DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/04/2009,09:00:00,18030,18190,17890,18130,1597
20/04/2009,09:30:00,18130,18240,18105,18115,1081
20/04/2009,10:00:00,18115,18135,17765,17790,1749
20/04/2009,10:30:00,17790,17875,17750,17815,1145
20/04/2009,11:00:00,17820,17825,17650,17725,935
20/04/2009,11:30:00,17720,17780,17700,17700,363
20/04/2009,12:00:00,17695,17770,17680,17740,400
20/04/2009,12:30:00,17745,17755,17655,17715,466
20/04/2009,13:00:00,17710,17750,17670,17690,507
20/04/2009,13:30:00,17695,17760,17570,17585,661
20/04/2009,14:00:00,17580,17615,17350,17445,1335
20/04/2009,14:30:00,17445,17555,17440,17480,1090
20/04/2009,15:00:00,17485,17580,17450,17520,571
20/04/2009,15:30:00,17520,17530,17355,17400,1022
20/04/2009,16:00:00,17395,17400,17240,17310,1348
20/04/2009,16:30:00,17320,17320,17200,17300,1069
20/04/2009,17:00:00,17295,17340,17260,17270,1124
20/04/2009,17:30:00,17270,17380,17260,17355,1148
21/04/2009,09:00:00,17315,17375,17115,17305,2526
21/04/2009,09:30:00,17310,17480,17300,17410,1369
21/04/2009,10:00:00,17410,17445,17375,17435,861
21/04/2009,10:30:00,17440,17475,17380,17420,723
21/04/2009,11:00:00,17425,17540,17335,17360,1039
21/04/2009,11:30:00,17365,17370,17200,17215,677
21/04/2009,12:00:00,17210,17335,17170,17175,822
21/04/2009,12:30:00,17180,17240,16950,17035,1199
21/04/2009,13:00:00,17035,17050,16920,16940,843
21/04/2009,13:30:00,16935,16980,16850,16950,895
21/04/2009,14:00:00,16945,16950,16785,16805,715
21/04/2009,14:30:00,16805,16860,16760,16765,686
21/04/2009,15:00:00,16760,16775,16660,16735,983
21/04/2009,15:30:00,16740,16980,16735,16955,1488
21/04/2009,16:00:00,16950,16970,16770,16820,1062
21/04/2009,16:30:00,16805,17010,16735,17010,1046
21/04/2009,17:00:00,17010,17305,17005,17230,2235
21/04/2009,17:30:00,17235,17290,17195,17270,688
22/04/2009,09:00:00,17305,17390,17205,17255,2262
22/04/2009,09:30:00,17250,17470,17220,17440,1450
22/04/2009,10:00:00,17450,17530,17410,17445,1264
22/04/2009,10:30:00,17450,17490,17355,17430,976
22/04/2009,11:00:00,17430,17530,17405,17480,1031
22/04/2009,11:30:00,17480,17560,17455,17520,630
22/04/2009,12:00:00,17520,17555,17415,17495,682
22/04/2009,12:30:00,17495,17515,17440,17450,446
22/04/2009,13:00:00,17450,17470,17375,17415,506
22/04/2009,13:30:00,17415,17460,17340,17420,545
22/04/2009,14:00:00,17420,17425,17150,17205,1385
22/04/2009,14:30:00,17215,17255,17110,17210,1000
22/04/2009,15:00:00,17215,17225,17115,17195,784
22/04/2009,15:30:00,17200,17370,17145,17300,1937
22/04/2009,16:00:00,17320,17635,17320,17625,1863
22/04/2009,16:30:00,17625,17660,17535,17595,1382
22/04/2009,17:00:00,17590,17690,17590,17635,1490
22/04/2009,17:30:00,17635,17740,17620,17680,648
23/04/2009,09:00:00,17555,17640,17465,17570,1238
23/04/2009,09:30:00,17565,17775,17555,17765,1033
23/04/2009,10:00:00,17765,17825,17700,17775,1032
23/04/2009,10:30:00,17780,17790,17665,17735,505
23/04/2009,11:00:00,17730,17800,17650,17775,538
23/04/2009,11:30:00,17775,17800,17730,17740,427
23/04/2009,12:00:00,17735,17825,17735,17790,454
23/04/2009,12:30:00,17790,17850,17755,17805,430
23/04/2009,13:00:00,17805,17905,17785,17895,418
23/04/2009,13:30:00,17890,17905,17810,17875,358
23/04/2009,14:00:00,17880,17915,17835,17900,381
23/04/2009,14:30:00,17890,17900,17795,17885,623
23/04/2009,15:00:00,17890,17900,17795,17830,614
23/04/2009,15:30:00,17825,17880,17760,17785,1105
23/04/2009,16:00:00,17785,17810,17620,17795,2205
23/04/2009,16:30:00,17805,17850,17695,17695,1061
23/04/2009,17:00:00,17690,17730,17615,17670,1547
23/04/2009,17:30:00,17685,17705,17645,17645,367
24/04/2009,09:00:00,17760,17910,17690,17895,1661
24/04/2009,09:30:00,17895,17990,17885,17985,1011
24/04/2009,10:00:00,17985,18045,17890,17965,1234
24/04/2009,10:30:00,17970,17975,17895,17915,463
24/04/2009,11:00:00,17915,17940,17845,17885,464
24/04/2009,11:30:00,17885,17930,17860,17910,437
24/04/2009,12:00:00,17915,17965,17895,17955,295
24/04/2009,12:30:00,17955,17970,17920,17940,398
24/04/2009,13:00:00,17945,18040,17930,18005,558
24/04/2009,13:30:00,18010,18065,17970,18060,457
24/04/2009,14:00:00,18055,18075,18025,18055,440
24/04/2009,14:30:00,18065,18120,18020,18045,695
24/04/2009,15:00:00,18050,18150,18050,18125,532
24/04/2009,15:30:00,18130,18165,18065,18145,985
24/04/2009,16:00:00,18155,18205,18070,18115,1223
24/04/2009,16:30:00,18120,18205,18110,18160,919
24/04/2009,17:00:00,18155,18210,18120,18190,1340
24/04/2009,17:30:00,18190,18210,18140,18185,539
27/04/2009,09:00:00,17970,18000,17885,17940,1351
27/04/2009,09:30:00,17945,18060,17940,18050,999
27/04/2009,10:00:00,18055,18140,18020,18105,1097
27/04/2009,10:30:00,18110,18120,18055,18105,661
27/04/2009,11:00:00,18110,18125,17960,17975,822
27/04/2009,11:30:00,17980,18030,17950,18000,589
