DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/04/2009,14:40:00,18060,18060,18045,18045,10
24/04/2009,15:00:00,18050,18100,18050,18090,279
24/04/2009,15:20:00,18095,18150,18065,18090,531
24/04/2009,15:40:00,18080,18165,18075,18145,707
24/04/2009,16:00:00,18155,18205,18110,18145,824
24/04/2009,16:20:00,18140,18170,18070,18125,642
24/04/2009,16:40:00,18135,18205,18110,18160,676
24/04/2009,17:00:00,18155,18205,18120,18170,625
24/04/2009,17:20:00,18170,18210,18140,18185,1254
27/04/2009,09:00:00,17970,18000,17885,17925,1070
27/04/2009,09:20:00,17930,18000,17905,17980,541
27/04/2009,09:40:00,17980,18060,17970,18050,739
27/04/2009,10:00:00,18055,18140,18020,18135,799
27/04/2009,10:20:00,18135,18140,18080,18085,534
27/04/2009,10:40:00,18080,18110,18055,18105,425
27/04/2009,11:00:00,18110,18125,18000,18000,398
27/04/2009,11:20:00,18000,18000,17950,17975,681
27/04/2009,11:40:00,17980,18030,17970,18000,332
27/04/2009,12:00:00,18000,18010,17940,17990,478
27/04/2009,12:20:00,17990,18050,17985,18025,367
27/04/2009,12:40:00,18030,18040,17990,18020,164
27/04/2009,13:00:00,18025,18030,17965,17970,117
27/04/2009,13:20:00,17975,18020,17975,17990,205
27/04/2009,13:40:00,17985,18020,17975,17995,120
27/04/2009,14:00:00,18005,18010,17930,17965,295
27/04/2009,14:20:00,17960,17980,17930,17980,341
27/04/2009,14:40:00,17980,17995,17935,17965,282
27/04/2009,15:00:00,17970,18005,17945,18000,338
27/04/2009,15:20:00,18000,18060,17990,18060,557
27/04/2009,15:40:00,18065,18110,18000,18085,654
27/04/2009,16:00:00,18090,18140,17995,18120,822
27/04/2009,16:20:00,18120,18200,18085,18195,811
27/04/2009,16:40:00,18195,18285,18180,18285,839
27/04/2009,17:00:00,18280,18335,18275,18320,803
27/04/2009,17:20:00,18315,18400,18315,18385,1201
28/04/2009,09:00:00,18060,18115,18015,18060,1674
28/04/2009,09:20:00,18060,18085,17900,17905,1249
28/04/2009,09:40:00,17900,17905,17710,17790,1494
28/04/2009,10:00:00,17790,17825,17735,17755,810
28/04/2009,10:20:00,17760,17775,17680,17765,784
28/04/2009,10:40:00,17760,17780,17705,17750,443
28/04/2009,11:00:00,17755,17800,17715,17735,393
28/04/2009,11:20:00,17735,17775,17710,17770,178
28/04/2009,11:40:00,17765,17795,17740,17770,176
28/04/2009,12:00:00,17775,17785,17720,17725,187
28/04/2009,12:20:00,17720,17755,17710,17720,191
28/04/2009,12:40:00,17720,17790,17710,17790,399
28/04/2009,13:00:00,17785,17820,17785,17790,333
28/04/2009,13:20:00,17785,17795,17755,17785,160
28/04/2009,13:40:00,17775,17820,17760,17820,225
28/04/2009,14:00:00,17820,17835,17785,17790,216
28/04/2009,14:20:00,17785,17800,17760,17795,293
28/04/2009,14:40:00,17790,17855,17785,17825,368
28/04/2009,15:00:00,17825,17855,17790,17810,350
28/04/2009,15:20:00,17805,17850,17795,17850,409
28/04/2009,15:40:00,17855,17980,17840,17970,794
28/04/2009,16:00:00,17975,18140,17975,18085,1881
28/04/2009,16:20:00,18090,18170,18065,18170,1120
28/04/2009,16:40:00,18165,18220,18120,18145,1005
28/04/2009,17:00:00,18145,18190,18085,18100,653
28/04/2009,17:20:00,18095,18110,17975,18060,1033
29/04/2009,09:00:00,18270,18285,18175,18265,1465
29/04/2009,09:20:00,18265,18320,18245,18265,705
29/04/2009,09:40:00,18265,18265,18215,18230,441
29/04/2009,10:00:00,18235,18290,18205,18265,592
29/04/2009,10:20:00,18265,18275,18185,18205,335
29/04/2009,10:40:00,18210,18225,18195,18210,177
29/04/2009,11:00:00,18215,18260,18210,18260,203
29/04/2009,11:20:00,18260,18300,18245,18285,287
29/04/2009,11:40:00,18285,18345,18285,18325,546
29/04/2009,12:00:00,18330,18340,18295,18310,368
29/04/2009,12:20:00,18315,18340,18285,18290,265
29/04/2009,12:40:00,18285,18330,18285,18330,136
29/04/2009,13:00:00,18325,18330,18285,18315,250
29/04/2009,13:20:00,18315,18325,18300,18315,84
29/04/2009,13:40:00,18310,18330,18310,18330,100
29/04/2009,14:00:00,18325,18390,18310,18375,302
29/04/2009,14:20:00,18375,18415,18310,18335,986
29/04/2009,14:40:00,18330,18350,18275,18285,412
29/04/2009,15:00:00,18285,18315,18210,18245,751
29/04/2009,15:20:00,18240,18330,18235,18330,481
29/04/2009,15:40:00,18325,18365,18290,18360,628
29/04/2009,16:00:00,18360,18395,18320,18395,574
29/04/2009,16:20:00,18395,18485,18385,18450,1077
29/04/2009,16:40:00,18450,18490,18425,18455,546
29/04/2009,17:00:00,18455,18460,18400,18445,534
29/04/2009,17:20:00,18445,18495,18385,18385,1387
30/04/2009,09:00:00,18500,18785,18500,18700,1643
30/04/2009,09:20:00,18705,18800,18680,18795,963
30/04/2009,09:40:00,18790,18825,18760,18775,699
30/04/2009,10:00:00,18770,18800,18730,18750,709
30/04/2009,10:20:00,18755,18765,18680,18695,505
30/04/2009,10:40:00,18700,18790,18700,18770,457
30/04/2009,11:00:00,18770,18775,18730,18760,298
30/04/2009,11:20:00,18755,18840,18755,18780,517
30/04/2009,11:40:00,18780,18840,18765,18810,298
30/04/2009,12:00:00,18810,18925,18800,18920,788
30/04/2009,12:20:00,18920,18920,18805,18805,554
30/04/2009,12:40:00,18805,18865,18805,18845,310
30/04/2009,13:00:00,18840,18855,18795,18800,235
30/04/2009,13:20:00,18795,18860,18795,18845,232
30/04/2009,13:40:00,18850,18900,18845,18875,184
30/04/2009,14:00:00,18875,18875,18845,18870,187
30/04/2009,14:20:00,18870,18920,18850,18885,494
30/04/2009,14:40:00,18885,18915,18870,18870,248
30/04/2009,15:00:00,18870,18895,18795,18815,488
30/04/2009,15:20:00,18810,18815,18715,18770,870
30/04/2009,15:40:00,18770,18840,18745,18790,749
30/04/2009,16:00:00,18780,18870,18775,18805,576
30/04/2009,16:20:00,18810,18885,18790,18835,567
30/04/2009,16:40:00,18845,18860,18775,18835,806
30/04/2009,17:00:00,18840,18860,18795,18825,735
30/04/2009,17:20:00,18825,18825,18655,18660,2317
04/05/2009,09:00:00,18920,18985,18845,18890,1209
04/05/2009,09:20:00,18900,18990,18895,18990,389
04/05/2009,09:40:00,18990,19060,18970,19035,598
04/05/2009,10:00:00,19045,19080,19035,19045,364
04/05/2009,10:20:00,19045,19060,19025,19050,234
04/05/2009,10:40:00,19050,19095,19050,19080,360
04/05/2009,11:00:00,19090,19180,19090,19145,634
04/05/2009,11:20:00,19140,19175,19130,19155,285
04/05/2009,11:40:00,19160,19160,19115,19125,235
04/05/2009,12:00:00,19125,19130,19105,19120,194
04/05/2009,12:20:00,19120,19140,19115,19125,110
