DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/10/2008,09:00:00,22150,22350,21955,22010,1594
20/10/2008,09:30:00,21995,22220,21995,22085,1085
20/10/2008,10:00:00,22085,22140,21985,22035,838
20/10/2008,10:30:00,22030,22155,22000,22115,742
20/10/2008,11:00:00,22115,22295,22115,22230,881
20/10/2008,11:30:00,22230,22275,21975,22025,1210
20/10/2008,12:00:00,22020,22050,21830,21875,1069
20/10/2008,12:30:00,21885,22130,21875,22085,904
20/10/2008,13:00:00,22095,22165,22010,22010,443
20/10/2008,13:30:00,22015,22040,21930,21955,464
20/10/2008,14:00:00,21955,22095,21955,22060,366
20/10/2008,14:30:00,22040,22085,21955,21970,587
20/10/2008,15:00:00,21985,22045,21915,22030,683
20/10/2008,15:30:00,22040,22120,21935,22100,1294
20/10/2008,16:00:00,22120,22325,22120,22165,2055
20/10/2008,16:30:00,22160,22315,22080,22175,1336
20/10/2008,17:00:00,22170,22210,21960,22200,1307
20/10/2008,17:30:00,22200,22245,22140,22180,404
21/10/2008,09:00:00,22465,22515,22240,22270,1964
21/10/2008,09:30:00,22275,22440,22275,22405,1037
21/10/2008,10:00:00,22405,22410,22300,22325,720
21/10/2008,10:30:00,22315,22340,22160,22170,878
21/10/2008,11:00:00,22170,22295,22160,22285,523
21/10/2008,11:30:00,22290,22375,22280,22370,457
21/10/2008,12:00:00,22375,22450,22345,22365,657
21/10/2008,12:30:00,22360,22445,22350,22415,334
21/10/2008,13:00:00,22425,22430,22220,22255,488
21/10/2008,13:30:00,22250,22300,22100,22120,707
21/10/2008,14:00:00,22125,22125,21875,21915,1073
21/10/2008,14:30:00,21915,21985,21845,21895,870
21/10/2008,15:00:00,21905,21975,21760,21940,876
21/10/2008,15:30:00,21950,22070,21890,21980,1938
21/10/2008,16:00:00,21990,22195,21955,22110,1844
21/10/2008,16:30:00,22105,22135,21905,21910,1172
21/10/2008,17:00:00,21905,21995,21800,21920,1270
21/10/2008,17:30:00,21915,21925,21865,21865,394
22/10/2008,09:00:00,21415,21550,21395,21510,1530
22/10/2008,09:30:00,21500,21750,21495,21740,1169
22/10/2008,10:00:00,21735,21760,21565,21565,807
22/10/2008,10:30:00,21565,21610,21515,21540,529
22/10/2008,11:00:00,21530,21575,21455,21480,734
22/10/2008,11:30:00,21475,21525,21420,21490,508
22/10/2008,12:00:00,21500,21545,21435,21445,327
22/10/2008,12:30:00,21445,21485,21255,21260,557
22/10/2008,13:00:00,21260,21325,21135,21240,805
22/10/2008,13:30:00,21245,21325,21220,21320,465
22/10/2008,14:00:00,21330,21350,21205,21315,422
22/10/2008,14:30:00,21320,21395,21265,21280,602
22/10/2008,15:00:00,21280,21355,21195,21355,555
22/10/2008,15:30:00,21355,21425,21175,21205,1484
22/10/2008,16:00:00,21200,21295,21060,21100,2017
22/10/2008,16:30:00,21090,21325,21060,21310,1529
22/10/2008,17:00:00,21305,21320,21070,21140,1646
22/10/2008,17:30:00,21150,21265,21120,21180,615
23/10/2008,09:00:00,21200,21250,20865,21080,1965
23/10/2008,09:30:00,21090,21220,21020,21120,883
23/10/2008,10:00:00,21120,21185,21020,21145,758
23/10/2008,10:30:00,21150,21160,20695,20725,1290
23/10/2008,11:00:00,20710,20815,20565,20600,1634
23/10/2008,11:30:00,20580,20635,20380,20460,1569
23/10/2008,12:00:00,20460,20660,20455,20570,792
23/10/2008,12:30:00,20580,20640,20495,20520,642
23/10/2008,13:00:00,20525,20630,20470,20565,503
23/10/2008,13:30:00,20575,20605,20450,20480,628
23/10/2008,14:00:00,20470,20560,20415,20530,470
23/10/2008,14:30:00,20505,20680,20415,20670,835
23/10/2008,15:00:00,20670,20795,20590,20775,894
23/10/2008,15:30:00,20780,20940,20545,20770,1872
23/10/2008,16:00:00,20765,20915,20730,20765,2268
23/10/2008,16:30:00,20755,21215,20735,21200,2267
23/10/2008,17:00:00,21205,21265,20960,21075,1531
23/10/2008,17:30:00,21075,21180,21055,21150,450
24/10/2008,09:00:00,20350,20350,19850,20135,2847
24/10/2008,09:30:00,20125,20350,20095,20240,1304
24/10/2008,10:00:00,20220,20230,20005,20020,1120
24/10/2008,10:30:00,20025,20035,19755,19820,2069
24/10/2008,11:00:00,19815,19915,19720,19840,944
24/10/2008,11:30:00,19840,19850,19225,19455,2697
24/10/2008,12:00:00,19450,19620,19425,19500,1497
24/10/2008,12:30:00,19505,19640,19430,19585,1163
24/10/2008,13:00:00,19585,19600,19310,19585,1004
24/10/2008,13:30:00,19595,19625,19505,19550,484
24/10/2008,14:00:00,19535,19630,19450,19575,324
24/10/2008,14:30:00,19580,19600,19320,19425,1116
24/10/2008,15:00:00,19435,19510,19340,19350,749
24/10/2008,15:30:00,19350,19830,19345,19775,2297
24/10/2008,16:00:00,19785,19880,19440,19520,2122