27/04/2009,12:00:00,18000,18035,17940,18015,609
27/04/2009,12:30:00,18020,18050,17990,18020,400
27/04/2009,13:00:00,18025,18030,17965,18015,176
27/04/2009,13:30:00,18010,18020,17975,17995,266
27/04/2009,14:00:00,18005,18010,17930,17940,482
27/04/2009,14:30:00,17940,17995,17930,17965,436
27/04/2009,15:00:00,17970,18035,17945,18025,565
27/04/2009,15:30:00,18030,18110,18000,18085,984
27/04/2009,16:00:00,18090,18140,17995,18115,1123
27/04/2009,16:30:00,18115,18285,18105,18285,1349
27/04/2009,17:00:00,18280,18380,18275,18380,1584
27/04/2009,17:30:00,18385,18400,18360,18385,420
28/04/2009,09:00:00,18060,18115,17985,18000,2248
28/04/2009,09:30:00,18000,18010,17710,17790,2169
28/04/2009,10:00:00,17790,17825,17680,17725,1335
28/04/2009,10:30:00,17735,17780,17705,17750,702
28/04/2009,11:00:00,17755,17800,17710,17735,491
28/04/2009,11:30:00,17740,17795,17740,17770,256
28/04/2009,12:00:00,17775,17785,17720,17735,308
28/04/2009,12:30:00,17735,17790,17710,17790,469
28/04/2009,13:00:00,17785,17820,17755,17765,425
28/04/2009,13:30:00,17760,17820,17760,17820,293
28/04/2009,14:00:00,17820,17835,17760,17795,374
28/04/2009,14:30:00,17795,17855,17765,17825,503
28/04/2009,15:00:00,17825,17855,17790,17845,471
28/04/2009,15:30:00,17845,17980,17795,17970,1082
28/04/2009,16:00:00,17975,18155,17975,18145,2419
28/04/2009,16:30:00,18140,18220,18065,18145,1587
28/04/2009,17:00:00,18145,18190,18030,18030,1123
28/04/2009,17:30:00,18040,18060,17975,18060,563
29/04/2009,09:00:00,18270,18305,18175,18300,1855
29/04/2009,09:30:00,18300,18320,18215,18230,756
29/04/2009,10:00:00,18235,18290,18205,18250,695
29/04/2009,10:30:00,18245,18250,18185,18210,409
29/04/2009,11:00:00,18215,18275,18210,18270,331
29/04/2009,11:30:00,18270,18345,18270,18325,705
29/04/2009,12:00:00,18330,18340,18295,18315,525
29/04/2009,12:30:00,18320,18330,18285,18330,244
29/04/2009,13:00:00,18325,18330,18285,18305,297
29/04/2009,13:30:00,18305,18330,18305,18330,137
29/04/2009,14:00:00,18325,18415,18310,18405,580
29/04/2009,14:30:00,18400,18410,18275,18285,1120
29/04/2009,15:00:00,18285,18315,18210,18290,886
29/04/2009,15:30:00,18280,18365,18255,18360,974
29/04/2009,16:00:00,18360,18440,18320,18435,1083
29/04/2009,16:30:00,18430,18490,18415,18455,1114
29/04/2009,17:00:00,18455,18495,18400,18445,1067
29/04/2009,17:30:00,18445,18455,18385,18385,854
30/04/2009,09:00:00,18500,18785,18500,18740,2082
30/04/2009,09:30:00,18740,18825,18715,18775,1223
30/04/2009,10:00:00,18770,18800,18715,18720,911
30/04/2009,10:30:00,18720,18790,18680,18770,760
30/04/2009,11:00:00,18770,18815,18730,18790,587
30/04/2009,11:30:00,18795,18840,18765,18810,526
30/04/2009,12:00:00,18810,18925,18800,18845,1112
30/04/2009,12:30:00,18850,18875,18805,18845,540
30/04/2009,13:00:00,18840,18855,18795,18820,331
30/04/2009,13:30:00,18820,18900,18820,18875,320
30/04/2009,14:00:00,18875,18885,18845,18880,287
30/04/2009,14:30:00,18885,18920,18850,18870,642
30/04/2009,15:00:00,18870,18895,18740,18795,865
30/04/2009,15:30:00,18795,18840,18715,18790,1242
30/04/2009,16:00:00,18780,18870,18775,18860,791
30/04/2009,16:30:00,18860,18885,18775,18835,1158
30/04/2009,17:00:00,18840,18860,18695,18730,2178
30/04/2009,17:30:00,18720,18755,18655,18660,874
04/05/2009,09:00:00,18920,18985,18845,18920,1461
04/05/2009,09:30:00,18925,19060,18920,19035,735
04/05/2009,10:00:00,19045,19080,19025,19060,491
04/05/2009,10:30:00,19045,19095,19035,19080,467
04/05/2009,11:00:00,19090,19180,19090,19155,767
04/05/2009,11:30:00,19160,19175,19115,19125,387
04/05/2009,12:00:00,19125,19130,19105,19130,230
04/05/2009,12:30:00,19135,19140,19090,19090,205
04/05/2009,13:00:00,19090,19100,19050,19075,204
04/05/2009,13:30:00,19080,19125,19070,19120,194
04/05/2009,14:00:00,19120,19165,19110,19130,316
04/05/2009,14:30:00,19120,19140,19095,19130,313
04/05/2009,15:00:00,19130,19160,19110,19150,328
04/05/2009,15:30:00,19150,19215,19120,19200,1060
04/05/2009,16:00:00,19205,19330,19205,19285,1343
04/05/2009,16:30:00,19290,19310,19265,19290,753
04/05/2009,17:00:00,19295,19360,19290,19350,1526
04/05/2009,17:30:00,19350,19370,19320,19355,706
05/05/2009,09:00:00,19395,19470,19305,19460,1838
05/05/2009,09:30:00,19465,19480,19245,19245,1474
05/05/2009,10:00:00,19250,19300,19225,19250,798
05/05/2009,10:30:00,19250,19410,19250,19385,704
05/05/2009,11:00:00,19390,19500,19385,19495,712
05/05/2009,11:30:00,19490,19545,19470,19485,683
05/05/2009,12:00:00,19490,19505,19435,19460,379
05/05/2009,12:30:00,19470,19490,19450,19475,237
05/05/2009,13:00:00,19470,19500,19345,19360,415
05/05/2009,13:30:00,19370,19425,19350,19375,2345
05/05/2009,14:00:00,19370,19390,19245,19250,504
05/05/2009,14:30:00,19245,19295,19225,19250,725
05/05/2009,15:00:00,19250,19370,19250,19370,530
