15:45:00,20310,20315,20200,20210,278
05/06/2009,15:50:00,20220,20275,20210,20240,227
05/06/2009,15:55:00,20235,20245,20145,20220,352
05/06/2009,16:00:00,20215,20245,20175,20225,181
05/06/2009,16:05:00,20240,20240,20110,20110,289
05/06/2009,16:10:00,20120,20120,20035,20055,547
05/06/2009,16:15:00,20055,20105,20050,20100,186
05/06/2009,16:20:00,20110,20175,20100,20170,168
05/06/2009,16:25:00,20170,20180,20140,20150,66
05/06/2009,16:30:00,20145,20175,20105,20150,196
05/06/2009,16:35:00,20150,20225,20150,20210,239
05/06/2009,16:40:00,20215,20260,20210,20255,152
05/06/2009,16:45:00,20255,20265,20205,20225,132
05/06/2009,16:50:00,20215,20225,20180,20195,161
05/06/2009,16:55:00,20195,20210,20175,20205,156
05/06/2009,17:00:00,20210,20260,20195,20245,220
05/06/2009,17:05:00,20240,20260,20235,20245,89
05/06/2009,17:10:00,20240,20240,20200,20200,2565
05/06/2009,17:15:00,20195,20225,20195,20195,117
05/06/2009,17:20:00,20205,20225,20180,20205,181
05/06/2009,17:25:00,20195,20200,20145,20160,215
05/06/2009,17:30:00,20180,20200,20150,20190,130
05/06/2009,17:35:00,20190,20190,20085,20110,199
08/06/2009,09:00:00,20065,20080,20010,20025,242
08/06/2009,09:05:00,20025,20065,20015,20035,241
08/06/2009,09:10:00,20030,20040,19800,19815,976
08/06/2009,09:15:00,19815,19850,19785,19805,427
08/06/2009,09:20:00,19810,19810,19590,19670,893
08/06/2009,09:25:00,19675,19745,19630,19735,435
08/06/2009,09:30:00,19735,19740,19710,19720,248
08/06/2009,09:35:00,19725,19750,19710,19740,281
08/06/2009,09:40:00,19745,19745,19680,19695,392
08/06/2009,09:45:00,19700,19710,19660,19670,187
08/06/2009,09:50:00,19670,19710,19665,19710,256
08/06/2009,09:55:00,19715,19730,19685,19710,207
08/06/2009,10:00:00,19695,19695,19610,19660,335
08/06/2009,10:05:00,19660,19670,19620,19660,176
08/06/2009,10:10:00,19665,19665,19625,19650,143
08/06/2009,10:15:00,19655,19680,19620,19665,170
08/06/2009,10:20:00,19670,19705,19670,19685,257
08/06/2009,10:25:00,19690,19750,19690,19745,110
08/06/2009,10:30:00,19745,19745,19710,19720,112
08/06/2009,10:35:00,19730,19735,19720,19725,43
08/06/2009,10:40:00,19720,19750,19720,19750,81
08/06/2009,10:45:00,19755,19765,19730,19745,129
08/06/2009,10:50:00,19750,19760,19735,19750,58
08/06/2009,10:55:00,19745,19755,19725,19735,109
08/06/2009,11:00:00,19730,19730,19710,19725,135
08/06/2009,11:05:00,19720,19770,19720,19760,208
08/06/2009,11:10:00,19755,19775,19745,19765,143
08/06/2009,11:15:00,19770,19775,19755,19775,80
08/06/2009,11:20:00,19780,19800,19780,19785,95
08/06/2009,11:25:00,19785,19795,19785,19790,31
08/06/2009,11:30:00,19790,19820,19775,19820,152
08/06/2009,11:35:00,19815,19820,19780,19780,159
08/06/2009,11:40:00,19775,19780,19750,19770,81
08/06/2009,11:45:00,19770,19780,19765,19765,41
08/06/2009,11:50:00,19770,19790,19760,19780,57
08/06/2009,11:55:00,19780,19785,19765,19785,61
08/06/2009,12:00:00,19785,19815,19785,19800,73
08/06/2009,12:05:00,19795,19800,19780,19795,48
08/06/2009,12:10:00,19785,19815,19785,19805,36
08/06/2009,12:15:00,19805,19820,19805,19815,487
08/06/2009,12:20:00,19815,19845,19810,19840,111
08/06/2009,12:25:00,19840,19850,19820,19840,65
08/06/2009,12:30:00,19835,19855,19835,19850,59
08/06/2009,12:35:00,19855,19890,19850,19880,167
08/06/2009,12:40:00,19875,19885,19865,19865,62
08/06/2009,12:45:00,19870,19885,19870,19875,47
08/06/2009,12:50:00,19870,19870,19840,19850,85
08/06/2009,12:55:00,19845,19860,19840,19850,52
08/06/2009,13:00:00,19850,19855,19815,19815,62
08/06/2009,13:05:00,19815,19850,19815,19850,35
08/06/2009,13:10:00,19850,19850,19815,19825,53
08/06/2009,13:15:00,19820,19835,19815,19815,48
08/06/2009,13:20:00,19810,19835,19800,19835,50
08/06/2009,13:25:00,19830,19845,19815,19825,45
08/06/2009,13:30:00,19825,19825,19810,19820,25
08/06/2009,13:35:00,19820,19830,19815,19825,51
08/06/2009,13:40:00,19820,19820,19780,19780,62
08/06/2009,13:45:00,19785,19810,19780,19810,26
08/06/2009,13:50:00,19805,19805,19790,19795,42
08/06/2009,13:55:00,19795,19815,19790,19810,39
08/06/2009,14:00:00,19805,19815,19795,19805,8
08/06/2009,14:05:00,19810,19840,19810,19830,46
08/06/2009,14:10:00,19830,19830,19820,19820,30
08/06/2009,14:15:00,19820,19820,19800,19800,27
08/06/2009,14:20:00,19805,19830,19805,19815,65
08/06/2009,14:25:00,19815,19815,19780,19795,41
08/06/2009,14:30:00,19805,19810,19795,19810,29
08/06/2009,14:35:00,19815,19815,19795,19795,23
08/06/2009,14:40:00,19800,19810,19800,19805,66
08/06/2009,14:45:00,19800,19820,19800,19820,24
08/06/2009,14:50:00,19820,19835,19815,19835,38
08/06/2009,14:55:00,19845,19855,19825,19825,69
08/06/2009,15:00:00,19830,19840,19820,19835,51
08/06/2009,15:05:00,19840,19845,19830,19835,13
08/06/2009,15:10:00,19840,19870,19835,19865,67
08/06/2009,15:15:00,19865,19880,19855,19870,66
08/06/2009,15:20:00,19875,19875,19830,19845,103
08/06/2009,15:25:00,19840,19870,19840,19865,58
08/06/2009,15:30:00,19865,19890,19845,19860,117
08/06/2009,15:35:00,19870,19870,19820,19830,192
08/06/2009,15:40:00,19830,19855,19800,19800,121
08/06/2009,15:45:00,19800,19815,19790,19800,132
08/06/2009,15:50:00,19810,19835,19805,19830,74
08/06/2009,15:55:00,19830,19830,19775,19795,128
08/06/2009,16:00:00,19790,19815,19760,19800,251
08/06/2009,16:05:00,19810,19865,19795,19850,135
08/06/2009,16:10:00,19845,19870,19810,19810,167
08/06/2009,16:15:00,19810,19815,19785,19810,187
08/06/2009,16:20:00,19805,19830,19805,19810,57
08/06/2009,16:25:00,19810,19840,19805,19810,88
08/06/2009,16:30:00,19810,19855,19810,19830,144
08/06/2009,16:35:00,19825,19875,19825,19870,125
08/06/2009,16:40:00,19875,19915,19875,19915,202
08/06/2009,16:45:00,19915,19950,19885,19895,263
08/06/2009,16:50:00,19900,19925,19890,19895,118
08/06/2009,16:55:00,19900,19910,19870,19880,98
08/06/2009,17:00:00,19885,19900,19855,19865,167
