DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/05/2009,16:00:00,19935,19940,19910,19915,67
22/05/2009,16:10:00,19920,19970,19870,19955,355
22/05/2009,16:20:00,19960,19990,19935,19955,321
22/05/2009,16:30:00,19945,19950,19900,19920,280
22/05/2009,16:40:00,19915,20040,19910,20020,386
22/05/2009,16:50:00,20025,20060,19990,20000,261
22/05/2009,17:00:00,20005,20050,19980,20045,200
22/05/2009,17:10:00,20040,20075,20035,20050,270
22/05/2009,17:20:00,20050,20070,20015,20020,314
22/05/2009,17:30:00,20020,20090,20005,20020,337
25/05/2009,09:00:00,20030,20125,20015,20100,373
25/05/2009,09:10:00,20100,20110,20005,20030,278
25/05/2009,09:20:00,20020,20020,19940,19940,323
25/05/2009,09:30:00,19935,19935,19825,19860,454
25/05/2009,09:40:00,19855,19875,19730,19735,641
25/05/2009,09:50:00,19730,19735,19565,19610,839
25/05/2009,10:00:00,19605,19665,19530,19630,763
25/05/2009,10:10:00,19630,19680,19615,19620,283
25/05/2009,10:20:00,19615,19670,19585,19655,263
25/05/2009,10:30:00,19655,19715,19650,19715,184
25/05/2009,10:40:00,19710,19770,19710,19750,300
25/05/2009,10:50:00,19750,19755,19680,19685,157
25/05/2009,11:00:00,19690,19745,19670,19720,226
25/05/2009,11:10:00,19720,19725,19685,19695,151
25/05/2009,11:20:00,19690,19725,19680,19725,66
25/05/2009,11:30:00,19720,19735,19710,19735,87
25/05/2009,11:40:00,19740,19785,19710,19785,170
25/05/2009,11:50:00,19785,19830,19780,19810,353
25/05/2009,12:00:00,19810,19855,19810,19815,220
25/05/2009,12:10:00,19810,19835,19810,19830,78
25/05/2009,12:20:00,19840,19890,19820,19880,179
25/05/2009,12:30:00,19875,19910,19875,19880,184
25/05/2009,12:40:00,19875,19875,19845,19865,76
25/05/2009,12:50:00,19855,19880,19855,19880,43
25/05/2009,13:00:00,19880,19890,19815,19820,145
25/05/2009,13:10:00,19825,19825,19790,19805,82
25/05/2009,13:20:00,19800,19805,19790,19790,59
25/05/2009,13:30:00,19790,19825,19790,19820,55
25/05/2009,13:40:00,19825,19825,19815,19820,29
25/05/2009,13:50:00,19825,19830,19805,19810,32
25/05/2009,14:00:00,19810,19810,19800,19805,35
25/05/2009,14:10:00,19800,19800,19740,19750,475
25/05/2009,14:20:00,19745,19780,19745,19755,93
25/05/2009,14:30:00,19750,19760,19745,19755,57
25/05/2009,14:40:00,19750,19810,19750,19800,107
25/05/2009,14:50:00,19800,19805,19780,19800,39
25/05/2009,15:00:00,19805,19840,19805,19840,108
25/05/2009,15:10:00,19835,19870,19830,19865,78
25/05/2009,15:20:00,19860,19880,19860,19860,51
25/05/2009,15:30:00,19855,19865,19835,19860,177
25/05/2009,15:40:00,19860,19860,19835,19840,221
25/05/2009,15:50:00,19845,19915,19835,19910,206
25/05/2009,16:00:00,19905,19965,19905,19940,463
25/05/2009,16:10:00,19945,19990,19930,19990,214
25/05/2009,16:20:00,19985,20020,19975,20000,248
25/05/2009,16:30:00,20010,20020,19990,19995,147
25/05/2009,16:40:00,20000,20050,20000,20030,240
25/05/2009,16:50:00,20030,20045,19965,19990,210
25/05/2009,17:00:00,19985,20005,19950,19955,239
25/05/2009,17:10:00,19950,20005,19940,19990,217
25/05/2009,17:20:00,20005,20015,19965,19985,248
25/05/2009,17:30:00,19985,20040,19905,20040,627
26/05/2009,09:00:00,19835,19900,19725,19830,679
26/05/2009,09:10:00,19825,19870,19745,19775,391
26/05/2009,09:20:00,19770,19850,19730,19750,501
26/05/2009,09:30:00,19750,19770,19705,19725,487
26/05/2009,09:40:00,19725,19830,19720,19815,336
26/05/2009,09:50:00,19815,19830,19715,19745,318
26/05/2009,10:00:00,19750,19810,19725,19785,283
26/05/2009,10:10:00,19790,19800,19675,19730,557
26/05/2009,10:20:00,19725,19790,19715,19760,347
26/05/2009,10:30:00,19755,19775,19700,19750,318
26/05/2009,10:40:00,19745,19755,19640,19670,429
26/05/2009,10:50:00,19675,19710,19645,19680,309
26/05/2009,11:00:00,19685,19685,19615,19645,338
26/05/2009,11:10:00,19640,19675,19610,19675,257
26/05/2009,11:20:00,19680,19685,19655,19670,109
26/05/2009,11:30:00,19665,19680,19630,19675,214
26/05/2009,11:40:00,19675,19720,19675,19705,152
26/05/2009,11:50:00,19705,19725,19670,19725,110
26/05/2009,12:00:00,19730,19735,19685,19685,203
26/05/2009,12:10:00,19690,19690,19585,19620,383
26/05/2009,12:20:00,19620,19650,19585,19610,248
26/05/2009,12:30:00,19610,19615,19565,19595,241
26/05/2009,12:40:00,19595,19605,19555,19605,225
26/05/2009,12:50:00,19595,19615,19560,19610,363
26/05/2009,13:00:00,19600,19625,19595,19600,615
26/05/2009,13:10:00,19600,19670,19600,19655,412
26/05/2009,13:20:00,19655,19680,19645,19680,110
26/05/2009,13:30:00,19680,19715,19675,19705,182
26/05/2009,13:40:00,19705,19765,19700,19725,197
26/05/2009,13:50:00,19725,19735,19715,19725,74
26/05/2009,14:00:00,19730,19775,19725,19755,164
26/05/2009,14:10:00,19755,19795,19745,19760,204
26/05/2009,14:20:00,19755,19765,19705,19715,242
26/05/2009,14:30:00,19715,19740,19700,19720,113
26/05/2009,14:40:00,19715,19755,19710,19745,93
26/05/2009,14:50:00,19745,19750,19715,19745,88
26/05/2009,15:00:00,19730,19735,19625,19630,382
26/05/2009,15:10:00,19625,19650,19620,19640,133
26/05/2009,15:20:00,19635,19640,19580,19600,405
26/05/2009,15:30:00,19600,19700,19595,19675,407
26/05/2009,15:40:00,19675,19755,19670,19710,478
26/05/2009,15:50:00,19720,19740,19685,19720,266
26/05/2009,16:00:00,19730,20065,19730,20010,1680
26/05/2009,16:10:00,20005,20140,20000,20095,1094
26/05/2009,16:20:00,20095,20110,20040,20070,575
26/05/2009,16:30:00,20070,20225,20070,20195,874
26/05/2009,16:40:00,20185,20250,20180,20215,774
26/05/2009,16:50:00,20215,20260,20200,20225,462
26/05/2009,17:00:00,20225,20245,20195,20205,507
26/05/2009,17:10:00,20205,20230,20200,20230,332
26/05/2009,17:20:00,20225,20310,20225,20280,869
26/05/2009,17:30:00,20280,20345,20275,20330,567
27/05/2009,09:00:00,20320,20495,20320,20470,827
27/05/2009,09:10:00,20470,20470,20395,20420,535
27/05/2009,09:20:00,20420,20420,20285,20325,562
27/05/2009,09:30:00,20325,20410,20325,20395,366
27/05/2009,09:40:00,20400,20475,20390,20455,365
27/05/2009,09:50:00,20460,20485,20425,20440,365
27/05/2009,10:00:00,20440,20440,20360,20380,308
27/05/2009,10:10:00,20365,20410,20355,20395,154
27/05/2009,10:20:00,20390,20445,20370,20390,292
27/05/2009,10:30:00,20395,20405,20355,20365,126