05/05/2009,15:30:00,19370,19425,19320,19405,973
05/05/2009,16:00:00,19405,19455,19350,19385,1295
05/05/2009,16:30:00,19390,19390,19190,19200,1319
05/05/2009,17:00:00,19200,19270,19175,19230,1305
05/05/2009,17:30:00,19230,19300,19205,19255,422
06/05/2009,09:00:00,19195,19395,19125,19395,1483
06/05/2009,09:30:00,19400,19460,19365,19375,1013
06/05/2009,10:00:00,19380,19540,19380,19505,1027
06/05/2009,10:30:00,19510,19595,19495,19590,905
06/05/2009,11:00:00,19595,19595,19490,19490,587
06/05/2009,11:30:00,19490,19545,19470,19480,494
06/05/2009,12:00:00,19480,19510,19440,19495,508
06/05/2009,12:30:00,19500,19510,19455,19500,364
06/05/2009,13:00:00,19500,19505,19345,19370,680
06/05/2009,13:30:00,19380,19475,19365,19475,358
06/05/2009,14:00:00,19480,19690,19445,19625,1518
06/05/2009,14:30:00,19635,19810,19635,19720,1532
06/05/2009,15:00:00,19725,19770,19720,19750,719
06/05/2009,15:30:00,19760,19775,19665,19720,987
06/05/2009,16:00:00,19730,19745,19555,19555,2207
06/05/2009,16:30:00,19555,19695,19520,19695,1399
06/05/2009,17:00:00,19695,19725,19610,19675,1515
06/05/2009,17:30:00,19675,19715,19650,19680,586
07/05/2009,09:00:00,19875,20120,19825,20100,2741
07/05/2009,09:30:00,20095,20150,20025,20125,1850
07/05/2009,10:00:00,20125,20155,20075,20080,1215
07/05/2009,10:30:00,20075,20110,20035,20100,686
07/05/2009,11:00:00,20105,20130,20040,20070,556
07/05/2009,11:30:00,20070,20140,20065,20125,528
07/05/2009,12:00:00,20125,20160,20110,20140,605
07/05/2009,12:30:00,20145,20195,20140,20180,492
07/05/2009,13:00:00,20180,20190,20120,20140,451
07/05/2009,13:30:00,20150,20205,20135,20175,570
07/05/2009,14:00:00,20185,20250,20175,20215,1935
07/05/2009,14:30:00,20225,20260,20085,20105,894
07/05/2009,15:00:00,20110,20115,20030,20085,750
07/05/2009,15:30:00,20075,20115,19800,19820,1764
07/05/2009,16:00:00,19815,19860,19355,19365,2910
07/05/2009,16:30:00,19365,19540,19230,19495,5489
07/05/2009,17:00:00,19500,19505,19320,19385,2219
07/05/2009,17:30:00,19390,19440,19320,19395,800
08/05/2009,09:00:00,19610,19815,19570,19790,1913
08/05/2009,09:30:00,19795,19855,19725,19750,1185
08/05/2009,10:00:00,19740,19795,19680,19710,863
08/05/2009,10:30:00,19710,19775,19710,19750,592
08/05/2009,11:00:00,19750,19830,19750,19830,413
08/05/2009,11:30:00,19830,19860,19790,19835,516
08/05/2009,12:00:00,19825,19860,19780,19820,464
08/05/2009,12:30:00,19815,19895,19810,19890,379
08/05/2009,13:00:00,19885,19975,19840,19960,572
08/05/2009,13:30:00,19970,20020,19935,20010,607
08/05/2009,14:00:00,20005,20015,19900,19950,603
08/05/2009,14:30:00,19950,20005,19850,19950,1379
08/05/2009,15:00:00,19960,20040,19885,19905,5532
08/05/2009,15:30:00,19900,20055,19900,19940,1356
08/05/2009,16:00:00,19950,19980,19740,19790,1758
08/05/2009,16:30:00,19800,19905,19755,19865,1008
08/05/2009,17:00:00,19875,20100,19875,20065,1596
08/05/2009,17:30:00,20060,20150,20045,20150,806
11/05/2009,09:00:00,20200,20290,19985,19990,2438
11/05/2009,09:30:00,19990,19990,19880,19935,1823
11/05/2009,10:00:00,19940,20025,19920,19955,817
11/05/2009,10:30:00,19960,19960,19765,19810,1249
11/05/2009,11:00:00,19810,19880,19750,19835,769
11/05/2009,11:30:00,19830,19850,19685,19685,770
11/05/2009,12:00:00,19685,19795,19640,19790,723
11/05/2009,12:30:00,19790,19850,19765,19815,427
11/05/2009,13:00:00,19810,19835,19785,19800,194
11/05/2009,13:30:00,19800,19815,19755,19765,341
11/05/2009,14:00:00,19755,19765,19550,19580,858
11/05/2009,14:30:00,19590,19695,19580,19615,566
11/05/2009,15:00:00,19615,19645,19555,19580,1300
11/05/2009,15:30:00,19590,19655,19520,19580,1078
11/05/2009,16:00:00,19590,19765,19550,19685,1188
11/05/2009,16:30:00,19680,19800,19640,19710,4408
11/05/2009,17:00:00,19705,19790,19705,19780,1496
11/05/2009,17:30:00,19775,19795,19700,19720,729
12/05/2009,09:00:00,19620,19835,19530,19735,1831
12/05/2009,09:30:00,19745,19935,19730,19930,1100
12/05/2009,10:00:00,19930,19985,19865,19930,1236
12/05/2009,10:30:00,19930,19960,19870,19880,693
12/05/2009,11:00:00,19885,19985,19870,19940,640
12/05/2009,11:30:00,19940,20030,19905,19950,681
12/05/2009,12:00:00,19945,19965,19820,19820,594
12/05/2009,12:30:00,19825,19880,19805,19810,467
12/05/2009,13:00:00,19805,19940,19785,19935,435
12/05/2009,13:30:00,19940,19950,19890,19930,286
12/05/2009,14:00:00,19940,20070,19940,20045,2973
12/05/2009,14:30:00,20035,20100,20010,20085,714
12/05/2009,15:00:00,20080,20090,20020,20050,376
12/05/2009,15:30:00,20050,20080,19910,19990,1260
12/05/2009,16:00:00,19985,20000,19880,19925,1055
12/05/2009,16:30:00,19920,19965,19830,19965,1096
12/05/2009,17:00:00,19965,19970,19860,19910,1242
12/05/2009,17:30:00,19910,19950,19885,19905,489
13/05/2009,09:00:00,20050,20135,19885,19905,2027
