DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/05/2009,13:00:00,19805,19805,19790,19795,5
11/05/2009,13:15:00,19800,19815,19785,19800,94
11/05/2009,13:30:00,19800,19800,19760,19790,208
11/05/2009,13:45:00,19785,19815,19755,19765,133
11/05/2009,14:00:00,19755,19765,19655,19670,233
11/05/2009,14:15:00,19665,19665,19550,19580,625
11/05/2009,14:30:00,19590,19695,19580,19690,309
11/05/2009,14:45:00,19695,19695,19590,19615,257
11/05/2009,15:00:00,19615,19645,19555,19625,282
11/05/2009,15:15:00,19610,19615,19560,19580,1018
11/05/2009,15:30:00,19590,19655,19530,19530,551
11/05/2009,15:45:00,19535,19610,19520,19580,527
11/05/2009,16:00:00,19590,19735,19550,19735,648
11/05/2009,16:15:00,19735,19765,19680,19685,540
11/05/2009,16:30:00,19680,19800,19640,19780,3952
11/05/2009,16:45:00,19775,19800,19695,19710,456
11/05/2009,17:00:00,19705,19765,19705,19765,630
11/05/2009,17:15:00,19760,19790,19715,19780,866
11/05/2009,17:30:00,19775,19795,19700,19720,729
12/05/2009,09:00:00,19620,19685,19530,19675,1038
12/05/2009,09:15:00,19670,19835,19655,19735,793
12/05/2009,09:30:00,19745,19865,19730,19825,623
12/05/2009,09:45:00,19830,19935,19825,19930,477
12/05/2009,10:00:00,19930,19970,19865,19930,721
12/05/2009,10:15:00,19935,19985,19930,19930,515
12/05/2009,10:30:00,19930,19960,19895,19905,404
12/05/2009,10:45:00,19910,19930,19870,19880,289
12/05/2009,11:00:00,19885,19960,19870,19955,330
12/05/2009,11:15:00,19960,19985,19920,19940,310
12/05/2009,11:30:00,19940,19945,19905,19930,216
12/05/2009,11:45:00,19925,20030,19920,19950,465
12/05/2009,12:00:00,19945,19965,19910,19915,233
12/05/2009,12:15:00,19910,19910,19820,19820,361
12/05/2009,12:30:00,19825,19855,19815,19850,219
12/05/2009,12:45:00,19850,19880,19805,19810,248
12/05/2009,13:00:00,19805,19855,19785,19825,226
12/05/2009,13:15:00,19835,19940,19835,19935,209
12/05/2009,13:30:00,19940,19950,19890,19915,141
12/05/2009,13:45:00,19915,19945,19905,19930,145
12/05/2009,14:00:00,19940,20000,19940,19980,242
12/05/2009,14:15:00,19975,20070,19970,20045,2731
12/05/2009,14:30:00,20035,20085,20010,20080,430
12/05/2009,14:45:00,20080,20100,20055,20085,284
12/05/2009,15:00:00,20080,20090,20020,20020,226
12/05/2009,15:15:00,20020,20060,20020,20050,150
12/05/2009,15:30:00,20050,20080,19920,19925,755
12/05/2009,15:45:00,19920,20020,19910,19990,505
12/05/2009,16:00:00,19985,20000,19890,19895,537
12/05/2009,16:15:00,19890,19940,19880,19925,518
12/05/2009,16:30:00,19920,19920,19830,19910,554
12/05/2009,16:45:00,19910,19965,19885,19965,542
12/05/2009,17:00:00,19965,19970,19910,19935,368
12/05/2009,17:15:00,19935,19955,19860,19910,874
12/05/2009,17:30:00,19910,19950,19885,19905,489
13/05/2009,09:00:00,20050,20135,20025,20025,1153
13/05/2009,09:15:00,20030,20030,19885,19905,874
13/05/2009,09:30:00,19900,19900,19750,19825,1036
13/05/2009,09:45:00,19830,19855,19785,19835,516
13/05/2009,10:00:00,19840,19890,19825,19870,416
13/05/2009,10:15:00,19870,19875,19740,19765,488
13/05/2009,10:30:00,19755,19910,19755,19895,595
13/05/2009,10:45:00,19895,19925,19850,19850,430
13/05/2009,11:00:00,19845,19925,19820,19900,541
13/05/2009,11:15:00,19905,19910,19835,19860,258
13/05/2009,11:30:00,19860,19860,19770,19790,458
13/05/2009,11:45:00,19790,19800,19670,19710,617
13/05/2009,12:00:00,19705,19735,19665,19675,488
13/05/2009,12:15:00,19670,19720,19630,19645,490
13/05/2009,12:30:00,19645,19675,19570,19570,394
13/05/2009,12:45:00,19575,19575,19510,19565,464
13/05/2009,13:00:00,19560,19605,19520,19530,350
13/05/2009,13:15:00,19520,19520,19410,19440,813
13/05/2009,13:30:00,19435,19450,19350,19405,505
13/05/2009,13:45:00,19400,19425,19340,19360,344
13/05/2009,14:00:00,19360,19385,19325,19360,291
13/05/2009,14:15:00,19360,19400,19260,19330,2406
13/05/2009,14:30:00,19325,19325,19110,19200,1418
13/05/2009,14:45:00,19195,19250,19185,19245,643
13/05/2009,15:00:00,19245,19245,19120,19135,442
13/05/2009,15:15:00,19130,19235,19115,19235,460
13/05/2009,15:30:00,19235,19245,19180,19235,528
13/05/2009,15:45:00,19235,19245,19170,19235,552
13/05/2009,16:00:00,19225,19230,19145,19200,623
13/05/2009,16:15:00,19195,19230,19095,19130,685
13/05/2009,16:30:00,19135,19170,19005,19020,1091
13/05/2009,16:45:00,19020,19055,18965,18965,966
13/05/2009,17:00:00,18965,19000,18925,18930,981
13/05/2009,17:15:00,18925,18940,18845,18935,1147
13/05/2009,17:30:00,18945,18955,18850,18905,838
14/05/2009,09:00:00,18890,18945,18570,18590,1614
14/05/2009,09:15:00,18585,18650,18510,18610,1267
14/05/2009,09:30:00,18605,18790,18575,18765,813
14/05/2009,09:45:00,18765,18820,18750,18810,762
14/05/2009,10:00:00,18805,18885,18785,18855,699
14/05/2009,10:15:00,18855,18995,18855,18940,1058
14/05/2009,10:30:00,18940,18945,18780,18870,688
14/05/2009,10:45:00,18875,18905,18850,18860,488
14/05/2009,11:00:00,18870,18900,18810,18830,447
14/05/2009,11:15:00,18830,18860,18750,18825,516
14/05/2009,11:30:00,18820,18845,18805,18830,324
14/05/2009,11:45:00,18830,18835,18680,18710,358
14/05/2009,12:00:00,18715,18790,18655,18665,788
14/05/2009,12:15:00,18660,18685,18575,18630,543
14/05/2009,12:30:00,18635,18675,18585,18585,506
14/05/2009,12:45:00,18580,18610,18520,18575,552
14/05/2009,13:00:00,18570,18635,18545,18605,430
14/05/2009,13:15:00,18600,18620,18570,18610,133
14/05/2009,13:30:00,18605,18695,18550,18675,561
14/05/2009,13:45:00,18680,18810,18680,18775,757
14/05/2009,14:00:00,18775,18775,18625,18700,417
14/05/2009,14:15:00,18710,18710,18630,18665,261
14/05/2009,14:30:00,18645,18765,18580,18725,719
14/05/2009,14:45:00,18725,18730,18630,18650,369
14/05/2009,15:00:00,18655,18755,18645,18755,243
14/05/2009,15:15:00,18750,18820,18730,18755,451
14/05/2009,15:30:00,18750,18885,18750,18830,742
14/05/2009,15:45:00,18835,18855,18690,18755,667
14/05/2009,16:00:00,18755,18885,18755,18840,732
14/05/2009,16:15:00,18835,18880,18765,18775,664
14/05/2009,16:30:00,18775,18840,18735,18735,645
14/05/2009,16:45:00,18735,18770,18700,18755,653
14/05/2009,17:00:00,18750,18830,18725,18820,972
14/05/2009,17:15:00,18820,18850,18775,18805,1100
14/05/2009,17:30:00,18805,18810,18700,18720,1424