24/10/2008,16:30:00,19520,19630,19465,19570,1399
24/10/2008,17:00:00,19570,19900,19545,19900,2196
24/10/2008,17:30:00,19880,20150,19875,20150,681
27/10/2008,09:00:00,19195,19195,18550,18810,2668
27/10/2008,09:30:00,18830,18870,18710,18820,761
27/10/2008,10:00:00,18830,18970,18810,18890,1211
27/10/2008,10:30:00,18895,18970,18820,18840,902
27/10/2008,11:00:00,18855,18880,18760,18760,570
27/10/2008,11:30:00,18765,18875,18750,18795,487
27/10/2008,12:00:00,18800,19025,18785,18975,960
27/10/2008,12:30:00,18970,19050,18925,18970,711
27/10/2008,13:00:00,18985,19065,18905,18920,537
27/10/2008,13:30:00,18940,19150,18940,19140,578
27/10/2008,14:00:00,19155,19215,19060,19130,885
27/10/2008,14:30:00,19150,19260,19065,19225,1278
27/10/2008,15:00:00,19230,19440,19160,19200,1697
27/10/2008,15:30:00,19205,19275,19030,19260,1269
27/10/2008,16:00:00,19260,19405,19065,19170,1268
27/10/2008,16:30:00,19190,19300,19070,19205,1156
27/10/2008,17:00:00,19205,19290,19065,19070,2453
27/10/2008,17:30:00,19080,19205,19075,19105,724
28/10/2008,09:00:00,19850,19850,19380,19400,2521
28/10/2008,09:30:00,19400,19400,19000,19110,2240
28/10/2008,10:00:00,19110,19330,19070,19125,1792
28/10/2008,10:30:00,19130,19145,18875,19080,1660
28/10/2008,11:00:00,19075,19290,19065,19195,961
28/10/2008,11:30:00,19195,19295,19145,19225,839
28/10/2008,12:00:00,19245,19370,19210,19330,690
28/10/2008,12:30:00,19320,19395,19240,19270,830
28/10/2008,13:00:00,19260,19310,19200,19265,681
28/10/2008,13:30:00,19275,19310,19225,19240,635
28/10/2008,14:00:00,19230,19245,19165,19210,578
28/10/2008,14:30:00,19210,19330,19175,19295,1133
28/10/2008,15:00:00,19290,19290,18975,18985,1636
28/10/2008,15:30:00,18985,19060,18685,18735,2131
28/10/2008,16:00:00,18730,18815,18635,18780,1742
28/10/2008,16:30:00,18780,18890,18700,18705,1142
28/10/2008,17:00:00,18705,18780,18615,18635,2343
28/10/2008,17:30:00,18650,18790,18645,18785,602
29/10/2008,09:00:00,19730,19900,19565,19860,2741
29/10/2008,09:30:00,19855,19945,19775,19830,1784
29/10/2008,10:00:00,19820,19890,19755,19790,1103
29/10/2008,10:30:00,19785,19840,19665,19835,1031
29/10/2008,11:00:00,19845,19920,19815,19895,1125
29/10/2008,11:30:00,19890,19970,19835,19910,1249
29/10/2008,12:00:00,19925,19960,19865,19880,828
29/10/2008,12:30:00,19900,20035,19890,20000,997
29/10/2008,13:00:00,20005,20140,19960,19975,851
29/10/2008,13:30:00,19975,20075,19875,19930,745
29/10/2008,14:00:00,19940,19995,19910,19960,270
29/10/2008,14:30:00,19940,20025,19860,19975,1193
29/10/2008,15:00:00,19970,20180,19960,20110,1264
29/10/2008,15:30:00,20115,20135,19975,20085,1233
29/10/2008,16:00:00,20085,20350,20065,20285,1507
29/10/2008,16:30:00,20275,20360,20220,20305,872
29/10/2008,17:00:00,20305,20445,20165,20430,2158
29/10/2008,17:30:00,20440,20570,20430,20550,1279
30/10/2008,09:00:00,20850,20990,20590,20600,2398
30/10/2008,09:30:00,20620,20750,20585,20610,1071
30/10/2008,10:00:00,20615,20675,20545,20635,971
30/10/2008,10:30:00,20635,20720,20600,20690,552
30/10/2008,11:00:00,20700,20955,20695,20945,1043
30/10/2008,11:30:00,20945,21020,20880,20970,1156
30/10/2008,12:00:00,20970,20970,20900,20930,482
30/10/2008,12:30:00,20930,21090,20930,21080,735
30/10/2008,13:00:00,21085,21135,20980,20990,626
30/10/2008,13:30:00,21005,21110,20965,21090,740
30/10/2008,14:00:00,21090,21235,21085,21130,985
30/10/2008,14:30:00,21120,21205,21065,21120,1195
30/10/2008,15:00:00,21115,21205,21045,21060,1245
30/10/2008,15:30:00,21055,21095,20865,20880,1467
30/10/2008,16:00:00,20890,20950,20680,20720,1587
30/10/2008,16:30:00,20730,20770,20420,20440,2364
30/10/2008,17:00:00,20430,20855,20400,20820,2273
30/10/2008,17:30:00,20825,20910,20795,20885,552
31/10/2008,09:00:00,20640,20780,20570,20645,1825
31/10/2008,09:30:00,20645,20850,20630,20680,1415
31/10/2008,10:00:00,20690,20695,20510,20570,1332
31/10/2008,10:30:00,20565,20625,20560,20610,619
31/10/2008,11:00:00,20610,20730,20580,20600,681
31/10/2008,11:30:00,20600,20650,20460,20495,583
31/10/2008,12:00:00,20500,20535,20360,20395,1099
31/10/2008,12:30:00,20385,20535,20380,20480,419
31/10/2008,13:00:00,20495,20525,20465,20490,216
31/10/2008,13:30:00,20505,20640,20490,20640,619
31/10/2008,14:00:00,20645,20735,20585,20620,725
31/10/2008,14:30:00,20610,20705,20510,20705,1204
31/10/2008,15:00:00,20700,20895,20675,20845,1503
31/10/2008,15:30:00,20825,20935,20725,20900,1214