04/05/2009,12:40:00,19125,19130,19090,19090,131
04/05/2009,13:00:00,19090,19100,19050,19065,175
04/05/2009,13:20:00,19065,19095,19060,19075,62
04/05/2009,13:40:00,19080,19125,19070,19120,161
04/05/2009,14:00:00,19120,19165,19120,19155,241
04/05/2009,14:20:00,19150,19155,19095,19130,204
04/05/2009,14:40:00,19120,19140,19105,19130,184
04/05/2009,15:00:00,19130,19145,19110,19135,232
04/05/2009,15:20:00,19135,19160,19120,19130,368
04/05/2009,15:40:00,19135,19215,19135,19200,788
04/05/2009,16:00:00,19205,19310,19205,19305,957
04/05/2009,16:20:00,19300,19330,19265,19290,632
04/05/2009,16:40:00,19295,19310,19270,19290,507
04/05/2009,17:00:00,19295,19360,19290,19310,832
04/05/2009,17:20:00,19315,19370,19295,19355,1400
05/05/2009,09:00:00,19395,19445,19305,19415,1301
05/05/2009,09:20:00,19420,19480,19400,19430,863
05/05/2009,09:40:00,19430,19430,19245,19245,1148
05/05/2009,10:00:00,19250,19300,19230,19285,550
05/05/2009,10:20:00,19280,19315,19225,19290,486
05/05/2009,10:40:00,19290,19410,19285,19385,466
05/05/2009,11:00:00,19390,19455,19385,19445,393
05/05/2009,11:20:00,19455,19545,19445,19515,627
05/05/2009,11:40:00,19515,19525,19470,19485,375
05/05/2009,12:00:00,19490,19505,19435,19460,269
05/05/2009,12:20:00,19460,19470,19435,19470,218
05/05/2009,12:40:00,19465,19490,19460,19475,129
05/05/2009,13:00:00,19470,19500,19380,19405,296
05/05/2009,13:20:00,19405,19405,19345,19385,2286
05/05/2009,13:40:00,19385,19425,19355,19375,178
05/05/2009,14:00:00,19370,19390,19315,19330,271
05/05/2009,14:20:00,19320,19330,19240,19275,562
05/05/2009,14:40:00,19275,19295,19225,19250,396
05/05/2009,15:00:00,19250,19305,19250,19290,305
05/05/2009,15:20:00,19285,19420,19280,19415,571
05/05/2009,15:40:00,19415,19425,19320,19405,627
05/05/2009,16:00:00,19405,19445,19350,19440,886
05/05/2009,16:20:00,19440,19455,19320,19345,708
05/05/2009,16:40:00,19345,19345,19190,19200,1020
05/05/2009,17:00:00,19200,19270,19190,19210,849
05/05/2009,17:20:00,19205,19300,19175,19275,876
05/05/2009,17:40:00,19260,19260,19255,19255,2
06/05/2009,09:00:00,19195,19345,19125,19290,1100
06/05/2009,09:20:00,19295,19415,19295,19390,759
06/05/2009,09:40:00,19400,19460,19370,19375,637
06/05/2009,10:00:00,19380,19520,19380,19510,738
06/05/2009,10:20:00,19510,19570,19490,19525,690
06/05/2009,10:40:00,19525,19595,19515,19590,504
06/05/2009,11:00:00,19595,19595,19525,19525,419
06/05/2009,11:20:00,19520,19535,19490,19515,331
06/05/2009,11:40:00,19520,19545,19470,19480,331
06/05/2009,12:00:00,19480,19495,19440,19445,320
06/05/2009,12:20:00,19445,19510,19440,19475,326
06/05/2009,12:40:00,19480,19510,19455,19500,226
06/05/2009,13:00:00,19500,19505,19345,19360,512
06/05/2009,13:20:00,19365,19420,19360,19420,317
06/05/2009,13:40:00,19420,19475,19405,19475,209
06/05/2009,14:00:00,19480,19680,19445,19625,962
06/05/2009,14:20:00,19630,19760,19620,19755,1256
06/05/2009,14:40:00,19755,19810,19705,19720,832
06/05/2009,15:00:00,19725,19770,19720,19740,529
06/05/2009,15:20:00,19735,19775,19710,19720,538
06/05/2009,15:40:00,19725,19760,19665,19720,639
06/05/2009,16:00:00,19730,19745,19635,19650,1694
06/05/2009,16:20:00,19650,19665,19520,19605,1164
06/05/2009,16:40:00,19605,19695,19570,19695,748
06/05/2009,17:00:00,19695,19725,19645,19665,789
06/05/2009,17:20:00,19655,19715,19610,19680,1312
07/05/2009,09:00:00,19875,20090,19825,20080,2042
07/05/2009,09:20:00,20075,20120,20025,20105,1445
07/05/2009,09:40:00,20110,20150,20090,20125,1104
07/05/2009,10:00:00,20125,20155,20095,20120,1020
07/05/2009,10:20:00,20115,20140,20035,20035,429
07/05/2009,10:40:00,20045,20110,20040,20100,452
07/05/2009,11:00:00,20105,20130,20040,20060,441
07/05/2009,11:20:00,20060,20110,20060,20095,259
07/05/2009,11:40:00,20100,20140,20085,20125,384
07/05/2009,12:00:00,20125,20145,20110,20115,417
07/05/2009,12:20:00,20120,20195,20120,20185,355
07/05/2009,12:40:00,20180,20195,20165,20180,325
07/05/2009,13:00:00,20180,20190,20135,20140,377
07/05/2009,13:20:00,20140,20175,20120,20175,221
07/05/2009,13:40:00,20180,20205,20155,20175,423
07/05/2009,14:00:00,20185,20250,20175,20225,347
07/05/2009,14:20:00,20230,20260,20165,20185,1902
07/05/2009,14:40:00,20185,20220,20085,20105,580
07/05/2009,15:00:00,20110,20115,20030,20085,616
07/05/2009,15:20:00,20085,20115,20050,20095,369
07/05/2009,15:40:00,20085,20095,19800,19820,1529
07/05/2009,16:00:00,19815,19860,19490,19655,2029
07/05/2009,16:20:00,19660,19675,19230,19375,5238
07/05/2009,16:40:00,19380,19540,19325,19495,1132
07/05/2009,17:00:00,19500,19505,19330,19365,1384
07/05/2009,17:20:00,19355,19440,19320,19395,1635
08/05/2009,09:00:00,19610,19745,19570,19745,1229
08/05/2009,09:20:00,19750,19825,19730,19820,1253
08/05/2009,09:40:00,19815,19855,19725,19750,616
08/05/2009,10:00:00,19740,19795,19690,19700,547
08/05/2009,10:20:00,19700,19760,19680,19725,545
08/05/2009,10:40:00,19730,19775,19720,19750,363
08/05/2009,11:00:00,19750,19795,19750,19765,223
08/05/2009,11:20:00,19770,19845,19765,19815,367
08/05/2009,11:40:00,19815,19860,19790,19835,339
08/05/2009,12:00:00,19825,19850,19780,19820,297
08/05/2009,12:20:00,19820,19860,19810,19835,240
08/05/2009,12:40:00,19835,19895,19835,19890,306
08/05/2009,13:00:00,19885,19900,19840,19890,325
08/05/2009,13:20:00,19890,19975,19885,19960,456
08/05/2009,13:40:00,19960,20020,19935,20010,398
08/05/2009,14:00:00,20005,20015,19900,19965,423
08/05/2009,14:20:00,19965,20005,19850,19875,829
08/05/2009,14:40:00,19870,19980,19860,19950,730
08/05/2009,15:00:00,19960,20040,19955,19960,5301
08/05/2009,15:20:00,19960,19980,19885,19940,515
08/05/2009,15:40:00,19935,20055,19910,19940,1072
08/05/2009,16:00:00,19950,19980,19740,19790,1217
08/05/2009,16:20:00,19790,19870,19740,19850,913
08/05/2009,16:40:00,19870,19905,19805,19865,636
08/05/2009,17:00:00,19875,20030,19875,20015,873
08/05/2009,17:20:00,20020,20150,19980,20150,1529
11/05/2009,09:00:00,20200,20290,20090,20105,1416
11/05/2009,09:20:00,20105,20125,19880,19945,2298
11/05/2009,09:40:00,19950,19970,19910,19935,547
11/05/2009,10:00:00,19940,20025,19920,20005,557
11/05/2009,10:20:00,20010,20020,19785,19800,825
