DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/04/2009,09:00:00,18030,18240,17890,18200,2218
20/04/2009,09:45:00,18200,18215,17765,17790,2209
20/04/2009,10:30:00,17790,17875,17750,17800,1451
20/04/2009,11:15:00,17790,17790,17650,17700,992
20/04/2009,12:00:00,17695,17770,17655,17690,674
20/04/2009,12:45:00,17680,17750,17670,17690,699
20/04/2009,13:30:00,17695,17760,17475,17495,1129
20/04/2009,14:15:00,17495,17555,17350,17480,1957
20/04/2009,15:00:00,17485,17580,17395,17400,1067
20/04/2009,15:45:00,17405,17415,17240,17310,1874
20/04/2009,16:30:00,17320,17340,17200,17305,1450
20/04/2009,17:15:00,17305,17380,17260,17355,1891
21/04/2009,09:00:00,17315,17480,17115,17420,3420
21/04/2009,09:45:00,17420,17445,17310,17435,1336
21/04/2009,10:30:00,17440,17540,17380,17485,1343
21/04/2009,11:15:00,17485,17490,17200,17215,1096
21/04/2009,12:00:00,17210,17335,17080,17085,1323
21/04/2009,12:45:00,17085,17110,16920,16940,1541
21/04/2009,13:30:00,16935,16980,16850,16880,1192
21/04/2009,14:15:00,16880,16895,16760,16765,1104
21/04/2009,15:00:00,16760,16955,16660,16915,1768
21/04/2009,15:45:00,16920,16980,16770,16820,1765
21/04/2009,16:30:00,16805,17180,16735,17170,2098
21/04/2009,17:15:00,17180,17305,17170,17270,1871
22/04/2009,09:00:00,17305,17390,17205,17300,2995
22/04/2009,09:45:00,17300,17530,17300,17445,1981
22/04/2009,10:30:00,17450,17530,17355,17470,1580
22/04/2009,11:15:00,17470,17560,17405,17520,1057
22/04/2009,12:00:00,17520,17555,17415,17500,911
22/04/2009,12:45:00,17510,17515,17375,17415,723
22/04/2009,13:30:00,17415,17460,17270,17305,1184
22/04/2009,14:15:00,17305,17305,17110,17210,1746
22/04/2009,15:00:00,17215,17305,17115,17265,1868
22/04/2009,15:45:00,17260,17635,17170,17625,2716
22/04/2009,16:30:00,17625,17660,17535,17620,2005
22/04/2009,17:15:00,17625,17740,17615,17680,1515
23/04/2009,09:00:00,17555,17640,17465,17640,1695
23/04/2009,09:45:00,17640,17825,17640,17775,1608
23/04/2009,10:30:00,17780,17790,17650,17690,722
23/04/2009,11:15:00,17690,17800,17685,17740,748
23/04/2009,12:00:00,17735,17850,17735,17815,727
23/04/2009,12:45:00,17810,17905,17755,17895,575
23/04/2009,13:30:00,17890,17915,17810,17850,566
23/04/2009,14:15:00,17855,17905,17795,17885,796
23/04/2009,15:00:00,17890,17900,17760,17835,1425
23/04/2009,15:45:00,17830,17850,17620,17795,2499
23/04/2009,16:30:00,17805,17850,17640,17665,1654
23/04/2009,17:15:00,17665,17705,17615,17645,1321
24/04/2009,09:00:00,17760,17955,17690,17945,2248
24/04/2009,09:45:00,17950,18045,17890,17965,1658
24/04/2009,10:30:00,17970,17975,17895,17910,605
24/04/2009,11:15:00,17910,17930,17845,17910,759
24/04/2009,12:00:00,17915,17970,17895,17945,586
24/04/2009,12:45:00,17950,18040,17920,18005,665
24/04/2009,13:30:00,18010,18065,17970,18050,619
24/04/2009,14:15:00,18050,18120,18020,18045,973
24/04/2009,15:00:00,18050,18150,18050,18130,988
24/04/2009,15:45:00,18135,18205,18070,18115,1752
24/04/2009,16:30:00,18120,18205,18110,18175,1323
24/04/2009,17:15:00,18175,18210,18140,18185,1475
27/04/2009,09:00:00,17970,18020,17885,18020,1775
27/04/2009,09:45:00,18015,18140,17970,18105,1672
27/04/2009,10:30:00,18110,18125,18055,18080,856