13/05/2009,09:30:00,19900,19900,19750,19835,1552
13/05/2009,10:00:00,19840,19890,19740,19765,904
13/05/2009,10:30:00,19755,19925,19755,19850,1025
13/05/2009,11:00:00,19845,19925,19820,19860,799
13/05/2009,11:30:00,19860,19860,19670,19710,1075
13/05/2009,12:00:00,19705,19735,19630,19645,978
13/05/2009,12:30:00,19645,19675,19510,19565,858
13/05/2009,13:00:00,19560,19605,19410,19440,1163
13/05/2009,13:30:00,19435,19450,19340,19360,849
13/05/2009,14:00:00,19360,19400,19260,19330,2697
13/05/2009,14:30:00,19325,19325,19110,19245,2061
13/05/2009,15:00:00,19245,19245,19115,19235,902
13/05/2009,15:30:00,19235,19245,19170,19235,1080
13/05/2009,16:00:00,19225,19230,19095,19130,1308
13/05/2009,16:30:00,19135,19170,18965,18965,2057
13/05/2009,17:00:00,18965,19000,18845,18935,2128
13/05/2009,17:30:00,18945,18955,18850,18905,838
14/05/2009,09:00:00,18890,18945,18510,18610,2881
14/05/2009,09:30:00,18605,18820,18575,18810,1575
14/05/2009,10:00:00,18805,18995,18785,18940,1757
14/05/2009,10:30:00,18940,18945,18780,18860,1176
14/05/2009,11:00:00,18870,18900,18750,18825,963
14/05/2009,11:30:00,18820,18845,18680,18710,682
14/05/2009,12:00:00,18715,18790,18575,18630,1331
14/05/2009,12:30:00,18635,18675,18520,18575,1058
14/05/2009,13:00:00,18570,18635,18545,18610,563
14/05/2009,13:30:00,18605,18810,18550,18775,1318
14/05/2009,14:00:00,18775,18775,18625,18665,678
14/05/2009,14:30:00,18645,18765,18580,18650,1088
14/05/2009,15:00:00,18655,18820,18645,18755,694
14/05/2009,15:30:00,18750,18885,18690,18755,1409
14/05/2009,16:00:00,18755,18885,18755,18775,1396
14/05/2009,16:30:00,18775,18840,18700,18755,1298
14/05/2009,17:00:00,18750,18850,18725,18805,2072
14/05/2009,17:30:00,18805,18810,18700,18720,1424
15/05/2009,09:00:00,19080,19080,18900,18915,2397
15/05/2009,09:30:00,18910,18970,18805,18810,1201
15/05/2009,10:00:00,18810,18950,18785,18935,1181
15/05/2009,10:30:00,18935,19025,18835,18955,857
15/05/2009,11:00:00,18955,19025,18920,18995,580
15/05/2009,11:30:00,18995,19085,18950,19020,1039
15/05/2009,12:00:00,19025,19035,18870,18930,663
15/05/2009,12:30:00,18930,18975,18895,18905,292
15/05/2009,13:00:00,18900,18900,18770,18840,701
15/05/2009,13:30:00,18835,18840,18755,18755,666
15/05/2009,14:00:00,18755,18795,18695,18765,535
15/05/2009,14:30:00,18760,18920,18750,18850,730
15/05/2009,15:00:00,18850,19000,18850,18925,584
15/05/2009,15:30:00,18925,19065,18920,19010,1029
15/05/2009,16:00:00,19015,19045,18920,19025,818
15/05/2009,16:30:00,19025,19140,18990,19070,1207
15/05/2009,17:00:00,19075,19125,19040,19075,1348
15/05/2009,17:30:00,19090,19115,19025,19065,526
18/05/2009,09:00:00,18885,19000,18620,18990,2059
18/05/2009,09:30:00,18980,19100,18950,19010,1350
18/05/2009,10:00:00,19010,19050,18945,18965,796
18/05/2009,10:30:00,18960,19220,18925,19210,911
18/05/2009,11:00:00,19210,19340,19200,19315,1491
18/05/2009,11:30:00,19305,19410,19280,19330,900
18/05/2009,12:00:00,19330,19360,19265,19320,653
18/05/2009,12:30:00,19320,19365,19280,19360,330
18/05/2009,13:00:00,19365,19390,19335,19380,262
18/05/2009,13:30:00,19380,19525,19365,19470,783
18/05/2009,14:00:00,19475,19540,19465,19485,535
18/05/2009,14:30:00,19485,19515,19445,19490,950
18/05/2009,15:00:00,19490,19615,19490,19595,1174
18/05/2009,15:30:00,19585,19685,19575,19620,1023
18/05/2009,16:00:00,19625,19790,19600,19765,1525
18/05/2009,16:30:00,19765,19870,19735,19870,1391
18/05/2009,17:00:00,19870,19990,19835,19945,1640
18/05/2009,17:30:00,19965,20055,19940,20025,993
19/05/2009,09:00:00,20195,20340,20105,20215,2159
19/05/2009,09:30:00,20220,20290,20140,20255,1108
19/05/2009,10:00:00,20260,20380,20240,20310,1204
19/05/2009,10:30:00,20310,20365,20285,20300,553
19/05/2009,11:00:00,20290,20335,20210,20300,734
19/05/2009,11:30:00,20295,20355,20255,20295,573
19/05/2009,12:00:00,20295,20425,20280,20400,637
19/05/2009,12:30:00,20395,20420,20375,20380,380
19/05/2009,13:00:00,20380,20430,20350,20370,328
19/05/2009,13:30:00,20370,20370,20280,20290,365
19/05/2009,14:00:00,20295,20320,20245,20290,399
19/05/2009,14:30:00,20300,20300,19980,20055,1574
19/05/2009,15:00:00,20050,20060,19930,20020,759
19/05/2009,15:30:00,20015,20100,19955,19990,1118
19/05/2009,16:00:00,19985,20220,19955,20210,1292
19/05/2009,16:30:00,20220,20330,20185,20190,1077
19/05/2009,17:00:00,20200,20235,20065,20155,1116
19/05/2009,17:30:00,20160,20230,20135,20195,356
20/05/2009,09:00:00,20165,20375,20145,20295,2050
20/05/2009,09:30:00,20300,20505,20270,20430,1266
20/05/2009,10:00:00,20430,20465,20405,20405,364
20/05/2009,10:30:00,20415,20450,20365,20430,451
20/05/2009,11:00:00,20430,20445,20315,20350,709
20/05/2009,11:30:00,20355,20405,20295,20310,594
20/05/2009,12:00:00,20305,20320,20170,20205,760
20/05/2009,12:30:00,20210,20285,20210,20275,393