11/05/2009,10:40:00,19800,19835,19765,19810,684
11/05/2009,11:00:00,19810,19880,19750,19830,620
11/05/2009,11:20:00,19835,19855,19760,19775,337
11/05/2009,11:40:00,19775,19780,19685,19685,582
11/05/2009,12:00:00,19685,19765,19640,19755,541
11/05/2009,12:20:00,19755,19850,19725,19810,390
11/05/2009,12:40:00,19805,19840,19765,19815,219
11/05/2009,13:00:00,19810,19835,19785,19785,136
11/05/2009,13:20:00,19790,19810,19760,19785,211
11/05/2009,13:40:00,19780,19815,19755,19765,188
11/05/2009,14:00:00,19755,19765,19605,19620,441
11/05/2009,14:20:00,19615,19635,19550,19630,618
11/05/2009,14:40:00,19635,19695,19590,19615,365
11/05/2009,15:00:00,19615,19645,19555,19575,1093
11/05/2009,15:20:00,19580,19655,19560,19610,540
11/05/2009,15:40:00,19615,19630,19520,19580,745
11/05/2009,16:00:00,19590,19745,19550,19735,791
11/05/2009,16:20:00,19735,19765,19640,19725,4116
11/05/2009,16:40:00,19730,19800,19695,19710,689
11/05/2009,17:00:00,19705,19790,19705,19745,732
11/05/2009,17:20:00,19745,19795,19700,19720,1493
12/05/2009,09:00:00,19620,19735,19530,19735,1188
12/05/2009,09:20:00,19740,19835,19725,19815,1063
12/05/2009,09:40:00,19815,19935,19805,19930,680
12/05/2009,10:00:00,19930,19985,19865,19975,945
12/05/2009,10:20:00,19970,19985,19900,19905,548
12/05/2009,10:40:00,19910,19930,19870,19880,436
12/05/2009,11:00:00,19885,19985,19870,19970,516
12/05/2009,11:20:00,19975,19980,19910,19920,290
12/05/2009,11:40:00,19915,20030,19905,19950,515
12/05/2009,12:00:00,19945,19965,19870,19885,353
12/05/2009,12:20:00,19885,19895,19815,19840,403
12/05/2009,12:40:00,19840,19880,19805,19810,305
12/05/2009,13:00:00,19805,19880,19785,19875,285
12/05/2009,13:20:00,19875,19950,19875,19905,248
12/05/2009,13:40:00,19905,19945,19890,19930,188
12/05/2009,14:00:00,19940,20030,19940,20020,355
12/05/2009,14:20:00,20030,20070,20010,20060,2890
12/05/2009,14:40:00,20065,20100,20055,20085,442
12/05/2009,15:00:00,20080,20090,20020,20050,292
12/05/2009,15:20:00,20045,20080,19970,19975,475
12/05/2009,15:40:00,19970,20020,19910,19990,869
12/05/2009,16:00:00,19985,20000,19880,19900,782
12/05/2009,16:20:00,19905,19940,19845,19865,654
12/05/2009,16:40:00,19855,19965,19830,19965,715
12/05/2009,17:00:00,19965,19970,19895,19945,578
12/05/2009,17:20:00,19940,19955,19860,19905,1153
13/05/2009,09:00:00,20050,20135,19950,19960,1506
13/05/2009,09:20:00,19955,19975,19750,19780,1338
13/05/2009,09:40:00,19770,19855,19770,19835,735
13/05/2009,10:00:00,19840,19890,19825,19845,517
13/05/2009,10:20:00,19850,19860,19740,19850,684
13/05/2009,10:40:00,19860,19925,19850,19850,728
13/05/2009,11:00:00,19845,19925,19820,19850,691
13/05/2009,11:20:00,19850,19885,19785,19810,468
13/05/2009,11:40:00,19805,19805,19670,19710,715
13/05/2009,12:00:00,19705,19735,19640,19655,690
13/05/2009,12:20:00,19650,19720,19625,19630,459
13/05/2009,12:40:00,19630,19650,19510,19565,687
13/05/2009,13:00:00,19560,19605,19415,19450,795
13/05/2009,13:20:00,19450,19460,19350,19390,775
13/05/2009,13:40:00,19395,19425,19340,19360,442
13/05/2009,14:00:00,19360,19400,19325,19370,2166
13/05/2009,14:20:00,19370,19375,19110,19165,1668
13/05/2009,14:40:00,19165,19250,19165,19245,924
13/05/2009,15:00:00,19245,19245,19120,19130,525
13/05/2009,15:20:00,19125,19235,19115,19210,733
13/05/2009,15:40:00,19215,19245,19170,19235,724
13/05/2009,16:00:00,19225,19230,19145,19165,800
13/05/2009,16:20:00,19165,19170,19095,19115,916
13/05/2009,16:40:00,19120,19120,18965,18965,1649
13/05/2009,17:00:00,18965,19000,18845,18875,1453
13/05/2009,17:20:00,18880,18955,18850,18905,1513
14/05/2009,09:00:00,18890,18945,18510,18590,2206
14/05/2009,09:20:00,18595,18680,18550,18650,1142
14/05/2009,09:40:00,18665,18820,18665,18810,1108
14/05/2009,10:00:00,18805,18950,18785,18930,1173
14/05/2009,10:20:00,18925,18995,18780,18790,1088
14/05/2009,10:40:00,18790,18905,18790,18860,672
14/05/2009,11:00:00,18870,18900,18750,18780,648
14/05/2009,11:20:00,18780,18860,18750,18825,556
14/05/2009,11:40:00,18825,18845,18680,18710,441
14/05/2009,12:00:00,18715,18790,18655,18680,889
14/05/2009,12:20:00,18680,18680,18575,18660,783
14/05/2009,12:40:00,18650,18650,18520,18575,717
14/05/2009,13:00:00,18570,18635,18545,18585,467
14/05/2009,13:20:00,18590,18630,18550,18620,434
14/05/2009,13:40:00,18620,18810,18615,18775,980
14/05/2009,14:00:00,18775,18775,18625,18670,551
14/05/2009,14:20:00,18665,18685,18580,18650,578
14/05/2009,14:40:00,18645,18765,18630,18650,637
14/05/2009,15:00:00,18655,18785,18645,18760,391
14/05/2009,15:20:00,18765,18885,18740,18790,891
14/05/2009,15:40:00,18790,18855,18690,18755,821
14/05/2009,16:00:00,18755,18885,18755,18835,936
14/05/2009,16:20:00,18825,18875,18755,18780,861
14/05/2009,16:40:00,18770,18790,18700,18755,897
14/05/2009,17:00:00,18750,18845,18725,18830,1215
14/05/2009,17:20:00,18830,18850,18700,18720,2281
15/05/2009,09:00:00,19080,19080,18910,18935,1868
15/05/2009,09:20:00,18935,18980,18860,18895,950
15/05/2009,09:40:00,18895,18970,18805,18810,780
15/05/2009,10:00:00,18810,18950,18785,18915,911
15/05/2009,10:20:00,18910,18940,18835,18880,527
15/05/2009,10:40:00,18880,19025,18880,18955,600
15/05/2009,11:00:00,18955,19020,18920,19010,429
15/05/2009,11:20:00,19010,19025,18950,19005,369
15/05/2009,11:40:00,18995,19085,18990,19020,821
15/05/2009,12:00:00,19025,19035,18900,18915,480
15/05/2009,12:20:00,18910,18955,18870,18940,260
15/05/2009,12:40:00,18940,18975,18895,18905,215
15/05/2009,13:00:00,18900,18900,18770,18770,569
15/05/2009,13:20:00,18775,18850,18755,18815,319
15/05/2009,13:40:00,18810,18830,18755,18755,479
15/05/2009,14:00:00,18755,18795,18695,18785,436
15/05/2009,14:20:00,18780,18860,18750,18855,505
15/05/2009,14:40:00,18860,18920,18845,18850,324
15/05/2009,15:00:00,18850,18965,18850,18955,337
15/05/2009,15:20:00,18955,19035,18920,18975,639
15/05/2009,15:40:00,18980,19065,18940,19010,637
15/05/2009,16:00:00,19015,19020,18920,18990,626
15/05/2009,16:20:00,18985,19120,18970,19110,761
15/05/2009,16:40:00,19110,19140,19060,19070,638
15/05/2009,17:00:00,19075,19125,19075,19095,725
15/05/2009,17:20:00,19090,19125,19025,19065,1149