31/10/2008,16:00:00,20915,21240,20910,21120,1718
31/10/2008,16:30:00,21120,21270,21100,21225,1354
31/10/2008,17:00:00,21230,21390,21110,21280,2742
31/10/2008,17:30:00,21290,21330,21000,21015,1214
03/11/2008,09:00:00,21430,21665,21430,21500,1872
03/11/2008,09:30:00,21495,21640,21450,21635,3003
03/11/2008,10:00:00,21630,21685,21570,21685,942
03/11/2008,10:30:00,21685,21700,21555,21585,718
03/11/2008,11:00:00,21570,21605,21490,21495,563
03/11/2008,11:30:00,21495,21535,21435,21510,730
03/11/2008,12:00:00,21510,21535,21460,21505,352
03/11/2008,12:30:00,21500,21575,21475,21565,345
03/11/2008,13:00:00,21570,21630,21555,21620,327
03/11/2008,13:30:00,21605,21635,21585,21585,178
03/11/2008,14:00:00,21580,21585,21380,21435,760
03/11/2008,14:30:00,21430,21450,21360,21445,493
03/11/2008,15:00:00,21440,21440,21365,21425,365
03/11/2008,15:30:00,21425,21640,21375,21530,1259
03/11/2008,16:00:00,21525,21580,21425,21465,1526
03/11/2008,16:30:00,21460,21670,21430,21585,1087
03/11/2008,17:00:00,21580,21620,21495,21615,1358
03/11/2008,17:30:00,21595,21635,21595,21610,328
04/11/2008,09:00:00,21705,21810,21620,21805,2494
04/11/2008,09:30:00,21795,21995,21785,21930,1370
04/11/2008,10:00:00,21925,22000,21875,21995,611
04/11/2008,10:30:00,21995,22110,21975,22105,1121
04/11/2008,11:00:00,22105,22160,22075,22130,796
04/11/2008,11:30:00,22140,22225,22125,22225,911
04/11/2008,12:00:00,22225,22330,22210,22310,900
04/11/2008,12:30:00,22310,22330,22235,22250,429
04/11/2008,13:00:00,22250,22405,22250,22400,663
04/11/2008,13:30:00,22390,22475,22365,22420,587
04/11/2008,14:00:00,22420,22455,22325,22360,651
04/11/2008,14:30:00,22360,22405,22305,22355,565
04/11/2008,15:00:00,22350,22390,22310,22370,425
04/11/2008,15:30:00,22370,22375,22270,22310,976
04/11/2008,16:00:00,22300,22635,22290,22620,1787
04/11/2008,16:30:00,22625,22880,22625,22840,2515
04/11/2008,17:00:00,22835,23120,22830,23085,2774
04/11/2008,17:30:00,23055,23125,23050,23060,895
05/11/2008,09:00:00,22980,23165,22675,22955,2818
05/11/2008,09:30:00,22955,23050,22745,22800,1839
05/11/2008,10:00:00,22795,22830,22615,22720,1307
05/11/2008,10:30:00,22710,22775,22635,22690,555
05/11/2008,11:00:00,22680,22705,22545,22655,789
05/11/2008,11:30:00,22655,22705,22510,22685,518
05/11/2008,12:00:00,22685,22865,22680,22845,753
05/11/2008,12:30:00,22845,23000,22805,22880,599
05/11/2008,13:00:00,22890,22975,22815,22885,559
05/11/2008,13:30:00,22880,22885,22735,22840,433
05/11/2008,14:00:00,22845,22890,22760,22830,621
05/11/2008,14:30:00,22835,22985,22835,22950,509
05/11/2008,15:00:00,22945,22945,22860,22885,453
05/11/2008,15:30:00,22880,22925,22710,22725,2076
05/11/2008,16:00:00,22720,23035,22685,23005,2084
05/11/2008,16:30:00,23010,23130,22850,22880,1411
05/11/2008,17:00:00,22880,22940,22725,22755,1481
05/11/2008,17:30:00,22780,22800,22715,22780,411
06/11/2008,09:00:00,22355,22355,22020,22215,2381
06/11/2008,09:30:00,22205,22225,22075,22165,1254
06/11/2008,10:00:00,22160,22215,22125,22145,563
06/11/2008,10:30:00,22150,22185,22055,22070,455
06/11/2008,11:00:00,22060,22065,21930,22030,1144
06/11/2008,11:30:00,22040,22085,22010,22025,646
06/11/2008,12:00:00,22015,22065,21935,22010,633
06/11/2008,12:30:00,22005,22195,21985,22175,680
06/11/2008,13:00:00,22180,22630,22180,22595,2448
06/11/2008,13:30:00,22585,22705,22155,22170,1815
06/11/2008,14:00:00,22185,22235,22105,22175,714
06/11/2008,14:30:00,22170,22270,22140,22185,778
06/11/2008,15:00:00,22185,22195,22070,22160,593
06/11/2008,15:30:00,22165,22355,22110,22140,1301
06/11/2008,16:00:00,22140,22170,21940,21965,1271
06/11/2008,16:30:00,21965,21975,21775,21885,1722
06/11/2008,17:00:00,21890,21915,21440,21605,2521
06/11/2008,17:30:00,21595,21605,21310,21355,1102
07/11/2008,09:00:00,21570,21795,21515,21655,2183
07/11/2008,09:30:00,21640,21720,21350,21430,1338
07/11/2008,10:00:00,21430,21535,21270,21290,1300
07/11/2008,10:30:00,21300,21390,21180,21240,1627
07/11/2008,11:00:00,21250,21380,21240,21380,697
07/11/2008,11:30:00,21380,21525,21375,21490,527
07/11/2008,12:00:00,21500,21510,21425,21450,416
07/11/2008,12:30:00,21445,21525,21380,21390,278
07/11/2008,13:00:00,21390,21475,21340,21395,395
07/11/2008,13:30:00,21395,21415,21345,21380,251
07/11/2008,14:00:00,21385,21510,21365,21490,539
07/11/2008,14:30:00,21460,21470,21155,21160,1825