27/04/2009,11:15:00,18085,18085,17950,18000,1216
27/04/2009,12:00:00,18000,18050,17940,18020,898
27/04/2009,12:45:00,18020,18040,17965,18015,287
27/04/2009,13:30:00,18010,18020,17930,17950,463
27/04/2009,14:15:00,17950,17995,17930,17965,721
27/04/2009,15:00:00,17970,18075,17945,18070,1082
27/04/2009,15:45:00,18070,18140,17995,18115,1590
27/04/2009,16:30:00,18115,18335,18105,18310,1989
27/04/2009,17:15:00,18320,18400,18290,18385,1364
28/04/2009,09:00:00,18060,18115,17785,17790,3435
28/04/2009,09:45:00,17795,17825,17680,17725,2317
28/04/2009,10:30:00,17735,17800,17705,17735,1044
28/04/2009,11:15:00,17730,17795,17710,17770,405
28/04/2009,12:00:00,17775,17785,17710,17720,402
28/04/2009,12:45:00,17720,17820,17720,17765,800
28/04/2009,13:30:00,17760,17835,17760,17820,427
28/04/2009,14:15:00,17815,17855,17760,17825,743
28/04/2009,15:00:00,17825,17875,17790,17855,903
28/04/2009,15:45:00,17860,18155,17840,18145,3069
28/04/2009,16:30:00,18140,18220,18065,18115,2055
28/04/2009,17:15:00,18110,18125,17975,18060,1218
29/04/2009,09:00:00,18270,18320,18175,18260,2208
29/04/2009,09:45:00,18255,18290,18205,18250,1098
29/04/2009,10:30:00,18245,18250,18185,18240,530
29/04/2009,11:15:00,18240,18345,18240,18325,915
29/04/2009,12:00:00,18330,18340,18285,18310,688
29/04/2009,12:45:00,18305,18330,18285,18305,378
29/04/2009,13:30:00,18305,18380,18305,18375,309
29/04/2009,14:15:00,18370,18415,18275,18285,1528
29/04/2009,15:00:00,18285,18340,18210,18320,1406
29/04/2009,15:45:00,18320,18440,18315,18435,1537
29/04/2009,16:30:00,18430,18490,18400,18420,1564
29/04/2009,17:15:00,18425,18495,18385,18385,1471
30/04/2009,09:00:00,18500,18800,18500,18785,2743
30/04/2009,09:45:00,18775,18825,18715,18720,1473
30/04/2009,10:30:00,18720,18790,18680,18735,965
30/04/2009,11:15:00,18735,18840,18730,18810,908
30/04/2009,12:00:00,18810,18925,18800,18865,1462
30/04/2009,12:45:00,18860,18865,18795,18820,521
30/04/2009,13:30:00,18820,18900,18820,18865,468
30/04/2009,14:15:00,18865,18920,18850,18870,781
30/04/2009,15:00:00,18870,18895,18715,18835,1505
30/04/2009,15:45:00,18830,18870,18745,18860,1393
30/04/2009,16:30:00,18860,18885,18775,18860,1726
30/04/2009,17:15:00,18860,18860,18655,18660,2484
04/05/2009,09:00:00,18920,19005,18845,18985,1702
04/05/2009,09:45:00,18985,19080,18970,19060,985
04/05/2009,10:30:00,19045,19170,19035,19170,947
04/05/2009,11:15:00,19165,19180,19115,19125,674
04/05/2009,12:00:00,19125,19140,19100,19105,355
04/05/2009,12:45:00,19110,19110,19050,19075,284
04/05/2009,13:30:00,19080,19165,19070,19165,396
04/05/2009,14:15:00,19160,19160,19095,19130,427
04/05/2009,15:00:00,19130,19170,19110,19170,767
04/05/2009,15:45:00,19170,19330,19145,19285,1964
04/05/2009,16:30:00,19290,19360,19265,19355,1449
04/05/2009,17:15:00,19355,19370,19295,19355,1536
05/05/2009,09:00:00,19395,19480,19305,19395,2399
05/05/2009,09:45:00,19395,19400,19225,19250,1711
05/05/2009,10:30:00,19250,19440,19250,19430,996
05/05/2009,11:15:00,19435,19545,19425,19485,1103
05/05/2009,12:00:00,19490,19505,19435,19480,528
05/05/2009,12:45:00,19475,19500,19345,19360,503
05/05/2009,13:30:00,19370,19425,19350,19370,2466
05/05/2009,14:15:00,19370,19375,19225,19250,1108