27/05/2009,10:40:00,20375,20415,20355,20365,173
27/05/2009,10:50:00,20355,20360,20325,20335,200
27/05/2009,11:00:00,20335,20335,20245,20260,442
27/05/2009,11:10:00,20265,20315,20260,20300,322
27/05/2009,11:20:00,20305,20315,20270,20275,118
27/05/2009,11:30:00,20270,20305,20250,20270,182
27/05/2009,11:40:00,20280,20380,20270,20375,306
27/05/2009,11:50:00,20375,20375,20335,20355,93
27/05/2009,12:00:00,20360,20420,20350,20405,235
27/05/2009,12:10:00,20390,20410,20355,20370,150
27/05/2009,12:20:00,20370,20390,20330,20340,119
27/05/2009,12:30:00,20335,20360,20315,20345,140
27/05/2009,12:40:00,20350,20355,20310,20330,131
27/05/2009,12:50:00,20325,20365,20315,20350,89
27/05/2009,13:00:00,20350,20350,20285,20285,162
27/05/2009,13:10:00,20285,20325,20275,20320,141
27/05/2009,13:20:00,20320,20330,20310,20315,53
27/05/2009,13:30:00,20310,20325,20285,20290,108
27/05/2009,13:40:00,20295,20340,20295,20320,75
27/05/2009,13:50:00,20325,20325,20285,20290,56
27/05/2009,14:00:00,20295,20295,20200,20260,377
27/05/2009,14:10:00,20260,20265,20235,20255,200
27/05/2009,14:20:00,20255,20315,20240,20295,180
27/05/2009,14:30:00,20310,20315,20280,20290,85
27/05/2009,14:40:00,20290,20350,20270,20350,181
27/05/2009,14:50:00,20350,20360,20315,20320,119
27/05/2009,15:00:00,20320,20320,20260,20290,175
27/05/2009,15:10:00,20285,20335,20285,20330,166
27/05/2009,15:20:00,20335,20350,20305,20320,102
27/05/2009,15:30:00,20310,20310,20245,20280,227
27/05/2009,15:40:00,20290,20320,20230,20310,340
27/05/2009,15:50:00,20310,20365,20295,20340,281
27/05/2009,16:00:00,20345,20420,20180,20230,954
27/05/2009,16:10:00,20230,20280,20210,20265,299
27/05/2009,16:20:00,20265,20330,20260,20285,296
27/05/2009,16:30:00,20295,20330,20255,20320,226
27/05/2009,16:40:00,20330,20330,20255,20320,346
27/05/2009,16:50:00,20320,20355,20295,20340,245
27/05/2009,17:00:00,20345,20360,20265,20290,257
27/05/2009,17:10:00,20300,20345,20285,20325,279
27/05/2009,17:20:00,20320,20355,20270,20330,373
27/05/2009,17:30:00,20325,20335,20265,20275,359
28/05/2009,09:00:00,20050,20110,20000,20110,785
28/05/2009,09:10:00,20100,20125,20070,20105,388
28/05/2009,09:20:00,20105,20195,20100,20190,528
28/05/2009,09:30:00,20185,20195,20140,20180,297
28/05/2009,09:40:00,20165,20215,20155,20190,312
28/05/2009,09:50:00,20195,20195,20125,20130,217
28/05/2009,10:00:00,20130,20135,20080,20125,270
28/05/2009,10:10:00,20125,20140,20080,20080,229
28/05/2009,10:20:00,20080,20120,20080,20110,174
28/05/2009,10:30:00,20110,20120,20065,20100,181
28/05/2009,10:40:00,20095,20110,20060,20110,148
28/05/2009,10:50:00,20115,20135,20105,20125,109
28/05/2009,11:00:00,20130,20165,20120,20160,209
28/05/2009,11:10:00,20160,20215,20155,20215,229
28/05/2009,11:20:00,20220,20240,20205,20220,265
28/05/2009,11:30:00,20220,20235,20185,20205,132
28/05/2009,11:40:00,20200,20230,20200,20225,371
28/05/2009,11:50:00,20220,20230,20205,20230,324
28/05/2009,12:00:00,20220,20230,20175,20195,153
28/05/2009,12:10:00,20200,20205,20175,20180,51
28/05/2009,12:20:00,20180,20190,20150,20180,156
28/05/2009,12:30:00,20190,20190,20170,20170,56
28/05/2009,12:40:00,20165,20175,20150,20150,57
28/05/2009,12:50:00,20160,20170,20135,20155,50
28/05/2009,13:00:00,20155,20180,20155,20160,70
28/05/2009,13:10:00,20170,20190,20165,20180,43
28/05/2009,13:20:00,20185,20190,20155,20175,55
28/05/2009,13:30:00,20175,20200,20175,20190,63
28/05/2009,13:40:00,20180,20180,20155,20155,69
28/05/2009,13:50:00,20150,20155,20100,20110,141
28/05/2009,14:00:00,20110,20140,20100,20135,76
28/05/2009,14:10:00,20135,20155,20070,20085,349
28/05/2009,14:20:00,20085,20115,20075,20100,252
28/05/2009,14:30:00,20105,20135,20075,20135,298
28/05/2009,14:40:00,20140,20170,20120,20155,139
28/05/2009,14:50:00,20160,20165,20130,20135,83
28/05/2009,15:00:00,20145,20155,20115,20155,113
28/05/2009,15:10:00,20160,20260,20155,20240,407
28/05/2009,15:20:00,20235,20295,20235,20290,273
28/05/2009,15:30:00,20290,20335,20255,20300,467
28/05/2009,15:40:00,20300,20335,20275,20280,356
28/05/2009,15:50:00,20285,20295,20210,20255,269
28/05/2009,16:00:00,20245,20245,20100,20130,594
28/05/2009,16:10:00,20125,20125,20005,20070,735
28/05/2009,16:20:00,20060,20080,19950,20010,747
28/05/2009,16:30:00,20000,20060,19970,20025,430
28/05/2009,16:40:00,20030,20090,20010,20070,254
28/05/2009,16:50:00,20065,20100,20040,20100,257
28/05/2009,17:00:00,20100,20180,20095,20165,862
28/05/2009,17:10:00,20160,20200,20130,20165,243
28/05/2009,17:20:00,20175,20190,20125,20145,353
28/05/2009,17:30:00,20150,20160,20120,20140,277
29/05/2009,09:00:00,20335,20370,20290,20325,817
29/05/2009,09:10:00,20330,20350,20265,20275,376
29/05/2009,09:20:00,20270,20285,20225,20245,460
29/05/2009,09:30:00,20245,20260,20180,20200,531
29/05/2009,09:40:00,20200,20270,20190,20255,325
29/05/2009,09:50:00,20250,20250,20200,20225,209
29/05/2009,10:00:00,20220,20230,20125,20140,597
29/05/2009,10:10:00,20145,20185,20140,20155,199
29/05/2009,10:20:00,20160,20175,20140,20145,169
29/05/2009,10:30:00,20140,20200,20125,20200,245
29/05/2009,10:40:00,20200,20210,20160,20180,312
29/05/2009,10:50:00,20180,20210,20170,20170,147
29/05/2009,11:00:00,20175,20185,20150,20180,136
29/05/2009,11:10:00,20180,20185,20155,20165,116
29/05/2009,11:20:00,20170,20200,20155,20155,132
29/05/2009,11:30:00,20160,20185,20145,20185,140
29/05/2009,11:40:00,20185,20195,20155,20160,187
29/05/2009,11:50:00,20155,20170,20130,20140,125
29/05/2009,12:00:00,20140,20150,20130,20140,162
29/05/2009,12:10:00,20140,20145,20110,20130,149
29/05/2009,12:20:00,20125,20135,20085,20100,214
29/05/2009,12:30:00,20095,20120,20090,20120,130
29/05/2009,12:40:00,20125,20125,20090,20120,85
29/05/2009,12:50:00,20115,20135,20115,20125,162
29/05/2009,13:00:00,20135,20185,20130,20175,186
29/05/2009,13:10:00,20175,20195,20155,20155,100
29/05/2009,13:20:00,20155,20180,20150,20160,55
29/05/2009,13:30:00,20160,20170,20145,20160,40
29/05/2009,13:40:00,20160,20185,20155,20175,94
29/05/2009,13:50:00,20180,20185,20160,20160,59
29/05/2009,14:00:00,20165,20175,20155,20160,77