15/05/2009,09:00:00,19080,19080,18910,19000,1589
15/05/2009,09:15:00,19000,19020,18900,18915,808
15/05/2009,09:30:00,18910,18940,18860,18935,564
15/05/2009,09:45:00,18935,18970,18805,18810,637
15/05/2009,10:00:00,18810,18935,18785,18930,746
15/05/2009,10:15:00,18925,18950,18870,18935,435
15/05/2009,10:30:00,18935,18940,18835,18900,341
15/05/2009,10:45:00,18905,19025,18890,18955,516
15/05/2009,11:00:00,18955,19020,18920,19020,358
15/05/2009,11:15:00,19020,19025,18980,18995,222
15/05/2009,11:30:00,18995,19085,18950,19060,489
15/05/2009,11:45:00,19060,19080,18990,19020,550
15/05/2009,12:00:00,19025,19035,18940,18940,293
15/05/2009,12:15:00,18940,18940,18870,18930,370
15/05/2009,12:30:00,18930,18975,18930,18960,134
15/05/2009,12:45:00,18950,18960,18895,18905,158
15/05/2009,13:00:00,18900,18900,18775,18815,473
15/05/2009,13:15:00,18810,18850,18770,18840,228
15/05/2009,13:30:00,18835,18840,18755,18810,239
15/05/2009,13:45:00,18810,18830,18755,18755,427
15/05/2009,14:00:00,18755,18770,18695,18760,324
15/05/2009,14:15:00,18755,18795,18745,18765,211
15/05/2009,14:30:00,18760,18885,18750,18845,465
15/05/2009,14:45:00,18855,18920,18845,18850,265
15/05/2009,15:00:00,18850,18900,18850,18890,146
15/05/2009,15:15:00,18880,19000,18880,18925,438
15/05/2009,15:30:00,18925,19035,18920,19000,547
15/05/2009,15:45:00,19000,19065,18970,19010,482
15/05/2009,16:00:00,19015,19020,18920,18955,509
15/05/2009,16:15:00,18950,19045,18925,19025,309
15/05/2009,16:30:00,19025,19140,18990,19090,906
15/05/2009,16:45:00,19090,19105,19060,19070,301
15/05/2009,17:00:00,19075,19125,19075,19115,591
15/05/2009,17:15:00,19110,19125,19040,19075,757
15/05/2009,17:30:00,19090,19115,19025,19065,526
18/05/2009,09:00:00,18885,18900,18620,18890,1258
18/05/2009,09:15:00,18890,19000,18875,18990,801
18/05/2009,09:30:00,18980,19100,18965,19090,731
18/05/2009,09:45:00,19090,19095,18950,19010,619
18/05/2009,10:00:00,19010,19050,18945,18985,446
18/05/2009,10:15:00,18980,19025,18950,18965,350
18/05/2009,10:30:00,18960,19060,18925,19055,330
18/05/2009,10:45:00,19055,19220,19040,19210,581
18/05/2009,11:00:00,19210,19340,19200,19305,998
18/05/2009,11:15:00,19305,19330,19245,19315,493
18/05/2009,11:30:00,19305,19410,19280,19355,489
18/05/2009,11:45:00,19365,19395,19295,19330,411
18/05/2009,12:00:00,19330,19355,19295,19340,311
18/05/2009,12:15:00,19335,19360,19265,19320,342
18/05/2009,12:30:00,19320,19335,19280,19295,141
18/05/2009,12:45:00,19300,19365,19295,19360,189
18/05/2009,13:00:00,19365,19385,19335,19350,164
18/05/2009,13:15:00,19350,19390,19345,19380,98
18/05/2009,13:30:00,19380,19525,19365,19485,570
18/05/2009,13:45:00,19475,19495,19465,19470,213
18/05/2009,14:00:00,19475,19530,19465,19500,293
18/05/2009,14:15:00,19500,19540,19480,19485,242
18/05/2009,14:30:00,19485,19510,19445,19460,765
18/05/2009,14:45:00,19460,19515,19450,19490,185
18/05/2009,15:00:00,19490,19600,19490,19585,609
18/05/2009,15:15:00,19585,19615,19555,19595,565
18/05/2009,15:30:00,19585,19645,19575,19625,503
18/05/2009,15:45:00,19620,19685,19615,19620,520
18/05/2009,16:00:00,19625,19655,19600,19610,442
18/05/2009,16:15:00,19620,19790,19620,19765,1083
18/05/2009,16:30:00,19765,19835,19735,19795,661
18/05/2009,16:45:00,19795,19870,19790,19870,730
18/05/2009,17:00:00,19870,19885,19835,19860,541
18/05/2009,17:15:00,19855,19990,19855,19945,1099
18/05/2009,17:30:00,19965,20055,19940,20025,993
19/05/2009,09:00:00,20195,20305,20105,20290,1300
19/05/2009,09:15:00,20285,20340,20210,20215,859
19/05/2009,09:30:00,20220,20285,20140,20250,669
19/05/2009,09:45:00,20245,20290,20200,20255,439
19/05/2009,10:00:00,20260,20370,20240,20350,800
19/05/2009,10:15:00,20345,20380,20300,20310,404
19/05/2009,10:30:00,20310,20365,20305,20325,341
19/05/2009,10:45:00,20320,20335,20285,20300,212
19/05/2009,11:00:00,20290,20335,20210,20220,461
19/05/2009,11:15:00,20220,20305,20210,20300,273
19/05/2009,11:30:00,20295,20355,20255,20325,370
19/05/2009,11:45:00,20325,20325,20290,20295,203
19/05/2009,12:00:00,20295,20315,20280,20315,127
19/05/2009,12:15:00,20320,20425,20315,20400,510
19/05/2009,12:30:00,20395,20405,20375,20395,177
19/05/2009,12:45:00,20400,20420,20380,20380,203
19/05/2009,13:00:00,20380,20430,20355,20370,240
19/05/2009,13:15:00,20370,20380,20350,20370,88
19/05/2009,13:30:00,20370,20370,20280,20320,239
19/05/2009,13:45:00,20325,20335,20280,20290,126
19/05/2009,14:00:00,20295,20320,20285,20300,119
19/05/2009,14:15:00,20300,20315,20245,20290,280
19/05/2009,14:30:00,20300,20300,19980,20000,1087
19/05/2009,14:45:00,19990,20120,19980,20055,487
19/05/2009,15:00:00,20050,20050,19930,19950,445
19/05/2009,15:15:00,19950,20060,19950,20020,314
19/05/2009,15:30:00,20015,20100,19955,20035,645
19/05/2009,15:45:00,20035,20065,19975,19990,473
19/05/2009,16:00:00,19985,20075,19955,20060,477
19/05/2009,16:15:00,20065,20220,20050,20210,815
19/05/2009,16:30:00,20220,20330,20215,20250,678
19/05/2009,16:45:00,20240,20255,20185,20190,399
19/05/2009,17:00:00,20200,20235,20095,20105,603
19/05/2009,17:15:00,20105,20155,20065,20155,513
19/05/2009,17:30:00,20160,20230,20135,20195,356
20/05/2009,09:00:00,20165,20375,20145,20350,1526
20/05/2009,09:15:00,20350,20360,20285,20295,524
20/05/2009,09:30:00,20300,20400,20270,20390,517
20/05/2009,09:45:00,20395,20505,20395,20430,749
20/05/2009,10:00:00,20430,20465,20420,20440,210
20/05/2009,10:15:00,20435,20445,20405,20405,154
20/05/2009,10:30:00,20415,20420,20365,20415,229
20/05/2009,10:45:00,20415,20450,20415,20430,222
20/05/2009,11:00:00,20430,20445,20345,20355,410
20/05/2009,11:15:00,20350,20365,20315,20350,299
20/05/2009,11:30:00,20355,20405,20340,20355,290
20/05/2009,11:45:00,20350,20350,20295,20310,304
20/05/2009,12:00:00,20305,20320,20255,20265,340
20/05/2009,12:15:00,20255,20260,20170,20205,420
20/05/2009,12:30:00,20210,20265,20210,20230,220
20/05/2009,12:45:00,20235,20285,20225,20275,173
20/05/2009,13:00:00,20285,20285,20225,20225,121
20/05/2009,13:15:00,20230,20265,20225,20255,63
20/05/2009,13:30:00,20255,20315,20250,20280,149
20/05/2009,13:45:00,20285,20325,20270,20295,1626