05/05/2009,15:00:00,19250,19425,19250,19360,1073
05/05/2009,15:45:00,19360,19455,19320,19385,1725
05/05/2009,16:30:00,19390,19390,19190,19220,1992
05/05/2009,17:15:00,19225,19300,19175,19255,1054
06/05/2009,09:00:00,19195,19440,19125,19435,2023
06/05/2009,09:45:00,19440,19540,19370,19505,1500
06/05/2009,10:30:00,19510,19595,19495,19560,1243
06/05/2009,11:15:00,19560,19565,19470,19480,743
06/05/2009,12:00:00,19480,19510,19440,19475,701
06/05/2009,12:45:00,19470,19510,19345,19370,851
06/05/2009,13:30:00,19380,19520,19365,19480,576
06/05/2009,14:15:00,19485,19810,19485,19720,2832
06/05/2009,15:00:00,19725,19775,19685,19705,1218
06/05/2009,15:45:00,19700,19760,19555,19555,2695
06/05/2009,16:30:00,19555,19725,19520,19665,2048
06/05/2009,17:15:00,19665,19715,19610,19680,1452
07/05/2009,09:00:00,19875,20150,19825,20135,3783
07/05/2009,09:45:00,20140,20155,20075,20080,2023
07/05/2009,10:30:00,20075,20130,20035,20045,1023
07/05/2009,11:15:00,20045,20140,20040,20125,747
07/05/2009,12:00:00,20125,20195,20110,20175,909
07/05/2009,12:45:00,20170,20190,20120,20140,639
07/05/2009,13:30:00,20150,20230,20135,20210,802
07/05/2009,14:15:00,20215,20260,20085,20105,2597
07/05/2009,15:00:00,20110,20115,20030,20035,1139
07/05/2009,15:45:00,20040,20050,19355,19365,4285
07/05/2009,16:30:00,19365,19540,19230,19360,6588
07/05/2009,17:15:00,19355,19440,19320,19395,1920
08/05/2009,09:00:00,19610,19855,19570,19815,2707
08/05/2009,09:45:00,19815,19825,19680,19710,1254
08/05/2009,10:30:00,19710,19795,19710,19785,762
08/05/2009,11:15:00,19775,19860,19765,19835,759
08/05/2009,12:00:00,19825,19895,19780,19885,674
08/05/2009,12:45:00,19885,19975,19840,19960,741
08/05/2009,13:30:00,19970,20020,19900,19945,970
08/05/2009,14:15:00,19940,20005,19850,19950,1619
08/05/2009,15:00:00,19960,20040,19885,19995,6009
08/05/2009,15:45:00,20005,20055,19740,19790,2637
08/05/2009,16:30:00,19800,19980,19755,19980,1505
08/05/2009,17:15:00,19975,20150,19960,20150,1905
11/05/2009,09:00:00,20200,20290,19880,19945,4066
11/05/2009,09:45:00,19935,20025,19910,19955,1012
11/05/2009,10:30:00,19960,19960,19750,19875,1735
11/05/2009,11:15:00,19875,19880,19685,19685,1053
11/05/2009,12:00:00,19685,19850,19640,19775,1005
11/05/2009,12:45:00,19775,19840,19770,19800,339
11/05/2009,13:30:00,19800,19815,19655,19670,574
11/05/2009,14:15:00,19665,19695,19550,19615,1191
11/05/2009,15:00:00,19615,19655,19530,19530,1851
11/05/2009,15:45:00,19535,19765,19520,19685,1715
11/05/2009,16:30:00,19680,19800,19640,19765,5038
11/05/2009,17:15:00,19760,19795,19700,19720,1595
12/05/2009,09:00:00,19620,19865,19530,19825,2454
12/05/2009,09:45:00,19830,19985,19825,19930,1713
12/05/2009,10:30:00,19930,19960,19870,19955,1023
12/05/2009,11:15:00,19960,20030,19905,19950,991
12/05/2009,12:00:00,19945,19965,19815,19850,813
12/05/2009,12:45:00,19850,19940,19785,19935,683
12/05/2009,13:30:00,19940,20000,19890,19980,528
12/05/2009,14:15:00,19975,20100,19970,20085,3445
12/05/2009,15:00:00,20080,20090,19920,19925,1131
12/05/2009,15:45:00,19920,20020,19880,19925,1560
12/05/2009,16:30:00,19920,19970,19830,19935,1464
12/05/2009,17:15:00,19935,19955,19860,19905,1363
13/05/2009,09:00:00,20050,20135,19750,19825,3063