20/05/2009,13:00:00,20285,20285,20225,20255,184
20/05/2009,13:30:00,20255,20325,20250,20295,1775
20/05/2009,14:00:00,20300,20380,20290,20325,354
20/05/2009,14:30:00,20320,20395,20320,20365,319
20/05/2009,15:00:00,20360,20420,20345,20390,276
20/05/2009,15:30:00,20395,20480,20375,20435,1089
20/05/2009,16:00:00,20440,20610,20440,20545,1520
20/05/2009,16:30:00,20550,20575,20515,20530,1022
20/05/2009,17:00:00,20535,20555,20495,20525,1124
20/05/2009,17:30:00,20530,20560,20520,20520,384
21/05/2009,09:00:00,20285,20330,20110,20130,2076
21/05/2009,09:30:00,20125,20155,20020,20155,1444
21/05/2009,10:00:00,20155,20170,20050,20075,842
21/05/2009,10:30:00,20065,20140,20050,20110,730
21/05/2009,11:00:00,20115,20230,20100,20210,773
21/05/2009,11:30:00,20210,20250,20160,20225,593
21/05/2009,12:00:00,20225,20315,20220,20260,644
21/05/2009,12:30:00,20260,20290,20220,20260,287
21/05/2009,13:00:00,20255,20265,20175,20185,333
21/05/2009,13:30:00,20200,20220,20150,20195,1253
21/05/2009,14:00:00,20190,20195,20125,20185,215
21/05/2009,14:30:00,20175,20180,20075,20085,709
21/05/2009,15:00:00,20085,20105,19990,20040,701
21/05/2009,15:30:00,20035,20125,19970,20030,1111
21/05/2009,16:00:00,20020,20160,19945,19955,1502
21/05/2009,16:30:00,19950,19970,19830,19850,1449
21/05/2009,17:00:00,19850,19910,19785,19890,1067
21/05/2009,17:30:00,19875,19895,19835,19890,624
22/05/2009,09:00:00,19935,20060,19900,19900,1649
22/05/2009,09:30:00,19900,20070,19845,20060,1100
22/05/2009,10:00:00,20065,20130,19995,20090,892
22/05/2009,10:30:00,20090,20145,20055,20060,563
22/05/2009,11:00:00,20060,20100,20035,20080,326
22/05/2009,11:30:00,20085,20120,20075,20110,331
22/05/2009,12:00:00,20110,20140,20085,20140,356
22/05/2009,12:30:00,20145,20170,20110,20155,482
22/05/2009,13:00:00,20160,20185,20145,20165,299
22/05/2009,13:30:00,20170,20180,20105,20130,466
22/05/2009,14:00:00,20125,20200,20105,20195,591
22/05/2009,14:30:00,20200,20210,20140,20145,385
22/05/2009,15:00:00,20145,20150,19995,20025,831
22/05/2009,15:30:00,20025,20055,19805,19895,1580
22/05/2009,16:00:00,19895,19990,19855,19955,1062
22/05/2009,16:30:00,19945,20060,19900,20000,927
22/05/2009,17:00:00,20005,20075,19980,20020,784
22/05/2009,17:30:00,20020,20090,20005,20020,337
25/05/2009,09:00:00,20030,20125,19940,19940,974
25/05/2009,09:30:00,19935,19935,19565,19610,1934
25/05/2009,10:00:00,19605,19680,19530,19655,1309
25/05/2009,10:30:00,19655,19770,19650,19685,641
25/05/2009,11:00:00,19690,19745,19670,19725,443
25/05/2009,11:30:00,19720,19830,19710,19810,610
25/05/2009,12:00:00,19810,19890,19810,19880,477
25/05/2009,12:30:00,19875,19910,19845,19880,303
25/05/2009,13:00:00,19880,19890,19790,19790,286
25/05/2009,13:30:00,19790,19830,19790,19810,116
25/05/2009,14:00:00,19810,19810,19740,19755,603
25/05/2009,14:30:00,19750,19810,19745,19800,203
25/05/2009,15:00:00,19805,19880,19805,19860,237
25/05/2009,15:30:00,19855,19915,19835,19910,604
25/05/2009,16:00:00,19905,20020,19905,20000,925
25/05/2009,16:30:00,20010,20050,19965,19990,597
25/05/2009,17:00:00,19985,20015,19940,19985,704
25/05/2009,17:30:00,19985,20040,19905,20040,627
26/05/2009,09:00:00,19835,19900,19725,19750,1571
26/05/2009,09:30:00,19750,19830,19705,19745,1141
26/05/2009,10:00:00,19750,19810,19675,19760,1187
26/05/2009,10:30:00,19755,19775,19640,19680,1056
26/05/2009,11:00:00,19685,19685,19610,19670,704
26/05/2009,11:30:00,19665,19725,19630,19725,476
26/05/2009,12:00:00,19730,19735,19585,19610,834
26/05/2009,12:30:00,19610,19615,19555,19610,829
26/05/2009,13:00:00,19600,19680,19595,19680,1137
26/05/2009,13:30:00,19680,19765,19675,19725,453
26/05/2009,14:00:00,19730,19795,19705,19715,610
26/05/2009,14:30:00,19715,19755,19700,19745,294
26/05/2009,15:00:00,19730,19735,19580,19600,920
26/05/2009,15:30:00,19600,19755,19595,19720,1151
26/05/2009,16:00:00,19730,20140,19730,20070,3349
26/05/2009,16:30:00,20070,20260,20070,20225,2110
26/05/2009,17:00:00,20225,20310,20195,20280,1708
26/05/2009,17:30:00,20280,20345,20275,20330,567
27/05/2009,09:00:00,20320,20495,20285,20325,1924
27/05/2009,09:30:00,20325,20485,20325,20440,1096
27/05/2009,10:00:00,20440,20445,20355,20390,754
27/05/2009,10:30:00,20395,20415,20325,20335,499
27/05/2009,11:00:00,20335,20335,20245,20275,882
27/05/2009,11:30:00,20270,20380,20250,20355,581
27/05/2009,12:00:00,20360,20420,20330,20340,504
27/05/2009,12:30:00,20335,20365,20310,20350,360
27/05/2009,13:00:00,20350,20350,20275,20315,356
27/05/2009,13:30:00,20310,20340,20285,20290,239
27/05/2009,14:00:00,20295,20315,20200,20295,757
27/05/2009,14:30:00,20310,20360,20270,20320,385
27/05/2009,15:00:00,20320,20350,20260,20320,443
27/05/2009,15:30:00,20310,20365,20230,20340,848
27/05/2009,16:00:00,20345,20420,20180,20285,1549