20/05/2009,14:00:00,20300,20370,20290,20365,175
20/05/2009,14:15:00,20370,20380,20320,20325,179
20/05/2009,14:30:00,20320,20395,20320,20385,199
20/05/2009,14:45:00,20375,20390,20360,20365,120
20/05/2009,15:00:00,20360,20380,20345,20380,95
20/05/2009,15:15:00,20380,20420,20375,20390,181
20/05/2009,15:30:00,20395,20460,20375,20430,592
20/05/2009,15:45:00,20430,20480,20415,20435,497
20/05/2009,16:00:00,20440,20525,20440,20470,669
20/05/2009,16:15:00,20475,20610,20470,20545,851
20/05/2009,16:30:00,20550,20575,20535,20555,416
20/05/2009,16:45:00,20550,20560,20515,20530,606
20/05/2009,17:00:00,20535,20555,20495,20540,452
20/05/2009,17:15:00,20540,20555,20500,20525,672
20/05/2009,17:30:00,20530,20560,20520,20520,384
21/05/2009,09:00:00,20285,20330,20170,20210,1025
21/05/2009,09:15:00,20215,20265,20110,20130,1051
21/05/2009,09:30:00,20125,20145,20020,20100,1108
21/05/2009,09:45:00,20095,20155,20065,20155,336
21/05/2009,10:00:00,20155,20170,20075,20135,397
21/05/2009,10:15:00,20135,20145,20050,20075,445
21/05/2009,10:30:00,20065,20140,20050,20135,377
21/05/2009,10:45:00,20135,20135,20055,20110,353
21/05/2009,11:00:00,20115,20170,20100,20145,344
21/05/2009,11:15:00,20150,20230,20120,20210,429
21/05/2009,11:30:00,20210,20215,20160,20180,318
21/05/2009,11:45:00,20185,20250,20185,20225,275
21/05/2009,12:00:00,20225,20305,20220,20300,324
21/05/2009,12:15:00,20300,20315,20250,20260,320
21/05/2009,12:30:00,20260,20290,20220,20225,199
21/05/2009,12:45:00,20220,20265,20220,20260,88
21/05/2009,13:00:00,20255,20265,20175,20200,232
21/05/2009,13:15:00,20205,20220,20180,20185,101
21/05/2009,13:30:00,20200,20220,20185,20190,1068
21/05/2009,13:45:00,20185,20205,20150,20195,185
21/05/2009,14:00:00,20190,20190,20125,20175,115
21/05/2009,14:15:00,20175,20195,20160,20185,100
21/05/2009,14:30:00,20175,20180,20105,20135,456
21/05/2009,14:45:00,20130,20135,20075,20085,253
21/05/2009,15:00:00,20085,20105,20020,20030,375
21/05/2009,15:15:00,20025,20050,19990,20040,326
21/05/2009,15:30:00,20035,20090,19970,20090,559
21/05/2009,15:45:00,20085,20125,20030,20030,552
21/05/2009,16:00:00,20020,20160,20015,20090,785
21/05/2009,16:15:00,20095,20115,19945,19955,717
21/05/2009,16:30:00,19950,19970,19885,19930,905
21/05/2009,16:45:00,19930,19935,19830,19850,544
21/05/2009,17:00:00,19850,19880,19785,19880,534
21/05/2009,17:15:00,19875,19910,19850,19890,533
21/05/2009,17:30:00,19875,19895,19835,19890,624
22/05/2009,09:00:00,19935,20060,19900,20010,989
22/05/2009,09:15:00,20015,20035,19900,19900,660
22/05/2009,09:30:00,19900,19940,19845,19940,586
22/05/2009,09:45:00,19940,20070,19940,20060,514
22/05/2009,10:00:00,20065,20085,19995,20085,338
22/05/2009,10:15:00,20085,20130,20065,20090,554
22/05/2009,10:30:00,20090,20145,20075,20095,385
22/05/2009,10:45:00,20100,20110,20055,20060,178
22/05/2009,11:00:00,20060,20085,20035,20085,180
22/05/2009,11:15:00,20085,20100,20070,20080,146
22/05/2009,11:30:00,20085,20115,20075,20100,196
22/05/2009,11:45:00,20095,20120,20080,20110,135
22/05/2009,12:00:00,20110,20135,20085,20095,195
22/05/2009,12:15:00,20095,20140,20090,20140,161
22/05/2009,12:30:00,20145,20170,20110,20135,289
22/05/2009,12:45:00,20130,20160,20120,20155,193
22/05/2009,13:00:00,20160,20180,20145,20155,174
22/05/2009,13:15:00,20160,20185,20155,20165,125
22/05/2009,13:30:00,20170,20180,20135,20140,136
22/05/2009,13:45:00,20135,20150,20105,20130,330
22/05/2009,14:00:00,20125,20150,20105,20135,186
22/05/2009,14:15:00,20140,20200,20135,20195,405
22/05/2009,14:30:00,20200,20210,20150,20155,232
22/05/2009,14:45:00,20150,20170,20140,20145,153
22/05/2009,15:00:00,20145,20150,20030,20035,462
22/05/2009,15:15:00,20035,20055,19995,20025,369
22/05/2009,15:30:00,20025,20055,19880,19915,743
22/05/2009,15:45:00,19915,19925,19805,19895,837
22/05/2009,16:00:00,19895,19950,19855,19890,552
22/05/2009,16:15:00,19890,19990,19870,19955,510
22/05/2009,16:30:00,19945,20010,19900,20000,439
22/05/2009,16:45:00,20010,20060,19990,20000,488
22/05/2009,17:00:00,20005,20075,19980,20060,348
22/05/2009,17:15:00,20070,20075,20015,20020,436
22/05/2009,17:30:00,20020,20090,20005,20020,337
25/05/2009,09:00:00,20030,20125,20015,20075,468
25/05/2009,09:15:00,20075,20075,19940,19940,506
25/05/2009,09:30:00,19935,19935,19780,19790,745
25/05/2009,09:45:00,19790,19795,19565,19610,1189
25/05/2009,10:00:00,19605,19670,19530,19670,910
25/05/2009,10:15:00,19665,19680,19585,19655,399
25/05/2009,10:30:00,19655,19745,19650,19720,344
25/05/2009,10:45:00,19730,19770,19680,19685,297
25/05/2009,11:00:00,19690,19745,19670,19720,259
25/05/2009,11:15:00,19720,19725,19680,19725,184
25/05/2009,11:30:00,19720,19740,19710,19720,129
25/05/2009,11:45:00,19725,19830,19725,19810,481
25/05/2009,12:00:00,19810,19855,19810,19820,272
25/05/2009,12:15:00,19825,19890,19820,19880,205
25/05/2009,12:30:00,19875,19910,19845,19850,236
25/05/2009,12:45:00,19855,19880,19850,19880,67
25/05/2009,13:00:00,19880,19890,19795,19805,200
25/05/2009,13:15:00,19795,19805,19790,19790,86
25/05/2009,13:30:00,19790,19825,19790,19820,76
25/05/2009,13:45:00,19820,19830,19805,19810,40
25/05/2009,14:00:00,19810,19810,19740,19750,443
25/05/2009,14:15:00,19750,19780,19740,19755,160
25/05/2009,14:30:00,19750,19785,19745,19780,79
25/05/2009,14:45:00,19780,19810,19780,19800,124
25/05/2009,15:00:00,19805,19870,19805,19870,157
25/05/2009,15:15:00,19865,19880,19855,19860,80
25/05/2009,15:30:00,19855,19865,19835,19850,239
25/05/2009,15:45:00,19845,19915,19835,19910,365
25/05/2009,16:00:00,19905,19965,19905,19950,546
25/05/2009,16:15:00,19950,20020,19950,20000,379
25/05/2009,16:30:00,20010,20050,19990,20045,345
25/05/2009,16:45:00,20040,20045,19965,19990,252
25/05/2009,17:00:00,19985,20005,19940,19970,371
25/05/2009,17:15:00,19970,20015,19965,19985,333
25/05/2009,17:30:00,19985,20040,19905,20040,627
26/05/2009,09:00:00,19835,19900,19725,19795,894
26/05/2009,09:15:00,19790,19850,19730,19750,677
26/05/2009,09:30:00,19750,19775,19705,19770,614
26/05/2009,09:45:00,19780,19830,19715,19745,527
26/05/2009,10:00:00,19750,19810,19715,19725,535