13/05/2009,09:45:00,19830,19890,19740,19765,1420
13/05/2009,10:30:00,19755,19925,19755,19900,1566
13/05/2009,11:15:00,19905,19910,19670,19710,1333
13/05/2009,12:00:00,19705,19735,19570,19570,1372
13/05/2009,12:45:00,19575,19605,19410,19440,1627
13/05/2009,13:30:00,19435,19450,19325,19360,1140
13/05/2009,14:15:00,19360,19400,19110,19245,4467
13/05/2009,15:00:00,19245,19245,19115,19235,1430
13/05/2009,15:45:00,19235,19245,19095,19130,1860
13/05/2009,16:30:00,19135,19170,18925,18930,3038
13/05/2009,17:15:00,18925,18955,18845,18905,1985
14/05/2009,09:00:00,18890,18945,18510,18765,3694
14/05/2009,09:45:00,18765,18995,18750,18940,2519
14/05/2009,10:30:00,18940,18945,18780,18830,1623
14/05/2009,11:15:00,18830,18860,18680,18710,1198
14/05/2009,12:00:00,18715,18790,18575,18585,1837
14/05/2009,12:45:00,18580,18635,18520,18610,1115
14/05/2009,13:30:00,18605,18810,18550,18700,1735
14/05/2009,14:15:00,18710,18765,18580,18650,1349
14/05/2009,15:00:00,18655,18885,18645,18830,1436
14/05/2009,15:45:00,18835,18885,18690,18775,2063
14/05/2009,16:30:00,18775,18840,18700,18820,2270
14/05/2009,17:15:00,18820,18850,18700,18720,2524
15/05/2009,09:00:00,19080,19080,18860,18935,2961
15/05/2009,09:45:00,18935,18970,18785,18935,1818
15/05/2009,10:30:00,18935,19025,18835,19020,1215
15/05/2009,11:15:00,19020,19085,18950,19020,1261
15/05/2009,12:00:00,19025,19035,18870,18960,797
15/05/2009,12:45:00,18950,18960,18770,18840,859
15/05/2009,13:30:00,18835,18840,18695,18760,990
15/05/2009,14:15:00,18755,18920,18745,18850,941
15/05/2009,15:00:00,18850,19035,18850,19000,1131
15/05/2009,15:45:00,19000,19065,18920,19025,1300
15/05/2009,16:30:00,19025,19140,18990,19115,1798
15/05/2009,17:15:00,19110,19125,19025,19065,1283
18/05/2009,09:00:00,18885,19100,18620,19090,2790
18/05/2009,09:45:00,19090,19095,18945,18965,1415
18/05/2009,10:30:00,18960,19340,18925,19305,1909
18/05/2009,11:15:00,19305,19410,19245,19330,1393
18/05/2009,12:00:00,19330,19360,19265,19295,794
18/05/2009,12:45:00,19300,19390,19295,19380,451
18/05/2009,13:30:00,19380,19530,19365,19500,1076
18/05/2009,14:15:00,19500,19540,19445,19490,1192
18/05/2009,15:00:00,19490,19645,19490,19625,1677
18/05/2009,15:45:00,19620,19790,19600,19765,2045
18/05/2009,16:30:00,19765,19885,19735,19860,1932
18/05/2009,17:15:00,19855,20055,19855,20025,2092
19/05/2009,09:00:00,20195,20340,20105,20250,2828
19/05/2009,09:45:00,20245,20380,20200,20310,1643
19/05/2009,10:30:00,20310,20365,20210,20220,1014
19/05/2009,11:15:00,20220,20355,20210,20295,846
19/05/2009,12:00:00,20295,20425,20280,20395,814
19/05/2009,12:45:00,20400,20430,20350,20370,531
19/05/2009,13:30:00,20370,20370,20280,20300,484
19/05/2009,14:15:00,20300,20315,19980,20055,1854
19/05/2009,15:00:00,20050,20100,19930,20035,1404
19/05/2009,15:45:00,20035,20220,19955,20210,1765
19/05/2009,16:30:00,20220,20330,20095,20105,1680
19/05/2009,17:15:00,20105,20230,20065,20195,869
20/05/2009,09:00:00,20165,20400,20145,20390,2567
20/05/2009,09:45:00,20395,20505,20395,20405,1113
20/05/2009,10:30:00,20415,20450,20345,20355,861
20/05/2009,11:15:00,20350,20405,20295,20310,893
20/05/2009,12:00:00,20305,20320,20170,20230,980