08/06/2009,17:05:00,19865,19895,19850,19860,310
08/06/2009,17:10:00,19860,19880,19855,19875,126
08/06/2009,17:15:00,19875,19925,19870,19920,140
08/06/2009,17:20:00,19925,19935,19895,19895,149
08/06/2009,17:25:00,19895,19895,19830,19855,795
08/06/2009,17:30:00,19855,19865,19805,19825,218
08/06/2009,17:35:00,19810,19865,19760,19865,829
09/06/2009,09:00:00,19950,20070,19950,20030,409
09/06/2009,09:05:00,20030,20065,20020,20060,242
09/06/2009,09:10:00,20060,20070,20050,20060,149
09/06/2009,09:15:00,20055,20320,20055,20115,602
09/06/2009,09:20:00,20115,20140,20110,20120,297
09/06/2009,09:25:00,20120,20150,20095,20150,258
09/06/2009,09:30:00,20145,20180,20130,20165,499
09/06/2009,09:35:00,20165,20175,20115,20130,157
09/06/2009,09:40:00,20125,20125,20100,20100,121
09/06/2009,09:45:00,20100,20125,20070,20090,138
09/06/2009,09:50:00,20090,20095,20070,20080,98
09/06/2009,09:55:00,20080,20110,20080,20100,84
09/06/2009,10:00:00,20095,20105,20070,20095,105
09/06/2009,10:05:00,20095,20160,20095,20130,194
09/06/2009,10:10:00,20130,20150,20105,20150,116
09/06/2009,10:15:00,20160,20175,20135,20150,135
09/06/2009,10:20:00,20140,20160,20130,20135,87
09/06/2009,10:25:00,20150,20155,20105,20110,71
09/06/2009,10:30:00,20110,20115,20090,20100,108
09/06/2009,10:35:00,20115,20125,20080,20110,93
09/06/2009,10:40:00,20120,20125,20110,20125,41
09/06/2009,10:45:00,20120,20125,20095,20100,79
09/06/2009,10:50:00,20100,20140,20090,20140,160
09/06/2009,10:55:00,20140,20140,20115,20135,66
09/06/2009,11:00:00,20130,20130,20100,20110,59
09/06/2009,11:05:00,20110,20155,20110,20140,61
09/06/2009,11:10:00,20135,20135,20105,20115,63
09/06/2009,11:15:00,20120,20120,20085,20090,84
09/06/2009,11:20:00,20090,20110,20080,20110,46
09/06/2009,11:25:00,20115,20115,20090,20090,31
09/06/2009,11:30:00,20095,20095,20030,20050,215
09/06/2009,11:35:00,20045,20050,20030,20050,61
09/06/2009,11:40:00,20040,20055,20030,20045,76
09/06/2009,11:45:00,20040,20055,20035,20045,74
09/06/2009,11:50:00,20050,20065,20045,20045,65
09/06/2009,11:55:00,20045,20055,20030,20030,43
09/06/2009,12:00:00,20035,20035,20010,20020,158
09/06/2009,12:05:00,20015,20020,20000,20015,112
09/06/2009,12:10:00,20010,20010,19985,20005,108
09/06/2009,12:15:00,19995,20015,19985,20015,63
09/06/2009,12:20:00,20010,20010,19990,20000,60
09/06/2009,12:25:00,20000,20000,19975,19990,77
09/06/2009,12:30:00,19980,19995,19975,19985,43
09/06/2009,12:35:00,19995,20015,19990,19995,89
09/06/2009,12:40:00,19995,20000,19965,20000,78
09/06/2009,12:45:00,20000,20010,19995,20000,59
09/06/2009,12:50:00,19995,20005,19985,19990,39
09/06/2009,12:55:00,19995,20000,19965,19975,47
09/06/2009,13:00:00,19970,19990,19945,19990,148
09/06/2009,13:05:00,19995,20005,19980,19985,46
09/06/2009,13:10:00,19985,20000,19980,19990,33
09/06/2009,13:15:00,20000,20045,19995,20040,94
09/06/2009,13:20:00,20040,20055,20020,20030,114
09/06/2009,13:25:00,20030,20035,20015,20025,34
09/06/2009,13:30:00,20020,20030,19995,20005,40
09/06/2009,13:35:00,20005,20010,19985,20000,43
09/06/2009,13:40:00,20015,20035,20015,20025,63
09/06/2009,13:45:00,20025,20080,20020,20055,100
09/06/2009,13:50:00,20055,20070,20050,20065,40
09/06/2009,13:55:00,20065,20080,20060,20060,59
09/06/2009,14:00:00,20065,20065,20050,20060,52
09/06/2009,14:05:00,20055,20060,20045,20050,29
09/06/2009,14:10:00,20050,20055,20035,20035,47
09/06/2009,14:15:00,20045,20060,20040,20050,29
09/06/2009,14:20:00,20055,20090,20055,20075,85
09/06/2009,14:25:00,20080,20095,20080,20090,40
09/06/2009,14:30:00,20090,20130,20085,20105,254
09/06/2009,14:35:00,20110,20110,20090,20090,60
09/06/2009,14:40:00,20090,20095,20085,20090,44
09/06/2009,14:45:00,20090,20090,20060,20075,59
09/06/2009,14:50:00,20070,20080,20065,20080,44
09/06/2009,14:55:00,20075,20085,20060,20070,39
09/06/2009,15:00:00,20065,20095,20060,20090,71
09/06/2009,15:05:00,20090,20110,20090,20095,57
09/06/2009,15:10:00,20100,20125,20095,20120,50
09/06/2009,15:15:00,20120,20130,20110,20130,32
09/06/2009,15:20:00,20130,20145,20120,20120,100
09/06/2009,15:25:00,20120,20140,20120,20130,48
09/06/2009,15:30:00,20120,20135,20095,20110,126
09/06/2009,15:35:00,20115,20160,20115,20130,151
09/06/2009,15:40:00,20125,20185,20115,20155,171
09/06/2009,15:45:00,20160,20220,20160,20190,371
09/06/2009,15:50:00,20190,20190,20135,20160,147
09/06/2009,15:55:00,20160,20160,20100,20120,113
09/06/2009,16:00:00,20120,20160,20100,20110,234
09/06/2009,16:05:00,20110,20155,20110,20155,100
09/06/2009,16:10:00,20145,20185,20135,20170,225
09/06/2009,16:15:00,20170,20180,20135,20150,103
09/06/2009,16:20:00,20145,20145,20095,20110,106
09/06/2009,16:25:00,20105,20110,20070,20100,201
09/06/2009,16:30:00,20105,20140,20100,20125,77
09/06/2009,16:35:00,20125,20135,20105,20120,316
09/06/2009,16:40:00,20120,20165,20115,20145,132
09/06/2009,16:45:00,20145,20150,20085,20085,178
09/06/2009,16:50:00,20085,20095,20060,20075,111
09/06/2009,16:55:00,20075,20105,20075,20090,100
09/06/2009,17:00:00,20085,20085,20030,20040,180
09/06/2009,17:05:00,20040,20050,19995,20040,263
09/06/2009,17:10:00,20040,20045,20030,20040,77
09/06/2009,17:15:00,20040,20060,20025,20045,109
09/06/2009,17:20:00,20050,20050,20025,20035,91
09/06/2009,17:25:00,20030,20085,20030,20060,339
09/06/2009,17:30:00,20065,20090,20050,20075,145
09/06/2009,17:35:00,20080,20085,19995,20010,297
10/06/2009,09:00:00,20305,20420,20305,20405,542
10/06/2009,09:05:00,20410,20465,20395,20435,395
10/06/2009,09:10:00,20440,20480,20420,20420,319
10/06/2009,09:15:00,20425,20435,20385,20390,188
10/06/2009,09:20:00,20395,20405,20360,20365,205
10/06/2009,09:25:00,20360,20365,20350,20365,109
10/06/2009,09:30:00,20360,20400,20355,20390,169
10/06/2009,09:35:00,20390,20405,20370,20405,77
10/06/2009,09:40:00,20395,20400,20375,20375,94