26/05/2009,10:15:00,19730,19790,19675,19760,652
26/05/2009,10:30:00,19755,19775,19700,19715,421
26/05/2009,10:45:00,19710,19710,19640,19680,635
26/05/2009,11:00:00,19685,19685,19610,19640,466
26/05/2009,11:15:00,19640,19685,19625,19670,238
26/05/2009,11:30:00,19665,19710,19630,19700,316
26/05/2009,11:45:00,19710,19725,19670,19725,160
26/05/2009,12:00:00,19730,19735,19590,19600,476
26/05/2009,12:15:00,19600,19650,19585,19610,358
26/05/2009,12:30:00,19610,19615,19555,19585,333
26/05/2009,12:45:00,19585,19615,19555,19610,496
26/05/2009,13:00:00,19600,19660,19595,19645,961
26/05/2009,13:15:00,19645,19680,19645,19680,176
26/05/2009,13:30:00,19680,19715,19675,19705,222
26/05/2009,13:45:00,19710,19765,19705,19725,231
26/05/2009,14:00:00,19730,19785,19725,19765,273
26/05/2009,14:15:00,19775,19795,19705,19715,337
26/05/2009,14:30:00,19715,19740,19700,19715,123
26/05/2009,14:45:00,19715,19755,19710,19745,171
26/05/2009,15:00:00,19730,19735,19620,19620,454
26/05/2009,15:15:00,19630,19650,19580,19600,466
26/05/2009,15:30:00,19600,19755,19595,19730,614
26/05/2009,15:45:00,19725,19740,19685,19720,537
26/05/2009,16:00:00,19730,20130,19730,20075,2272
26/05/2009,16:15:00,20080,20140,20040,20070,1077
26/05/2009,16:30:00,20070,20225,20070,20195,1248
26/05/2009,16:45:00,20195,20260,20195,20225,862
26/05/2009,17:00:00,20225,20245,20195,20220,652
26/05/2009,17:15:00,20215,20310,20200,20280,1056
26/05/2009,17:30:00,20280,20345,20275,20330,567
27/05/2009,09:00:00,20320,20495,20320,20450,1157
27/05/2009,09:15:00,20460,20460,20285,20325,767
27/05/2009,09:30:00,20325,20425,20325,20395,526
27/05/2009,09:45:00,20400,20485,20400,20440,570
27/05/2009,10:00:00,20440,20440,20355,20400,401
27/05/2009,10:15:00,20400,20445,20370,20390,353
27/05/2009,10:30:00,20395,20405,20355,20355,173
27/05/2009,10:45:00,20355,20415,20325,20335,326
27/05/2009,11:00:00,20335,20335,20245,20300,587
27/05/2009,11:15:00,20295,20315,20260,20275,295
27/05/2009,11:30:00,20270,20335,20250,20330,318
27/05/2009,11:45:00,20330,20380,20330,20355,263
27/05/2009,12:00:00,20360,20420,20350,20385,287
27/05/2009,12:15:00,20385,20390,20330,20340,217
27/05/2009,12:30:00,20335,20360,20315,20335,167
27/05/2009,12:45:00,20330,20365,20310,20350,193
27/05/2009,13:00:00,20350,20350,20280,20300,227
27/05/2009,13:15:00,20305,20330,20275,20315,129
27/05/2009,13:30:00,20310,20325,20285,20305,126
27/05/2009,13:45:00,20305,20340,20285,20290,113
27/05/2009,14:00:00,20295,20295,20200,20250,516
27/05/2009,14:15:00,20245,20315,20235,20295,241
27/05/2009,14:30:00,20310,20315,20270,20305,166
27/05/2009,14:45:00,20300,20360,20295,20320,219
27/05/2009,15:00:00,20320,20320,20260,20290,283
27/05/2009,15:15:00,20295,20350,20290,20320,160
27/05/2009,15:30:00,20310,20310,20230,20275,380
27/05/2009,15:45:00,20270,20365,20240,20340,468
27/05/2009,16:00:00,20345,20420,20180,20240,1108
27/05/2009,16:15:00,20240,20330,20210,20285,441
27/05/2009,16:30:00,20295,20330,20255,20280,358
27/05/2009,16:45:00,20275,20355,20255,20340,459
27/05/2009,17:00:00,20345,20360,20265,20335,433
27/05/2009,17:15:00,20325,20355,20270,20330,476
27/05/2009,17:30:00,20325,20335,20265,20275,359
28/05/2009,09:00:00,20050,20125,20000,20090,957
28/05/2009,09:15:00,20090,20195,20070,20190,744
28/05/2009,09:30:00,20185,20215,20140,20180,468
28/05/2009,09:45:00,20180,20195,20125,20130,358
28/05/2009,10:00:00,20130,20140,20080,20100,368
28/05/2009,10:15:00,20095,20120,20080,20110,305
28/05/2009,10:30:00,20110,20120,20065,20085,219
28/05/2009,10:45:00,20075,20135,20060,20125,219
28/05/2009,11:00:00,20130,20165,20120,20165,239
28/05/2009,11:15:00,20165,20240,20165,20220,464
28/05/2009,11:30:00,20220,20235,20185,20220,178
28/05/2009,11:45:00,20225,20230,20200,20230,649
28/05/2009,12:00:00,20220,20230,20175,20195,161
28/05/2009,12:15:00,20190,20195,20150,20180,199
28/05/2009,12:30:00,20190,20190,20155,20160,95
28/05/2009,12:45:00,20165,20170,20135,20155,68
28/05/2009,13:00:00,20155,20180,20155,20165,78
28/05/2009,13:15:00,20175,20190,20155,20175,90
28/05/2009,13:30:00,20175,20200,20165,20175,95
28/05/2009,13:45:00,20170,20170,20100,20110,178
28/05/2009,14:00:00,20110,20155,20100,20130,193
28/05/2009,14:15:00,20130,20130,20070,20100,484
28/05/2009,14:30:00,20105,20145,20075,20130,352
28/05/2009,14:45:00,20135,20170,20130,20135,168
28/05/2009,15:00:00,20145,20185,20115,20180,197
28/05/2009,15:15:00,20180,20295,20180,20290,596
28/05/2009,15:30:00,20290,20335,20255,20290,703
28/05/2009,15:45:00,20290,20320,20210,20255,389
28/05/2009,16:00:00,20245,20245,20035,20090,941
28/05/2009,16:15:00,20080,20090,19950,20010,1135
28/05/2009,16:30:00,20000,20090,19970,20085,606
28/05/2009,16:45:00,20090,20100,20040,20100,335
28/05/2009,17:00:00,20100,20180,20095,20140,958
28/05/2009,17:15:00,20145,20200,20125,20145,500
28/05/2009,17:30:00,20150,20160,20120,20140,277
29/05/2009,09:00:00,20335,20370,20290,20290,1046
29/05/2009,09:15:00,20290,20305,20225,20245,607
29/05/2009,09:30:00,20245,20265,20180,20255,766
29/05/2009,09:45:00,20250,20270,20200,20225,299
29/05/2009,10:00:00,20220,20230,20125,20170,696
29/05/2009,10:15:00,20170,20185,20140,20145,269
29/05/2009,10:30:00,20140,20210,20125,20190,393
29/05/2009,10:45:00,20185,20210,20160,20170,311
29/05/2009,11:00:00,20175,20185,20150,20160,222
29/05/2009,11:15:00,20160,20200,20155,20155,162
29/05/2009,11:30:00,20160,20195,20145,20180,230
29/05/2009,11:45:00,20180,20180,20130,20140,222
29/05/2009,12:00:00,20140,20150,20110,20115,241
29/05/2009,12:15:00,20115,20135,20085,20100,284
29/05/2009,12:30:00,20095,20125,20090,20100,172
29/05/2009,12:45:00,20110,20135,20090,20125,205
29/05/2009,13:00:00,20135,20185,20130,20175,233
29/05/2009,13:15:00,20180,20195,20150,20160,108
29/05/2009,13:30:00,20160,20170,20145,20155,63
29/05/2009,13:45:00,20155,20185,20155,20160,130
29/05/2009,14:00:00,20165,20180,20155,20175,353
29/05/2009,14:15:00,20175,20180,20155,20160,90
29/05/2009,14:30:00,20155,20155,20070,20105,504
29/05/2009,14:45:00,20110,20110,20025,20040,310
29/05/2009,15:00:00,20040,20100,20020,20095,363