20/05/2009,12:45:00,20235,20285,20225,20255,357
20/05/2009,13:30:00,20255,20370,20250,20365,1950
20/05/2009,14:15:00,20370,20395,20320,20365,498
20/05/2009,15:00:00,20360,20460,20345,20430,868
20/05/2009,15:45:00,20430,20610,20415,20545,2017
20/05/2009,16:30:00,20550,20575,20495,20540,1474
20/05/2009,17:15:00,20540,20560,20500,20520,1056
21/05/2009,09:00:00,20285,20330,20020,20100,3184
21/05/2009,09:45:00,20095,20170,20050,20075,1178
21/05/2009,10:30:00,20065,20170,20050,20145,1074
21/05/2009,11:15:00,20150,20250,20120,20225,1022
21/05/2009,12:00:00,20225,20315,20220,20225,843
21/05/2009,12:45:00,20220,20265,20175,20185,421
21/05/2009,13:30:00,20200,20220,20125,20175,1368
21/05/2009,14:15:00,20175,20195,20075,20085,809
21/05/2009,15:00:00,20085,20105,19970,20090,1260
21/05/2009,15:45:00,20085,20160,19945,19955,2054
21/05/2009,16:30:00,19950,19970,19785,19880,1983
21/05/2009,17:15:00,19875,19910,19835,19890,1157
22/05/2009,09:00:00,19935,20060,19845,19940,2235
22/05/2009,09:45:00,19940,20130,19940,20090,1406
22/05/2009,10:30:00,20090,20145,20035,20085,743
22/05/2009,11:15:00,20085,20120,20070,20110,477
22/05/2009,12:00:00,20110,20170,20085,20135,645
22/05/2009,12:45:00,20130,20185,20120,20165,492
22/05/2009,13:30:00,20170,20180,20105,20135,652
22/05/2009,14:15:00,20140,20210,20135,20145,790
22/05/2009,15:00:00,20145,20150,19880,19915,1574
22/05/2009,15:45:00,19915,19990,19805,19955,1899
22/05/2009,16:30:00,19945,20075,19900,20060,1275
22/05/2009,17:15:00,20070,20090,20005,20020,773
25/05/2009,09:00:00,20030,20125,19780,19790,1719
25/05/2009,09:45:00,19790,19795,19530,19655,2498
25/05/2009,10:30:00,19655,19770,19650,19720,900
25/05/2009,11:15:00,19720,19830,19680,19810,794
25/05/2009,12:00:00,19810,19910,19810,19850,713
25/05/2009,12:45:00,19855,19890,19790,19790,353
25/05/2009,13:30:00,19790,19830,19740,19750,559
25/05/2009,14:15:00,19750,19810,19740,19800,363
25/05/2009,15:00:00,19805,19880,19805,19850,476
25/05/2009,15:45:00,19845,20020,19835,20000,1290
25/05/2009,16:30:00,20010,20050,19940,19970,968
25/05/2009,17:15:00,19970,20040,19905,20040,960
26/05/2009,09:00:00,19835,19900,19705,19770,2185
26/05/2009,09:45:00,19780,19830,19675,19760,1714
26/05/2009,10:30:00,19755,19775,19610,19640,1522
26/05/2009,11:15:00,19640,19725,19625,19725,714
26/05/2009,12:00:00,19730,19735,19555,19585,1167
26/05/2009,12:45:00,19585,19680,19555,19680,1633
26/05/2009,13:30:00,19680,19785,19675,19765,726
26/05/2009,14:15:00,19775,19795,19700,19745,631
26/05/2009,15:00:00,19730,19755,19580,19730,1534
26/05/2009,15:45:00,19725,20140,19685,20070,3886
26/05/2009,16:30:00,20070,20260,20070,20220,2762
26/05/2009,17:15:00,20215,20345,20200,20330,1623
27/05/2009,09:00:00,20320,20495,20285,20395,2450
27/05/2009,09:45:00,20400,20485,20355,20390,1324
27/05/2009,10:30:00,20395,20415,20245,20300,1086
27/05/2009,11:15:00,20295,20380,20250,20355,876
27/05/2009,12:00:00,20360,20420,20315,20335,671
27/05/2009,12:45:00,20330,20365,20275,20315,549
27/05/2009,13:30:00,20310,20340,20200,20250,755
27/05/2009,14:15:00,20245,20360,20235,20320,626
27/05/2009,15:00:00,20320,20350,20230,20275,823
27/05/2009,15:45:00,20270,20420,20180,20285,2017