29/05/2009,14:10:00,20160,20180,20160,20170,322
29/05/2009,14:20:00,20180,20180,20155,20160,44
29/05/2009,14:30:00,20155,20155,20070,20095,434
29/05/2009,14:40:00,20090,20115,20085,20105,121
29/05/2009,14:50:00,20105,20105,20025,20040,259
29/05/2009,15:00:00,20040,20070,20020,20070,271
29/05/2009,15:10:00,20070,20100,20065,20085,121
29/05/2009,15:20:00,20090,20090,20055,20065,131
29/05/2009,15:30:00,20060,20075,20000,20065,425
29/05/2009,15:40:00,20060,20115,19845,19910,1217
29/05/2009,15:50:00,19915,19970,19875,19930,733
29/05/2009,16:00:00,19935,19940,19855,19900,599
29/05/2009,16:10:00,19905,19950,19860,19925,431
29/05/2009,16:20:00,19925,20010,19925,19990,330
29/05/2009,16:30:00,19990,19995,19940,19970,424
29/05/2009,16:40:00,19960,19990,19900,19940,313
29/05/2009,16:50:00,19930,19960,19905,19940,216
29/05/2009,17:00:00,19930,19960,19905,19915,266
29/05/2009,17:10:00,19920,19925,19885,19895,313
29/05/2009,17:20:00,19900,19980,19805,19835,1553
29/05/2009,17:30:00,19840,19965,19795,19940,891
29/05/2009,17:40:00,19940,19940,19940,19940,2
01/06/2009,09:00:00,20180,20505,20180,20360,648
01/06/2009,09:10:00,20360,20455,20355,20390,372
01/06/2009,09:20:00,20380,20405,20315,20320,251
01/06/2009,09:30:00,20320,20340,20275,20290,198
01/06/2009,09:40:00,20290,20325,20255,20320,304
01/06/2009,09:50:00,20315,20335,20315,20325,196
01/06/2009,10:00:00,20325,20345,20290,20310,207
01/06/2009,10:10:00,20310,20330,20290,20295,125
01/06/2009,10:20:00,20300,20325,20295,20310,64
01/06/2009,10:30:00,20305,20320,20295,20310,54
01/06/2009,10:40:00,20300,20320,20285,20305,84
01/06/2009,10:50:00,20310,20320,20300,20315,84
01/06/2009,11:00:00,20315,20365,20310,20350,247
01/06/2009,11:10:00,20350,20360,20330,20350,177
01/06/2009,11:20:00,20355,20360,20340,20350,63
01/06/2009,11:30:00,20350,20370,20340,20345,90
01/06/2009,11:40:00,20345,20345,20320,20345,123
01/06/2009,11:50:00,20345,20350,20310,20320,69
01/06/2009,12:00:00,20320,20350,20310,20320,76
01/06/2009,12:10:00,20320,20340,20310,20315,55
01/06/2009,12:20:00,20310,20310,20270,20295,97
01/06/2009,12:30:00,20290,20305,20280,20295,55
01/06/2009,12:40:00,20295,20300,20275,20285,64
01/06/2009,12:50:00,20285,20290,20255,20265,82
01/06/2009,13:00:00,20260,20265,20240,20265,148
01/06/2009,13:10:00,20255,20260,20235,20255,51
01/06/2009,13:20:00,20250,20255,20240,20250,41
01/06/2009,13:30:00,20215,20235,20210,20230,103
01/06/2009,13:40:00,20230,20230,20205,20205,62
01/06/2009,13:50:00,20210,20245,20205,20245,64
01/06/2009,14:00:00,20245,20295,20245,20285,146
01/06/2009,14:10:00,20285,20300,20270,20285,105
01/06/2009,14:20:00,20270,20285,20235,20255,98
01/06/2009,14:30:00,20275,20305,20265,20280,137
01/06/2009,14:40:00,20270,20275,20230,20235,115
01/06/2009,14:50:00,20245,20250,20225,20235,77
01/06/2009,15:00:00,20235,20265,20230,20240,105
01/06/2009,15:10:00,20245,20260,20240,20255,90
01/06/2009,15:20:00,20245,20280,20245,20270,126
01/06/2009,15:30:00,20275,20280,20240,20255,222
01/06/2009,15:40:00,20260,20315,20250,20300,226
01/06/2009,15:50:00,20305,20340,20300,20305,220
01/06/2009,16:00:00,20320,20425,20320,20395,554
01/06/2009,16:10:00,20395,20470,20390,20465,572
01/06/2009,16:20:00,20465,20490,20450,20455,346
01/06/2009,16:30:00,20460,20540,20445,20525,501
01/06/2009,16:40:00,20520,20525,20480,20495,337
01/06/2009,16:50:00,20500,20550,20495,20530,291
01/06/2009,17:00:00,20530,20575,20525,20560,432
01/06/2009,17:10:00,20555,20570,20480,20500,571
01/06/2009,17:20:00,20505,20565,20495,20530,567
01/06/2009,17:30:00,20525,20535,20430,20430,1595
02/06/2009,09:00:00,20420,20465,20200,20310,1048
02/06/2009,09:10:00,20310,20390,20310,20370,366
02/06/2009,09:20:00,20365,20460,20365,20455,473
02/06/2009,09:30:00,20450,20475,20410,20475,307
02/06/2009,09:40:00,20480,20520,20455,20515,454
02/06/2009,09:50:00,20510,20525,20480,20500,258
02/06/2009,10:00:00,20500,20545,20500,20500,338
02/06/2009,10:10:00,20505,20505,20410,20415,260
02/06/2009,10:20:00,20415,20435,20375,20425,245
02/06/2009,10:30:00,20430,20430,20405,20430,136
02/06/2009,10:40:00,20420,20460,20415,20415,135
02/06/2009,10:50:00,20415,20415,20360,20390,234
02/06/2009,11:00:00,20385,20420,20360,20400,120
02/06/2009,11:10:00,20400,20405,20380,20385,51
02/06/2009,11:20:00,20385,20425,20380,20420,112
02/06/2009,11:30:00,20415,20450,20415,20425,154
02/06/2009,11:40:00,20425,20460,20425,20435,121
02/06/2009,11:50:00,20435,20500,20435,20485,175
02/06/2009,12:00:00,20485,20520,20480,20490,102
02/06/2009,12:10:00,20500,20500,20465,20485,75
02/06/2009,12:20:00,20480,20480,20440,20440,77
02/06/2009,12:30:00,20435,20470,20430,20470,74
02/06/2009,12:40:00,20470,20495,20465,20485,79
02/06/2009,12:50:00,20480,20490,20470,20485,47
02/06/2009,13:00:00,20485,20505,20475,20495,66
02/06/2009,13:10:00,20495,20495,20465,20480,55
02/06/2009,13:20:00,20475,20490,20465,20485,37
02/06/2009,13:30:00,20490,20490,20470,20475,54
02/06/2009,13:40:00,20470,20480,20450,20460,73
02/06/2009,13:50:00,20455,20480,20445,20460,50
02/06/2009,14:00:00,20460,20480,20450,20465,29
02/06/2009,14:10:00,20465,20470,20415,20415,86
02/06/2009,14:20:00,20415,20420,20375,20380,217
02/06/2009,14:30:00,20385,20385,20295,20330,336
02/06/2009,14:40:00,20325,20380,20320,20355,171
02/06/2009,14:50:00,20355,20400,20335,20395,106
02/06/2009,15:00:00,20390,20395,20355,20355,145
02/06/2009,15:10:00,20350,20380,20345,20370,100
02/06/2009,15:20:00,20380,20395,20380,20390,41
02/06/2009,15:30:00,20395,20445,20370,20445,215
02/06/2009,15:40:00,20445,20470,20420,20435,221
02/06/2009,15:50:00,20430,20480,20425,20470,132
02/06/2009,16:00:00,20475,20610,20475,20600,945
02/06/2009,16:10:00,20595,20620,20480,20500,429
02/06/2009,16:20:00,20500,20590,20495,20570,511
02/06/2009,16:30:00,20570,20580,20515,20550,292
02/06/2009,16:40:00,20550,20575,20510,20530,256
02/06/2009,16:50:00,20525,20530,20470,20505,269
02/06/2009,17:00:00,20515,20540,20500,20505,191
02/06/2009,17:10:00,20510,20530,20480,20520,194
02/06/2009,17:20:00,20520,20565,20505,20510,549