07/11/2008,15:00:00,21155,21375,21125,21345,980
07/11/2008,15:30:00,21355,21560,21355,21510,1477
07/11/2008,16:00:00,21525,22020,21515,21955,2260
07/11/2008,16:30:00,21950,22040,21830,21925,1631
07/11/2008,17:00:00,21930,22000,21790,21855,1803
07/11/2008,17:30:00,21865,22025,21820,22025,530
10/11/2008,09:00:00,22385,22635,22385,22630,1409
10/11/2008,09:30:00,22630,22640,22505,22535,841
10/11/2008,10:00:00,22535,22560,22485,22525,414
10/11/2008,10:30:00,22525,22600,22510,22560,652
10/11/2008,11:00:00,22555,22705,22550,22685,630
10/11/2008,11:30:00,22685,22720,22615,22635,452
10/11/2008,12:00:00,22635,22670,22585,22590,359
10/11/2008,12:30:00,22595,22645,22595,22605,214
10/11/2008,13:00:00,22605,22620,22490,22500,542
10/11/2008,13:30:00,22520,22550,22510,22550,303
10/11/2008,14:00:00,22550,22580,22420,22500,587
10/11/2008,14:30:00,22500,22500,22395,22400,438
10/11/2008,15:00:00,22395,22400,22265,22295,671
10/11/2008,15:30:00,22300,22420,22215,22245,1461
10/11/2008,16:00:00,22255,22310,22135,22260,1058
10/11/2008,16:30:00,22270,22295,22025,22030,1244
10/11/2008,17:00:00,22020,22075,21940,22020,1286
10/11/2008,17:30:00,22020,22095,21910,21930,413
11/11/2008,09:00:00,21780,21785,21565,21760,1305
11/11/2008,09:30:00,21750,21750,21570,21635,897
11/11/2008,10:00:00,21630,21690,21580,21625,586
11/11/2008,10:30:00,21625,21690,21545,21555,698
11/11/2008,11:00:00,21580,21625,21460,21580,1052
11/11/2008,11:30:00,21585,21610,21515,21570,398
11/11/2008,12:00:00,21575,21610,21485,21515,503
11/11/2008,12:30:00,21520,21530,21475,21510,198
11/11/2008,13:00:00,21505,21515,21320,21330,901
11/11/2008,13:30:00,21335,21375,21250,21300,747
11/11/2008,14:00:00,21310,21345,21115,21170,1638
11/11/2008,14:30:00,21175,21290,21105,21175,1111
11/11/2008,15:00:00,21165,21225,21110,21180,885
11/11/2008,15:30:00,21185,21250,20890,20975,2158
11/11/2008,16:00:00,20965,21055,20905,20955,1271
11/11/2008,16:30:00,20940,21015,20760,20775,1838
11/11/2008,17:00:00,20775,20845,20670,20685,1941
11/11/2008,17:30:00,20675,20690,20605,20630,753
12/11/2008,09:00:00,20980,21170,20920,21035,2135
12/11/2008,09:30:00,21025,21075,20725,20810,1375
12/11/2008,10:00:00,20805,20960,20785,20945,1055
12/11/2008,10:30:00,20945,20965,20675,20720,1148
12/11/2008,11:00:00,20715,20835,20700,20835,951
12/11/2008,11:30:00,20835,20890,20800,20875,645
12/11/2008,12:00:00,20875,21050,20825,21035,712
12/11/2008,12:30:00,21035,21090,20975,21060,605
12/11/2008,13:00:00,21060,21090,20940,20990,484
12/11/2008,13:30:00,21000,21015,20810,20815,597
12/11/2008,14:00:00,20810,20855,20755,20825,517
12/11/2008,14:30:00,20815,20835,20560,20630,1367
12/11/2008,15:00:00,20635,20645,20475,20515,1367
12/11/2008,15:30:00,20510,20655,20460,20555,1518
12/11/2008,16:00:00,20550,20595,20335,20335,1867
12/11/2008,16:30:00,20335,20350,20070,20175,2390
12/11/2008,17:00:00,20175,20270,20020,20265,2175
12/11/2008,17:30:00,20245,20270,20115,20180,537
13/11/2008,09:00:00,19985,20310,19825,20300,2038
13/11/2008,09:30:00,20300,20390,20270,20315,1492
13/11/2008,10:00:00,20315,20555,20300,20460,1475
13/11/2008,10:30:00,20455,20485,20395,20460,598
13/11/2008,11:00:00,20455,20455,20100,20140,1128
13/11/2008,11:30:00,20135,20160,19960,20105,1260
13/11/2008,12:00:00,20095,20120,19940,20090,1196
13/11/2008,12:30:00,20080,20265,20080,20235,787
13/11/2008,13:00:00,20240,20340,20220,20320,751
13/11/2008,13:30:00,20325,20360,20135,20140,474
13/11/2008,14:00:00,20150,20230,20140,20205,352
13/11/2008,14:30:00,20190,20290,20100,20230,1167
13/11/2008,15:00:00,20225,20375,20220,20295,915
13/11/2008,15:30:00,20300,20470,20160,20220,1771
13/11/2008,16:00:00,20210,20510,20200,20390,1643
13/11/2008,16:30:00,20395,20435,20210,20320,1300
13/11/2008,17:00:00,20320,20365,20165,20350,1906
13/11/2008,17:30:00,20350,20420,20340,20365,428
14/11/2008,09:00:00,21045,21050,20820,20840,2486
14/11/2008,09:30:00,20835,20920,20765,20870,1189
14/11/2008,10:00:00,20870,20965,20865,20885,688
14/11/2008,10:30:00,20880,20915,20800,20810,523
14/11/2008,11:00:00,20815,20840,20670,20780,909
14/11/2008,11:30:00,20790,20840,20770,20800,519
14/11/2008,12:00:00,20805,20920,20805,20895,631
14/11/2008,12:30:00,20905,20960,20865,20900,505
14/11/2008,13:00:00,20895,20915,20845,20890,432
14/11/2008,13:30:00,20895,20945,20835,20845,320
14/11/2008,14:00:00,20840,20860,20720,20770,651