27/05/2009,16:30:00,20295,20355,20255,20340,817
27/05/2009,17:00:00,20345,20360,20265,20330,909
27/05/2009,17:30:00,20325,20335,20265,20275,359
28/05/2009,09:00:00,20050,20195,20000,20190,1701
28/05/2009,09:30:00,20185,20215,20125,20130,826
28/05/2009,10:00:00,20130,20140,20080,20110,673
28/05/2009,10:30:00,20110,20135,20060,20125,438
28/05/2009,11:00:00,20130,20240,20120,20220,703
28/05/2009,11:30:00,20220,20235,20185,20230,827
28/05/2009,12:00:00,20220,20230,20150,20180,360
28/05/2009,12:30:00,20190,20190,20135,20155,163
28/05/2009,13:00:00,20155,20190,20155,20175,168
28/05/2009,13:30:00,20175,20200,20100,20110,273
28/05/2009,14:00:00,20110,20155,20070,20100,677
28/05/2009,14:30:00,20105,20170,20075,20135,520
28/05/2009,15:00:00,20145,20295,20115,20290,793
28/05/2009,15:30:00,20290,20335,20210,20255,1092
28/05/2009,16:00:00,20245,20245,19950,20010,2076
28/05/2009,16:30:00,20000,20100,19970,20100,941
28/05/2009,17:00:00,20100,20200,20095,20145,1458
28/05/2009,17:30:00,20150,20160,20120,20140,277
29/05/2009,09:00:00,20335,20370,20225,20245,1653
29/05/2009,09:30:00,20245,20270,20180,20225,1065
29/05/2009,10:00:00,20220,20230,20125,20145,965
29/05/2009,10:30:00,20140,20210,20125,20170,704
29/05/2009,11:00:00,20175,20200,20150,20155,384
29/05/2009,11:30:00,20160,20195,20130,20140,452
29/05/2009,12:00:00,20140,20150,20085,20100,525
29/05/2009,12:30:00,20095,20135,20090,20125,377
29/05/2009,13:00:00,20135,20195,20130,20160,341
29/05/2009,13:30:00,20160,20185,20145,20160,193
29/05/2009,14:00:00,20165,20180,20155,20160,443
29/05/2009,14:30:00,20155,20155,20025,20040,814
29/05/2009,15:00:00,20040,20100,20020,20065,523
29/05/2009,15:30:00,20060,20115,19845,19930,2375
29/05/2009,16:00:00,19935,20010,19855,19990,1360
29/05/2009,16:30:00,19990,19995,19900,19940,953
29/05/2009,17:00:00,19930,19980,19805,19835,2132
29/05/2009,17:30:00,19840,19965,19795,19940,893
01/06/2009,09:00:00,20180,20505,20180,20320,1271
01/06/2009,09:30:00,20320,20340,20255,20325,698
01/06/2009,10:00:00,20325,20345,20290,20310,396
01/06/2009,10:30:00,20305,20320,20285,20315,222
01/06/2009,11:00:00,20315,20365,20310,20350,487
01/06/2009,11:30:00,20350,20370,20310,20320,282
01/06/2009,12:00:00,20320,20350,20270,20295,228
01/06/2009,12:30:00,20290,20305,20255,20265,201
01/06/2009,13:00:00,20260,20265,20235,20250,240
01/06/2009,13:30:00,20215,20245,20205,20245,229
01/06/2009,14:00:00,20245,20300,20235,20255,349
01/06/2009,14:30:00,20275,20305,20225,20235,329
01/06/2009,15:00:00,20235,20280,20230,20270,321
01/06/2009,15:30:00,20275,20340,20240,20305,668
01/06/2009,16:00:00,20320,20490,20320,20455,1472
01/06/2009,16:30:00,20460,20550,20445,20530,1129
01/06/2009,17:00:00,20530,20575,20480,20530,1570
01/06/2009,17:30:00,20525,20535,20430,20430,1595
02/06/2009,09:00:00,20420,20465,20200,20455,1887
02/06/2009,09:30:00,20450,20525,20410,20500,1019
02/06/2009,10:00:00,20500,20545,20375,20425,843
02/06/2009,10:30:00,20430,20460,20360,20390,505
02/06/2009,11:00:00,20385,20425,20360,20420,283
02/06/2009,11:30:00,20415,20500,20415,20485,450
02/06/2009,12:00:00,20485,20520,20440,20440,254
02/06/2009,12:30:00,20435,20495,20430,20485,200
02/06/2009,13:00:00,20485,20505,20465,20485,158
02/06/2009,13:30:00,20490,20490,20445,20460,177
02/06/2009,14:00:00,20460,20480,20375,20380,332
02/06/2009,14:30:00,20385,20400,20295,20395,613
02/06/2009,15:00:00,20390,20395,20345,20390,286
02/06/2009,15:30:00,20395,20480,20370,20470,568
02/06/2009,16:00:00,20475,20620,20475,20570,1885
02/06/2009,16:30:00,20570,20580,20470,20505,817
02/06/2009,17:00:00,20515,20565,20480,20510,934
02/06/2009,17:30:00,20510,20520,20420,20420,321
03/06/2009,09:00:00,20580,20620,20505,20525,1741
03/06/2009,09:30:00,20520,20535,20390,20400,1052
03/06/2009,10:00:00,20390,20435,20345,20430,852
03/06/2009,10:30:00,20435,20450,20350,20365,487
03/06/2009,11:00:00,20355,20430,20325,20370,682
03/06/2009,11:30:00,20375,20405,20300,20340,393
03/06/2009,12:00:00,20345,20370,20325,20355,196
03/06/2009,12:30:00,20360,20365,20330,20355,161
03/06/2009,13:00:00,20350,20380,20315,20380,235
03/06/2009,13:30:00,20380,20400,20355,20400,235
03/06/2009,14:00:00,20405,20450,20360,20410,568
03/06/2009,14:30:00,20400,20420,20280,20320,602
03/06/2009,15:00:00,20315,20320,20230,20290,750
03/06/2009,15:30:00,20300,20335,20215,20260,914
03/06/2009,16:00:00,20250,20250,20025,20075,1767
03/06/2009,16:30:00,20070,20130,20030,20125,1324
03/06/2009,17:00:00,20125,20145,20025,20130,1570
03/06/2009,17:30:00,20135,20170,20090,20120,486
04/06/2009,09:00:00,20155,20220,20110,20180,1184
04/06/2009,09:30:00,20190,20270,20180,20205,991
04/06/2009,10:00:00,20205,20230,20125,20130,626
04/06/2009,10:30:00,20140,20165,20060,20075,612