18/05/2009,09:00:00,18885,18955,18620,18940,1547
18/05/2009,09:20:00,18940,19060,18900,19050,948
18/05/2009,09:40:00,19055,19100,18950,19010,914
18/05/2009,10:00:00,19010,19050,18945,19005,541
18/05/2009,10:20:00,19010,19025,18925,18975,439
18/05/2009,10:40:00,18980,19220,18980,19210,727
18/05/2009,11:00:00,19210,19340,19200,19265,1190
18/05/2009,11:20:00,19265,19365,19250,19365,555
18/05/2009,11:40:00,19360,19410,19295,19330,646
18/05/2009,12:00:00,19330,19360,19295,19325,402
18/05/2009,12:20:00,19325,19335,19265,19300,348
18/05/2009,12:40:00,19300,19365,19295,19360,233
18/05/2009,13:00:00,19365,19385,19335,19370,195
18/05/2009,13:20:00,19365,19410,19365,19400,180
18/05/2009,13:40:00,19405,19525,19405,19470,670
18/05/2009,14:00:00,19475,19530,19465,19500,364
18/05/2009,14:20:00,19495,19540,19480,19490,765
18/05/2009,14:40:00,19495,19515,19445,19490,356
18/05/2009,15:00:00,19490,19615,19490,19595,683
18/05/2009,15:20:00,19590,19645,19555,19620,828
18/05/2009,15:40:00,19620,19685,19575,19620,686
18/05/2009,16:00:00,19625,19655,19600,19635,553
18/05/2009,16:20:00,19640,19835,19640,19760,1407
18/05/2009,16:40:00,19755,19870,19735,19870,956
18/05/2009,17:00:00,19870,19895,19835,19865,701
18/05/2009,17:20:00,19860,20055,19855,20025,1932
19/05/2009,09:00:00,20195,20315,20105,20300,1613
19/05/2009,09:20:00,20300,20340,20140,20265,1083
19/05/2009,09:40:00,20265,20290,20200,20255,571
19/05/2009,10:00:00,20260,20370,20240,20350,985
19/05/2009,10:20:00,20350,20380,20300,20360,466
19/05/2009,10:40:00,20360,20360,20285,20300,306
19/05/2009,11:00:00,20290,20335,20210,20270,559
19/05/2009,11:20:00,20275,20330,20250,20325,466
19/05/2009,11:40:00,20325,20355,20290,20295,282
19/05/2009,12:00:00,20295,20345,20280,20345,176
19/05/2009,12:20:00,20345,20425,20345,20380,614
19/05/2009,12:40:00,20390,20420,20380,20380,227
19/05/2009,13:00:00,20380,20430,20355,20360,276
19/05/2009,13:20:00,20360,20380,20280,20290,230
19/05/2009,13:40:00,20290,20335,20280,20290,187
19/05/2009,14:00:00,20295,20320,20285,20290,162
19/05/2009,14:20:00,20290,20305,20020,20035,1055
19/05/2009,14:40:00,20040,20120,19980,20055,756
19/05/2009,15:00:00,20050,20050,19930,20015,592
19/05/2009,15:20:00,20010,20095,19955,20085,604
19/05/2009,15:40:00,20090,20100,19975,19990,681
19/05/2009,16:00:00,19985,20150,19955,20135,831
19/05/2009,16:20:00,20140,20330,20090,20305,981
19/05/2009,16:40:00,20310,20315,20185,20190,557
19/05/2009,17:00:00,20200,20235,20095,20130,755
19/05/2009,17:20:00,20125,20230,20065,20195,717
20/05/2009,09:00:00,20165,20375,20145,20300,1757
20/05/2009,09:20:00,20305,20340,20270,20310,524
20/05/2009,09:40:00,20310,20505,20310,20430,1035
20/05/2009,10:00:00,20430,20465,20420,20425,261
20/05/2009,10:20:00,20430,20435,20365,20390,253
20/05/2009,10:40:00,20385,20450,20385,20430,301
20/05/2009,11:00:00,20430,20445,20335,20355,533
20/05/2009,11:20:00,20360,20405,20315,20390,365
20/05/2009,11:40:00,20385,20400,20295,20310,405
20/05/2009,12:00:00,20305,20320,20235,20240,461
20/05/2009,12:20:00,20240,20265,20170,20245,458
20/05/2009,12:40:00,20245,20285,20215,20275,234
20/05/2009,13:00:00,20285,20285,20225,20235,142
20/05/2009,13:20:00,20235,20315,20230,20310,151
20/05/2009,13:40:00,20310,20325,20270,20295,1666
20/05/2009,14:00:00,20300,20380,20290,20365,235
20/05/2009,14:20:00,20365,20395,20320,20370,283
20/05/2009,14:40:00,20370,20390,20360,20365,155
20/05/2009,15:00:00,20360,20390,20345,20385,141
20/05/2009,15:20:00,20390,20460,20375,20400,552
20/05/2009,15:40:00,20400,20480,20390,20435,672
20/05/2009,16:00:00,20440,20530,20440,20515,860
20/05/2009,16:20:00,20525,20610,20525,20545,944
20/05/2009,16:40:00,20545,20565,20515,20530,738
20/05/2009,17:00:00,20535,20555,20495,20520,670
20/05/2009,17:20:00,20510,20560,20500,20520,838
21/05/2009,09:00:00,20285,20330,20170,20235,1203
21/05/2009,09:20:00,20235,20265,20040,20050,1763
21/05/2009,09:40:00,20045,20155,20020,20155,554
21/05/2009,10:00:00,20155,20170,20075,20095,549
21/05/2009,10:20:00,20095,20125,20050,20120,588
21/05/2009,10:40:00,20125,20140,20055,20110,435
21/05/2009,11:00:00,20115,20170,20100,20150,428
21/05/2009,11:20:00,20150,20230,20140,20180,598
21/05/2009,11:40:00,20175,20250,20160,20225,340
21/05/2009,12:00:00,20225,20305,20220,20300,429
21/05/2009,12:20:00,20305,20315,20235,20245,367
21/05/2009,12:40:00,20240,20265,20220,20260,135
21/05/2009,13:00:00,20255,20265,20175,20195,299
21/05/2009,13:20:00,20195,20220,20185,20210,85
21/05/2009,13:40:00,20210,20210,20150,20195,1202
21/05/2009,14:00:00,20190,20195,20125,20175,155
21/05/2009,14:20:00,20185,20190,20105,20145,412
21/05/2009,14:40:00,20145,20145,20075,20085,357
21/05/2009,15:00:00,20085,20105,19990,20020,559
21/05/2009,15:20:00,20015,20050,19970,20020,529
21/05/2009,15:40:00,20015,20125,20005,20030,724
21/05/2009,16:00:00,20020,20160,20015,20040,925
21/05/2009,16:20:00,20035,20055,19885,19940,1208
21/05/2009,16:40:00,19940,19970,19830,19850,818
21/05/2009,17:00:00,19850,19895,19785,19875,639
21/05/2009,17:20:00,19875,19910,19835,19890,1052
22/05/2009,09:00:00,19935,20060,19900,20010,1116
22/05/2009,09:20:00,20005,20035,19845,19915,958
22/05/2009,09:40:00,19915,20070,19905,20060,675
22/05/2009,10:00:00,20065,20120,19995,20100,593
22/05/2009,10:20:00,20100,20145,20065,20130,561
22/05/2009,10:40:00,20125,20130,20055,20060,301
22/05/2009,11:00:00,20060,20090,20035,20080,214
22/05/2009,11:20:00,20080,20110,20070,20100,205
22/05/2009,11:40:00,20095,20120,20080,20110,238
22/05/2009,12:00:00,20110,20135,20085,20110,240
22/05/2009,12:20:00,20110,20170,20100,20125,344
22/05/2009,12:40:00,20125,20160,20120,20155,254
22/05/2009,13:00:00,20160,20180,20145,20170,244
22/05/2009,13:20:00,20165,20185,20135,20145,156
22/05/2009,13:40:00,20145,20150,20105,20130,365
22/05/2009,14:00:00,20125,20170,20105,20165,300
22/05/2009,14:20:00,20165,20210,20165,20170,491
22/05/2009,14:40:00,20165,20175,20140,20145,185
22/05/2009,15:00:00,20145,20150,20010,20045,635
22/05/2009,15:20:00,20040,20055,19950,19960,686
22/05/2009,15:40:00,19955,19975,19805,19895,1090