10/06/2009,09:45:00,20380,20410,20380,20395,115
10/06/2009,09:50:00,20390,20395,20370,20395,130
10/06/2009,09:55:00,20390,20395,20365,20395,76
10/06/2009,10:00:00,20395,20405,20375,20395,128
10/06/2009,10:05:00,20395,20415,20375,20410,161
10/06/2009,10:10:00,20410,20420,20395,20415,82
10/06/2009,10:15:00,20420,20425,20380,20390,156
10/06/2009,10:20:00,20390,20410,20375,20380,106
10/06/2009,10:25:00,20380,20400,20375,20390,74
10/06/2009,10:30:00,20390,20410,20390,20400,95
10/06/2009,10:35:00,20405,20425,20400,20425,75
10/06/2009,10:40:00,20425,20425,20405,20405,72
10/06/2009,10:45:00,20405,20405,20385,20405,78
10/06/2009,10:50:00,20410,20415,20390,20400,178
10/06/2009,10:55:00,20390,20425,20390,20420,60
10/06/2009,11:00:00,20420,20450,20415,20445,96
10/06/2009,11:05:00,20450,20470,20445,20450,181
10/06/2009,11:10:00,20450,20455,20430,20445,70
10/06/2009,11:15:00,20440,20450,20430,20430,31
10/06/2009,11:20:00,20430,20440,20420,20435,64
10/06/2009,11:25:00,20430,20430,20420,20425,41
10/06/2009,11:30:00,20425,20440,20425,20430,77
10/06/2009,11:35:00,20440,20445,20435,20440,26
10/06/2009,11:40:00,20445,20450,20430,20430,44
10/06/2009,11:45:00,20440,20440,20420,20430,28
10/06/2009,11:50:00,20430,20435,20425,20430,18
10/06/2009,11:55:00,20435,20440,20425,20430,19
10/06/2009,12:00:00,20430,20490,20430,20490,141
10/06/2009,12:05:00,20490,20495,20470,20490,157
10/06/2009,12:10:00,20490,20545,20485,20515,357
10/06/2009,12:15:00,20520,20520,20490,20500,106
10/06/2009,12:20:00,20500,20505,20495,20505,78
10/06/2009,12:25:00,20505,20505,20485,20495,133
10/06/2009,12:30:00,20495,20505,20490,20500,37
10/06/2009,12:35:00,20500,20510,20500,20500,24
10/06/2009,12:40:00,20500,20510,20495,20500,14
10/06/2009,12:45:00,20495,20505,20470,20475,47
10/06/2009,12:50:00,20470,20490,20470,20485,40
10/06/2009,12:55:00,20485,20485,20480,20485,21
10/06/2009,13:00:00,20485,20530,20485,20525,76
10/06/2009,13:05:00,20515,20525,20495,20500,63
10/06/2009,13:10:00,20495,20505,20495,20495,26
10/06/2009,13:15:00,20500,20515,20500,20510,12
10/06/2009,13:20:00,20510,20510,20490,20495,26
10/06/2009,13:25:00,20490,20500,20475,20495,99
10/06/2009,13:30:00,20500,20500,20485,20485,19
10/06/2009,13:35:00,20485,20490,20470,20470,34
10/06/2009,13:40:00,20470,20490,20460,20490,41
10/06/2009,13:45:00,20485,20490,20455,20470,40
10/06/2009,13:50:00,20470,20475,20455,20455,37
10/06/2009,13:55:00,20460,20465,20455,20460,22
10/06/2009,14:00:00,20460,20480,20460,20480,51
10/06/2009,14:05:00,20480,20480,20465,20465,23
10/06/2009,14:10:00,20470,20485,20470,20475,171
10/06/2009,14:15:00,20480,20485,20470,20480,21
10/06/2009,14:20:00,20480,20480,20465,20475,53
10/06/2009,14:25:00,20475,20480,20470,20475,45
10/06/2009,14:30:00,20485,20495,20455,20470,74
10/06/2009,14:35:00,20465,20465,20445,20445,84
10/06/2009,14:40:00,20445,20455,20435,20440,50
10/06/2009,14:45:00,20445,20460,20440,20460,43
10/06/2009,14:50:00,20465,20470,20450,20460,72
10/06/2009,14:55:00,20455,20475,20455,20460,129
10/06/2009,15:00:00,20455,20475,20450,20470,42
10/06/2009,15:05:00,20465,20480,20460,20480,43
10/06/2009,15:10:00,20485,20490,20475,20480,119
10/06/2009,15:15:00,20485,20495,20480,20485,27
10/06/2009,15:20:00,20495,20495,20455,20455,60
10/06/2009,15:25:00,20460,20480,20460,20470,56
10/06/2009,15:30:00,20470,20480,20460,20465,173
10/06/2009,15:35:00,20465,20465,20440,20450,108
10/06/2009,15:40:00,20445,20450,20400,20420,358
10/06/2009,15:45:00,20415,20425,20395,20395,129
10/06/2009,15:50:00,20400,20425,20395,20415,74
10/06/2009,15:55:00,20410,20450,20405,20445,84
10/06/2009,16:00:00,20450,20455,20350,20350,218
10/06/2009,16:05:00,20350,20390,20350,20380,217
10/06/2009,16:10:00,20375,20380,20325,20335,218
10/06/2009,16:15:00,20335,20360,20310,20320,208
10/06/2009,16:20:00,20320,20360,20310,20350,236
10/06/2009,16:25:00,20345,20365,20345,20360,152
10/06/2009,16:30:00,20365,20385,20350,20365,192
10/06/2009,16:35:00,20365,20385,20360,20365,108
10/06/2009,16:40:00,20360,20370,20345,20370,188
10/06/2009,16:45:00,20365,20365,20295,20305,231
10/06/2009,16:50:00,20305,20325,20285,20325,199
10/06/2009,16:55:00,20330,20355,20330,20345,113
10/06/2009,17:00:00,20350,20355,20290,20305,213
10/06/2009,17:05:00,20305,20325,20290,20305,118
10/06/2009,17:10:00,20290,20305,20285,20295,82
10/06/2009,17:15:00,20295,20295,20265,20280,161
10/06/2009,17:20:00,20280,20320,20270,20300,280
10/06/2009,17:25:00,20305,20325,20285,20315,300
10/06/2009,17:30:00,20305,20365,20295,20365,215
10/06/2009,17:35:00,20365,20385,20310,20345,271
11/06/2009,09:00:00,20285,20380,20285,20380,261
11/06/2009,09:05:00,20385,20395,20330,20390,281
11/06/2009,09:10:00,20390,20415,20385,20410,153
11/06/2009,09:15:00,20410,20420,20380,20380,228
11/06/2009,09:20:00,20380,20390,20310,20320,212
11/06/2009,09:25:00,20325,20330,20295,20310,140
11/06/2009,09:30:00,20305,20375,20305,20370,146
11/06/2009,09:35:00,20375,20425,20370,20405,142
11/06/2009,09:40:00,20415,20420,20370,20375,130
11/06/2009,09:45:00,20370,20410,20365,20395,97
11/06/2009,09:50:00,20400,20415,20395,20410,81
11/06/2009,09:55:00,20410,20425,20395,20400,78
11/06/2009,10:00:00,20400,20445,20400,20440,189
11/06/2009,10:05:00,20435,20455,20420,20430,178
11/06/2009,10:10:00,20430,20455,20430,20450,188
11/06/2009,10:15:00,20450,20455,20425,20435,73
11/06/2009,10:20:00,20430,20450,20430,20440,48
11/06/2009,10:25:00,20435,20440,20420,20425,115
11/06/2009,10:30:00,20425,20500,20420,20475,319
11/06/2009,10:35:00,20480,20485,20455,20455,92
11/06/2009,10:40:00,20455,20470,20455,20465,101
11/06/2009,10:45:00,20470,20480,20460,20475,102
11/06/2009,10:50:00,20475,20490,20475,20480,66
11/06/2009,10:55:00,20480,20490,20470,20475,35
11/06/2009,11:00:00,20470,20475,20470,20475,36