04/06/2009,11:00:00,20080,20110,20065,20080,319
04/06/2009,11:30:00,20085,20200,20085,20200,355
04/06/2009,12:00:00,20200,20205,20130,20135,267
04/06/2009,12:30:00,20140,20160,20100,20145,315
04/06/2009,13:00:00,20140,20140,20090,20110,196
04/06/2009,13:30:00,20115,20115,19985,19990,583
04/06/2009,14:00:00,19990,20050,19975,20030,408
04/06/2009,14:30:00,20050,20215,20045,20195,1926
04/06/2009,15:00:00,20195,20265,20180,20255,534
04/06/2009,15:30:00,20255,20260,20095,20165,4089
04/06/2009,16:00:00,20165,20170,20025,20105,964
04/06/2009,16:30:00,20100,20215,20060,20200,923
04/06/2009,17:00:00,20200,20230,20100,20125,978
04/06/2009,17:30:00,20125,20155,20070,20095,387
05/06/2009,09:00:00,20260,20365,20230,20290,1316
05/06/2009,09:30:00,20290,20385,20290,20350,1036
05/06/2009,10:00:00,20350,20375,20295,20300,505
05/06/2009,10:30:00,20300,20330,20185,20215,724
05/06/2009,11:00:00,20210,20250,20170,20235,669
05/06/2009,11:30:00,20235,20275,20220,20245,408
05/06/2009,12:00:00,20250,20260,20095,20135,713
05/06/2009,12:30:00,20145,20200,20100,20165,451
05/06/2009,13:00:00,20165,20225,20155,20185,344
05/06/2009,13:30:00,20190,20225,20170,20205,254
05/06/2009,14:00:00,20200,20225,20195,20225,141
05/06/2009,14:30:00,20225,20480,20215,20375,2303
05/06/2009,15:00:00,20380,20420,20365,20370,570
05/06/2009,15:30:00,20365,20405,20145,20220,1389
05/06/2009,16:00:00,20215,20245,20035,20150,1437
05/06/2009,16:30:00,20145,20265,20105,20205,1036
05/06/2009,17:00:00,20210,20260,20145,20160,3387
05/06/2009,17:30:00,20180,20200,20085,20110,329
08/06/2009,09:00:00,20065,20080,19590,19735,3214
08/06/2009,09:30:00,19735,19750,19660,19710,1571
08/06/2009,10:00:00,19695,19750,19610,19745,1191
08/06/2009,10:30:00,19745,19765,19710,19735,532
08/06/2009,11:00:00,19730,19800,19710,19790,692
08/06/2009,11:30:00,19790,19820,19750,19785,551
08/06/2009,12:00:00,19785,19850,19780,19840,820
08/06/2009,12:30:00,19835,19890,19835,19850,472
08/06/2009,13:00:00,19850,19855,19800,19825,293
08/06/2009,13:30:00,19825,19830,19780,19810,245
08/06/2009,14:00:00,19805,19840,19780,19795,217
08/06/2009,14:30:00,19805,19855,19795,19825,249
08/06/2009,15:00:00,19830,19880,19820,19865,358
08/06/2009,15:30:00,19865,19890,19775,19795,764
08/06/2009,16:00:00,19790,19870,19760,19810,885
08/06/2009,16:30:00,19810,19950,19810,19880,950
08/06/2009,17:00:00,19885,19935,19830,19855,1687
08/06/2009,17:30:00,19855,19865,19760,19865,1047
09/06/2009,09:00:00,19950,20320,19950,20150,1957
09/06/2009,09:30:00,20145,20180,20070,20100,1097
09/06/2009,10:00:00,20095,20175,20070,20110,708
09/06/2009,10:30:00,20110,20140,20080,20135,547
09/06/2009,11:00:00,20130,20155,20080,20090,344
09/06/2009,11:30:00,20095,20095,20030,20030,534
09/06/2009,12:00:00,20035,20035,19975,19990,578
09/06/2009,12:30:00,19980,20015,19965,19975,355
09/06/2009,13:00:00,19970,20055,19945,20025,469
09/06/2009,13:30:00,20020,20080,19985,20060,345
09/06/2009,14:00:00,20065,20095,20035,20090,282
09/06/2009,14:30:00,20090,20130,20060,20070,500
09/06/2009,15:00:00,20065,20145,20060,20130,358
09/06/2009,15:30:00,20120,20220,20095,20120,1079
09/06/2009,16:00:00,20120,20185,20070,20100,969
09/06/2009,16:30:00,20105,20165,20060,20090,914
09/06/2009,17:00:00,20085,20085,19995,20060,1059
09/06/2009,17:30:00,20065,20090,19995,20010,442
10/06/2009,09:00:00,20305,20480,20305,20365,1758
10/06/2009,09:30:00,20360,20410,20355,20395,661
10/06/2009,10:00:00,20395,20425,20375,20390,707
10/06/2009,10:30:00,20390,20425,20385,20420,558
10/06/2009,11:00:00,20420,20470,20415,20425,483
10/06/2009,11:30:00,20425,20450,20420,20430,212
10/06/2009,12:00:00,20430,20545,20430,20495,972
10/06/2009,12:30:00,20495,20510,20470,20485,183
10/06/2009,13:00:00,20485,20530,20475,20495,302
10/06/2009,13:30:00,20500,20500,20455,20460,193
10/06/2009,14:00:00,20460,20485,20460,20475,364
10/06/2009,14:30:00,20485,20495,20435,20460,452
10/06/2009,15:00:00,20455,20495,20450,20470,347
10/06/2009,15:30:00,20470,20480,20395,20445,926
10/06/2009,16:00:00,20450,20455,20310,20360,1249
10/06/2009,16:30:00,20365,20385,20285,20345,1031
10/06/2009,17:00:00,20350,20355,20265,20315,1154
10/06/2009,17:30:00,20305,20385,20295,20345,486
11/06/2009,09:00:00,20285,20420,20285,20310,1275
11/06/2009,09:30:00,20305,20425,20305,20400,674
11/06/2009,10:00:00,20400,20455,20400,20425,791
11/06/2009,10:30:00,20425,20500,20420,20475,715
11/06/2009,11:00:00,20470,20490,20450,20475,342
11/06/2009,11:30:00,20470,20495,20455,20455,287
11/06/2009,12:00:00,20455,20475,20440,20465,232
11/06/2009,12:30:00,20465,20485,20430,20430,220
11/06/2009,13:00:00,20430,20440,20410,20430,143
11/06/2009,13:30:00,20425,20445,20425,20440,104
11/06/2009,14:00:00,20435,20480,20395,20450,385