22/05/2009,16:00:00,19895,19970,19855,19955,741
22/05/2009,16:20:00,19960,19990,19900,19920,601
22/05/2009,16:40:00,19915,20060,19910,20000,647
22/05/2009,17:00:00,20005,20075,19980,20050,470
22/05/2009,17:20:00,20050,20090,20005,20020,651
25/05/2009,09:00:00,20030,20125,20005,20030,651
25/05/2009,09:20:00,20020,20020,19825,19860,777
25/05/2009,09:40:00,19855,19875,19565,19610,1480
25/05/2009,10:00:00,19605,19680,19530,19620,1046
25/05/2009,10:20:00,19615,19715,19585,19715,447
25/05/2009,10:40:00,19710,19770,19680,19685,457
25/05/2009,11:00:00,19690,19745,19670,19695,377
25/05/2009,11:20:00,19690,19735,19680,19735,153
25/05/2009,11:40:00,19740,19830,19710,19810,523
25/05/2009,12:00:00,19810,19855,19810,19830,298
25/05/2009,12:20:00,19840,19910,19820,19880,363
25/05/2009,12:40:00,19875,19880,19845,19880,119
25/05/2009,13:00:00,19880,19890,19790,19805,227
25/05/2009,13:20:00,19800,19825,19790,19820,114
25/05/2009,13:40:00,19825,19830,19805,19810,61
25/05/2009,14:00:00,19810,19810,19740,19750,510
25/05/2009,14:20:00,19745,19780,19745,19755,150
25/05/2009,14:40:00,19750,19810,19750,19800,146
25/05/2009,15:00:00,19805,19870,19805,19865,186
25/05/2009,15:20:00,19860,19880,19835,19860,228
25/05/2009,15:40:00,19860,19915,19835,19910,427
25/05/2009,16:00:00,19905,19990,19905,19990,677
25/05/2009,16:20:00,19985,20020,19975,19995,395
25/05/2009,16:40:00,20000,20050,19965,19990,450
25/05/2009,17:00:00,19985,20005,19940,19990,456
25/05/2009,17:20:00,20005,20040,19905,20040,875
26/05/2009,09:00:00,19835,19900,19725,19775,1070
26/05/2009,09:20:00,19770,19850,19705,19725,988
26/05/2009,09:40:00,19725,19830,19715,19745,654
26/05/2009,10:00:00,19750,19810,19675,19730,840
26/05/2009,10:20:00,19725,19790,19700,19750,665
26/05/2009,10:40:00,19745,19755,19640,19680,738
26/05/2009,11:00:00,19685,19685,19610,19675,595
26/05/2009,11:20:00,19680,19685,19630,19675,323
26/05/2009,11:40:00,19675,19725,19670,19725,262
26/05/2009,12:00:00,19730,19735,19585,19620,586
26/05/2009,12:20:00,19620,19650,19565,19595,489
26/05/2009,12:40:00,19595,19615,19555,19610,588
26/05/2009,13:00:00,19600,19670,19595,19655,1027
26/05/2009,13:20:00,19655,19715,19645,19705,292
26/05/2009,13:40:00,19705,19765,19700,19725,271
26/05/2009,14:00:00,19730,19795,19725,19760,368
26/05/2009,14:20:00,19755,19765,19700,19720,355
26/05/2009,14:40:00,19715,19755,19710,19745,181
26/05/2009,15:00:00,19730,19735,19620,19640,515
26/05/2009,15:20:00,19635,19700,19580,19675,812
26/05/2009,15:40:00,19675,19755,19670,19720,744
26/05/2009,16:00:00,19730,20140,19730,20095,2774
26/05/2009,16:20:00,20095,20225,20040,20195,1449
26/05/2009,16:40:00,20185,20260,20180,20225,1236
26/05/2009,17:00:00,20225,20245,20195,20230,839
26/05/2009,17:20:00,20225,20345,20225,20330,1436
27/05/2009,09:00:00,20320,20495,20320,20420,1362
27/05/2009,09:20:00,20420,20420,20285,20395,928
27/05/2009,09:40:00,20400,20485,20390,20440,730
27/05/2009,10:00:00,20440,20440,20355,20395,462
27/05/2009,10:20:00,20390,20445,20355,20365,418
27/05/2009,10:40:00,20375,20415,20325,20335,373
27/05/2009,11:00:00,20335,20335,20245,20300,764
27/05/2009,11:20:00,20305,20315,20250,20270,300
27/05/2009,11:40:00,20280,20380,20270,20355,399
27/05/2009,12:00:00,20360,20420,20350,20370,385
27/05/2009,12:20:00,20370,20390,20315,20345,259
27/05/2009,12:40:00,20350,20365,20310,20350,220
27/05/2009,13:00:00,20350,20350,20275,20320,303
27/05/2009,13:20:00,20320,20330,20285,20290,161
27/05/2009,13:40:00,20295,20340,20285,20290,131
27/05/2009,14:00:00,20295,20295,20200,20255,577
27/05/2009,14:20:00,20255,20315,20240,20290,265
27/05/2009,14:40:00,20290,20360,20270,20320,300
27/05/2009,15:00:00,20320,20335,20260,20330,341
27/05/2009,15:20:00,20335,20350,20245,20280,329
27/05/2009,15:40:00,20290,20365,20230,20340,621
27/05/2009,16:00:00,20345,20420,20180,20265,1253
27/05/2009,16:20:00,20265,20330,20255,20320,522
27/05/2009,16:40:00,20330,20355,20255,20340,591
27/05/2009,17:00:00,20345,20360,20265,20325,536
27/05/2009,17:20:00,20320,20355,20265,20275,732
28/05/2009,09:00:00,20050,20125,20000,20105,1173
28/05/2009,09:20:00,20105,20195,20100,20180,825
28/05/2009,09:40:00,20165,20215,20125,20130,529
28/05/2009,10:00:00,20130,20140,20080,20080,499
28/05/2009,10:20:00,20080,20120,20065,20100,355
28/05/2009,10:40:00,20095,20135,20060,20125,257
28/05/2009,11:00:00,20130,20215,20120,20215,438
28/05/2009,11:20:00,20220,20240,20185,20205,397
28/05/2009,11:40:00,20200,20230,20200,20230,695
28/05/2009,12:00:00,20220,20230,20175,20180,204
28/05/2009,12:20:00,20180,20190,20150,20170,212
28/05/2009,12:40:00,20165,20175,20135,20155,107
28/05/2009,13:00:00,20155,20190,20155,20180,113
28/05/2009,13:20:00,20185,20200,20155,20190,118
28/05/2009,13:40:00,20180,20180,20100,20110,210
28/05/2009,14:00:00,20110,20155,20070,20085,425
28/05/2009,14:20:00,20085,20135,20075,20135,550
28/05/2009,14:40:00,20140,20170,20120,20135,222
28/05/2009,15:00:00,20145,20260,20115,20240,520
28/05/2009,15:20:00,20235,20335,20235,20300,740
28/05/2009,15:40:00,20300,20335,20210,20255,625
28/05/2009,16:00:00,20245,20245,20005,20070,1329
28/05/2009,16:20:00,20060,20080,19950,20025,1177
28/05/2009,16:40:00,20030,20100,20010,20100,511
28/05/2009,17:00:00,20100,20200,20095,20165,1105
28/05/2009,17:20:00,20175,20190,20120,20140,630
29/05/2009,09:00:00,20335,20370,20265,20275,1193
29/05/2009,09:20:00,20270,20285,20180,20200,991
29/05/2009,09:40:00,20200,20270,20190,20225,534
29/05/2009,10:00:00,20220,20230,20125,20155,796
29/05/2009,10:20:00,20160,20200,20125,20200,414
29/05/2009,10:40:00,20200,20210,20160,20170,459
29/05/2009,11:00:00,20175,20185,20150,20165,252
29/05/2009,11:20:00,20170,20200,20145,20185,272
29/05/2009,11:40:00,20185,20195,20130,20140,312
29/05/2009,12:00:00,20140,20150,20110,20130,311
29/05/2009,12:20:00,20125,20135,20085,20120,344
29/05/2009,12:40:00,20125,20135,20090,20125,247
29/05/2009,13:00:00,20135,20195,20130,20155,286
29/05/2009,13:20:00,20155,20180,20145,20160,95
29/05/2009,13:40:00,20160,20185,20155,20160,153
29/05/2009,14:00:00,20165,20180,20155,20170,399