02/06/2009,17:30:00,20510,20520,20420,20420,321
03/06/2009,09:00:00,20580,20620,20505,20595,983
03/06/2009,09:10:00,20600,20610,20560,20560,435
03/06/2009,09:20:00,20565,20580,20510,20525,323
03/06/2009,09:30:00,20520,20535,20405,20430,448
03/06/2009,09:40:00,20425,20475,20395,20440,353
03/06/2009,09:50:00,20435,20455,20390,20400,251
03/06/2009,10:00:00,20390,20435,20380,20415,363
03/06/2009,10:10:00,20425,20425,20345,20390,291
03/06/2009,10:20:00,20385,20435,20385,20430,198
03/06/2009,10:30:00,20435,20450,20385,20385,152
03/06/2009,10:40:00,20390,20405,20355,20380,179
03/06/2009,10:50:00,20380,20390,20350,20365,156
03/06/2009,11:00:00,20355,20365,20325,20360,318
03/06/2009,11:10:00,20365,20430,20360,20385,253
03/06/2009,11:20:00,20380,20400,20365,20370,111
03/06/2009,11:30:00,20375,20405,20355,20380,90
03/06/2009,11:40:00,20385,20390,20335,20345,103
03/06/2009,11:50:00,20340,20340,20300,20340,200
03/06/2009,12:00:00,20345,20355,20330,20340,66
03/06/2009,12:10:00,20340,20345,20325,20345,48
03/06/2009,12:20:00,20345,20370,20345,20355,82
03/06/2009,12:30:00,20360,20365,20355,20355,53
03/06/2009,12:40:00,20360,20365,20340,20350,39
03/06/2009,12:50:00,20355,20360,20330,20355,69
03/06/2009,13:00:00,20350,20350,20315,20330,76
03/06/2009,13:10:00,20325,20345,20325,20340,49
03/06/2009,13:20:00,20335,20380,20335,20380,110
03/06/2009,13:30:00,20380,20380,20355,20370,68
03/06/2009,13:40:00,20365,20375,20355,20370,75
03/06/2009,13:50:00,20375,20400,20375,20400,92
03/06/2009,14:00:00,20405,20445,20400,20440,176
03/06/2009,14:10:00,20440,20450,20360,20380,306
03/06/2009,14:20:00,20375,20415,20370,20410,86
03/06/2009,14:30:00,20400,20420,20390,20420,79
03/06/2009,14:40:00,20420,20420,20325,20325,244
03/06/2009,14:50:00,20325,20330,20280,20320,279
03/06/2009,15:00:00,20315,20320,20230,20240,352
03/06/2009,15:10:00,20240,20280,20235,20265,259
03/06/2009,15:20:00,20265,20300,20260,20290,139
03/06/2009,15:30:00,20300,20335,20265,20315,309
03/06/2009,15:40:00,20305,20305,20250,20285,247
03/06/2009,15:50:00,20285,20305,20215,20260,358
03/06/2009,16:00:00,20250,20250,20155,20180,598
03/06/2009,16:10:00,20180,20210,20140,20145,410
03/06/2009,16:20:00,20140,20145,20025,20075,759
03/06/2009,16:30:00,20070,20085,20030,20060,450
03/06/2009,16:40:00,20055,20105,20030,20070,446
03/06/2009,16:50:00,20075,20130,20075,20125,428
03/06/2009,17:00:00,20125,20140,20050,20070,375
03/06/2009,17:10:00,20065,20070,20025,20070,445
03/06/2009,17:20:00,20070,20145,20070,20130,750
03/06/2009,17:30:00,20135,20170,20090,20120,486
04/06/2009,09:00:00,20155,20170,20110,20165,516
04/06/2009,09:10:00,20155,20205,20125,20195,368
04/06/2009,09:20:00,20200,20220,20165,20180,300
04/06/2009,09:30:00,20190,20245,20185,20220,334
04/06/2009,09:40:00,20215,20270,20200,20220,426
04/06/2009,09:50:00,20220,20220,20180,20205,231
04/06/2009,10:00:00,20205,20230,20205,20220,219
04/06/2009,10:10:00,20215,20215,20155,20160,220
04/06/2009,10:20:00,20165,20170,20125,20130,187
04/06/2009,10:30:00,20140,20165,20130,20160,150
04/06/2009,10:40:00,20155,20165,20090,20090,261
04/06/2009,10:50:00,20090,20090,20060,20075,201
04/06/2009,11:00:00,20080,20110,20075,20105,152
04/06/2009,11:10:00,20090,20110,20085,20090,86
04/06/2009,11:20:00,20090,20100,20065,20080,81
04/06/2009,11:30:00,20085,20150,20085,20145,110
04/06/2009,11:40:00,20150,20170,20145,20160,113
04/06/2009,11:50:00,20160,20200,20155,20200,132
04/06/2009,12:00:00,20200,20205,20150,20165,170
04/06/2009,12:10:00,20160,20185,20160,20170,41
04/06/2009,12:20:00,20165,20165,20130,20135,56
04/06/2009,12:30:00,20140,20140,20100,20125,128
04/06/2009,12:40:00,20130,20160,20120,20135,114
04/06/2009,12:50:00,20125,20155,20110,20145,73
04/06/2009,13:00:00,20140,20140,20090,20100,93
04/06/2009,13:10:00,20100,20120,20090,20110,70
04/06/2009,13:20:00,20110,20120,20100,20110,33
04/06/2009,13:30:00,20115,20115,20080,20095,92
04/06/2009,13:40:00,20090,20110,20030,20070,212
04/06/2009,13:50:00,20075,20080,19985,19990,279
04/06/2009,14:00:00,19990,20030,19975,20030,232
04/06/2009,14:10:00,20030,20050,20015,20030,130
04/06/2009,14:20:00,20030,20040,20020,20030,46
04/06/2009,14:30:00,20050,20170,20045,20140,652
04/06/2009,14:40:00,20145,20175,20125,20170,203
04/06/2009,14:50:00,20170,20215,20165,20195,1071
04/06/2009,15:00:00,20195,20235,20185,20190,184
04/06/2009,15:10:00,20185,20225,20180,20195,138
04/06/2009,15:20:00,20200,20265,20200,20255,212
04/06/2009,15:30:00,20255,20260,20195,20210,300
04/06/2009,15:40:00,20210,20235,20125,20135,3336
04/06/2009,15:50:00,20135,20175,20095,20165,453
04/06/2009,16:00:00,20165,20170,20065,20100,284
04/06/2009,16:10:00,20095,20120,20055,20055,269
04/06/2009,16:20:00,20055,20120,20025,20105,411
04/06/2009,16:30:00,20100,20125,20060,20110,322
04/06/2009,16:40:00,20110,20140,20075,20120,263
04/06/2009,16:50:00,20130,20215,20130,20200,338
04/06/2009,17:00:00,20200,20230,20180,20190,195
04/06/2009,17:10:00,20190,20195,20150,20165,279
04/06/2009,17:20:00,20175,20185,20100,20125,504
04/06/2009,17:30:00,20125,20155,20070,20095,387
05/06/2009,09:00:00,20260,20300,20230,20285,494
05/06/2009,09:10:00,20285,20365,20285,20340,513
05/06/2009,09:20:00,20340,20345,20270,20290,309
05/06/2009,09:30:00,20290,20375,20290,20370,420
05/06/2009,09:40:00,20375,20375,20335,20355,300
05/06/2009,09:50:00,20355,20385,20325,20350,316
05/06/2009,10:00:00,20350,20375,20325,20340,162
05/06/2009,10:10:00,20340,20365,20335,20335,129
05/06/2009,10:20:00,20335,20360,20295,20300,214
05/06/2009,10:30:00,20300,20315,20295,20305,158
05/06/2009,10:40:00,20305,20330,20300,20310,99
05/06/2009,10:50:00,20320,20325,20185,20215,467
05/06/2009,11:00:00,20210,20210,20170,20190,369
05/06/2009,11:10:00,20185,20250,20185,20225,198
05/06/2009,11:20:00,20230,20245,20220,20235,102
05/06/2009,11:30:00,20235,20255,20220,20255,128
05/06/2009,11:40:00,20255,20275,20230,20265,216
05/06/2009,11:50:00,20260,20265,20245,20245,64
05/06/2009,12:00:00,20250,20260,20215,20220,87
05/06/2009,12:10:00,20215,20235,20095,20150,464