29/05/2009,15:15:00,20090,20095,20055,20065,160
29/05/2009,15:30:00,20060,20115,19965,20025,892
29/05/2009,15:45:00,20020,20020,19845,19930,1483
29/05/2009,16:00:00,19935,19940,19855,19905,829
29/05/2009,16:15:00,19905,20010,19900,19990,531
29/05/2009,16:30:00,19990,19995,19940,19940,572
29/05/2009,16:45:00,19935,19960,19900,19940,381
29/05/2009,17:00:00,19930,19960,19885,19905,440
29/05/2009,17:15:00,19910,19980,19805,19835,1692
29/05/2009,17:30:00,19840,19965,19795,19940,893
01/06/2009,09:00:00,20180,20505,20180,20360,838
01/06/2009,09:15:00,20365,20455,20315,20320,433
01/06/2009,09:30:00,20320,20340,20255,20315,337
01/06/2009,09:45:00,20315,20335,20290,20325,361
01/06/2009,10:00:00,20325,20345,20290,20310,295
01/06/2009,10:15:00,20315,20325,20290,20310,101
01/06/2009,10:30:00,20305,20320,20290,20295,83
01/06/2009,10:45:00,20290,20320,20285,20315,139
01/06/2009,11:00:00,20315,20365,20310,20350,338
01/06/2009,11:15:00,20355,20360,20335,20350,149
01/06/2009,11:30:00,20350,20370,20320,20325,165
01/06/2009,11:45:00,20330,20350,20310,20320,117
01/06/2009,12:00:00,20320,20350,20310,20330,99
01/06/2009,12:15:00,20325,20335,20270,20295,129
01/06/2009,12:30:00,20290,20305,20280,20285,76
01/06/2009,12:45:00,20280,20295,20255,20265,125
01/06/2009,13:00:00,20260,20265,20240,20250,160
01/06/2009,13:15:00,20250,20255,20235,20250,80
01/06/2009,13:30:00,20215,20235,20210,20225,144
01/06/2009,13:45:00,20225,20245,20205,20245,85
01/06/2009,14:00:00,20245,20295,20245,20285,184
01/06/2009,14:15:00,20280,20300,20235,20255,165
01/06/2009,14:30:00,20275,20305,20240,20250,199
01/06/2009,14:45:00,20245,20255,20225,20235,130
01/06/2009,15:00:00,20235,20265,20230,20260,140
01/06/2009,15:15:00,20255,20280,20245,20270,181
01/06/2009,15:30:00,20275,20305,20240,20300,353
01/06/2009,15:45:00,20300,20340,20290,20305,315
01/06/2009,16:00:00,20320,20430,20320,20425,813
01/06/2009,16:15:00,20430,20490,20430,20455,659
01/06/2009,16:30:00,20460,20540,20445,20515,745
01/06/2009,16:45:00,20510,20550,20480,20530,384
01/06/2009,17:00:00,20530,20575,20515,20515,629
01/06/2009,17:15:00,20515,20565,20480,20530,941
01/06/2009,17:30:00,20525,20535,20430,20430,1595
02/06/2009,09:00:00,20420,20465,20200,20380,1225
02/06/2009,09:15:00,20375,20460,20350,20455,662
02/06/2009,09:30:00,20450,20500,20410,20500,501
02/06/2009,09:45:00,20500,20525,20480,20500,518
02/06/2009,10:00:00,20500,20545,20460,20460,495
02/06/2009,10:15:00,20460,20465,20375,20425,348
02/06/2009,10:30:00,20430,20455,20405,20450,208
02/06/2009,10:45:00,20450,20460,20360,20390,297
02/06/2009,11:00:00,20385,20420,20360,20405,135
02/06/2009,11:15:00,20405,20425,20380,20420,148
02/06/2009,11:30:00,20415,20450,20415,20440,192
02/06/2009,11:45:00,20445,20500,20435,20485,258
02/06/2009,12:00:00,20485,20520,20480,20485,122
02/06/2009,12:15:00,20495,20495,20440,20440,132
02/06/2009,12:30:00,20435,20495,20430,20480,133
02/06/2009,12:45:00,20480,20490,20465,20485,67
02/06/2009,13:00:00,20485,20505,20465,20480,114
02/06/2009,13:15:00,20490,20490,20465,20485,44
02/06/2009,13:30:00,20490,20490,20460,20480,90
02/06/2009,13:45:00,20470,20480,20445,20460,87
02/06/2009,14:00:00,20460,20480,20435,20435,67
02/06/2009,14:15:00,20440,20450,20375,20380,265
02/06/2009,14:30:00,20385,20385,20295,20335,416
02/06/2009,14:45:00,20335,20400,20335,20395,197
02/06/2009,15:00:00,20390,20395,20345,20375,227
02/06/2009,15:15:00,20370,20395,20365,20390,59
02/06/2009,15:30:00,20395,20470,20370,20435,349
02/06/2009,15:45:00,20435,20480,20420,20470,219
02/06/2009,16:00:00,20475,20620,20475,20545,1166
02/06/2009,16:15:00,20540,20590,20480,20570,719
02/06/2009,16:30:00,20570,20580,20515,20550,468
02/06/2009,16:45:00,20545,20545,20470,20505,349
02/06/2009,17:00:00,20515,20540,20480,20510,275
02/06/2009,17:15:00,20515,20565,20495,20510,659
02/06/2009,17:30:00,20510,20520,20420,20420,321
03/06/2009,09:00:00,20580,20620,20505,20575,1233
03/06/2009,09:15:00,20580,20600,20510,20525,508
03/06/2009,09:30:00,20520,20535,20395,20410,610
03/06/2009,09:45:00,20405,20475,20390,20400,442
03/06/2009,10:00:00,20390,20435,20380,20380,439
03/06/2009,10:15:00,20385,20435,20345,20430,413
03/06/2009,10:30:00,20435,20450,20380,20390,226
03/06/2009,10:45:00,20390,20390,20350,20365,261
03/06/2009,11:00:00,20355,20405,20325,20400,464
03/06/2009,11:15:00,20400,20430,20365,20370,218
03/06/2009,11:30:00,20375,20405,20355,20375,98
03/06/2009,11:45:00,20380,20380,20300,20340,295
03/06/2009,12:00:00,20345,20355,20325,20345,99
03/06/2009,12:15:00,20345,20370,20330,20355,97
03/06/2009,12:30:00,20360,20365,20345,20355,79
03/06/2009,12:45:00,20355,20360,20330,20355,82
03/06/2009,13:00:00,20350,20350,20315,20345,107
03/06/2009,13:15:00,20340,20380,20335,20380,128
03/06/2009,13:30:00,20380,20380,20355,20355,116
03/06/2009,13:45:00,20360,20400,20355,20400,119
03/06/2009,14:00:00,20405,20450,20400,20415,302
03/06/2009,14:15:00,20410,20415,20360,20410,266
03/06/2009,14:30:00,20400,20420,20370,20370,130
03/06/2009,14:45:00,20375,20375,20280,20320,472
03/06/2009,15:00:00,20315,20320,20230,20275,496
03/06/2009,15:15:00,20275,20300,20240,20290,254
03/06/2009,15:30:00,20300,20335,20265,20275,444
03/06/2009,15:45:00,20270,20305,20215,20260,470
03/06/2009,16:00:00,20250,20250,20155,20200,730
03/06/2009,16:15:00,20195,20195,20025,20075,1037
03/06/2009,16:30:00,20070,20100,20030,20090,699
03/06/2009,16:45:00,20090,20130,20070,20125,625
03/06/2009,17:00:00,20125,20140,20035,20040,539
03/06/2009,17:15:00,20040,20145,20025,20130,1031
03/06/2009,17:30:00,20135,20170,20090,20120,486
04/06/2009,09:00:00,20155,20205,20110,20195,700
04/06/2009,09:15:00,20190,20220,20165,20180,484
04/06/2009,09:30:00,20190,20245,20185,20205,521
04/06/2009,09:45:00,20205,20270,20180,20205,470
04/06/2009,10:00:00,20205,20230,20185,20195,304
04/06/2009,10:15:00,20190,20205,20125,20130,322
04/06/2009,10:30:00,20140,20165,20110,20120,271
04/06/2009,10:45:00,20115,20115,20060,20075,341
04/06/2009,11:00:00,20080,20110,20075,20100,182
04/06/2009,11:15:00,20110,20110,20065,20080,137