29/05/2009,14:20:00,20180,20180,20070,20095,478
29/05/2009,14:40:00,20090,20115,20025,20040,380
29/05/2009,15:00:00,20040,20100,20020,20085,392
29/05/2009,15:20:00,20090,20090,20000,20065,556
29/05/2009,15:40:00,20060,20115,19845,19930,1950
29/05/2009,16:00:00,19935,19950,19855,19925,1030
29/05/2009,16:20:00,19925,20010,19925,19970,754
29/05/2009,16:40:00,19960,19990,19900,19940,529
29/05/2009,17:00:00,19930,19960,19885,19895,579
29/05/2009,17:20:00,19900,19980,19795,19940,2444
29/05/2009,17:40:00,19940,19940,19940,19940,2
01/06/2009,09:00:00,20180,20505,20180,20390,1020
01/06/2009,09:20:00,20380,20405,20275,20290,449
01/06/2009,09:40:00,20290,20335,20255,20325,500
01/06/2009,10:00:00,20325,20345,20290,20295,332
01/06/2009,10:20:00,20300,20325,20295,20310,118
01/06/2009,10:40:00,20300,20320,20285,20315,168
01/06/2009,11:00:00,20315,20365,20310,20350,424
01/06/2009,11:20:00,20355,20370,20340,20345,153
01/06/2009,11:40:00,20345,20350,20310,20320,192
01/06/2009,12:00:00,20320,20350,20310,20315,131
01/06/2009,12:20:00,20310,20310,20270,20295,152
01/06/2009,12:40:00,20295,20300,20255,20265,146
01/06/2009,13:00:00,20260,20265,20235,20255,199
01/06/2009,13:20:00,20250,20255,20210,20230,144
01/06/2009,13:40:00,20230,20245,20205,20245,126
01/06/2009,14:00:00,20245,20300,20245,20285,251
01/06/2009,14:20:00,20270,20305,20235,20280,235
01/06/2009,14:40:00,20270,20275,20225,20235,192
01/06/2009,15:00:00,20235,20265,20230,20255,195
01/06/2009,15:20:00,20245,20280,20240,20255,348
01/06/2009,15:40:00,20260,20340,20250,20305,446
01/06/2009,16:00:00,20320,20470,20320,20465,1126
01/06/2009,16:20:00,20465,20540,20445,20525,847
01/06/2009,16:40:00,20520,20550,20480,20530,628
01/06/2009,17:00:00,20530,20575,20480,20500,1003
01/06/2009,17:20:00,20505,20565,20430,20430,2162
02/06/2009,09:00:00,20420,20465,20200,20370,1414
02/06/2009,09:20:00,20365,20475,20365,20475,780
02/06/2009,09:40:00,20480,20525,20455,20500,712
02/06/2009,10:00:00,20500,20545,20410,20415,598
02/06/2009,10:20:00,20415,20435,20375,20430,381
02/06/2009,10:40:00,20420,20460,20360,20390,369
02/06/2009,11:00:00,20385,20420,20360,20385,171
02/06/2009,11:20:00,20385,20450,20380,20425,266
02/06/2009,11:40:00,20425,20500,20425,20485,296
02/06/2009,12:00:00,20485,20520,20465,20485,177
02/06/2009,12:20:00,20480,20480,20430,20470,151
02/06/2009,12:40:00,20470,20495,20465,20485,126
02/06/2009,13:00:00,20485,20505,20465,20480,121
02/06/2009,13:20:00,20475,20490,20465,20475,91
02/06/2009,13:40:00,20470,20480,20445,20460,123
02/06/2009,14:00:00,20460,20480,20415,20415,115
02/06/2009,14:20:00,20415,20420,20295,20330,553
02/06/2009,14:40:00,20325,20400,20320,20395,277
02/06/2009,15:00:00,20390,20395,20345,20370,245
02/06/2009,15:20:00,20380,20445,20370,20445,256
02/06/2009,15:40:00,20445,20480,20420,20470,353
02/06/2009,16:00:00,20475,20620,20475,20500,1374
02/06/2009,16:20:00,20500,20590,20495,20550,803
02/06/2009,16:40:00,20550,20575,20470,20505,525
02/06/2009,17:00:00,20515,20540,20480,20520,385
02/06/2009,17:20:00,20520,20565,20420,20420,870
03/06/2009,09:00:00,20580,20620,20505,20560,1418
03/06/2009,09:20:00,20565,20580,20405,20430,771
03/06/2009,09:40:00,20425,20475,20390,20400,604
03/06/2009,10:00:00,20390,20435,20345,20390,654
03/06/2009,10:20:00,20385,20450,20385,20385,350
03/06/2009,10:40:00,20390,20405,20350,20365,335
03/06/2009,11:00:00,20355,20430,20325,20385,571
03/06/2009,11:20:00,20380,20405,20355,20380,201
03/06/2009,11:40:00,20385,20390,20300,20340,303
03/06/2009,12:00:00,20345,20355,20325,20345,114
03/06/2009,12:20:00,20345,20370,20345,20355,135
03/06/2009,12:40:00,20360,20365,20330,20355,108
03/06/2009,13:00:00,20350,20350,20315,20340,125
03/06/2009,13:20:00,20335,20380,20335,20370,178
03/06/2009,13:40:00,20365,20400,20355,20400,167
03/06/2009,14:00:00,20405,20450,20360,20380,482
03/06/2009,14:20:00,20375,20420,20370,20420,165
03/06/2009,14:40:00,20420,20420,20280,20320,523
03/06/2009,15:00:00,20315,20320,20230,20265,611
03/06/2009,15:20:00,20265,20335,20260,20315,448
03/06/2009,15:40:00,20305,20305,20215,20260,605
03/06/2009,16:00:00,20250,20250,20140,20145,1008
03/06/2009,16:20:00,20140,20145,20025,20060,1209
03/06/2009,16:40:00,20055,20130,20030,20125,874
03/06/2009,17:00:00,20125,20140,20025,20070,820
03/06/2009,17:20:00,20070,20170,20070,20120,1236
04/06/2009,09:00:00,20155,20205,20110,20195,884
04/06/2009,09:20:00,20200,20245,20165,20220,634
04/06/2009,09:40:00,20215,20270,20180,20205,657
04/06/2009,10:00:00,20205,20230,20155,20160,439
04/06/2009,10:20:00,20165,20170,20125,20160,337
04/06/2009,10:40:00,20155,20165,20060,20075,462
04/06/2009,11:00:00,20080,20110,20075,20090,238
04/06/2009,11:20:00,20090,20150,20065,20145,191
04/06/2009,11:40:00,20150,20200,20145,20200,245
04/06/2009,12:00:00,20200,20205,20150,20170,211
04/06/2009,12:20:00,20165,20165,20100,20125,184
04/06/2009,12:40:00,20130,20160,20110,20145,187
04/06/2009,13:00:00,20140,20140,20090,20110,163
04/06/2009,13:20:00,20110,20120,20080,20095,125
04/06/2009,13:40:00,20090,20110,19985,19990,491
04/06/2009,14:00:00,19990,20050,19975,20030,362
04/06/2009,14:20:00,20030,20170,20020,20140,698
04/06/2009,14:40:00,20145,20215,20125,20195,1274
04/06/2009,15:00:00,20195,20235,20180,20195,322
04/06/2009,15:20:00,20200,20265,20195,20210,512
04/06/2009,15:40:00,20210,20235,20095,20165,3789
04/06/2009,16:00:00,20165,20170,20055,20055,553
04/06/2009,16:20:00,20055,20125,20025,20110,733
04/06/2009,16:40:00,20110,20215,20075,20200,601
04/06/2009,17:00:00,20200,20230,20150,20165,474
04/06/2009,17:20:00,20175,20185,20070,20095,891
05/06/2009,09:00:00,20260,20365,20230,20340,1007
05/06/2009,09:20:00,20340,20375,20270,20370,729
05/06/2009,09:40:00,20375,20385,20325,20350,616
05/06/2009,10:00:00,20350,20375,20325,20335,291
05/06/2009,10:20:00,20335,20360,20295,20305,372
05/06/2009,10:40:00,20305,20330,20185,20215,566
05/06/2009,11:00:00,20210,20250,20170,20225,567
05/06/2009,11:20:00,20230,20255,20220,20255,230
05/06/2009,11:40:00,20255,20275,20230,20245,280
05/06/2009,12:00:00,20250,20260,20095,20150,551