11/06/2009,11:05:00,20480,20485,20465,20470,49
11/06/2009,11:10:00,20470,20475,20455,20460,57
11/06/2009,11:15:00,20460,20475,20450,20470,49
11/06/2009,11:20:00,20475,20490,20470,20490,101
11/06/2009,11:25:00,20490,20490,20475,20475,50
11/06/2009,11:30:00,20470,20485,20460,20465,47
11/06/2009,11:35:00,20460,20485,20460,20485,109
11/06/2009,11:40:00,20480,20495,20465,20465,37
11/06/2009,11:45:00,20465,20480,20465,20470,27
11/06/2009,11:50:00,20470,20475,20465,20470,17
11/06/2009,11:55:00,20475,20475,20455,20455,50
11/06/2009,12:00:00,20455,20460,20450,20460,28
11/06/2009,12:05:00,20460,20465,20460,20460,23
11/06/2009,12:10:00,20450,20470,20450,20450,31
11/06/2009,12:15:00,20455,20455,20440,20455,44
11/06/2009,12:20:00,20455,20465,20450,20460,69
11/06/2009,12:25:00,20465,20475,20465,20465,37
11/06/2009,12:30:00,20465,20480,20465,20465,90
11/06/2009,12:35:00,20470,20475,20465,20475,26
11/06/2009,12:40:00,20475,20485,20475,20475,15
11/06/2009,12:45:00,20480,20480,20455,20455,23
11/06/2009,12:50:00,20455,20460,20440,20440,41
11/06/2009,12:55:00,20445,20445,20430,20430,25
11/06/2009,13:00:00,20430,20440,20430,20435,9
11/06/2009,13:05:00,20430,20440,20430,20430,16
11/06/2009,13:10:00,20425,20435,20410,20425,53
11/06/2009,13:15:00,20430,20430,20420,20420,11
11/06/2009,13:20:00,20415,20440,20415,20430,38
11/06/2009,13:25:00,20430,20435,20425,20430,16
11/06/2009,13:30:00,20425,20440,20425,20425,17
11/06/2009,13:35:00,20425,20435,20425,20430,8
11/06/2009,13:40:00,20430,20430,20425,20425,3
11/06/2009,13:45:00,20430,20440,20430,20435,37
11/06/2009,13:50:00,20435,20440,20435,20440,4
11/06/2009,13:55:00,20435,20445,20425,20440,35
11/06/2009,14:00:00,20435,20440,20430,20440,10
11/06/2009,14:05:00,20440,20440,20420,20420,24
11/06/2009,14:10:00,20425,20430,20410,20410,39
11/06/2009,14:15:00,20410,20410,20395,20410,70
11/06/2009,14:20:00,20405,20410,20405,20405,46
11/06/2009,14:25:00,20410,20480,20405,20450,196
11/06/2009,14:30:00,20455,20520,20415,20470,276
11/06/2009,14:35:00,20460,20470,20435,20465,47
11/06/2009,14:40:00,20465,20465,20385,20400,175
11/06/2009,14:45:00,20395,20395,20365,20390,247
11/06/2009,14:50:00,20385,20390,20335,20355,161
11/06/2009,14:55:00,20350,20385,20345,20365,133
11/06/2009,15:00:00,20370,20400,20360,20395,70
11/06/2009,15:05:00,20395,20410,20380,20380,65
11/06/2009,15:10:00,20385,20405,20380,20405,87
11/06/2009,15:15:00,20405,20425,20400,20405,181
11/06/2009,15:20:00,20405,20415,20395,20400,26
11/06/2009,15:25:00,20410,20420,20410,20415,69
11/06/2009,15:30:00,20415,20475,20415,20455,189
11/06/2009,15:35:00,20455,20485,20450,20460,188
11/06/2009,15:40:00,20460,20480,20450,20470,102
11/06/2009,15:45:00,20475,20545,20475,20535,308
11/06/2009,15:50:00,20535,20580,20535,20545,289
11/06/2009,15:55:00,20545,20570,20540,20545,91
11/06/2009,16:00:00,20545,20570,20520,20520,215
11/06/2009,16:05:00,20520,20545,20515,20530,84
11/06/2009,16:10:00,20540,20580,20540,20580,128
11/06/2009,16:15:00,20575,20610,20570,20575,219
11/06/2009,16:20:00,20590,20595,20540,20555,123
11/06/2009,16:25:00,20560,20560,20535,20535,47
11/06/2009,16:30:00,20540,20555,20500,20520,184
11/06/2009,16:35:00,20520,20525,20500,20525,154
11/06/2009,16:40:00,20520,20550,20520,20535,107
11/06/2009,16:45:00,20540,20570,20530,20565,70
11/06/2009,16:50:00,20565,20575,20550,20550,75
11/06/2009,16:55:00,20545,20550,20510,20515,124
11/06/2009,17:00:00,20505,20510,20470,20500,246
11/06/2009,17:05:00,20500,20525,20500,20505,206
11/06/2009,17:10:00,20505,20550,20505,20540,86
11/06/2009,17:15:00,20535,20585,20535,20575,298
11/06/2009,17:20:00,20580,20595,20565,20585,253
11/06/2009,17:25:00,20580,20605,20560,20580,313
11/06/2009,17:30:00,20590,20600,20565,20585,276
11/06/2009,17:35:00,20590,20590,20510,20515,455
12/06/2009,09:00:00,20545,20550,20475,20495,239
12/06/2009,09:05:00,20500,20525,20420,20440,421
12/06/2009,09:10:00,20450,20510,20445,20505,148
12/06/2009,09:15:00,20505,20520,20490,20515,103
12/06/2009,09:20:00,20515,20540,20510,20535,86
12/06/2009,09:25:00,20535,20575,20535,20560,163
12/06/2009,09:30:00,20560,20570,20535,20545,115
12/06/2009,09:35:00,20545,20545,20500,20510,85
12/06/2009,09:40:00,20520,20560,20520,20545,83
12/06/2009,09:45:00,20545,20560,20540,20545,69
12/06/2009,09:50:00,20550,20550,20510,20525,138
12/06/2009,09:55:00,20525,20535,20510,20525,49
12/06/2009,10:00:00,20525,20550,20525,20550,115
12/06/2009,10:05:00,20550,20550,20510,20510,129
12/06/2009,10:10:00,20505,20535,20505,20530,79
12/06/2009,10:15:00,20530,20560,20530,20545,273
12/06/2009,10:20:00,20540,20540,20510,20520,318
12/06/2009,10:25:00,20515,20525,20505,20510,80
12/06/2009,10:30:00,20510,20515,20480,20505,117
12/06/2009,10:35:00,20505,20525,20500,20520,62
12/06/2009,10:40:00,20525,20525,20495,20505,67
12/06/2009,10:45:00,20495,20515,20495,20515,26
12/06/2009,10:50:00,20510,20515,20500,20505,32
12/06/2009,10:55:00,20510,20515,20480,20490,50
12/06/2009,11:00:00,20485,20485,20460,20470,106
12/06/2009,11:05:00,20475,20485,20455,20475,119
12/06/2009,11:10:00,20470,20485,20465,20465,38
12/06/2009,11:15:00,20465,20475,20455,20465,46
12/06/2009,11:20:00,20460,20465,20435,20440,74
12/06/2009,11:25:00,20440,20470,20435,20440,92
12/06/2009,11:30:00,20440,20440,20430,20440,85
12/06/2009,11:35:00,20440,20440,20435,20435,174
12/06/2009,11:40:00,20435,20440,20405,20420,158
12/06/2009,11:45:00,20420,20420,20380,20395,117
12/06/2009,11:50:00,20400,20410,20395,20395,45
12/06/2009,11:55:00,20400,20425,20400,20425,49
12/06/2009,12:00:00,20420,20425,20410,20415,37
12/06/2009,12:05:00,20420,20425,20420,20420,18
12/06/2009,12:10:00,20425,20445,20425,20440,52
12/06/2009,12:15:00,20440,20445,20415,20415,57
12/06/2009,12:20:00,20415,20435,20400,20415,56
12/06/2009,12:25:00,20425,20430,20425,20430,60