05/06/2009,12:20:00,20155,20170,20135,20135,162
05/06/2009,12:30:00,20145,20155,20100,20115,188
05/06/2009,12:40:00,20120,20155,20115,20155,134
05/06/2009,12:50:00,20150,20200,20150,20165,129
05/06/2009,13:00:00,20165,20225,20155,20200,185
05/06/2009,13:10:00,20195,20220,20190,20195,104
05/06/2009,13:20:00,20195,20205,20180,20185,55
05/06/2009,13:30:00,20190,20210,20185,20200,55
05/06/2009,13:40:00,20195,20195,20170,20185,93
05/06/2009,13:50:00,20180,20225,20175,20205,106
05/06/2009,14:00:00,20200,20210,20195,20200,32
05/06/2009,14:10:00,20205,20215,20200,20200,36
05/06/2009,14:20:00,20205,20225,20195,20225,73
05/06/2009,14:30:00,20225,20480,20215,20450,1431
05/06/2009,14:40:00,20460,20460,20395,20415,425
05/06/2009,14:50:00,20405,20440,20355,20375,447
05/06/2009,15:00:00,20380,20415,20365,20410,176
05/06/2009,15:10:00,20410,20420,20370,20390,162
05/06/2009,15:20:00,20390,20405,20365,20370,232
05/06/2009,15:30:00,20365,20405,20345,20375,247
05/06/2009,15:40:00,20360,20375,20200,20210,563
05/06/2009,15:50:00,20220,20275,20145,20220,579
05/06/2009,16:00:00,20215,20245,20110,20110,470
05/06/2009,16:10:00,20120,20120,20035,20100,733
05/06/2009,16:20:00,20110,20180,20100,20150,234
05/06/2009,16:30:00,20145,20225,20105,20210,435
05/06/2009,16:40:00,20215,20265,20205,20225,284
05/06/2009,16:50:00,20215,20225,20175,20205,317
05/06/2009,17:00:00,20210,20260,20195,20245,309
05/06/2009,17:10:00,20240,20240,20195,20195,2682
05/06/2009,17:20:00,20205,20225,20145,20160,396
05/06/2009,17:30:00,20180,20200,20085,20110,329
08/06/2009,09:00:00,20065,20080,20010,20035,483
08/06/2009,09:10:00,20030,20040,19785,19805,1403
08/06/2009,09:20:00,19810,19810,19590,19735,1328
08/06/2009,09:30:00,19735,19750,19710,19740,529
08/06/2009,09:40:00,19745,19745,19660,19670,579
08/06/2009,09:50:00,19670,19730,19665,19710,463
08/06/2009,10:00:00,19695,19695,19610,19660,511
08/06/2009,10:10:00,19665,19680,19620,19665,313
08/06/2009,10:20:00,19670,19750,19670,19745,367
08/06/2009,10:30:00,19745,19745,19710,19725,155
08/06/2009,10:40:00,19720,19765,19720,19745,210
08/06/2009,10:50:00,19750,19760,19725,19735,167
08/06/2009,11:00:00,19730,19770,19710,19760,343
08/06/2009,11:10:00,19755,19775,19745,19775,223
08/06/2009,11:20:00,19780,19800,19780,19790,126
08/06/2009,11:30:00,19790,19820,19775,19780,311
08/06/2009,11:40:00,19775,19780,19750,19765,122
08/06/2009,11:50:00,19770,19790,19760,19785,118
08/06/2009,12:00:00,19785,19815,19780,19795,121
08/06/2009,12:10:00,19785,19820,19785,19815,523
08/06/2009,12:20:00,19815,19850,19810,19840,176
08/06/2009,12:30:00,19835,19890,19835,19880,226
08/06/2009,12:40:00,19875,19885,19865,19875,109
08/06/2009,12:50:00,19870,19870,19840,19850,137
08/06/2009,13:00:00,19850,19855,19815,19850,97
08/06/2009,13:10:00,19850,19850,19815,19815,101
08/06/2009,13:20:00,19810,19845,19800,19825,95
08/06/2009,13:30:00,19825,19830,19810,19825,76
08/06/2009,13:40:00,19820,19820,19780,19810,88
08/06/2009,13:50:00,19805,19815,19790,19810,81
08/06/2009,14:00:00,19805,19840,19795,19830,54
08/06/2009,14:10:00,19830,19830,19800,19800,57
08/06/2009,14:20:00,19805,19830,19780,19795,106
08/06/2009,14:30:00,19805,19815,19795,19795,52
08/06/2009,14:40:00,19800,19820,19800,19820,90
08/06/2009,14:50:00,19820,19855,19815,19825,107
08/06/2009,15:00:00,19830,19845,19820,19835,64
08/06/2009,15:10:00,19840,19880,19835,19870,133
08/06/2009,15:20:00,19875,19875,19830,19865,161
08/06/2009,15:30:00,19865,19890,19820,19830,309
08/06/2009,15:40:00,19830,19855,19790,19800,253
08/06/2009,15:50:00,19810,19835,19775,19795,202
08/06/2009,16:00:00,19790,19865,19760,19850,386
08/06/2009,16:10:00,19845,19870,19785,19810,354
08/06/2009,16:20:00,19805,19840,19805,19810,145
08/06/2009,16:30:00,19810,19875,19810,19870,269
08/06/2009,16:40:00,19875,19950,19875,19895,465
08/06/2009,16:50:00,19900,19925,19870,19880,216
08/06/2009,17:00:00,19885,19900,19850,19860,477
08/06/2009,17:10:00,19860,19925,19855,19920,266
08/06/2009,17:20:00,19925,19935,19830,19855,944
08/06/2009,17:30:00,19855,19865,19760,19865,1047
09/06/2009,09:00:00,19950,20070,19950,20060,651
09/06/2009,09:10:00,20060,20320,20050,20115,751
09/06/2009,09:20:00,20115,20150,20095,20150,555
09/06/2009,09:30:00,20145,20180,20115,20130,656
09/06/2009,09:40:00,20125,20125,20070,20090,259
09/06/2009,09:50:00,20090,20110,20070,20100,182
09/06/2009,10:00:00,20095,20160,20070,20130,299
09/06/2009,10:10:00,20130,20175,20105,20150,251
09/06/2009,10:20:00,20140,20160,20105,20110,158
09/06/2009,10:30:00,20110,20125,20080,20110,201
09/06/2009,10:40:00,20120,20125,20095,20100,120
09/06/2009,10:50:00,20100,20140,20090,20135,226
09/06/2009,11:00:00,20130,20155,20100,20140,120
09/06/2009,11:10:00,20135,20135,20085,20090,147
09/06/2009,11:20:00,20090,20115,20080,20090,77
09/06/2009,11:30:00,20095,20095,20030,20050,276
09/06/2009,11:40:00,20040,20055,20030,20045,150
09/06/2009,11:50:00,20050,20065,20030,20030,108
09/06/2009,12:00:00,20035,20035,20000,20015,270
09/06/2009,12:10:00,20010,20015,19985,20015,171
09/06/2009,12:20:00,20010,20010,19975,19990,137
09/06/2009,12:30:00,19980,20015,19975,19995,132
09/06/2009,12:40:00,19995,20010,19965,20000,137
09/06/2009,12:50:00,19995,20005,19965,19975,86
09/06/2009,13:00:00,19970,20005,19945,19985,194
09/06/2009,13:10:00,19985,20045,19980,20040,127
09/06/2009,13:20:00,20040,20055,20015,20025,148
09/06/2009,13:30:00,20020,20030,19985,20000,83
09/06/2009,13:40:00,20015,20080,20015,20055,163
09/06/2009,13:50:00,20055,20080,20050,20060,99
09/06/2009,14:00:00,20065,20065,20045,20050,81
09/06/2009,14:10:00,20050,20060,20035,20050,76
09/06/2009,14:20:00,20055,20095,20055,20090,125
09/06/2009,14:30:00,20090,20130,20085,20090,314
09/06/2009,14:40:00,20090,20095,20060,20075,103
09/06/2009,14:50:00,20070,20085,20060,20070,83
09/06/2009,15:00:00,20065,20110,20060,20095,128
09/06/2009,15:10:00,20100,20130,20095,20130,82
09/06/2009,15:20:00,20130,20145,20120,20130,148
09/06/2009,15:30:00,20120,20160,20095,20130,277
09/06/2009,15:40:00,20125,20220,20115,20190,542