05/06/2009,12:20:00,20155,20170,20100,20115,350
05/06/2009,12:40:00,20120,20200,20115,20165,263
05/06/2009,13:00:00,20165,20225,20155,20195,289
05/06/2009,13:20:00,20195,20210,20180,20200,110
05/06/2009,13:40:00,20195,20225,20170,20205,199
05/06/2009,14:00:00,20200,20215,20195,20200,68
05/06/2009,14:20:00,20205,20480,20195,20450,1504
05/06/2009,14:40:00,20460,20460,20355,20375,872
05/06/2009,15:00:00,20380,20420,20365,20390,338
05/06/2009,15:20:00,20390,20405,20345,20375,479
05/06/2009,15:40:00,20360,20375,20145,20220,1142
05/06/2009,16:00:00,20215,20245,20035,20100,1203
05/06/2009,16:20:00,20110,20225,20100,20210,669
05/06/2009,16:40:00,20215,20265,20175,20205,601
05/06/2009,17:00:00,20210,20260,20195,20195,2991
05/06/2009,17:20:00,20205,20225,20085,20110,725
08/06/2009,09:00:00,20065,20080,19785,19805,1886
08/06/2009,09:20:00,19810,19810,19590,19740,1857
08/06/2009,09:40:00,19745,19745,19660,19710,1042
08/06/2009,10:00:00,19695,19695,19610,19665,824
08/06/2009,10:20:00,19670,19750,19670,19725,522
08/06/2009,10:40:00,19720,19765,19720,19735,377
08/06/2009,11:00:00,19730,19775,19710,19775,566
08/06/2009,11:20:00,19780,19820,19775,19780,437
08/06/2009,11:40:00,19775,19790,19750,19785,240
08/06/2009,12:00:00,19785,19820,19780,19815,644
08/06/2009,12:20:00,19815,19890,19810,19880,402
08/06/2009,12:40:00,19875,19885,19840,19850,246
08/06/2009,13:00:00,19850,19855,19815,19815,198
08/06/2009,13:20:00,19810,19845,19800,19825,171
08/06/2009,13:40:00,19820,19820,19780,19810,169
08/06/2009,14:00:00,19805,19840,19795,19800,111
08/06/2009,14:20:00,19805,19830,19780,19795,158
08/06/2009,14:40:00,19800,19855,19800,19825,197
08/06/2009,15:00:00,19830,19880,19820,19870,197
08/06/2009,15:20:00,19875,19890,19820,19830,470
08/06/2009,15:40:00,19830,19855,19775,19795,455
08/06/2009,16:00:00,19790,19870,19760,19810,740
08/06/2009,16:20:00,19805,19875,19805,19870,414
08/06/2009,16:40:00,19875,19950,19870,19880,681
08/06/2009,17:00:00,19885,19925,19850,19920,743
08/06/2009,17:20:00,19925,19935,19760,19865,1991
09/06/2009,09:00:00,19950,20320,19950,20115,1402
09/06/2009,09:20:00,20115,20180,20095,20130,1211
09/06/2009,09:40:00,20125,20125,20070,20100,441
09/06/2009,10:00:00,20095,20175,20070,20150,550
09/06/2009,10:20:00,20140,20160,20080,20110,359
09/06/2009,10:40:00,20120,20140,20090,20135,346
09/06/2009,11:00:00,20130,20155,20085,20090,267
09/06/2009,11:20:00,20090,20115,20030,20050,353
09/06/2009,11:40:00,20040,20065,20030,20030,258
09/06/2009,12:00:00,20035,20035,19985,20015,441
09/06/2009,12:20:00,20010,20015,19975,19995,269
09/06/2009,12:40:00,19995,20010,19965,19975,223
09/06/2009,13:00:00,19970,20045,19945,20040,321
09/06/2009,13:20:00,20040,20055,19985,20000,231
09/06/2009,13:40:00,20015,20080,20015,20060,262
09/06/2009,14:00:00,20065,20065,20035,20050,157
09/06/2009,14:20:00,20055,20130,20055,20090,439
09/06/2009,14:40:00,20090,20095,20060,20070,186
09/06/2009,15:00:00,20065,20130,20060,20130,210
09/06/2009,15:20:00,20130,20160,20095,20130,425
09/06/2009,15:40:00,20125,20220,20100,20120,802
09/06/2009,16:00:00,20120,20185,20100,20150,662
09/06/2009,16:20:00,20145,20145,20070,20120,700
09/06/2009,16:40:00,20120,20165,20060,20090,521
09/06/2009,17:00:00,20085,20085,19995,20045,629
09/06/2009,17:20:00,20050,20090,19995,20010,872
10/06/2009,09:00:00,20305,20480,20305,20390,1444
10/06/2009,09:20:00,20395,20405,20350,20405,560
10/06/2009,09:40:00,20395,20410,20365,20395,415
10/06/2009,10:00:00,20395,20425,20375,20390,527
10/06/2009,10:20:00,20390,20425,20375,20425,350
10/06/2009,10:40:00,20425,20425,20385,20420,388
10/06/2009,11:00:00,20420,20470,20415,20430,378
10/06/2009,11:20:00,20430,20445,20420,20440,208
10/06/2009,11:40:00,20445,20450,20420,20430,109
10/06/2009,12:00:00,20430,20545,20430,20500,761
10/06/2009,12:20:00,20500,20510,20485,20500,272
10/06/2009,12:40:00,20500,20510,20470,20485,122
10/06/2009,13:00:00,20485,20530,20485,20510,177
10/06/2009,13:20:00,20510,20510,20470,20470,178
10/06/2009,13:40:00,20470,20490,20455,20460,140
10/06/2009,14:00:00,20460,20485,20460,20480,266
10/06/2009,14:20:00,20480,20495,20445,20445,256
10/06/2009,14:40:00,20445,20475,20435,20460,294
10/06/2009,15:00:00,20455,20495,20450,20485,231
10/06/2009,15:20:00,20495,20495,20440,20450,397
10/06/2009,15:40:00,20445,20450,20395,20445,645
10/06/2009,16:00:00,20450,20455,20310,20320,861
10/06/2009,16:20:00,20320,20385,20310,20365,688
10/06/2009,16:40:00,20360,20370,20285,20345,731
10/06/2009,17:00:00,20350,20355,20265,20280,574
10/06/2009,17:20:00,20280,20385,20270,20345,1066
11/06/2009,09:00:00,20285,20420,20285,20380,923
11/06/2009,09:20:00,20380,20425,20295,20405,640
11/06/2009,09:40:00,20415,20425,20365,20400,386
11/06/2009,10:00:00,20400,20455,20400,20435,628
11/06/2009,10:20:00,20430,20500,20420,20455,574
11/06/2009,10:40:00,20455,20490,20455,20475,304
11/06/2009,11:00:00,20470,20485,20450,20470,191
11/06/2009,11:20:00,20475,20490,20460,20485,307
11/06/2009,11:40:00,20480,20495,20455,20455,131
11/06/2009,12:00:00,20455,20470,20440,20455,126
11/06/2009,12:20:00,20455,20480,20450,20475,222
11/06/2009,12:40:00,20475,20485,20430,20430,104
11/06/2009,13:00:00,20430,20440,20410,20420,89
11/06/2009,13:20:00,20415,20440,20415,20430,79
11/06/2009,13:40:00,20430,20445,20425,20440,79
11/06/2009,14:00:00,20435,20440,20395,20410,143
11/06/2009,14:20:00,20405,20520,20405,20465,565
11/06/2009,14:40:00,20465,20465,20335,20365,716
11/06/2009,15:00:00,20370,20425,20360,20405,403
11/06/2009,15:20:00,20405,20485,20395,20460,472
11/06/2009,15:40:00,20460,20580,20450,20545,790
11/06/2009,16:00:00,20545,20610,20515,20575,646
11/06/2009,16:20:00,20590,20595,20500,20525,508
11/06/2009,16:40:00,20520,20575,20510,20515,376
11/06/2009,17:00:00,20505,20585,20470,20575,836
11/06/2009,17:20:00,20580,20605,20510,20515,1297
12/06/2009,09:00:00,20545,20550,20420,20515,911
12/06/2009,09:20:00,20515,20575,20500,20510,449
12/06/2009,09:40:00,20520,20560,20510,20525,339
12/06/2009,10:00:00,20525,20560,20505,20545,596
12/06/2009,10:20:00,20540,20540,20480,20520,577