12/06/2009,12:30:00,20430,20440,20430,20440,23
12/06/2009,12:35:00,20435,20435,20415,20430,43
12/06/2009,12:40:00,20435,20440,20420,20425,14
12/06/2009,12:45:00,20420,20425,20405,20410,29
12/06/2009,12:50:00,20410,20425,20405,20420,30
12/06/2009,12:55:00,20420,20425,20415,20425,24
12/06/2009,13:00:00,20420,20420,20400,20405,29
12/06/2009,13:05:00,20405,20405,20375,20390,60
12/06/2009,13:10:00,20385,20395,20380,20395,37
12/06/2009,13:15:00,20400,20405,20390,20390,103
12/06/2009,13:20:00,20385,20395,20375,20380,50
12/06/2009,13:25:00,20375,20385,20375,20385,36
12/06/2009,13:30:00,20390,20400,20375,20380,68
12/06/2009,13:35:00,20380,20400,20375,20395,59
12/06/2009,13:40:00,20390,20400,20390,20395,157
12/06/2009,13:45:00,20395,20395,20380,20385,19
12/06/2009,13:50:00,20395,20410,20395,20410,29
12/06/2009,13:55:00,20410,20425,20410,20425,58
12/06/2009,14:00:00,20425,20440,20405,20405,70
12/06/2009,14:05:00,20415,20415,20410,20410,9
12/06/2009,14:10:00,20415,20415,20400,20415,41
12/06/2009,14:15:00,20410,20415,20400,20415,125
12/06/2009,14:20:00,20420,20420,20395,20400,69
12/06/2009,14:25:00,20395,20405,20390,20405,54
12/06/2009,14:30:00,20400,20405,20380,20400,55
12/06/2009,14:35:00,20390,20400,20390,20395,32
12/06/2009,14:40:00,20395,20410,20360,20375,169
12/06/2009,14:45:00,20375,20380,20355,20375,110
12/06/2009,14:50:00,20360,20370,20355,20370,65
12/06/2009,14:55:00,20375,20400,20370,20390,52
12/06/2009,15:00:00,20400,20410,20395,20405,29
12/06/2009,15:05:00,20405,20410,20385,20390,105
12/06/2009,15:10:00,20390,20410,20390,20395,36
12/06/2009,15:15:00,20400,20410,20400,20400,39
12/06/2009,15:20:00,20410,20410,20385,20390,61
12/06/2009,15:25:00,20390,20405,20390,20395,146
12/06/2009,15:30:00,20400,20410,20375,20400,110
12/06/2009,15:35:00,20395,20430,20390,20430,83
12/06/2009,15:40:00,20430,20455,20400,20420,266
12/06/2009,15:45:00,20410,20420,20395,20410,661
12/06/2009,15:50:00,20415,20435,20400,20415,105
12/06/2009,15:55:00,20410,20410,20355,20390,222
12/06/2009,16:00:00,20385,20385,20330,20375,237
12/06/2009,16:05:00,20370,20380,20350,20375,150
12/06/2009,16:10:00,20370,20410,20365,20395,189
12/06/2009,16:15:00,20395,20440,20385,20425,164
12/06/2009,16:20:00,20430,20465,20430,20435,109
12/06/2009,16:25:00,20430,20435,20400,20410,150
12/06/2009,16:30:00,20405,20420,20395,20415,183
12/06/2009,16:35:00,20420,20450,20420,20435,108
12/06/2009,16:40:00,20440,20470,20440,20460,108
12/06/2009,16:45:00,20465,20480,20440,20440,163
12/06/2009,16:50:00,20440,20460,20440,20450,61
12/06/2009,16:55:00,20450,20450,20420,20430,90
12/06/2009,17:00:00,20430,20440,20420,20430,82
12/06/2009,17:05:00,20435,20435,20410,20420,111
12/06/2009,17:10:00,20420,20425,20410,20415,170
12/06/2009,17:15:00,20420,20420,20395,20410,211
12/06/2009,17:20:00,20410,20415,20395,20405,153
12/06/2009,17:25:00,20400,20405,20375,20375,126
12/06/2009,17:30:00,20380,20395,20340,20385,245
12/06/2009,17:35:00,20380,20420,20380,20385,183
15/06/2009,09:00:00,20280,20315,20210,20235,346
15/06/2009,09:05:00,20230,20260,20205,20255,300
15/06/2009,09:10:00,20250,20250,20210,20220,249
15/06/2009,09:15:00,20230,20280,20215,20270,208
15/06/2009,09:20:00,20265,20315,20260,20315,202
15/06/2009,09:25:00,20310,20335,20295,20315,141
15/06/2009,09:30:00,20310,20315,20225,20235,254
15/06/2009,09:35:00,20235,20235,20000,20065,1350
15/06/2009,09:40:00,20065,20065,19985,20010,635
15/06/2009,09:45:00,20010,20035,19935,20000,462
15/06/2009,09:50:00,20000,20070,19995,20050,447
15/06/2009,09:55:00,20055,20055,20000,20000,121
15/06/2009,10:00:00,20005,20005,19975,19985,240
15/06/2009,10:05:00,19985,19985,19915,19920,385
15/06/2009,10:10:00,19910,19970,19910,19955,252
15/06/2009,10:15:00,19955,19990,19955,19955,127
15/06/2009,10:20:00,19950,19980,19950,19980,149
15/06/2009,10:25:00,19970,19990,19970,19985,61
15/06/2009,10:30:00,19990,20000,19970,19970,77
15/06/2009,10:35:00,19975,19990,19935,19940,852
15/06/2009,10:40:00,19930,19935,19900,19920,202
15/06/2009,10:45:00,19920,19955,19920,19940,141
15/06/2009,10:50:00,19940,19965,19935,19950,58
15/06/2009,10:55:00,19950,19960,19945,19950,36
15/06/2009,11:00:00,19950,19965,19920,19965,115
15/06/2009,11:05:00,19960,19970,19955,19960,62
15/06/2009,11:10:00,19955,19975,19940,19955,171
15/06/2009,11:15:00,19955,19970,19935,19935,100
15/06/2009,11:20:00,19930,19930,19890,19925,271
15/06/2009,11:25:00,19925,19930,19920,19920,71
15/06/2009,11:30:00,19920,19935,19915,19930,110
15/06/2009,11:35:00,19930,19940,19925,19935,22
15/06/2009,11:40:00,19935,19960,19935,19950,415
15/06/2009,11:45:00,19960,19975,19960,19975,104
15/06/2009,11:50:00,19965,19990,19965,19980,72
15/06/2009,11:55:00,19985,20020,19985,19995,453
15/06/2009,12:00:00,19990,20025,19990,20020,83
15/06/2009,12:05:00,20020,20020,19995,20010,89
15/06/2009,12:10:00,20010,20010,19990,19990,192
15/06/2009,12:15:00,19985,20000,19980,20000,84
15/06/2009,12:20:00,20005,20035,20005,20035,84
15/06/2009,12:25:00,20035,20045,20025,20030,86
15/06/2009,12:30:00,20025,20030,20005,20030,117
15/06/2009,12:35:00,20025,20030,20015,20030,55
15/06/2009,12:40:00,20040,20080,20035,20070,184
15/06/2009,12:45:00,20070,20075,20045,20050,55
15/06/2009,12:50:00,20055,20085,20055,20085,78
15/06/2009,12:55:00,20080,20080,20060,20070,52
15/06/2009,13:00:00,20080,20080,20040,20045,90
15/06/2009,13:05:00,20040,20055,20040,20040,54
15/06/2009,13:10:00,20035,20065,20035,20065,56
15/06/2009,13:15:00,20055,20065,20050,20060,18
15/06/2009,13:20:00,20070,20070,20040,20050,24
15/06/2009,13:25:00,20045,20055,20030,20035,29
15/06/2009,13:30:00,20040,20060,20035,20060,283
15/06/2009,13:35:00,20065,20065,20050,20055,37
15/06/2009,13:40:00,20055,20055,20050,20050,23
15/06/2009,13:45:00,20055,20060,20050,20050,11