27/05/2009,16:30:00,20295,20360,20255,20335,1250
27/05/2009,17:15:00,20325,20355,20265,20275,835
28/05/2009,09:00:00,20050,20215,20000,20180,2169
28/05/2009,09:45:00,20180,20195,20080,20110,1031
28/05/2009,10:30:00,20110,20165,20060,20165,677
28/05/2009,11:15:00,20165,20240,20165,20230,1291
28/05/2009,12:00:00,20220,20230,20150,20160,455
28/05/2009,12:45:00,20165,20190,20135,20175,236
28/05/2009,13:30:00,20175,20200,20100,20130,466
28/05/2009,14:15:00,20130,20170,20070,20135,1004
28/05/2009,15:00:00,20145,20335,20115,20290,1496
28/05/2009,15:45:00,20290,20320,19950,20010,2465
28/05/2009,16:30:00,20000,20180,19970,20140,1899
28/05/2009,17:15:00,20145,20200,20120,20140,777
29/05/2009,09:00:00,20335,20370,20180,20255,2419
29/05/2009,09:45:00,20250,20270,20125,20145,1264
29/05/2009,10:30:00,20140,20210,20125,20160,926
29/05/2009,11:15:00,20160,20200,20130,20140,614
29/05/2009,12:00:00,20140,20150,20085,20100,697
29/05/2009,12:45:00,20110,20195,20090,20160,546
29/05/2009,13:30:00,20160,20185,20145,20175,546
29/05/2009,14:15:00,20175,20180,20025,20040,904
29/05/2009,15:00:00,20040,20115,19965,20025,1415
29/05/2009,15:45:00,20020,20020,19845,19990,2843
29/05/2009,16:30:00,19990,19995,19885,19905,1393
29/05/2009,17:15:00,19910,19980,19795,19940,2585
01/06/2009,09:00:00,20180,20505,20180,20315,1608
01/06/2009,09:45:00,20315,20345,20290,20310,757
01/06/2009,10:30:00,20305,20365,20285,20350,560
01/06/2009,11:15:00,20355,20370,20310,20320,431
01/06/2009,12:00:00,20320,20350,20270,20285,304
01/06/2009,12:45:00,20280,20295,20235,20250,365
01/06/2009,13:30:00,20215,20295,20205,20285,413
01/06/2009,14:15:00,20280,20305,20225,20235,494
01/06/2009,15:00:00,20235,20305,20230,20300,674
01/06/2009,15:45:00,20300,20490,20290,20455,1787
01/06/2009,16:30:00,20460,20575,20445,20515,1758
01/06/2009,17:15:00,20515,20565,20430,20430,2536
02/06/2009,09:00:00,20420,20500,20200,20500,2388
02/06/2009,09:45:00,20500,20545,20375,20425,1361
02/06/2009,10:30:00,20430,20460,20360,20405,640
02/06/2009,11:15:00,20405,20500,20380,20485,598
02/06/2009,12:00:00,20485,20520,20430,20480,387
02/06/2009,12:45:00,20480,20505,20465,20485,225
02/06/2009,13:30:00,20490,20490,20435,20435,244
02/06/2009,14:15:00,20440,20450,20295,20395,878
02/06/2009,15:00:00,20390,20470,20345,20435,635
02/06/2009,15:45:00,20435,20620,20420,20570,2104
02/06/2009,16:30:00,20570,20580,20470,20510,1092
02/06/2009,17:15:00,20515,20565,20420,20420,980
03/06/2009,09:00:00,20580,20620,20395,20410,2351
03/06/2009,09:45:00,20405,20475,20345,20430,1294
03/06/2009,10:30:00,20435,20450,20325,20400,951
03/06/2009,11:15:00,20400,20430,20300,20340,611
03/06/2009,12:00:00,20345,20370,20325,20355,275
03/06/2009,12:45:00,20355,20380,20315,20380,317
03/06/2009,13:30:00,20380,20450,20355,20415,537
03/06/2009,14:15:00,20410,20420,20280,20320,868
03/06/2009,15:00:00,20315,20335,20230,20275,1194
03/06/2009,15:45:00,20270,20305,20025,20075,2237
03/06/2009,16:30:00,20070,20140,20030,20040,1863
03/06/2009,17:15:00,20040,20170,20025,20120,1517
04/06/2009,09:00:00,20155,20245,20110,20205,1705
04/06/2009,09:45:00,20205,20270,20125,20130,1096
04/06/2009,10:30:00,20140,20165,20060,20100,794