09/06/2009,15:50:00,20190,20190,20100,20120,260
09/06/2009,16:00:00,20120,20160,20100,20155,334
09/06/2009,16:10:00,20145,20185,20135,20150,328
09/06/2009,16:20:00,20145,20145,20070,20100,307
09/06/2009,16:30:00,20105,20140,20100,20120,393
09/06/2009,16:40:00,20120,20165,20085,20085,310
09/06/2009,16:50:00,20085,20105,20060,20090,211
09/06/2009,17:00:00,20085,20085,19995,20040,443
09/06/2009,17:10:00,20040,20060,20025,20045,186
09/06/2009,17:20:00,20050,20085,20025,20060,430
09/06/2009,17:30:00,20065,20090,19995,20010,442
10/06/2009,09:00:00,20305,20465,20305,20435,937
10/06/2009,09:10:00,20440,20480,20385,20390,507
10/06/2009,09:20:00,20395,20405,20350,20365,314
10/06/2009,09:30:00,20360,20405,20355,20405,246
10/06/2009,09:40:00,20395,20410,20375,20395,209
10/06/2009,09:50:00,20390,20395,20365,20395,206
10/06/2009,10:00:00,20395,20415,20375,20410,289
10/06/2009,10:10:00,20410,20425,20380,20390,238
10/06/2009,10:20:00,20390,20410,20375,20390,180
10/06/2009,10:30:00,20390,20425,20390,20425,170
10/06/2009,10:40:00,20425,20425,20385,20405,150
10/06/2009,10:50:00,20410,20425,20390,20420,238
10/06/2009,11:00:00,20420,20470,20415,20450,277
10/06/2009,11:10:00,20450,20455,20430,20430,101
10/06/2009,11:20:00,20430,20440,20420,20425,105
10/06/2009,11:30:00,20425,20445,20425,20440,103
10/06/2009,11:40:00,20445,20450,20420,20430,72
10/06/2009,11:50:00,20430,20440,20425,20430,37
10/06/2009,12:00:00,20430,20495,20430,20490,298
10/06/2009,12:10:00,20490,20545,20485,20500,463
10/06/2009,12:20:00,20500,20505,20485,20495,211
10/06/2009,12:30:00,20495,20510,20490,20500,61
10/06/2009,12:40:00,20500,20510,20470,20475,61
10/06/2009,12:50:00,20470,20490,20470,20485,61
10/06/2009,13:00:00,20485,20530,20485,20500,139
10/06/2009,13:10:00,20495,20515,20495,20510,38
10/06/2009,13:20:00,20510,20510,20475,20495,125
10/06/2009,13:30:00,20500,20500,20470,20470,53
10/06/2009,13:40:00,20470,20490,20455,20470,81
10/06/2009,13:50:00,20470,20475,20455,20460,59
10/06/2009,14:00:00,20460,20480,20460,20465,74
10/06/2009,14:10:00,20470,20485,20470,20480,192
10/06/2009,14:20:00,20480,20480,20465,20475,98
10/06/2009,14:30:00,20485,20495,20445,20445,158
10/06/2009,14:40:00,20445,20460,20435,20460,93
10/06/2009,14:50:00,20465,20475,20450,20460,201
10/06/2009,15:00:00,20455,20480,20450,20480,85
10/06/2009,15:10:00,20485,20495,20475,20485,146
10/06/2009,15:20:00,20495,20495,20455,20470,116
10/06/2009,15:30:00,20470,20480,20440,20450,281
10/06/2009,15:40:00,20445,20450,20395,20395,487
10/06/2009,15:50:00,20400,20450,20395,20445,158
10/06/2009,16:00:00,20450,20455,20350,20380,435
10/06/2009,16:10:00,20375,20380,20310,20320,426
10/06/2009,16:20:00,20320,20365,20310,20360,388
10/06/2009,16:30:00,20365,20385,20350,20365,300
10/06/2009,16:40:00,20360,20370,20295,20305,419
10/06/2009,16:50:00,20305,20355,20285,20345,312
10/06/2009,17:00:00,20350,20355,20290,20305,331
10/06/2009,17:10:00,20290,20305,20265,20280,243
10/06/2009,17:20:00,20280,20325,20270,20315,580
10/06/2009,17:30:00,20305,20385,20295,20345,486
11/06/2009,09:00:00,20285,20395,20285,20390,542
11/06/2009,09:10:00,20390,20420,20380,20380,381
11/06/2009,09:20:00,20380,20390,20295,20310,352
11/06/2009,09:30:00,20305,20425,20305,20405,288
11/06/2009,09:40:00,20415,20420,20365,20395,227
11/06/2009,09:50:00,20400,20425,20395,20400,159
11/06/2009,10:00:00,20400,20455,20400,20430,367
11/06/2009,10:10:00,20430,20455,20425,20435,261
11/06/2009,10:20:00,20430,20450,20420,20425,163
11/06/2009,10:30:00,20425,20500,20420,20455,411
11/06/2009,10:40:00,20455,20480,20455,20475,203
11/06/2009,10:50:00,20475,20490,20470,20475,101
11/06/2009,11:00:00,20470,20485,20465,20470,85
11/06/2009,11:10:00,20470,20475,20450,20470,106
11/06/2009,11:20:00,20475,20490,20470,20475,151
11/06/2009,11:30:00,20470,20485,20460,20485,156
11/06/2009,11:40:00,20480,20495,20465,20470,64
11/06/2009,11:50:00,20470,20475,20455,20455,67
11/06/2009,12:00:00,20455,20465,20450,20460,51
11/06/2009,12:10:00,20450,20470,20440,20455,75
11/06/2009,12:20:00,20455,20475,20450,20465,106
11/06/2009,12:30:00,20465,20480,20465,20475,116
11/06/2009,12:40:00,20475,20485,20455,20455,38
11/06/2009,12:50:00,20455,20460,20430,20430,66
11/06/2009,13:00:00,20430,20440,20430,20430,25
11/06/2009,13:10:00,20425,20435,20410,20420,64
11/06/2009,13:20:00,20415,20440,20415,20430,54
11/06/2009,13:30:00,20425,20440,20425,20430,25
11/06/2009,13:40:00,20430,20440,20425,20435,40
11/06/2009,13:50:00,20435,20445,20425,20440,39
11/06/2009,14:00:00,20435,20440,20420,20420,34
11/06/2009,14:10:00,20425,20430,20395,20410,109
11/06/2009,14:20:00,20405,20480,20405,20450,242
11/06/2009,14:30:00,20455,20520,20415,20465,323
11/06/2009,14:40:00,20465,20465,20365,20390,422
11/06/2009,14:50:00,20385,20390,20335,20365,294
11/06/2009,15:00:00,20370,20410,20360,20380,135
11/06/2009,15:10:00,20385,20425,20380,20405,268
11/06/2009,15:20:00,20405,20420,20395,20415,95
11/06/2009,15:30:00,20415,20485,20415,20460,377
11/06/2009,15:40:00,20460,20545,20450,20535,410
11/06/2009,15:50:00,20535,20580,20535,20545,380
11/06/2009,16:00:00,20545,20570,20515,20530,299
11/06/2009,16:10:00,20540,20610,20540,20575,347
11/06/2009,16:20:00,20590,20595,20535,20535,170
11/06/2009,16:30:00,20540,20555,20500,20525,338
11/06/2009,16:40:00,20520,20570,20520,20565,177
11/06/2009,16:50:00,20565,20575,20510,20515,199
11/06/2009,17:00:00,20505,20525,20470,20505,452
11/06/2009,17:10:00,20505,20585,20505,20575,384
11/06/2009,17:20:00,20580,20605,20560,20580,566
11/06/2009,17:30:00,20590,20600,20510,20515,731
12/06/2009,09:00:00,20545,20550,20420,20440,660
12/06/2009,09:10:00,20450,20520,20445,20515,251
12/06/2009,09:20:00,20515,20575,20510,20560,249
12/06/2009,09:30:00,20560,20570,20500,20510,200
12/06/2009,09:40:00,20520,20560,20520,20545,152
12/06/2009,09:50:00,20550,20550,20510,20525,187
12/06/2009,10:00:00,20525,20550,20510,20510,244
12/06/2009,10:10:00,20505,20560,20505,20545,352
12/06/2009,10:20:00,20540,20540,20505,20510,398
12/06/2009,10:30:00,20510,20525,20480,20520,179
12/06/2009,10:40:00,20525,20525,20495,20515,93