15/06/2009,13:50:00,20045,20060,20040,20060,23
15/06/2009,13:55:00,20060,20060,20025,20040,69
15/06/2009,14:00:00,20045,20060,20035,20035,60
15/06/2009,14:05:00,20030,20035,20015,20015,67
15/06/2009,14:10:00,20010,20040,20010,20035,266
15/06/2009,14:15:00,20035,20045,20030,20040,27
15/06/2009,14:20:00,20040,20065,20030,20060,64
15/06/2009,14:25:00,20060,20090,20045,20075,120
15/06/2009,14:30:00,20055,20055,20000,20015,259
15/06/2009,14:35:00,20020,20050,20010,20040,54
15/06/2009,14:40:00,20040,20050,20030,20045,33
15/06/2009,14:45:00,20050,20075,20040,20040,174
15/06/2009,14:50:00,20045,20060,20040,20055,76
15/06/2009,14:55:00,20050,20055,20040,20045,84
15/06/2009,15:00:00,20045,20055,20015,20025,145
15/06/2009,15:05:00,20025,20025,20000,20010,174
15/06/2009,15:10:00,20015,20025,20010,20020,95
15/06/2009,15:15:00,20015,20025,20015,20025,92
15/06/2009,15:20:00,20020,20050,20020,20045,126
15/06/2009,15:25:00,20045,20080,20040,20080,155
15/06/2009,15:30:00,20080,20085,20015,20020,173
15/06/2009,15:35:00,20025,20085,20015,20055,171
15/06/2009,15:40:00,20050,20060,20025,20025,108
15/06/2009,15:45:00,20020,20020,19960,20000,221
15/06/2009,15:50:00,20000,20010,19970,20000,252
15/06/2009,15:55:00,19995,20020,19980,20015,149
15/06/2009,16:00:00,20010,20015,19975,19975,231
15/06/2009,16:05:00,19975,20020,19970,19990,125
15/06/2009,16:10:00,19995,20015,19960,19980,165
15/06/2009,16:15:00,19975,19985,19960,19980,218
15/06/2009,16:20:00,19970,20010,19965,19990,274
15/06/2009,16:25:00,19990,19990,19960,19980,206
15/06/2009,16:30:00,19965,19970,19865,19900,355
15/06/2009,16:35:00,19895,19900,19830,19840,229
15/06/2009,16:40:00,19845,19865,19835,19850,279
15/06/2009,16:45:00,19850,19905,19845,19885,262
15/06/2009,16:50:00,19885,19910,19875,19910,337
15/06/2009,16:55:00,19905,19905,19885,19890,198
15/06/2009,17:00:00,19890,19905,19825,19865,246
15/06/2009,17:05:00,19860,19860,19810,19815,197
15/06/2009,17:10:00,19805,19815,19790,19810,352
15/06/2009,17:15:00,19810,19835,19770,19790,427
15/06/2009,17:20:00,19790,19795,19765,19795,540
15/06/2009,17:25:00,19795,19850,19745,19770,429
15/06/2009,17:30:00,19770,19800,19720,19740,592
15/06/2009,17:35:00,19745,19820,19730,19775,371
16/06/2009,09:00:00,19810,19865,19750,19790,563
16/06/2009,09:05:00,19785,19825,19755,19825,220
16/06/2009,09:10:00,19820,19845,19820,19835,183
16/06/2009,09:15:00,19835,19840,19765,19775,207
16/06/2009,09:20:00,19770,19790,19645,19645,349
16/06/2009,09:25:00,19645,19660,19560,19615,344
16/06/2009,09:30:00,19615,19665,19610,19660,433
16/06/2009,09:35:00,19660,19670,19645,19665,161
16/06/2009,09:40:00,19665,19680,19640,19670,324
16/06/2009,09:45:00,19670,19690,19660,19690,79
16/06/2009,09:50:00,19685,19705,19675,19690,109
16/06/2009,09:55:00,19690,19695,19665,19680,313
16/06/2009,10:00:00,19680,19685,19600,19635,417
16/06/2009,10:05:00,19630,19630,19585,19610,185
16/06/2009,10:10:00,19610,19630,19600,19630,167
16/06/2009,10:15:00,19635,19650,19600,19600,64
16/06/2009,10:20:00,19605,19610,19470,19510,575
16/06/2009,10:25:00,19510,19535,19500,19525,154
16/06/2009,10:30:00,19525,19550,19490,19495,281
16/06/2009,10:35:00,19495,19530,19490,19500,173
16/06/2009,10:40:00,19500,19550,19490,19535,301
16/06/2009,10:45:00,19535,19545,19530,19535,394
16/06/2009,10:50:00,19540,19555,19535,19540,54
16/06/2009,10:55:00,19535,19540,19510,19515,107
16/06/2009,11:00:00,19515,19570,19515,19565,296
16/06/2009,11:05:00,19565,19610,19565,19610,220
16/06/2009,11:10:00,19610,19615,19605,19605,462
16/06/2009,11:15:00,19600,19610,19585,19585,175
16/06/2009,11:20:00,19585,19605,19585,19600,120
16/06/2009,11:25:00,19600,19620,19600,19620,57
16/06/2009,11:30:00,19625,19625,19600,19605,62
16/06/2009,11:35:00,19600,19600,19555,19565,100
16/06/2009,11:40:00,19565,19575,19530,19575,53
16/06/2009,11:45:00,19570,19595,19565,19590,45
16/06/2009,11:50:00,19590,19600,19580,19600,46
16/06/2009,11:55:00,19600,19605,19585,19595,45
16/06/2009,12:00:00,19590,19600,19575,19585,146
16/06/2009,12:05:00,19585,19595,19575,19575,60
16/06/2009,12:10:00,19575,19585,19555,19580,36
16/06/2009,12:15:00,19580,19605,19570,19605,63
16/06/2009,12:20:00,19605,19630,19600,19615,39
16/06/2009,12:25:00,19615,19650,19610,19635,120
16/06/2009,12:30:00,19640,19645,19625,19625,45
16/06/2009,12:35:00,19630,19635,19615,19630,99
16/06/2009,12:40:00,19635,19640,19625,19640,35
16/06/2009,12:45:00,19640,19645,19625,19640,33
16/06/2009,12:50:00,19630,19630,19605,19610,308
16/06/2009,12:55:00,19605,19620,19605,19615,89
16/06/2009,13:00:00,19615,19670,19615,19670,128
16/06/2009,13:05:00,19665,19680,19660,19680,85
16/06/2009,13:10:00,19675,19695,19665,19695,155
16/06/2009,13:15:00,19700,19700,19685,19685,39
16/06/2009,13:20:00,19680,19680,19655,19665,43
16/06/2009,13:25:00,19670,19670,19665,19670,17
16/06/2009,13:30:00,19675,19685,19675,19680,72
16/06/2009,13:35:00,19680,19680,19650,19655,307
16/06/2009,13:40:00,19665,19665,19645,19650,75
16/06/2009,13:45:00,19660,19690,19655,19680,86
16/06/2009,13:50:00,19680,19690,19675,19680,46
16/06/2009,13:55:00,19680,19705,19680,19705,221
16/06/2009,14:00:00,19700,19700,19670,19670,86
16/06/2009,14:05:00,19675,19690,19670,19675,403
16/06/2009,14:10:00,19675,19690,19675,19675,365
16/06/2009,14:15:00,19685,19690,19680,19680,59
16/06/2009,14:20:00,19680,19695,19680,19695,28
16/06/2009,14:25:00,19695,19745,19690,19710,105
16/06/2009,14:30:00,19695,19785,19695,19770,328
16/06/2009,14:35:00,19780,19785,19755,19780,172
16/06/2009,14:40:00,19775,19785,19755,19770,88
16/06/2009,14:45:00,19760,19775,19740,19760,124
16/06/2009,14:50:00,19760,19765,19745,19745,116
16/06/2009,14:55:00,19750,19755,19735,19735,64
16/06/2009,15:00:00,19730,19740,19730,19735,112
16/06/2009,15:05:00,19740,19760,19735,19755,199