14/11/2008,14:30:00,20780,20925,20720,20860,1082
14/11/2008,15:00:00,20855,20870,20715,20765,410
14/11/2008,15:30:00,20760,21045,20740,21020,1313
14/11/2008,16:00:00,21020,21095,20805,20905,1726
14/11/2008,16:30:00,20920,20920,20635,20650,1409
14/11/2008,17:00:00,20655,20795,20570,20775,1633
14/11/2008,17:30:00,20775,20805,20710,20710,660
17/11/2008,09:00:00,20840,20840,20510,20700,1301
17/11/2008,09:30:00,20700,20775,20640,20730,1291
17/11/2008,10:00:00,20730,20790,20680,20760,531
17/11/2008,10:30:00,20755,20780,20535,20540,1041
17/11/2008,11:00:00,20545,20550,20370,20450,1467
17/11/2008,11:30:00,20455,20470,20255,20270,1077
17/11/2008,12:00:00,20260,20305,20090,20130,1070
17/11/2008,12:30:00,20125,20210,20020,20205,1251
17/11/2008,13:00:00,20200,20230,20140,20145,373
17/11/2008,13:30:00,20145,20275,20105,20245,502
17/11/2008,14:00:00,20240,20340,20220,20290,567
17/11/2008,14:30:00,20305,20325,20175,20255,656
17/11/2008,15:00:00,20250,20435,20230,20410,857
17/11/2008,15:30:00,20410,20425,20255,20395,1423
17/11/2008,16:00:00,20395,20430,19970,20015,2177
17/11/2008,16:30:00,20020,20130,19875,19890,2190
17/11/2008,17:00:00,19895,20155,19870,19965,1724
17/11/2008,17:30:00,19980,20160,19960,20160,444
18/11/2008,09:00:00,20120,20190,19890,19890,1302
18/11/2008,09:30:00,19890,19945,19580,19645,1967
18/11/2008,10:00:00,19650,19680,19480,19560,1379
18/11/2008,10:30:00,19560,19680,19530,19625,937
18/11/2008,11:00:00,19610,19730,19610,19690,609
18/11/2008,11:30:00,19685,19705,19580,19670,734
18/11/2008,12:00:00,19675,19710,19615,19615,554
18/11/2008,12:30:00,19615,19675,19560,19650,476
18/11/2008,13:00:00,19660,19710,19620,19635,299
18/11/2008,13:30:00,19640,19660,19580,19660,385
18/11/2008,14:00:00,19650,19810,19635,19715,780
18/11/2008,14:30:00,19730,19845,19665,19765,1001
18/11/2008,15:00:00,19770,19860,19735,19845,505
18/11/2008,15:30:00,19835,20050,19785,19955,2094
18/11/2008,16:00:00,19955,20210,19840,20210,1811
18/11/2008,16:30:00,20205,20250,20030,20060,1476
18/11/2008,17:00:00,20065,20110,19965,20055,1481
18/11/2008,17:30:00,20050,20220,20030,20220,450
19/11/2008,09:00:00,20065,20095,19850,19880,1767
19/11/2008,09:30:00,19895,19985,19770,19855,1448
19/11/2008,10:00:00,19850,19875,19680,19815,1237
19/11/2008,10:30:00,19820,19865,19745,19815,783
19/11/2008,11:00:00,19820,19900,19790,19865,557
19/11/2008,11:30:00,19880,19980,19875,19940,420
19/11/2008,12:00:00,19935,19935,19870,19885,409
19/11/2008,12:30:00,19895,19915,19780,19845,474
19/11/2008,13:00:00,19850,19865,19760,19770,458
19/11/2008,13:30:00,19770,19800,19635,19645,879
19/11/2008,14:00:00,19640,19730,19630,19705,447
19/11/2008,14:30:00,19720,19860,19555,19590,1215
19/11/2008,15:00:00,19585,19780,19575,19750,773
19/11/2008,15:30:00,19750,19880,19665,19715,1451
19/11/2008,16:00:00,19725,19915,19695,19790,1500
19/11/2008,16:30:00,19800,19800,19495,19530,1675
19/11/2008,17:00:00,19525,19635,19425,19500,2252
19/11/2008,17:30:00,19490,19540,19450,19540,408
20/11/2008,09:00:00,18950,19060,18825,18970,2407
20/11/2008,09:30:00,18960,19025,18870,18935,1502
20/11/2008,10:00:00,18935,19075,18925,19050,1054
20/11/2008,10:30:00,19055,19070,18885,18945,785
20/11/2008,11:00:00,18935,18980,18885,18940,549
20/11/2008,11:30:00,18930,19050,18875,18995,818
20/11/2008,12:00:00,18980,19000,18930,18955,501
20/11/2008,12:30:00,18955,19075,18925,19065,655
20/11/2008,13:00:00,19060,19220,19035,19165,1295
20/11/2008,13:30:00,19160,19170,19040,19100,512
20/11/2008,14:00:00,19100,19180,19055,19090,505
20/11/2008,14:30:00,19085,19085,18915,18970,1194
20/11/2008,15:00:00,18965,19060,18920,19010,739
20/11/2008,15:30:00,19020,19100,18830,18875,1556
20/11/2008,16:00:00,18870,18910,18650,18900,2144
20/11/2008,16:30:00,18890,19180,18850,19095,1991
20/11/2008,17:00:00,19105,19250,19010,19070,2121
20/11/2008,17:30:00,19070,19115,19010,19075,400
21/11/2008,09:00:00,19235,19235,18920,19105,2184
21/11/2008,09:30:00,19105,19285,19065,19195,1917
21/11/2008,10:00:00,19200,19265,19160,19210,1271
21/11/2008,10:30:00,19205,19260,19160,19215,754
21/11/2008,11:00:00,19215,19380,19210,19260,1029
21/11/2008,11:30:00,19260,19330,19060,19100,931
21/11/2008,12:00:00,19100,19190,19030,19055,814
21/11/2008,12:30:00,19050,19150,19040,19095,466
21/11/2008,13:00:00,19085,19100,18990,19020,692