11/06/2009,14:30:00,20455,20520,20335,20365,1039
11/06/2009,15:00:00,20370,20425,20360,20415,498
11/06/2009,15:30:00,20415,20580,20415,20545,1167
11/06/2009,16:00:00,20545,20610,20515,20535,816
11/06/2009,16:30:00,20540,20575,20500,20515,714
11/06/2009,17:00:00,20505,20605,20470,20580,1402
11/06/2009,17:30:00,20590,20600,20510,20515,731
12/06/2009,09:00:00,20545,20575,20420,20560,1160
12/06/2009,09:30:00,20560,20570,20500,20525,539
12/06/2009,10:00:00,20525,20560,20505,20510,994
12/06/2009,10:30:00,20510,20525,20480,20490,354
12/06/2009,11:00:00,20485,20485,20435,20440,475
12/06/2009,11:30:00,20440,20440,20380,20425,628
12/06/2009,12:00:00,20420,20445,20400,20430,280
12/06/2009,12:30:00,20430,20440,20405,20425,163
12/06/2009,13:00:00,20420,20420,20375,20385,315
12/06/2009,13:30:00,20390,20425,20375,20425,390
12/06/2009,14:00:00,20425,20440,20390,20405,368
12/06/2009,14:30:00,20400,20410,20355,20390,483
12/06/2009,15:00:00,20400,20410,20385,20395,416
12/06/2009,15:30:00,20400,20455,20355,20390,1447
12/06/2009,16:00:00,20385,20465,20330,20410,999
12/06/2009,16:30:00,20405,20480,20395,20430,713
12/06/2009,17:00:00,20430,20440,20375,20375,853
12/06/2009,17:30:00,20380,20420,20340,20385,428
15/06/2009,09:00:00,20280,20335,20205,20315,1446
15/06/2009,09:30:00,20310,20315,19935,20000,3269
15/06/2009,10:00:00,20005,20005,19910,19985,1214
15/06/2009,10:30:00,19990,20000,19900,19950,1366
15/06/2009,11:00:00,19950,19975,19890,19920,790
15/06/2009,11:30:00,19920,20020,19915,19995,1176
15/06/2009,12:00:00,19990,20045,19980,20030,618
15/06/2009,12:30:00,20025,20085,20005,20070,541
15/06/2009,13:00:00,20080,20080,20030,20035,271
15/06/2009,13:30:00,20040,20065,20025,20040,446
15/06/2009,14:00:00,20045,20090,20010,20075,604
15/06/2009,14:30:00,20055,20075,20000,20045,680
15/06/2009,15:00:00,20045,20080,20000,20080,787
15/06/2009,15:30:00,20080,20085,19960,20015,1074
15/06/2009,16:00:00,20010,20020,19960,19980,1219
15/06/2009,16:30:00,19965,19970,19830,19890,1660
15/06/2009,17:00:00,19890,19905,19745,19770,2191
15/06/2009,17:30:00,19770,19820,19720,19775,963
16/06/2009,09:00:00,19810,19865,19560,19615,1866
16/06/2009,09:30:00,19615,19705,19610,19680,1419
16/06/2009,10:00:00,19680,19685,19470,19525,1562
16/06/2009,10:30:00,19525,19555,19490,19515,1310
16/06/2009,11:00:00,19515,19620,19515,19620,1330
16/06/2009,11:30:00,19625,19625,19530,19595,351
16/06/2009,12:00:00,19590,19650,19555,19635,464
16/06/2009,12:30:00,19640,19645,19605,19615,609
16/06/2009,13:00:00,19615,19700,19615,19670,467
16/06/2009,13:30:00,19675,19705,19645,19705,807
16/06/2009,14:00:00,19700,19745,19670,19710,1046
16/06/2009,14:30:00,19695,19785,19695,19735,892
16/06/2009,15:00:00,19730,19760,19705,19740,1560
16/06/2009,15:30:00,19740,19755,19625,19650,2399
16/06/2009,16:00:00,19655,19690,19580,19600,2890
16/06/2009,16:30:00,19600,19620,19565,19580,6500
16/06/2009,17:00:00,19585,19630,19585,19605,2144
16/06/2009,17:30:00,19600,19600,19495,19525,799
17/06/2009,09:00:00,19540,19570,19410,19460,2976
17/06/2009,09:30:00,19460,19535,19425,19480,1444
17/06/2009,10:00:00,19475,19490,19295,19350,3013
17/06/2009,10:30:00,19350,19380,19320,19330,1146
17/06/2009,11:00:00,19340,19350,19200,19235,1907
17/06/2009,11:30:00,19230,19265,19135,19235,1922
17/06/2009,12:00:00,19235,19285,19180,19260,3289
17/06/2009,12:30:00,19255,19275,19225,19260,1112
17/06/2009,13:00:00,19260,19320,19260,19300,542
17/06/2009,13:30:00,19300,19320,19205,19215,636
17/06/2009,14:00:00,19215,19245,19200,19230,355
17/06/2009,14:30:00,19235,19295,19175,19255,884
17/06/2009,15:00:00,19250,19255,19145,19190,953
17/06/2009,15:30:00,19190,19245,19075,19095,1514
17/06/2009,16:00:00,19085,19125,19005,19030,3818
17/06/2009,16:30:00,19035,19035,18905,18965,3938
17/06/2009,17:00:00,18965,19085,18960,19025,1697
17/06/2009,17:30:00,19015,19145,18985,19125,968
18/06/2009,09:00:00,19130,19185,19070,19135,1843
18/06/2009,09:30:00,19140,19140,18900,18985,1361
18/06/2009,10:00:00,18980,19060,18850,18870,1271
18/06/2009,10:30:00,18875,18920,18800,18905,1351
18/06/2009,11:00:00,18900,18910,18850,18895,2270
18/06/2009,11:30:00,18900,18955,18855,18890,2756
18/06/2009,12:00:00,18895,18925,18875,18895,430
18/06/2009,12:30:00,18895,18900,18805,18810,747
18/06/2009,13:00:00,18805,18875,18800,18860,462
18/06/2009,13:30:00,18865,18875,18810,18820,529
18/06/2009,14:00:00,18825,18890,18820,18885,1314
18/06/2009,14:30:00,18890,19010,18855,18970,3280
18/06/2009,15:00:00,18975,19005,18925,18935,733
18/06/2009,15:30:00,18940,19065,18855,19055,3416
18/06/2009,16:00:00,19055,19200,19055,19190,1499
18/06/2009,16:30:00,19195,19220,19090,19145,1637
18/06/2009,17:00:00,19150,19320,19150,19240,1268
18/06/2009,17:30:00,19240,19315,19225,19305,611