12/06/2009,10:50:00,20510,20515,20480,20490,82
12/06/2009,11:00:00,20485,20485,20455,20475,225
12/06/2009,11:10:00,20470,20485,20455,20465,84
12/06/2009,11:20:00,20460,20470,20435,20440,166
12/06/2009,11:30:00,20440,20440,20430,20435,259
12/06/2009,11:40:00,20435,20440,20380,20395,275
12/06/2009,11:50:00,20400,20425,20395,20425,94
12/06/2009,12:00:00,20420,20425,20410,20420,55
12/06/2009,12:10:00,20425,20445,20415,20415,109
12/06/2009,12:20:00,20415,20435,20400,20430,116
12/06/2009,12:30:00,20430,20440,20415,20430,66
12/06/2009,12:40:00,20435,20440,20405,20410,43
12/06/2009,12:50:00,20410,20425,20405,20425,54
12/06/2009,13:00:00,20420,20420,20375,20390,89
12/06/2009,13:10:00,20385,20405,20380,20390,140
12/06/2009,13:20:00,20385,20395,20375,20385,86
12/06/2009,13:30:00,20390,20400,20375,20395,127
12/06/2009,13:40:00,20390,20400,20380,20385,176
12/06/2009,13:50:00,20395,20425,20395,20425,87
12/06/2009,14:00:00,20425,20440,20405,20410,79
12/06/2009,14:10:00,20415,20415,20400,20415,166
12/06/2009,14:20:00,20420,20420,20390,20405,123
12/06/2009,14:30:00,20400,20405,20380,20395,87
12/06/2009,14:40:00,20395,20410,20355,20375,279
12/06/2009,14:50:00,20360,20400,20355,20390,117
12/06/2009,15:00:00,20400,20410,20385,20390,134
12/06/2009,15:10:00,20390,20410,20390,20400,75
12/06/2009,15:20:00,20410,20410,20385,20395,207
12/06/2009,15:30:00,20400,20430,20375,20430,193
12/06/2009,15:40:00,20430,20455,20395,20410,927
12/06/2009,15:50:00,20415,20435,20355,20390,327
12/06/2009,16:00:00,20385,20385,20330,20375,387
12/06/2009,16:10:00,20370,20440,20365,20425,353
12/06/2009,16:20:00,20430,20465,20400,20410,259
12/06/2009,16:30:00,20405,20450,20395,20435,291
12/06/2009,16:40:00,20440,20480,20440,20440,271
12/06/2009,16:50:00,20440,20460,20420,20430,151
12/06/2009,17:00:00,20430,20440,20410,20420,193
12/06/2009,17:10:00,20420,20425,20395,20410,381
12/06/2009,17:20:00,20410,20415,20375,20375,279
12/06/2009,17:30:00,20380,20420,20340,20385,428
15/06/2009,09:00:00,20280,20315,20205,20255,646
15/06/2009,09:10:00,20250,20280,20210,20270,457
15/06/2009,09:20:00,20265,20335,20260,20315,343
15/06/2009,09:30:00,20310,20315,20000,20065,1604
15/06/2009,09:40:00,20065,20065,19935,20000,1097
15/06/2009,09:50:00,20000,20070,19995,20000,568
15/06/2009,10:00:00,20005,20005,19915,19920,625
15/06/2009,10:10:00,19910,19990,19910,19955,379
15/06/2009,10:20:00,19950,19990,19950,19985,210
15/06/2009,10:30:00,19990,20000,19935,19940,929
15/06/2009,10:40:00,19930,19955,19900,19940,343
15/06/2009,10:50:00,19940,19965,19935,19950,94
15/06/2009,11:00:00,19950,19970,19920,19960,177
15/06/2009,11:10:00,19955,19975,19935,19935,271
15/06/2009,11:20:00,19930,19930,19890,19920,342
15/06/2009,11:30:00,19920,19940,19915,19935,132
15/06/2009,11:40:00,19935,19975,19935,19975,519
15/06/2009,11:50:00,19965,20020,19965,19995,525
15/06/2009,12:00:00,19990,20025,19990,20010,172
15/06/2009,12:10:00,20010,20010,19980,20000,276
15/06/2009,12:20:00,20005,20045,20005,20030,170
15/06/2009,12:30:00,20025,20030,20005,20030,172
15/06/2009,12:40:00,20040,20080,20035,20050,239
15/06/2009,12:50:00,20055,20085,20055,20070,130
15/06/2009,13:00:00,20080,20080,20040,20040,144
15/06/2009,13:10:00,20035,20065,20035,20060,74
15/06/2009,13:20:00,20070,20070,20030,20035,53
15/06/2009,13:30:00,20040,20065,20035,20055,320
15/06/2009,13:40:00,20055,20060,20050,20050,34
15/06/2009,13:50:00,20045,20060,20025,20040,92
15/06/2009,14:00:00,20045,20060,20015,20015,127
15/06/2009,14:10:00,20010,20045,20010,20040,293
15/06/2009,14:20:00,20040,20090,20030,20075,184
15/06/2009,14:30:00,20055,20055,20000,20040,313
15/06/2009,14:40:00,20040,20075,20030,20040,207
15/06/2009,14:50:00,20045,20060,20040,20045,160
15/06/2009,15:00:00,20045,20055,20000,20010,319
15/06/2009,15:10:00,20015,20025,20010,20025,187
15/06/2009,15:20:00,20020,20080,20020,20080,281
15/06/2009,15:30:00,20080,20085,20015,20055,344
15/06/2009,15:40:00,20050,20060,19960,20000,329
15/06/2009,15:50:00,20000,20020,19970,20015,401
15/06/2009,16:00:00,20010,20020,19970,19990,356
15/06/2009,16:10:00,19995,20015,19960,19980,383
15/06/2009,16:20:00,19970,20010,19960,19980,480
15/06/2009,16:30:00,19965,19970,19830,19840,584
15/06/2009,16:40:00,19845,19905,19835,19885,541
15/06/2009,16:50:00,19885,19910,19875,19890,535
15/06/2009,17:00:00,19890,19905,19810,19815,443
15/06/2009,17:10:00,19805,19835,19770,19790,779
15/06/2009,17:20:00,19790,19850,19745,19770,969
15/06/2009,17:30:00,19770,19820,19720,19775,963
16/06/2009,09:00:00,19810,19865,19750,19825,783
16/06/2009,09:10:00,19820,19845,19765,19775,390
16/06/2009,09:20:00,19770,19790,19560,19615,693
16/06/2009,09:30:00,19615,19670,19610,19665,594
16/06/2009,09:40:00,19665,19690,19640,19690,403
16/06/2009,09:50:00,19685,19705,19665,19680,422
16/06/2009,10:00:00,19680,19685,19585,19610,602
16/06/2009,10:10:00,19610,19650,19600,19600,231
16/06/2009,10:20:00,19605,19610,19470,19525,729
16/06/2009,10:30:00,19525,19550,19490,19500,454
16/06/2009,10:40:00,19500,19550,19490,19535,695
16/06/2009,10:50:00,19540,19555,19510,19515,161
16/06/2009,11:00:00,19515,19610,19515,19610,516
16/06/2009,11:10:00,19610,19615,19585,19585,637
16/06/2009,11:20:00,19585,19620,19585,19620,177
16/06/2009,11:30:00,19625,19625,19555,19565,162
16/06/2009,11:40:00,19565,19595,19530,19590,98
16/06/2009,11:50:00,19590,19605,19580,19595,91
16/06/2009,12:00:00,19590,19600,19575,19575,206
16/06/2009,12:10:00,19575,19605,19555,19605,99
16/06/2009,12:20:00,19605,19650,19600,19635,159
16/06/2009,12:30:00,19640,19645,19615,19630,144
16/06/2009,12:40:00,19635,19645,19625,19640,68
16/06/2009,12:50:00,19630,19630,19605,19615,397
16/06/2009,13:00:00,19615,19680,19615,19680,213
16/06/2009,13:10:00,19675,19700,19665,19685,194
16/06/2009,13:20:00,19680,19680,19655,19670,60
16/06/2009,13:30:00,19675,19685,19650,19655,379
16/06/2009,13:40:00,19665,19690,19645,19680,161
16/06/2009,13:50:00,19680,19705,19675,19705,267
16/06/2009,14:00:00,19700,19700,19670,19675,489
16/06/2009,14:10:00,19675,19690,19675,19680,424