21/11/2008,13:30:00,19015,19030,18855,18855,596
21/11/2008,14:00:00,18855,18945,18800,18895,1476
21/11/2008,14:30:00,18900,18960,18780,18930,847
21/11/2008,15:00:00,18925,18985,18825,18955,700
21/11/2008,15:30:00,18960,19090,18810,18840,2211
21/11/2008,16:00:00,18850,18930,18570,18585,2365
21/11/2008,16:30:00,18595,18720,18260,18320,1938
21/11/2008,17:00:00,18325,18600,18195,18515,2043
21/11/2008,17:30:00,18535,18550,18465,18545,500
24/11/2008,09:00:00,18975,18975,18665,18845,1399
24/11/2008,09:30:00,18840,18885,18715,18810,936
24/11/2008,10:00:00,18805,19045,18785,19020,1199
24/11/2008,10:30:00,19025,19135,19020,19095,1090
24/11/2008,11:00:00,19090,19170,19035,19085,867
24/11/2008,11:30:00,19085,19120,18990,18995,539
24/11/2008,12:00:00,18990,19130,18990,19130,665
24/11/2008,12:30:00,19130,19150,19075,19105,296
24/11/2008,13:00:00,19110,19110,19050,19055,458
24/11/2008,13:30:00,19050,19095,19010,19065,340
24/11/2008,14:00:00,19065,19100,18990,19020,255
24/11/2008,14:30:00,19015,19065,19000,19050,374
24/11/2008,15:00:00,19060,19225,19035,19210,786
24/11/2008,15:30:00,19205,19260,19045,19140,1284
24/11/2008,16:00:00,19150,19405,19130,19400,1959
24/11/2008,16:30:00,19395,19750,19375,19745,2352
24/11/2008,17:00:00,19750,19985,19595,19930,2521
24/11/2008,17:30:00,19925,19945,19665,19685,1060
25/11/2008,09:00:00,19680,19740,19450,19575,1786
25/11/2008,09:30:00,19590,19685,19515,19590,935
25/11/2008,10:00:00,19580,19645,19530,19630,593
25/11/2008,10:30:00,19630,19730,19620,19730,514
25/11/2008,11:00:00,19735,19780,19680,19740,670
25/11/2008,11:30:00,19740,19830,19730,19785,495
25/11/2008,12:00:00,19780,19960,19780,19955,574
25/11/2008,12:30:00,19960,20145,19945,20135,821
25/11/2008,13:00:00,20135,20160,19980,19995,504
25/11/2008,13:30:00,19990,20020,19810,19880,362
25/11/2008,14:00:00,19860,20105,19765,20015,1139
25/11/2008,14:30:00,20015,20345,20015,20270,1822
25/11/2008,15:00:00,20265,20290,20140,20200,852
25/11/2008,15:30:00,20190,20235,19995,20060,1622
25/11/2008,16:00:00,20060,20285,20035,20105,1737
25/11/2008,16:30:00,20110,20125,19700,19800,1750
25/11/2008,17:00:00,19805,19870,19630,19825,1836
25/11/2008,17:30:00,19825,19835,19705,19705,350
26/11/2008,09:00:00,19610,19735,19525,19685,1379
26/11/2008,09:30:00,19680,19900,19630,19870,1372
26/11/2008,10:00:00,19880,20025,19810,20020,1220
26/11/2008,10:30:00,20020,20100,19815,19860,1135
26/11/2008,11:00:00,19855,19880,19755,19770,925
26/11/2008,11:30:00,19765,19775,19635,19725,804
26/11/2008,12:00:00,19735,19740,19675,19705,391
26/11/2008,12:30:00,19715,19740,19640,19735,312
26/11/2008,13:00:00,19740,19760,19650,19690,184
26/11/2008,13:30:00,19700,19705,19410,19445,1329
26/11/2008,14:00:00,19450,19560,19420,19500,635
26/11/2008,14:30:00,19480,19545,19360,19475,1044
26/11/2008,15:00:00,19475,19630,19475,19540,716
26/11/2008,15:30:00,19545,19740,19500,19695,1354
26/11/2008,16:00:00,19710,19870,19630,19835,1582
26/11/2008,16:30:00,19830,19965,19690,19875,1356
26/11/2008,17:00:00,19880,20025,19805,19910,1683
26/11/2008,17:30:00,19925,19940,19860,19885,387
27/11/2008,09:00:00,20140,20290,20060,20255,1046
27/11/2008,09:30:00,20255,20335,20235,20265,685
27/11/2008,10:00:00,20270,20390,20255,20280,694
27/11/2008,10:30:00,20275,20275,20180,20205,527
27/11/2008,11:00:00,20210,20240,20165,20225,425
27/11/2008,11:30:00,20215,20230,20170,20225,193
27/11/2008,12:00:00,20220,20275,20210,20245,139
27/11/2008,12:30:00,20245,20280,20225,20275,211
27/11/2008,13:00:00,20275,20275,20200,20205,140
27/11/2008,13:30:00,20210,20230,20180,20195,168
27/11/2008,14:00:00,20195,20235,20190,20235,123
27/11/2008,14:30:00,20240,20240,20135,20210,294
27/11/2008,15:00:00,20210,20220,20175,20205,128
27/11/2008,15:30:00,20210,20265,20195,20215,260
27/11/2008,16:00:00,20215,20250,20215,20235,231
27/11/2008,16:30:00,20235,20305,20230,20250,360
27/11/2008,17:00:00,20250,20265,20160,20220,607
27/11/2008,17:30:00,20220,20255,20160,20165,301
28/11/2008,09:00:00,20215,20240,20125,20195,865
28/11/2008,09:30:00,20180,20205,20050,20100,727
28/11/2008,10:00:00,20100,20100,19950,19995,1275
28/11/2008,10:30:00,19980,19990,19750,19785,1410
28/11/2008,11:00:00,19790,19905,19775,19830,847
28/11/2008,11:30:00,19830,19910,19815,19900,442
28/11/2008,12:00:00,19895,19910,19795,19895,460
28/11/2008,12:30:00,19890,19910,19850,19850,243