12/06/2009,10:40:00,20525,20525,20480,20490,175
12/06/2009,11:00:00,20485,20485,20455,20465,309
12/06/2009,11:20:00,20460,20470,20430,20435,425
12/06/2009,11:40:00,20435,20440,20380,20425,369
12/06/2009,12:00:00,20420,20445,20410,20415,164
12/06/2009,12:20:00,20415,20440,20400,20430,182
12/06/2009,12:40:00,20435,20440,20405,20425,97
12/06/2009,13:00:00,20420,20420,20375,20390,229
12/06/2009,13:20:00,20385,20400,20375,20395,213
12/06/2009,13:40:00,20390,20425,20380,20425,263
12/06/2009,14:00:00,20425,20440,20400,20415,245
12/06/2009,14:20:00,20420,20420,20380,20395,210
12/06/2009,14:40:00,20395,20410,20355,20390,396
12/06/2009,15:00:00,20400,20410,20385,20400,209
12/06/2009,15:20:00,20410,20430,20375,20430,400
12/06/2009,15:40:00,20430,20455,20355,20390,1254
12/06/2009,16:00:00,20385,20440,20330,20425,740
12/06/2009,16:20:00,20430,20465,20395,20435,550
12/06/2009,16:40:00,20440,20480,20420,20430,422
12/06/2009,17:00:00,20430,20440,20395,20410,574
12/06/2009,17:20:00,20410,20420,20340,20385,707
15/06/2009,09:00:00,20280,20315,20205,20270,1103
15/06/2009,09:20:00,20265,20335,20000,20065,1947
15/06/2009,09:40:00,20065,20070,19935,20000,1665
15/06/2009,10:00:00,20005,20005,19910,19955,1004
15/06/2009,10:20:00,19950,20000,19935,19940,1139
15/06/2009,10:40:00,19930,19965,19900,19950,437
15/06/2009,11:00:00,19950,19975,19920,19935,448
15/06/2009,11:20:00,19930,19940,19890,19935,474
15/06/2009,11:40:00,19935,20020,19935,19995,1044
15/06/2009,12:00:00,19990,20025,19980,20000,448
15/06/2009,12:20:00,20005,20045,20005,20030,342
15/06/2009,12:40:00,20040,20085,20035,20070,369
15/06/2009,13:00:00,20080,20080,20035,20060,218
15/06/2009,13:20:00,20070,20070,20030,20055,373
15/06/2009,13:40:00,20055,20060,20025,20040,126
15/06/2009,14:00:00,20045,20060,20010,20040,420
15/06/2009,14:20:00,20040,20090,20000,20040,497
15/06/2009,14:40:00,20040,20075,20030,20045,367
15/06/2009,15:00:00,20045,20055,20000,20025,506
15/06/2009,15:20:00,20020,20085,20015,20055,625
15/06/2009,15:40:00,20050,20060,19960,20015,730
15/06/2009,16:00:00,20010,20020,19960,19980,739
15/06/2009,16:20:00,19970,20010,19830,19840,1064
15/06/2009,16:40:00,19845,19910,19835,19890,1076
15/06/2009,17:00:00,19890,19905,19770,19790,1222
15/06/2009,17:20:00,19790,19850,19720,19775,1932
16/06/2009,09:00:00,19810,19865,19750,19775,1173
16/06/2009,09:20:00,19770,19790,19560,19665,1287
16/06/2009,09:40:00,19665,19705,19640,19680,825
16/06/2009,10:00:00,19680,19685,19585,19600,833
16/06/2009,10:20:00,19605,19610,19470,19500,1183
16/06/2009,10:40:00,19500,19555,19490,19515,856
16/06/2009,11:00:00,19515,19615,19515,19585,1153
16/06/2009,11:20:00,19585,19625,19555,19565,339
16/06/2009,11:40:00,19565,19605,19530,19595,189
16/06/2009,12:00:00,19590,19605,19555,19605,305
16/06/2009,12:20:00,19605,19650,19600,19630,303
16/06/2009,12:40:00,19635,19645,19605,19615,465
16/06/2009,13:00:00,19615,19700,19615,19685,407
16/06/2009,13:20:00,19680,19685,19650,19655,439
16/06/2009,13:40:00,19665,19705,19645,19705,428
16/06/2009,14:00:00,19700,19700,19670,19680,913
16/06/2009,14:20:00,19680,19785,19680,19780,633
16/06/2009,14:40:00,19775,19785,19735,19735,392
16/06/2009,15:00:00,19730,19760,19705,19710,1423
16/06/2009,15:20:00,19705,19755,19635,19635,730
16/06/2009,15:40:00,19640,19695,19625,19650,1806
16/06/2009,16:00:00,19655,19690,19580,19580,831
16/06/2009,16:20:00,19580,19630,19570,19610,3875
16/06/2009,16:40:00,19610,19620,19565,19580,4684
16/06/2009,17:00:00,19585,19630,19585,19610,1278
16/06/2009,17:20:00,19605,19615,19495,19525,1665
17/06/2009,09:00:00,19540,19570,19410,19470,2482
17/06/2009,09:20:00,19470,19525,19425,19500,1373
17/06/2009,09:40:00,19505,19535,19475,19480,565
17/06/2009,10:00:00,19475,19490,19295,19300,2611
17/06/2009,10:20:00,19295,19380,19295,19350,688
17/06/2009,10:40:00,19350,19375,19325,19330,860
17/06/2009,11:00:00,19340,19350,19250,19260,1366
17/06/2009,11:20:00,19260,19270,19135,19175,1189
17/06/2009,11:40:00,19175,19255,19160,19235,1274
17/06/2009,12:00:00,19235,19255,19180,19250,1049
17/06/2009,12:20:00,19245,19285,19230,19260,2450
17/06/2009,12:40:00,19260,19275,19225,19260,902
17/06/2009,13:00:00,19260,19320,19260,19295,385
17/06/2009,13:20:00,19295,19320,19280,19295,257
17/06/2009,13:40:00,19295,19310,19205,19215,536
17/06/2009,14:00:00,19215,19245,19200,19210,246
17/06/2009,14:20:00,19210,19245,19175,19210,470
17/06/2009,14:40:00,19210,19295,19205,19255,523
17/06/2009,15:00:00,19250,19255,19145,19150,672
17/06/2009,15:20:00,19145,19245,19145,19230,677
17/06/2009,15:40:00,19225,19225,19075,19095,1118
17/06/2009,16:00:00,19085,19125,19035,19090,2300
17/06/2009,16:20:00,19085,19100,18930,18970,2264
17/06/2009,16:40:00,18975,19000,18905,18965,3192
17/06/2009,17:00:00,18965,19045,18960,19040,961
17/06/2009,17:20:00,19025,19145,18985,19125,1704
18/06/2009,09:00:00,19130,19185,19070,19125,1523
18/06/2009,09:20:00,19130,19170,18990,18995,814
18/06/2009,09:40:00,18995,18995,18900,18985,867
18/06/2009,10:00:00,18980,19060,18925,18925,648
18/06/2009,10:20:00,18925,18980,18800,18900,1161
18/06/2009,10:40:00,18885,18920,18835,18905,813
18/06/2009,11:00:00,18900,18910,18850,18895,1851
18/06/2009,11:20:00,18890,18945,18875,18915,674
18/06/2009,11:40:00,18920,18955,18855,18890,2501
18/06/2009,12:00:00,18895,18925,18875,18900,351
18/06/2009,12:20:00,18905,18920,18865,18870,416
18/06/2009,12:40:00,18860,18880,18805,18810,410
18/06/2009,13:00:00,18805,18850,18805,18825,328
18/06/2009,13:20:00,18825,18875,18800,18865,285
18/06/2009,13:40:00,18860,18865,18810,18820,378
18/06/2009,14:00:00,18825,18875,18820,18855,294
18/06/2009,14:20:00,18865,18975,18845,18955,3678
18/06/2009,14:40:00,18955,19010,18925,18970,622
18/06/2009,15:00:00,18975,19005,18925,18950,461
18/06/2009,15:20:00,18955,18955,18860,18875,773
18/06/2009,15:40:00,18870,19065,18855,19055,2915
18/06/2009,16:00:00,19055,19200,19055,19170,1189
18/06/2009,16:20:00,19165,19220,19145,19180,759
18/06/2009,16:40:00,19185,19185,19090,19145,1188
18/06/2009,17:00:00,19150,19230,19150,19230,767
18/06/2009,17:20:00,19230,19320,19225,19305,1112