04/06/2009,11:15:00,20110,20200,20065,20200,492
04/06/2009,12:00:00,20200,20205,20100,20150,445
04/06/2009,12:45:00,20150,20160,20090,20110,333
04/06/2009,13:30:00,20115,20115,19975,20050,870
04/06/2009,14:15:00,20040,20215,20015,20195,2047
04/06/2009,15:00:00,20195,20265,20180,20185,3984
04/06/2009,15:45:00,20180,20205,20025,20105,1603
04/06/2009,16:30:00,20100,20230,20060,20170,1265
04/06/2009,17:15:00,20170,20190,20070,20095,1023
05/06/2009,09:00:00,20260,20375,20230,20345,1942
05/06/2009,09:45:00,20345,20385,20295,20300,915
05/06/2009,10:30:00,20300,20330,20170,20230,1213
05/06/2009,11:15:00,20230,20275,20220,20245,588
05/06/2009,12:00:00,20250,20260,20095,20130,934
05/06/2009,12:45:00,20135,20225,20130,20185,574
05/06/2009,13:30:00,20190,20225,20170,20210,304
05/06/2009,14:15:00,20200,20480,20195,20375,2394
05/06/2009,15:00:00,20380,20420,20295,20310,1102
05/06/2009,15:45:00,20310,20315,20035,20150,2294
05/06/2009,16:30:00,20145,20265,20105,20200,3910
05/06/2009,17:15:00,20195,20225,20085,20110,842
08/06/2009,09:00:00,20065,20080,19590,19695,4135
08/06/2009,09:45:00,19700,19750,19610,19745,1841
08/06/2009,10:30:00,19745,19775,19710,19765,1018
08/06/2009,11:15:00,19770,19820,19750,19785,757
08/06/2009,12:00:00,19785,19890,19780,19865,1108
08/06/2009,12:45:00,19870,19885,19800,19825,477
08/06/2009,13:30:00,19825,19840,19780,19820,329
08/06/2009,14:15:00,19820,19855,19780,19825,382
08/06/2009,15:00:00,19830,19890,19800,19800,788
08/06/2009,15:45:00,19800,19870,19760,19810,1219
08/06/2009,16:30:00,19810,19950,19810,19875,1553
08/06/2009,17:15:00,19875,19935,19760,19865,2131
09/06/2009,09:00:00,19950,20320,19950,20100,2734
09/06/2009,09:45:00,20100,20175,20070,20110,1028
09/06/2009,10:30:00,20110,20155,20080,20115,730
09/06/2009,11:15:00,20120,20120,20030,20030,695
09/06/2009,12:00:00,20035,20035,19965,20000,788
09/06/2009,12:45:00,20000,20055,19945,20025,614
09/06/2009,13:30:00,20020,20080,19985,20035,473
09/06/2009,14:15:00,20045,20130,20040,20070,654
09/06/2009,15:00:00,20065,20185,20060,20155,806
09/06/2009,15:45:00,20160,20220,20070,20100,1600
09/06/2009,16:30:00,20105,20165,19995,20040,1434
09/06/2009,17:15:00,20040,20090,19995,20010,981
10/06/2009,09:00:00,20305,20480,20305,20375,2098
10/06/2009,09:45:00,20380,20425,20365,20390,1028
10/06/2009,10:30:00,20390,20470,20385,20445,905
10/06/2009,11:15:00,20440,20450,20420,20430,348
10/06/2009,12:00:00,20430,20545,20430,20500,1047
10/06/2009,12:45:00,20495,20530,20470,20495,410
10/06/2009,13:30:00,20500,20500,20455,20475,438
10/06/2009,14:15:00,20480,20495,20435,20460,571
10/06/2009,15:00:00,20455,20495,20400,20420,986
10/06/2009,15:45:00,20415,20455,20310,20360,1536
10/06/2009,16:30:00,20365,20385,20285,20295,1444
10/06/2009,17:15:00,20295,20385,20265,20345,1227
11/06/2009,09:00:00,20285,20425,20285,20375,1693
11/06/2009,09:45:00,20370,20455,20365,20425,1047
11/06/2009,10:30:00,20425,20500,20420,20460,857
11/06/2009,11:15:00,20460,20495,20450,20455,487
11/06/2009,12:00:00,20455,20485,20440,20475,363
11/06/2009,12:45:00,20480,20480,20410,20430,232
11/06/2009,13:30:00,20425,20445,20410,20410,177