28/11/2008,13:00:00,19870,19875,19700,19760,490
28/11/2008,13:30:00,19745,19785,19680,19770,482
28/11/2008,14:00:00,19775,19840,19760,19830,389
28/11/2008,14:30:00,19830,19875,19800,19830,454
28/11/2008,15:00:00,19830,19840,19765,19795,3962
28/11/2008,15:30:00,19795,19950,19785,19860,943
28/11/2008,16:00:00,19855,19930,19795,19835,849
28/11/2008,16:30:00,19830,19855,19720,19825,773
28/11/2008,17:00:00,19830,20030,19780,19990,1460
28/11/2008,17:30:00,19990,20020,19900,19950,468
01/12/2008,09:00:00,19890,19940,19570,19570,1351
01/12/2008,09:30:00,19570,19585,19460,19525,1205
01/12/2008,10:00:00,19520,19590,19485,19530,4295
01/12/2008,10:30:00,19520,19520,19385,19470,959
01/12/2008,11:00:00,19465,19465,19305,19365,903
01/12/2008,11:30:00,19365,19375,19260,19345,814
01/12/2008,12:00:00,19345,19395,19335,19370,361
01/12/2008,12:30:00,19375,19450,19325,19435,383
01/12/2008,13:00:00,19435,19450,19395,19415,293
01/12/2008,13:30:00,19415,19420,19325,19375,214
01/12/2008,14:00:00,19385,19400,19330,19365,259
01/12/2008,14:30:00,19355,19410,19345,19400,223
01/12/2008,15:00:00,19400,19425,19355,19365,420
01/12/2008,15:30:00,19360,19375,19125,19170,1468
01/12/2008,16:00:00,19150,19220,19005,19030,1686
01/12/2008,16:30:00,19030,19110,18900,18905,1323
01/12/2008,17:00:00,18910,18950,18750,18800,2838
01/12/2008,17:30:00,18800,18865,18725,18835,968
02/12/2008,09:00:00,18550,18665,18325,18370,2946
02/12/2008,09:30:00,18370,18625,18365,18530,1733
02/12/2008,10:00:00,18530,18700,18530,18580,1235
02/12/2008,10:30:00,18575,18645,18470,18640,1028
02/12/2008,11:00:00,18640,18880,18620,18855,1357
02/12/2008,11:30:00,18855,18870,18790,18810,654
02/12/2008,12:00:00,18825,19005,18785,18950,1213
02/12/2008,12:30:00,18945,19085,18910,19085,672
02/12/2008,13:00:00,19085,19130,19020,19070,641
02/12/2008,13:30:00,19085,19095,18925,19010,579
02/12/2008,14:00:00,19000,19025,18890,18960,820
02/12/2008,14:30:00,18970,19075,18950,19040,570
02/12/2008,15:00:00,19040,19060,18970,19020,472
02/12/2008,15:30:00,19020,19030,18740,18890,1419
02/12/2008,16:00:00,18900,19200,18880,19125,2077
02/12/2008,16:30:00,19130,19285,19110,19135,1623
02/12/2008,17:00:00,19135,19205,19020,19150,1440
02/12/2008,17:30:00,19150,19170,19035,19035,452
03/12/2008,09:00:00,19105,19180,18920,18955,2264
03/12/2008,09:30:00,18950,19015,18815,18815,2264
03/12/2008,10:00:00,18815,18905,18775,18870,716
03/12/2008,10:30:00,18865,18945,18805,18860,669
03/12/2008,11:00:00,18860,18895,18775,18825,564
03/12/2008,11:30:00,18815,18940,18810,18925,505
03/12/2008,12:00:00,18920,18945,18860,18885,642
03/12/2008,12:30:00,18880,18880,18815,18870,342
03/12/2008,13:00:00,18865,19015,18865,18950,432
03/12/2008,13:30:00,18950,18960,18850,18880,251
03/12/2008,14:00:00,18885,18890,18710,18735,477
03/12/2008,14:30:00,18750,18835,18680,18805,715
03/12/2008,15:00:00,18805,18805,18540,18630,916
03/12/2008,15:30:00,18645,18720,18575,18625,1181
03/12/2008,16:00:00,18615,18885,18560,18865,1533
03/12/2008,16:30:00,18865,19110,18850,19095,1686
03/12/2008,17:00:00,19100,19295,19060,19190,2026
03/12/2008,17:30:00,19170,19290,19160,19290,537
04/12/2008,09:00:00,19240,19265,19030,19265,1195
04/12/2008,09:30:00,19260,19485,19260,19415,1435
04/12/2008,10:00:00,19415,19440,19300,19380,924
04/12/2008,10:30:00,19380,19475,19330,19470,496
04/12/2008,11:00:00,19475,19505,19400,19485,745
04/12/2008,11:30:00,19485,19500,19330,19350,622
04/12/2008,12:00:00,19355,19405,19255,19255,1038
04/12/2008,12:30:00,19260,19325,19200,19325,698
04/12/2008,13:00:00,19330,19330,19015,19195,973
04/12/2008,13:30:00,19195,19370,19070,19170,1057
04/12/2008,14:00:00,19160,19160,18635,18685,1881
04/12/2008,14:30:00,18690,18830,18620,18670,1073
04/12/2008,15:00:00,18660,18820,18640,18755,495
04/12/2008,15:30:00,18770,18990,18755,18875,1363
04/12/2008,16:00:00,18885,18985,18725,18800,1791
04/12/2008,16:30:00,18810,19015,18760,19005,1480
04/12/2008,17:00:00,19010,19055,18860,18915,1647
04/12/2008,17:30:00,18915,18930,18790,18855,499
05/12/2008,09:00:00,18660,18835,18595,18725,2078
05/12/2008,09:30:00,18715,18750,18520,18585,1262
05/12/2008,10:00:00,18595,18775,18545,18770,961
05/12/2008,10:30:00,18760,18765,18655,18705,548
05/12/2008,11:00:00,18710,18775,18560,18630,822
05/12/2008,11:30:00,18625,18630,18530,18545,466