16/06/2009,14:20:00,19680,19745,19680,19710,133
16/06/2009,14:30:00,19695,19785,19695,19780,500
16/06/2009,14:40:00,19775,19785,19740,19760,212
16/06/2009,14:50:00,19760,19765,19735,19735,180
16/06/2009,15:00:00,19730,19760,19730,19755,311
16/06/2009,15:10:00,19760,19760,19705,19710,1112
16/06/2009,15:20:00,19705,19745,19705,19740,137
16/06/2009,15:30:00,19740,19755,19635,19635,593
16/06/2009,15:40:00,19640,19695,19625,19685,1543
16/06/2009,15:50:00,19690,19690,19630,19650,263
16/06/2009,16:00:00,19655,19690,19640,19645,372
16/06/2009,16:10:00,19640,19665,19580,19580,459
16/06/2009,16:20:00,19580,19630,19580,19600,2059
16/06/2009,16:30:00,19600,19620,19570,19610,1816
16/06/2009,16:40:00,19610,19620,19565,19575,4508
16/06/2009,16:50:00,19575,19590,19565,19580,176
16/06/2009,17:00:00,19585,19630,19585,19600,682
16/06/2009,17:10:00,19600,19630,19595,19610,596
16/06/2009,17:20:00,19605,19615,19585,19605,866
16/06/2009,17:30:00,19600,19600,19495,19525,799
17/06/2009,09:00:00,19540,19570,19420,19495,1924
17/06/2009,09:10:00,19480,19505,19410,19470,558
17/06/2009,09:20:00,19470,19525,19450,19460,494
17/06/2009,09:30:00,19460,19515,19425,19500,879
17/06/2009,09:40:00,19505,19535,19490,19505,274
17/06/2009,09:50:00,19510,19520,19475,19480,291
17/06/2009,10:00:00,19475,19490,19350,19350,821
17/06/2009,10:10:00,19355,19370,19295,19300,1790
17/06/2009,10:20:00,19295,19355,19295,19350,402
17/06/2009,10:30:00,19350,19380,19320,19350,286
17/06/2009,10:40:00,19350,19375,19350,19350,646
17/06/2009,10:50:00,19350,19360,19325,19330,214
17/06/2009,11:00:00,19340,19350,19280,19300,884
17/06/2009,11:10:00,19300,19310,19250,19260,482
17/06/2009,11:20:00,19260,19270,19200,19235,541
17/06/2009,11:30:00,19230,19265,19135,19175,648
17/06/2009,11:40:00,19175,19215,19160,19205,655
17/06/2009,11:50:00,19215,19255,19200,19235,619
17/06/2009,12:00:00,19235,19235,19180,19190,767
17/06/2009,12:10:00,19185,19255,19185,19250,282
17/06/2009,12:20:00,19245,19285,19240,19260,2240
17/06/2009,12:30:00,19255,19265,19230,19260,210
17/06/2009,12:40:00,19260,19265,19240,19245,380
17/06/2009,12:50:00,19240,19275,19225,19260,522
17/06/2009,13:00:00,19260,19320,19260,19315,196
17/06/2009,13:10:00,19310,19320,19290,19295,189
17/06/2009,13:20:00,19295,19315,19280,19300,157
17/06/2009,13:30:00,19300,19320,19295,19295,100
17/06/2009,13:40:00,19295,19310,19240,19255,214
17/06/2009,13:50:00,19255,19260,19205,19215,322
17/06/2009,14:00:00,19215,19245,19200,19225,115
17/06/2009,14:10:00,19225,19235,19210,19210,131
17/06/2009,14:20:00,19210,19240,19205,19230,109
17/06/2009,14:30:00,19235,19245,19175,19210,361
17/06/2009,14:40:00,19210,19275,19205,19270,303
17/06/2009,14:50:00,19265,19295,19255,19255,220
17/06/2009,15:00:00,19250,19255,19160,19175,337
17/06/2009,15:10:00,19180,19220,19145,19150,335
17/06/2009,15:20:00,19145,19205,19145,19190,281
17/06/2009,15:30:00,19190,19245,19175,19230,396
17/06/2009,15:40:00,19225,19225,19140,19140,392
17/06/2009,15:50:00,19140,19170,19075,19095,726
17/06/2009,16:00:00,19085,19120,19035,19115,1662
17/06/2009,16:10:00,19110,19125,19080,19090,638
17/06/2009,16:20:00,19085,19100,19005,19030,1518
17/06/2009,16:30:00,19035,19035,18930,18970,746
17/06/2009,16:40:00,18975,19000,18905,18945,2690
17/06/2009,16:50:00,18950,19000,18935,18965,502
17/06/2009,17:00:00,18965,19040,18960,19000,602
17/06/2009,17:10:00,19000,19045,18970,19040,359
17/06/2009,17:20:00,19025,19085,19010,19025,736
17/06/2009,17:30:00,19015,19145,18985,19125,968
18/06/2009,09:00:00,19130,19170,19070,19110,717
18/06/2009,09:10:00,19105,19185,19095,19125,806
18/06/2009,09:20:00,19130,19170,19125,19135,320
18/06/2009,09:30:00,19140,19140,18990,18995,494
18/06/2009,09:40:00,18995,18995,18930,18985,414
18/06/2009,09:50:00,18980,18985,18900,18985,453
18/06/2009,10:00:00,18980,19045,18980,19040,272
18/06/2009,10:10:00,19040,19060,18925,18925,376
18/06/2009,10:20:00,18925,18980,18850,18870,623
18/06/2009,10:30:00,18875,18900,18800,18900,538
18/06/2009,10:40:00,18885,18905,18835,18875,333
18/06/2009,10:50:00,18875,18920,18850,18905,480
18/06/2009,11:00:00,18900,18905,18850,18880,329
18/06/2009,11:10:00,18885,18910,18885,18895,1522
18/06/2009,11:20:00,18890,18910,18875,18895,419
18/06/2009,11:30:00,18900,18945,18890,18915,255
18/06/2009,11:40:00,18920,18955,18880,18890,286
18/06/2009,11:50:00,18900,18900,18855,18890,2215
18/06/2009,12:00:00,18895,18925,18875,18915,167
18/06/2009,12:10:00,18915,18925,18900,18900,184
18/06/2009,12:20:00,18905,18920,18890,18895,79
18/06/2009,12:30:00,18895,18900,18865,18870,337
18/06/2009,12:40:00,18860,18860,18840,18850,206
18/06/2009,12:50:00,18850,18880,18805,18810,204
18/06/2009,13:00:00,18805,18830,18805,18815,179
18/06/2009,13:10:00,18815,18850,18815,18825,149
18/06/2009,13:20:00,18825,18875,18800,18860,134
18/06/2009,13:30:00,18865,18875,18845,18865,151
18/06/2009,13:40:00,18860,18865,18830,18840,219
18/06/2009,13:50:00,18835,18835,18810,18820,159
18/06/2009,14:00:00,18825,18875,18820,18870,220
18/06/2009,14:10:00,18875,18875,18840,18855,74
18/06/2009,14:20:00,18865,18890,18845,18885,1020
18/06/2009,14:30:00,18890,18975,18855,18955,2658
18/06/2009,14:40:00,18955,18990,18925,18975,300
18/06/2009,14:50:00,18975,19010,18960,18970,322
18/06/2009,15:00:00,18975,19005,18960,18970,213
18/06/2009,15:10:00,18965,18980,18925,18950,248
18/06/2009,15:20:00,18955,18955,18930,18935,272
18/06/2009,15:30:00,18940,18940,18860,18875,501
18/06/2009,15:40:00,18870,18945,18855,18935,251
18/06/2009,15:50:00,18930,19065,18915,19055,2664
18/06/2009,16:00:00,19055,19145,19055,19120,721
18/06/2009,16:10:00,19125,19200,19125,19170,468
18/06/2009,16:20:00,19165,19200,19145,19190,310
18/06/2009,16:30:00,19195,19220,19175,19180,449
18/06/2009,16:40:00,19185,19185,19090,19125,709
18/06/2009,16:50:00,19120,19155,19120,19145,479
18/06/2009,17:00:00,19150,19210,19150,19185,375
18/06/2009,17:10:00,19195,19230,19165,19230,392
18/06/2009,17:20:00,19230,19320,19225,19240,501
18/06/2009,17:30:00,19240,19315,19225,19305,611