11/06/2009,14:15:00,20410,20520,20335,20365,1351
11/06/2009,15:00:00,20370,20485,20360,20470,977
11/06/2009,15:45:00,20475,20610,20475,20535,1504
11/06/2009,16:30:00,20540,20575,20470,20540,1252
11/06/2009,17:15:00,20535,20605,20510,20515,1595
12/06/2009,09:00:00,20545,20575,20420,20545,1443
12/06/2009,09:45:00,20545,20560,20505,20510,1250
12/06/2009,10:30:00,20510,20525,20455,20465,617
12/06/2009,11:15:00,20465,20475,20380,20425,840
12/06/2009,12:00:00,20420,20445,20400,20425,360
12/06/2009,12:45:00,20420,20425,20375,20385,398
12/06/2009,13:30:00,20390,20440,20375,20415,510
12/06/2009,14:15:00,20410,20420,20355,20390,731
12/06/2009,15:00:00,20400,20455,20375,20420,875
12/06/2009,15:45:00,20410,20465,20330,20410,1987
12/06/2009,16:30:00,20405,20480,20395,20415,1076
12/06/2009,17:15:00,20420,20420,20340,20385,918
15/06/2009,09:00:00,20280,20335,19985,20010,3685
15/06/2009,09:45:00,20010,20070,19910,19985,2244
15/06/2009,10:30:00,19990,20000,19900,19955,1714
15/06/2009,11:15:00,19955,20020,19890,19995,1618
15/06/2009,12:00:00,19990,20080,19980,20070,974
15/06/2009,12:45:00,20070,20085,20030,20035,456
15/06/2009,13:30:00,20040,20065,20010,20035,839
15/06/2009,14:15:00,20035,20090,20000,20045,891
15/06/2009,15:00:00,20045,20085,20000,20025,1239
15/06/2009,15:45:00,20020,20020,19960,19980,1841
15/06/2009,16:30:00,19965,19970,19790,19810,2455
15/06/2009,17:15:00,19810,19850,19720,19775,2359
16/06/2009,09:00:00,19810,19865,19560,19670,2784
16/06/2009,09:45:00,19670,19705,19470,19525,2063
16/06/2009,10:30:00,19525,19615,19490,19605,2288
16/06/2009,11:15:00,19600,19625,19530,19595,703
16/06/2009,12:00:00,19590,19650,19555,19640,643
16/06/2009,12:45:00,19640,19700,19605,19670,897
16/06/2009,13:30:00,19675,19705,19645,19675,1661
16/06/2009,14:15:00,19685,19785,19680,19735,1084
16/06/2009,15:00:00,19730,19760,19625,19675,2323
16/06/2009,15:45:00,19680,19695,19580,19600,4526
16/06/2009,16:30:00,19600,19630,19565,19625,7278
16/06/2009,17:15:00,19620,19620,19495,19525,2165
17/06/2009,09:00:00,19540,19570,19410,19515,3972
17/06/2009,09:45:00,19515,19525,19295,19350,3461
17/06/2009,10:30:00,19350,19380,19265,19300,2333
17/06/2009,11:15:00,19300,19300,19135,19235,2642
17/06/2009,12:00:00,19235,19285,19180,19260,3549
17/06/2009,12:45:00,19260,19320,19225,19300,1394
17/06/2009,13:30:00,19300,19320,19200,19235,787
17/06/2009,14:15:00,19235,19295,19175,19255,1088
17/06/2009,15:00:00,19250,19255,19145,19155,1539
17/06/2009,15:45:00,19155,19180,19005,19030,4746
17/06/2009,16:30:00,19035,19040,18905,18975,4676
17/06/2009,17:15:00,18980,19145,18970,19125,1927
18/06/2009,09:00:00,19130,19185,18930,18945,2590
18/06/2009,09:45:00,18945,19060,18850,18870,1885
18/06/2009,10:30:00,18875,18920,18800,18905,3079
18/06/2009,11:15:00,18905,18955,18855,18890,3298
18/06/2009,12:00:00,18895,18925,18840,18845,829
18/06/2009,12:45:00,18845,18880,18800,18860,810
18/06/2009,13:30:00,18865,18875,18810,18855,795
18/06/2009,14:15:00,18855,19010,18840,18970,4328
18/06/2009,15:00:00,18975,19005,18855,18920,1397
18/06/2009,15:45:00,18920,19200,18905,19190,4251
18/06/2009,16:30:00,19195,19220,19090,19180,2206
18/06/2009,17:15:00,19180,19320,19170,19305,1310