16/06/2009,15:10:00,19760,19760,19730,19735,299
16/06/2009,15:15:00,19735,19745,19705,19710,813
16/06/2009,15:20:00,19705,19745,19705,19740,100
16/06/2009,15:25:00,19735,19745,19735,19740,37
16/06/2009,15:30:00,19740,19755,19665,19675,373
16/06/2009,15:35:00,19670,19700,19635,19635,220
16/06/2009,15:40:00,19640,19680,19625,19675,170
16/06/2009,15:45:00,19680,19695,19675,19685,1373
16/06/2009,15:50:00,19690,19690,19635,19665,167
16/06/2009,15:55:00,19655,19665,19630,19650,96
16/06/2009,16:00:00,19655,19690,19640,19675,205
16/06/2009,16:05:00,19680,19685,19640,19645,167
16/06/2009,16:10:00,19640,19665,19610,19620,314
16/06/2009,16:15:00,19615,19635,19580,19580,145
16/06/2009,16:20:00,19580,19625,19580,19605,1544
16/06/2009,16:25:00,19615,19630,19590,19600,515
16/06/2009,16:30:00,19600,19620,19590,19595,1475
16/06/2009,16:35:00,19595,19610,19570,19610,341
16/06/2009,16:40:00,19610,19620,19585,19595,4170
16/06/2009,16:45:00,19600,19600,19565,19575,338
16/06/2009,16:50:00,19575,19590,19565,19580,116
16/06/2009,16:55:00,19580,19590,19575,19580,60
16/06/2009,17:00:00,19585,19630,19585,19630,239
16/06/2009,17:05:00,19625,19630,19590,19600,443
16/06/2009,17:10:00,19600,19630,19600,19625,96
16/06/2009,17:15:00,19620,19620,19595,19610,500
16/06/2009,17:20:00,19605,19615,19585,19595,326
16/06/2009,17:25:00,19590,19610,19585,19605,540
16/06/2009,17:30:00,19600,19600,19495,19510,492
16/06/2009,17:35:00,19515,19535,19505,19525,307
17/06/2009,09:00:00,19540,19570,19420,19435,1244
17/06/2009,09:05:00,19440,19495,19435,19495,680
17/06/2009,09:10:00,19480,19505,19420,19440,318
17/06/2009,09:15:00,19445,19475,19410,19470,240
17/06/2009,09:20:00,19470,19525,19470,19485,125
17/06/2009,09:25:00,19485,19500,19450,19460,369
17/06/2009,09:30:00,19460,19465,19425,19435,563
17/06/2009,09:35:00,19430,19515,19425,19500,316
17/06/2009,09:40:00,19505,19535,19505,19515,117
17/06/2009,09:45:00,19515,19525,19490,19505,157
17/06/2009,09:50:00,19510,19520,19480,19495,140
17/06/2009,09:55:00,19495,19500,19475,19480,151
17/06/2009,10:00:00,19475,19490,19440,19445,313
17/06/2009,10:05:00,19445,19445,19350,19350,508
17/06/2009,10:10:00,19355,19370,19320,19340,1057
17/06/2009,10:15:00,19340,19345,19295,19300,733
17/06/2009,10:20:00,19295,19330,19295,19325,129
17/06/2009,10:25:00,19330,19355,19320,19350,273
17/06/2009,10:30:00,19350,19360,19320,19360,126
17/06/2009,10:35:00,19355,19380,19330,19350,160
17/06/2009,10:40:00,19350,19375,19350,19365,207
17/06/2009,10:45:00,19370,19370,19350,19350,439
17/06/2009,10:50:00,19350,19360,19325,19355,89
17/06/2009,10:55:00,19350,19350,19325,19330,125
17/06/2009,11:00:00,19340,19350,19280,19305,220
17/06/2009,11:05:00,19310,19310,19285,19300,664
17/06/2009,11:10:00,19300,19310,19265,19300,303
17/06/2009,11:15:00,19300,19300,19250,19260,179
17/06/2009,11:20:00,19260,19270,19200,19230,321
17/06/2009,11:25:00,19230,19235,19200,19235,220
17/06/2009,11:30:00,19230,19265,19205,19210,281
17/06/2009,11:35:00,19210,19210,19135,19175,367
17/06/2009,11:40:00,19175,19205,19160,19195,171
17/06/2009,11:45:00,19190,19215,19190,19205,484
17/06/2009,11:50:00,19215,19235,19200,19225,316
17/06/2009,11:55:00,19225,19255,19215,19235,303
17/06/2009,12:00:00,19235,19235,19200,19210,94
17/06/2009,12:05:00,19210,19220,19180,19190,673
17/06/2009,12:10:00,19185,19240,19185,19240,213
17/06/2009,12:15:00,19245,19255,19240,19250,69
17/06/2009,12:20:00,19245,19285,19240,19275,2087
17/06/2009,12:25:00,19275,19275,19255,19260,153
17/06/2009,12:30:00,19255,19265,19230,19240,99
17/06/2009,12:35:00,19245,19260,19240,19260,111
17/06/2009,12:40:00,19260,19260,19250,19260,50
17/06/2009,12:45:00,19260,19265,19240,19245,330
17/06/2009,12:50:00,19240,19250,19225,19235,327
17/06/2009,12:55:00,19245,19275,19245,19260,195
17/06/2009,13:00:00,19260,19320,19260,19310,158
17/06/2009,13:05:00,19310,19320,19300,19315,38
17/06/2009,13:10:00,19310,19320,19295,19295,101
17/06/2009,13:15:00,19295,19315,19290,19295,88
17/06/2009,13:20:00,19295,19315,19295,19300,94
17/06/2009,13:25:00,19300,19310,19280,19300,63
17/06/2009,13:30:00,19300,19320,19300,19305,55
17/06/2009,13:35:00,19300,19310,19295,19295,45
17/06/2009,13:40:00,19295,19295,19280,19285,37
17/06/2009,13:45:00,19290,19310,19240,19255,177
17/06/2009,13:50:00,19255,19260,19230,19245,217
17/06/2009,13:55:00,19235,19235,19205,19215,105
17/06/2009,14:00:00,19215,19245,19200,19205,71
17/06/2009,14:05:00,19205,19235,19200,19225,44
17/06/2009,14:10:00,19225,19235,19215,19235,36
17/06/2009,14:15:00,19235,19235,19210,19210,95
17/06/2009,14:20:00,19210,19220,19205,19215,59
17/06/2009,14:25:00,19215,19240,19215,19230,50
17/06/2009,14:30:00,19235,19245,19175,19215,228
17/06/2009,14:35:00,19215,19220,19205,19210,133
17/06/2009,14:40:00,19210,19255,19205,19245,152
17/06/2009,14:45:00,19235,19275,19225,19270,151
17/06/2009,14:50:00,19265,19295,19265,19275,138
17/06/2009,14:55:00,19285,19295,19255,19255,82
17/06/2009,15:00:00,19250,19255,19220,19225,100
17/06/2009,15:05:00,19215,19215,19160,19175,237
17/06/2009,15:10:00,19180,19220,19170,19215,213
17/06/2009,15:15:00,19210,19220,19145,19150,122
17/06/2009,15:20:00,19145,19170,19145,19155,94
17/06/2009,15:25:00,19150,19205,19150,19190,187
17/06/2009,15:30:00,19190,19220,19175,19210,207
17/06/2009,15:35:00,19215,19245,19205,19230,189
17/06/2009,15:40:00,19225,19225,19150,19155,190
17/06/2009,15:45:00,19155,19180,19140,19140,202
17/06/2009,15:50:00,19140,19170,19115,19125,354
17/06/2009,15:55:00,19125,19125,19075,19095,372
17/06/2009,16:00:00,19085,19085,19035,19075,333
17/06/2009,16:05:00,19070,19120,19070,19115,1329
17/06/2009,16:10:00,19110,19125,19090,19095,115
17/06/2009,16:15:00,19095,19120,19080,19090,523
17/06/2009,16:20:00,19085,19100,19010,19020,255