04/06/2009,11:30:00,20085,20170,20085,20145,174
04/06/2009,11:45:00,20145,20200,20145,20200,181
04/06/2009,12:00:00,20200,20205,20150,20180,189
04/06/2009,12:15:00,20170,20175,20130,20135,78
04/06/2009,12:30:00,20140,20160,20100,20150,178
04/06/2009,12:45:00,20150,20160,20110,20145,137
04/06/2009,13:00:00,20140,20140,20090,20100,138
04/06/2009,13:15:00,20100,20120,20100,20110,58
04/06/2009,13:30:00,20115,20115,20080,20095,113
04/06/2009,13:45:00,20100,20100,19985,19990,470
04/06/2009,14:00:00,19990,20050,19975,20050,287
04/06/2009,14:15:00,20040,20040,20015,20030,121
04/06/2009,14:30:00,20050,20170,20045,20135,728
04/06/2009,14:45:00,20140,20215,20125,20195,1198
04/06/2009,15:00:00,20195,20235,20180,20195,222
04/06/2009,15:15:00,20190,20265,20185,20255,312
04/06/2009,15:30:00,20255,20260,20180,20185,3450
04/06/2009,15:45:00,20180,20205,20095,20165,639
04/06/2009,16:00:00,20165,20170,20065,20115,372
04/06/2009,16:15:00,20110,20120,20025,20105,592
04/06/2009,16:30:00,20100,20125,20060,20105,469
04/06/2009,16:45:00,20105,20215,20105,20200,454
04/06/2009,17:00:00,20200,20230,20150,20170,342
04/06/2009,17:15:00,20170,20190,20100,20125,636
04/06/2009,17:30:00,20125,20155,20070,20095,387
05/06/2009,09:00:00,20260,20340,20230,20335,838
05/06/2009,09:15:00,20335,20365,20270,20290,478
05/06/2009,09:30:00,20290,20375,20290,20345,626
05/06/2009,09:45:00,20345,20385,20325,20350,410
05/06/2009,10:00:00,20350,20375,20325,20355,237
05/06/2009,10:15:00,20360,20360,20295,20300,268
05/06/2009,10:30:00,20300,20330,20295,20305,238
05/06/2009,10:45:00,20305,20325,20185,20215,486
05/06/2009,11:00:00,20210,20240,20170,20230,489
05/06/2009,11:15:00,20230,20250,20220,20235,180
05/06/2009,11:30:00,20235,20265,20220,20250,240
05/06/2009,11:45:00,20245,20275,20245,20245,168
05/06/2009,12:00:00,20250,20260,20185,20185,169
05/06/2009,12:15:00,20190,20190,20095,20135,544
05/06/2009,12:30:00,20145,20155,20100,20130,221
05/06/2009,12:45:00,20135,20200,20130,20165,230
05/06/2009,13:00:00,20165,20225,20155,20200,261
05/06/2009,13:15:00,20205,20215,20180,20185,83
05/06/2009,13:30:00,20190,20210,20170,20180,120
05/06/2009,13:45:00,20180,20225,20175,20205,134
05/06/2009,14:00:00,20200,20215,20195,20210,50
05/06/2009,14:15:00,20200,20225,20195,20225,91
05/06/2009,14:30:00,20225,20480,20215,20405,1710
05/06/2009,14:45:00,20400,20440,20355,20375,593
05/06/2009,15:00:00,20380,20420,20365,20385,264
05/06/2009,15:15:00,20385,20420,20365,20370,306
05/06/2009,15:30:00,20365,20405,20295,20310,532
05/06/2009,15:45:00,20310,20315,20145,20220,857
05/06/2009,16:00:00,20215,20245,20035,20055,1017
05/06/2009,16:15:00,20055,20180,20050,20150,420
05/06/2009,16:30:00,20145,20260,20105,20255,587
05/06/2009,16:45:00,20255,20265,20175,20205,449
05/06/2009,17:00:00,20210,20260,20195,20200,2874
05/06/2009,17:15:00,20195,20225,20145,20160,513
05/06/2009,17:30:00,20180,20200,20085,20110,329
08/06/2009,09:00:00,20065,20080,19800,19815,1459
08/06/2009,09:15:00,19815,19850,19590,19735,1755
08/06/2009,09:30:00,19735,19750,19680,19695,921
08/06/2009,09:45:00,19700,19730,19660,19710,650
08/06/2009,10:00:00,19695,19695,19610,19650,654
08/06/2009,10:15:00,19655,19750,19620,19745,537
08/06/2009,10:30:00,19745,19750,19710,19750,236
08/06/2009,10:45:00,19755,19765,19725,19735,296
08/06/2009,11:00:00,19730,19775,19710,19765,486
08/06/2009,11:15:00,19770,19800,19755,19790,206
08/06/2009,11:30:00,19790,19820,19750,19770,392
08/06/2009,11:45:00,19770,19790,19760,19785,159
08/06/2009,12:00:00,19785,19815,19780,19805,157
08/06/2009,12:15:00,19805,19850,19805,19840,663
08/06/2009,12:30:00,19835,19890,19835,19865,288
08/06/2009,12:45:00,19870,19885,19840,19850,184
08/06/2009,13:00:00,19850,19855,19815,19825,150
08/06/2009,13:15:00,19820,19845,19800,19825,143
08/06/2009,13:30:00,19825,19830,19780,19780,138
08/06/2009,13:45:00,19785,19815,19780,19810,107
08/06/2009,14:00:00,19805,19840,19795,19820,84
08/06/2009,14:15:00,19820,19830,19780,19795,133
08/06/2009,14:30:00,19805,19815,19795,19805,118
08/06/2009,14:45:00,19800,19855,19800,19825,131
08/06/2009,15:00:00,19830,19870,19820,19865,131
08/06/2009,15:15:00,19865,19880,19830,19865,227
08/06/2009,15:30:00,19865,19890,19800,19800,430
08/06/2009,15:45:00,19800,19835,19775,19795,334
08/06/2009,16:00:00,19790,19870,19760,19810,553
08/06/2009,16:15:00,19810,19840,19785,19810,332
08/06/2009,16:30:00,19810,19915,19810,19915,471
08/06/2009,16:45:00,19915,19950,19870,19880,479
08/06/2009,17:00:00,19885,19900,19850,19875,603
08/06/2009,17:15:00,19875,19935,19830,19855,1084
08/06/2009,17:30:00,19855,19865,19760,19865,1047
09/06/2009,09:00:00,19950,20070,19950,20060,800
09/06/2009,09:15:00,20055,20320,20055,20150,1157
09/06/2009,09:30:00,20145,20180,20100,20100,777
09/06/2009,09:45:00,20100,20125,20070,20100,320
09/06/2009,10:00:00,20095,20160,20070,20150,415
09/06/2009,10:15:00,20160,20175,20105,20110,293
09/06/2009,10:30:00,20110,20125,20080,20125,242
09/06/2009,10:45:00,20120,20140,20090,20135,305
09/06/2009,11:00:00,20130,20155,20100,20115,183
09/06/2009,11:15:00,20120,20120,20080,20090,161
09/06/2009,11:30:00,20095,20095,20030,20045,352
09/06/2009,11:45:00,20040,20065,20030,20030,182
09/06/2009,12:00:00,20035,20035,19985,20005,378
09/06/2009,12:15:00,19995,20015,19975,19990,200
09/06/2009,12:30:00,19980,20015,19965,20000,210
09/06/2009,12:45:00,20000,20010,19965,19975,145
09/06/2009,13:00:00,19970,20005,19945,19990,227
09/06/2009,13:15:00,20000,20055,19995,20025,242
09/06/2009,13:30:00,20020,20035,19985,20025,146
09/06/2009,13:45:00,20025,20080,20020,20060,199
09/06/2009,14:00:00,20065,20065,20035,20035,128
09/06/2009,14:15:00,20045,20095,20040,20090,154
09/06/2009,14:30:00,20090,20130,20085,20090,358
09/06/2009,14:45:00,20090,20090,20060,20070,142
09/06/2009,15:00:00,20065,20125,20060,20120,178
09/06/2009,15:15:00,20120,20145,20110,20130,180
09/06/2009,15:30:00,20120,20185,20095,20155,448
09/06/2009,15:45:00,20160,20220,20100,20120,631
09/06/2009,16:00:00,20120,20185,20100,20170,559
09/06/2009,16:15:00,20170,20180,20070,20100,410
09/06/2009,16:30:00,20105,20165,20100,20145,525
09/06/2009,16:45:00,20145,20150,20060,20090,389
09/06/2009,17:00:00,20085,20085,19995,20040,520
09/06/2009,17:15:00,20040,20085,20025,20060,539
09/06/2009,17:30:00,20065,20090,19995,20010,442
10/06/2009,09:00:00,20305,20480,20305,20420,1256
10/06/2009,09:15:00,20425,20435,20350,20365,502
10/06/2009,09:30:00,20360,20405,20355,20375,340
10/06/2009,09:45:00,20380,20410,20365,20395,321
10/06/2009,10:00:00,20395,20420,20375,20415,371
10/06/2009,10:15:00,20420,20425,20375,20390,336
10/06/2009,10:30:00,20390,20425,20390,20405,242
10/06/2009,10:45:00,20405,20425,20385,20420,316
10/06/2009,11:00:00,20420,20470,20415,20445,347
10/06/2009,11:15:00,20440,20450,20420,20425,136
10/06/2009,11:30:00,20425,20450,20425,20430,147
10/06/2009,11:45:00,20440,20440,20420,20430,65
10/06/2009,12:00:00,20430,20545,20430,20515,655
10/06/2009,12:15:00,20520,20520,20485,20495,317
10/06/2009,12:30:00,20495,20510,20490,20500,75
10/06/2009,12:45:00,20495,20505,20470,20485,108
10/06/2009,13:00:00,20485,20530,20485,20495,165
10/06/2009,13:15:00,20500,20515,20475,20495,137
10/06/2009,13:30:00,20500,20500,20460,20490,94
10/06/2009,13:45:00,20485,20490,20455,20460,99
10/06/2009,14:00:00,20460,20485,20460,20475,245
10/06/2009,14:15:00,20480,20485,20465,20475,119
10/06/2009,14:30:00,20485,20495,20435,20440,208
10/06/2009,14:45:00,20445,20475,20440,20460,244
10/06/2009,15:00:00,20455,20490,20450,20480,204
10/06/2009,15:15:00,20485,20495,20455,20470,143
10/06/2009,15:30:00,20470,20480,20400,20420,639
10/06/2009,15:45:00,20415,20450,20395,20445,287
10/06/2009,16:00:00,20450,20455,20325,20335,653
10/06/2009,16:15:00,20335,20365,20310,20360,596
10/06/2009,16:30:00,20365,20385,20345,20370,488
10/06/2009,16:45:00,20365,20365,20285,20345,543
10/06/2009,17:00:00,20350,20355,20285,20295,413
10/06/2009,17:15:00,20295,20325,20265,20315,741
10/06/2009,17:30:00,20305,20385,20295,20345,486
11/06/2009,09:00:00,20285,20415,20285,20410,695
11/06/2009,09:15:00,20410,20420,20295,20310,580
11/06/2009,09:30:00,20305,20425,20305,20375,418
11/06/2009,09:45:00,20370,20425,20365,20400,256
11/06/2009,10:00:00,20400,20455,20400,20450,555
11/06/2009,10:15:00,20450,20455,20420,20425,236
11/06/2009,10:30:00,20425,20500,20420,20465,512
11/06/2009,10:45:00,20470,20490,20460,20475,203
11/06/2009,11:00:00,20470,20485,20455,20460,142
11/06/2009,11:15:00,20460,20490,20450,20475,200
11/06/2009,11:30:00,20470,20495,20460,20465,193
11/06/2009,11:45:00,20465,20480,20455,20455,94
11/06/2009,12:00:00,20455,20470,20450,20450,82
11/06/2009,12:15:00,20455,20475,20440,20465,150
11/06/2009,12:30:00,20465,20485,20465,20475,131
11/06/2009,12:45:00,20480,20480,20430,20430,89
11/06/2009,13:00:00,20430,20440,20410,20425,78
11/06/2009,13:15:00,20430,20440,20415,20430,65
11/06/2009,13:30:00,20425,20440,20425,20425,28
11/06/2009,13:45:00,20430,20445,20425,20440,76
11/06/2009,14:00:00,20435,20440,20410,20410,73
11/06/2009,14:15:00,20410,20480,20395,20450,312
11/06/2009,14:30:00,20455,20520,20385,20400,498
11/06/2009,14:45:00,20395,20395,20335,20365,541
11/06/2009,15:00:00,20370,20410,20360,20405,222
11/06/2009,15:15:00,20405,20425,20395,20415,276
11/06/2009,15:30:00,20415,20485,20415,20470,479
11/06/2009,15:45:00,20475,20580,20475,20545,688
11/06/2009,16:00:00,20545,20580,20515,20580,427
11/06/2009,16:15:00,20575,20610,20535,20535,389
11/06/2009,16:30:00,20540,20555,20500,20535,445
11/06/2009,16:45:00,20540,20575,20510,20515,269
11/06/2009,17:00:00,20505,20550,20470,20540,538
11/06/2009,17:15:00,20535,20605,20535,20580,864
11/06/2009,17:30:00,20590,20600,20510,20515,731
12/06/2009,09:00:00,20545,20550,20420,20505,808
12/06/2009,09:15:00,20505,20575,20490,20560,352
12/06/2009,09:30:00,20560,20570,20500,20545,283
12/06/2009,09:45:00,20545,20560,20510,20525,256
12/06/2009,10:00:00,20525,20550,20505,20530,323
12/06/2009,10:15:00,20530,20560,20505,20510,671
12/06/2009,10:30:00,20510,20525,20480,20505,246
12/06/2009,10:45:00,20495,20515,20480,20490,108
12/06/2009,11:00:00,20485,20485,20455,20465,263
12/06/2009,11:15:00,20465,20475,20435,20440,212
12/06/2009,11:30:00,20440,20440,20405,20420,417
12/06/2009,11:45:00,20420,20425,20380,20425,211
12/06/2009,12:00:00,20420,20445,20410,20440,107
12/06/2009,12:15:00,20440,20445,20400,20430,173
12/06/2009,12:30:00,20430,20440,20415,20425,80
12/06/2009,12:45:00,20420,20425,20405,20425,83
12/06/2009,13:00:00,20420,20420,20375,20395,126
12/06/2009,13:15:00,20400,20405,20375,20385,189
12/06/2009,13:30:00,20390,20400,20375,20395,284
12/06/2009,13:45:00,20395,20425,20380,20425,106
12/06/2009,14:00:00,20425,20440,20400,20415,120
12/06/2009,14:15:00,20410,20420,20390,20405,248
12/06/2009,14:30:00,20400,20410,20360,20375,256
12/06/2009,14:45:00,20375,20400,20355,20390,227
12/06/2009,15:00:00,20400,20410,20385,20395,170
12/06/2009,15:15:00,20400,20410,20385,20395,246
12/06/2009,15:30:00,20400,20455,20375,20420,459
12/06/2009,15:45:00,20410,20435,20355,20390,988
12/06/2009,16:00:00,20385,20410,20330,20395,576
12/06/2009,16:15:00,20395,20465,20385,20410,423
12/06/2009,16:30:00,20405,20470,20395,20460,399
12/06/2009,16:45:00,20465,20480,20420,20430,314
12/06/2009,17:00:00,20430,20440,20410,20415,363
12/06/2009,17:15:00,20420,20420,20375,20375,490
12/06/2009,17:30:00,20380,20420,20340,20385,428
15/06/2009,09:00:00,20280,20315,20205,20220,895
15/06/2009,09:15:00,20230,20335,20215,20315,551
15/06/2009,09:30:00,20310,20315,19985,20010,2239
15/06/2009,09:45:00,20010,20070,19935,20000,1030
15/06/2009,10:00:00,20005,20005,19910,19955,877
15/06/2009,10:15:00,19955,19990,19950,19985,337
15/06/2009,10:30:00,19990,20000,19900,19920,1131
15/06/2009,10:45:00,19920,19965,19920,19950,235
15/06/2009,11:00:00,19950,19975,19920,19955,348
15/06/2009,11:15:00,19955,19970,19890,19920,442
15/06/2009,11:30:00,19920,19960,19915,19950,547
15/06/2009,11:45:00,19960,20020,19960,19995,629
15/06/2009,12:00:00,19990,20025,19990,19990,364
15/06/2009,12:15:00,19985,20045,19980,20030,254
15/06/2009,12:30:00,20025,20080,20005,20070,356