17/06/2009,16:25:00,19020,19045,19005,19030,1263
17/06/2009,16:30:00,19035,19035,18970,18975,427
17/06/2009,16:35:00,18975,18980,18930,18970,319
17/06/2009,16:40:00,18975,19000,18935,18945,328
17/06/2009,16:45:00,18935,18960,18905,18945,2362
17/06/2009,16:50:00,18950,18975,18935,18975,299
17/06/2009,16:55:00,18975,19000,18960,18965,203
17/06/2009,17:00:00,18965,19040,18960,19010,337
17/06/2009,17:05:00,19015,19020,18980,19000,265
17/06/2009,17:10:00,19000,19015,18970,18975,136
17/06/2009,17:15:00,18980,19045,18970,19040,223
17/06/2009,17:20:00,19025,19070,19025,19060,345
17/06/2009,17:25:00,19060,19085,19010,19025,391
17/06/2009,17:30:00,19015,19065,19015,19045,322
17/06/2009,17:35:00,19045,19145,18985,19125,646
18/06/2009,09:00:00,19130,19170,19095,19095,468
18/06/2009,09:05:00,19090,19110,19070,19110,249
18/06/2009,09:10:00,19105,19185,19105,19155,499
18/06/2009,09:15:00,19155,19170,19095,19125,307
18/06/2009,09:20:00,19130,19170,19125,19150,182
18/06/2009,09:25:00,19160,19160,19135,19135,138
18/06/2009,09:30:00,19140,19140,19050,19055,245
18/06/2009,09:35:00,19050,19055,18990,18995,249
18/06/2009,09:40:00,18995,18995,18930,18945,253
18/06/2009,09:45:00,18945,18990,18945,18985,161
18/06/2009,09:50:00,18980,18985,18900,18920,273
18/06/2009,09:55:00,18920,18985,18915,18985,180
18/06/2009,10:00:00,18980,19020,18980,19020,193
18/06/2009,10:05:00,19015,19045,19005,19040,79
18/06/2009,10:10:00,19040,19060,18995,18995,157
18/06/2009,10:15:00,18990,18990,18925,18925,219
18/06/2009,10:20:00,18925,18980,18850,18890,422
18/06/2009,10:25:00,18890,18940,18865,18870,201
18/06/2009,10:30:00,18875,18875,18800,18870,389
18/06/2009,10:35:00,18865,18900,18850,18900,149
18/06/2009,10:40:00,18885,18905,18835,18845,129
18/06/2009,10:45:00,18850,18890,18845,18875,204
18/06/2009,10:50:00,18875,18890,18850,18860,97
18/06/2009,10:55:00,18860,18920,18860,18905,383
18/06/2009,11:00:00,18900,18900,18855,18860,211
18/06/2009,11:05:00,18855,18905,18850,18880,118
18/06/2009,11:10:00,18885,18910,18885,18905,1399
18/06/2009,11:15:00,18905,18910,18895,18895,123
18/06/2009,11:20:00,18890,18910,18885,18890,256
18/06/2009,11:25:00,18890,18905,18875,18895,163
18/06/2009,11:30:00,18900,18945,18890,18925,166
18/06/2009,11:35:00,18925,18930,18905,18915,89
18/06/2009,11:40:00,18920,18955,18915,18935,125
18/06/2009,11:45:00,18935,18935,18880,18890,161
18/06/2009,11:50:00,18900,18900,18855,18855,86
18/06/2009,11:55:00,18860,18900,18860,18890,2129
18/06/2009,12:00:00,18895,18920,18875,18910,109
18/06/2009,12:05:00,18915,18925,18910,18915,58
18/06/2009,12:10:00,18915,18915,18900,18915,97
18/06/2009,12:15:00,18920,18925,18900,18900,87
18/06/2009,12:20:00,18905,18920,18900,18910,45
18/06/2009,12:25:00,18910,18910,18890,18895,34
18/06/2009,12:30:00,18895,18900,18875,18875,82
18/06/2009,12:35:00,18875,18875,18865,18870,255
18/06/2009,12:40:00,18860,18860,18840,18845,62
18/06/2009,12:45:00,18845,18860,18840,18850,144
18/06/2009,12:50:00,18850,18880,18850,18850,81
18/06/2009,12:55:00,18845,18845,18805,18810,123
18/06/2009,13:00:00,18805,18830,18805,18825,141
18/06/2009,13:05:00,18820,18830,18810,18815,38
18/06/2009,13:10:00,18815,18850,18815,18820,92
18/06/2009,13:15:00,18835,18845,18820,18825,57
18/06/2009,13:20:00,18825,18845,18825,18830,38
18/06/2009,13:25:00,18830,18875,18800,18860,96
18/06/2009,13:30:00,18865,18875,18845,18865,121
18/06/2009,13:35:00,18865,18875,18860,18865,30
18/06/2009,13:40:00,18860,18865,18830,18835,195
18/06/2009,13:45:00,18835,18845,18830,18840,24
18/06/2009,13:50:00,18835,18835,18810,18815,44
18/06/2009,13:55:00,18815,18825,18815,18820,115
18/06/2009,14:00:00,18825,18845,18820,18845,158
18/06/2009,14:05:00,18845,18875,18845,18870,62
18/06/2009,14:10:00,18875,18875,18855,18855,46
18/06/2009,14:15:00,18855,18870,18840,18855,28
18/06/2009,14:20:00,18865,18890,18860,18875,912
18/06/2009,14:25:00,18875,18885,18845,18885,108
18/06/2009,14:30:00,18890,18920,18855,18915,250
18/06/2009,14:35:00,18915,18975,18915,18955,2408
18/06/2009,14:40:00,18955,18965,18925,18925,143
18/06/2009,14:45:00,18930,18990,18930,18975,157
18/06/2009,14:50:00,18975,19010,18975,18995,141
18/06/2009,14:55:00,18990,19005,18960,18970,181
18/06/2009,15:00:00,18975,19005,18975,19000,146
18/06/2009,15:05:00,18995,19000,18960,18970,67
18/06/2009,15:10:00,18965,18980,18965,18970,81
18/06/2009,15:15:00,18965,18965,18925,18950,167
18/06/2009,15:20:00,18955,18955,18930,18935,195
18/06/2009,15:25:00,18930,18955,18930,18935,77
18/06/2009,15:30:00,18940,18940,18900,18900,254
18/06/2009,15:35:00,18900,18930,18860,18875,247
18/06/2009,15:40:00,18870,18935,18855,18920,163
18/06/2009,15:45:00,18920,18945,18905,18935,88
18/06/2009,15:50:00,18930,18995,18915,18980,201
18/06/2009,15:55:00,18985,19065,18970,19055,2463
18/06/2009,16:00:00,19055,19145,19055,19105,459
18/06/2009,16:05:00,19105,19135,19075,19120,262
18/06/2009,16:10:00,19125,19200,19125,19175,268
18/06/2009,16:15:00,19180,19200,19170,19170,200
18/06/2009,16:20:00,19165,19185,19145,19145,151
18/06/2009,16:25:00,19150,19200,19145,19190,159
18/06/2009,16:30:00,19195,19220,19185,19210,271
18/06/2009,16:35:00,19210,19220,19175,19180,178
18/06/2009,16:40:00,19185,19185,19090,19100,250
18/06/2009,16:45:00,19105,19145,19105,19125,459
18/06/2009,16:50:00,19120,19150,19120,19130,366
18/06/2009,16:55:00,19130,19155,19125,19145,113
18/06/2009,17:00:00,19150,19210,19150,19190,254
18/06/2009,17:05:00,19190,19210,19185,19185,121
18/06/2009,17:10:00,19195,19195,19165,19180,194
18/06/2009,17:15:00,19180,19230,19170,19230,198
18/06/2009,17:20:00,19230,19320,19225,19285,321
18/06/2009,17:25:00,19275,19280,19240,19240,180
18/06/2009,17:30:00,19240,19295,19225,19270,326
18/06/2009,17:35:00,19270,19315,19260,19305,285