15/06/2009,12:45:00,20070,20085,20045,20070,185
15/06/2009,13:00:00,20080,20080,20035,20065,200
15/06/2009,13:15:00,20055,20070,20030,20035,71
15/06/2009,13:30:00,20040,20065,20035,20050,343
15/06/2009,13:45:00,20055,20060,20025,20040,103
15/06/2009,14:00:00,20045,20060,20010,20035,393
15/06/2009,14:15:00,20035,20090,20030,20075,211
15/06/2009,14:30:00,20055,20055,20000,20045,346
15/06/2009,14:45:00,20050,20075,20040,20045,334
15/06/2009,15:00:00,20045,20055,20000,20020,414
15/06/2009,15:15:00,20015,20080,20015,20080,373
15/06/2009,15:30:00,20080,20085,20015,20025,452
15/06/2009,15:45:00,20020,20020,19960,20015,622
15/06/2009,16:00:00,20010,20020,19960,19980,521
15/06/2009,16:15:00,19975,20010,19960,19980,698
15/06/2009,16:30:00,19965,19970,19830,19850,863
15/06/2009,16:45:00,19850,19910,19845,19890,797
15/06/2009,17:00:00,19890,19905,19790,19810,795
15/06/2009,17:15:00,19810,19850,19745,19770,1396
15/06/2009,17:30:00,19770,19820,19720,19775,963
16/06/2009,09:00:00,19810,19865,19750,19835,966
16/06/2009,09:15:00,19835,19840,19560,19615,900
16/06/2009,09:30:00,19615,19680,19610,19670,918
16/06/2009,09:45:00,19670,19705,19660,19680,501
16/06/2009,10:00:00,19680,19685,19585,19630,769
16/06/2009,10:15:00,19635,19650,19470,19525,793
16/06/2009,10:30:00,19525,19550,19490,19535,755
16/06/2009,10:45:00,19535,19555,19510,19515,555
16/06/2009,11:00:00,19515,19615,19515,19605,978
16/06/2009,11:15:00,19600,19620,19585,19620,352
16/06/2009,11:30:00,19625,19625,19530,19575,215
16/06/2009,11:45:00,19570,19605,19565,19595,136
16/06/2009,12:00:00,19590,19600,19555,19580,242
16/06/2009,12:15:00,19580,19650,19570,19635,222
16/06/2009,12:30:00,19640,19645,19615,19640,179
16/06/2009,12:45:00,19640,19645,19605,19615,430
16/06/2009,13:00:00,19615,19695,19615,19695,368
16/06/2009,13:15:00,19700,19700,19655,19670,99
16/06/2009,13:30:00,19675,19685,19645,19650,454
16/06/2009,13:45:00,19660,19705,19655,19705,353
16/06/2009,14:00:00,19700,19700,19670,19675,854
16/06/2009,14:15:00,19685,19745,19680,19710,192
16/06/2009,14:30:00,19695,19785,19695,19770,588
16/06/2009,14:45:00,19760,19775,19735,19735,304
16/06/2009,15:00:00,19730,19760,19730,19735,610
16/06/2009,15:15:00,19735,19745,19705,19740,950
16/06/2009,15:30:00,19740,19755,19625,19675,763
16/06/2009,15:45:00,19680,19695,19630,19650,1636
16/06/2009,16:00:00,19655,19690,19610,19620,686
16/06/2009,16:15:00,19615,19635,19580,19600,2204
16/06/2009,16:30:00,19600,19620,19570,19595,5986
16/06/2009,16:45:00,19600,19600,19565,19580,514
16/06/2009,17:00:00,19585,19630,19585,19625,778
16/06/2009,17:15:00,19620,19620,19585,19605,1366
16/06/2009,17:30:00,19600,19600,19495,19525,799
17/06/2009,09:00:00,19540,19570,19420,19440,2242
17/06/2009,09:15:00,19445,19525,19410,19460,734
17/06/2009,09:30:00,19460,19535,19425,19515,996
17/06/2009,09:45:00,19515,19525,19475,19480,448
17/06/2009,10:00:00,19475,19490,19320,19340,1878
17/06/2009,10:15:00,19340,19355,19295,19350,1135
17/06/2009,10:30:00,19350,19380,19320,19365,493
17/06/2009,10:45:00,19370,19370,19325,19330,653
17/06/2009,11:00:00,19340,19350,19265,19300,1187
17/06/2009,11:15:00,19300,19300,19200,19235,720
17/06/2009,11:30:00,19230,19265,19135,19195,819
17/06/2009,11:45:00,19190,19255,19190,19235,1103
17/06/2009,12:00:00,19235,19240,19180,19240,980
17/06/2009,12:15:00,19245,19285,19240,19260,2309
17/06/2009,12:30:00,19255,19265,19230,19260,260
17/06/2009,12:45:00,19260,19275,19225,19260,852
17/06/2009,13:00:00,19260,19320,19260,19295,297
17/06/2009,13:15:00,19295,19315,19280,19300,245
17/06/2009,13:30:00,19300,19320,19280,19285,137
17/06/2009,13:45:00,19290,19310,19205,19215,499
17/06/2009,14:00:00,19215,19245,19200,19235,151
17/06/2009,14:15:00,19235,19240,19205,19230,204
17/06/2009,14:30:00,19235,19255,19175,19245,513
17/06/2009,14:45:00,19235,19295,19225,19255,371
17/06/2009,15:00:00,19250,19255,19160,19215,550
17/06/2009,15:15:00,19210,19220,19145,19190,403
17/06/2009,15:30:00,19190,19245,19150,19155,586
17/06/2009,15:45:00,19155,19180,19075,19095,928
17/06/2009,16:00:00,19085,19125,19035,19095,1777
17/06/2009,16:15:00,19095,19120,19005,19030,2041
17/06/2009,16:30:00,19035,19035,18930,18945,1074
17/06/2009,16:45:00,18935,19000,18905,18965,2864
17/06/2009,17:00:00,18965,19040,18960,18975,738
17/06/2009,17:15:00,18980,19085,18970,19025,959
17/06/2009,17:30:00,19015,19145,18985,19125,968
18/06/2009,09:00:00,19130,19185,19070,19155,1216
18/06/2009,09:15:00,19155,19170,19095,19135,627
18/06/2009,09:30:00,19140,19140,18930,18945,747
18/06/2009,09:45:00,18945,18990,18900,18985,614
18/06/2009,10:00:00,18980,19060,18980,18995,429
18/06/2009,10:15:00,18990,18990,18850,18870,842
18/06/2009,10:30:00,18875,18905,18800,18845,667
18/06/2009,10:45:00,18850,18920,18845,18905,684
18/06/2009,11:00:00,18900,18910,18850,18905,1728
18/06/2009,11:15:00,18905,18910,18875,18895,542
18/06/2009,11:30:00,18900,18955,18890,18935,380
18/06/2009,11:45:00,18935,18935,18855,18890,2376
18/06/2009,12:00:00,18895,18925,18875,18915,264
18/06/2009,12:15:00,18920,18925,18890,18895,166
18/06/2009,12:30:00,18895,18900,18840,18845,399
18/06/2009,12:45:00,18845,18880,18805,18810,348
18/06/2009,13:00:00,18805,18850,18805,18820,271
18/06/2009,13:15:00,18835,18875,18800,18860,191
18/06/2009,13:30:00,18865,18875,18830,18835,346
18/06/2009,13:45:00,18835,18845,18810,18820,183
18/06/2009,14:00:00,18825,18875,18820,18855,266
18/06/2009,14:15:00,18855,18890,18840,18885,1048
18/06/2009,14:30:00,18890,18975,18855,18925,2801
18/06/2009,14:45:00,18930,19010,18930,18970,479
18/06/2009,15:00:00,18975,19005,18960,18970,294
18/06/2009,15:15:00,18965,18965,18925,18935,439
18/06/2009,15:30:00,18940,18940,18855,18920,664
18/06/2009,15:45:00,18920,19065,18905,19055,2752
18/06/2009,16:00:00,19055,19200,19055,19175,989
18/06/2009,16:15:00,19180,19200,19145,19190,510
18/06/2009,16:30:00,19195,19220,19090,19100,699
18/06/2009,16:45:00,19105,19155,19105,19145,938
18/06/2009,17:00:00,19150,19210,19150,19180,569
18/06/2009,17:15:00,19180,19320,19170,19240,699
18/06/2009,17:30:00,19240,19315,19225,19305,611