05/12/2008,12:00:00,18550,18560,18435,18445,673
05/12/2008,12:30:00,18445,18555,18405,18555,435
05/12/2008,13:00:00,18555,18555,18410,18440,309
05/12/2008,13:30:00,18455,18510,18455,18490,166
05/12/2008,14:00:00,18485,18490,18380,18400,403
05/12/2008,14:30:00,18385,18385,18055,18260,2027
05/12/2008,15:00:00,18265,18275,18180,18205,582
05/12/2008,15:30:00,18210,18305,18100,18100,1160
05/12/2008,16:00:00,18100,18160,17910,18000,1546
05/12/2008,16:30:00,17995,18080,17820,18020,1495
05/12/2008,17:00:00,18015,18170,17985,18025,1599
05/12/2008,17:30:00,18020,18205,18010,18195,691
08/12/2008,09:00:00,19010,19430,18850,19075,2804
08/12/2008,09:30:00,19075,19090,18995,19085,805
08/12/2008,10:00:00,19085,19120,18970,19005,711
08/12/2008,10:30:00,19005,19025,18860,18915,676
08/12/2008,11:00:00,18925,18940,18810,18885,526
08/12/2008,11:30:00,18895,18930,18865,18890,215
08/12/2008,12:00:00,18900,18955,18890,18900,223
08/12/2008,12:30:00,18895,19010,18885,18995,381
08/12/2008,13:00:00,18990,19015,18945,18960,189
08/12/2008,13:30:00,18965,18980,18910,18945,251
08/12/2008,14:00:00,18935,19040,18915,19015,325
08/12/2008,14:30:00,19025,19100,19000,19015,374
08/12/2008,15:00:00,19015,19025,18905,18905,194
08/12/2008,15:30:00,18905,19015,18865,18920,683
08/12/2008,16:00:00,18925,19065,18870,19045,779
08/12/2008,16:30:00,19060,19295,19040,19225,1028
08/12/2008,17:00:00,19225,19330,19205,19270,1507
08/12/2008,17:30:00,19275,19310,19080,19235,870
09/12/2008,09:00:00,19190,19190,18925,18940,1521
09/12/2008,09:30:00,18940,19115,18930,19050,924
09/12/2008,10:00:00,19050,19305,19030,19260,1181
09/12/2008,10:30:00,19255,19370,19205,19330,857
09/12/2008,11:00:00,19335,19505,19260,19495,1017
09/12/2008,11:30:00,19495,19655,19480,19620,1072
09/12/2008,12:00:00,19615,19630,19540,19550,680
09/12/2008,12:30:00,19545,19625,19520,19605,558
09/12/2008,13:00:00,19610,19665,19595,19620,543
09/12/2008,13:30:00,19620,19680,19605,19615,450
09/12/2008,14:00:00,19610,19620,19425,19490,842
09/12/2008,14:30:00,19490,19560,19370,19425,723
09/12/2008,15:00:00,19425,19505,19410,19500,581
09/12/2008,15:30:00,19495,19575,19370,19420,1098
09/12/2008,16:00:00,19425,19660,19425,19580,1271
09/12/2008,16:30:00,19575,19775,19575,19735,1366
09/12/2008,17:00:00,19740,19790,19590,19640,1935
09/12/2008,17:30:00,19650,19675,19595,19600,357
10/12/2008,09:00:00,19685,19850,19615,19630,1402
10/12/2008,09:30:00,19620,19665,19515,19630,843
10/12/2008,10:00:00,19630,19645,19520,19620,595
10/12/2008,10:30:00,19620,19640,19550,19550,414
10/12/2008,11:00:00,19545,19620,19545,19595,336
10/12/2008,11:30:00,19590,19590,19450,19565,583
10/12/2008,12:00:00,19565,19700,19545,19660,479
10/12/2008,12:30:00,19660,19770,19650,19755,534
10/12/2008,13:00:00,19770,19830,19705,19740,643
10/12/2008,13:30:00,19745,19755,19710,19720,228
10/12/2008,14:00:00,19720,19755,19710,19730,415
10/12/2008,14:30:00,19740,19860,19725,19790,480
10/12/2008,15:00:00,19795,19860,19780,19820,351
10/12/2008,15:30:00,19820,19885,19705,19715,1127
10/12/2008,16:00:00,19725,19930,19710,19850,1115
10/12/2008,16:30:00,19845,19890,19740,19785,996
10/12/2008,17:00:00,19780,19905,19745,19860,1021
10/12/2008,17:30:00,19860,19890,19830,19865,265
11/12/2008,09:00:00,19790,19855,19700,19740,1263
11/12/2008,09:30:00,19735,19750,19560,19635,1296
11/12/2008,10:00:00,19630,19675,19585,19670,603
11/12/2008,10:30:00,19675,19710,19630,19675,489
11/12/2008,11:00:00,19680,19850,19665,19835,545
11/12/2008,11:30:00,19840,19940,19835,19930,918
11/12/2008,12:00:00,19920,19975,19860,19890,491
11/12/2008,12:30:00,19885,19940,19840,19910,311
11/12/2008,13:00:00,19920,19920,19785,19820,354
11/12/2008,13:30:00,19815,19855,19790,19830,360
11/12/2008,14:00:00,19825,19825,19740,19765,232
11/12/2008,14:30:00,19760,19760,19615,19675,765
11/12/2008,15:00:00,19680,19720,19650,19670,290
11/12/2008,15:30:00,19670,19795,19580,19755,869
11/12/2008,16:00:00,19745,19905,19715,19880,1105
11/12/2008,16:30:00,19880,19935,19745,19760,1103
11/12/2008,17:00:00,19760,19795,19650,19670,1161
11/12/2008,17:30:00,19665,19685,19580,19615,379
12/12/2008,09:00:00,18850,19060,18730,18910,3051
12/12/2008,09:30:00,18900,18935,18840,18860,1049
12/12/2008,10:00:00,18855,18865,18780,18805,1168
12/12/2008,10:30:00,18800,18840,18710,18720,2017
12/12/2008,11:00:00,18715,18715,18615,18660,752
12/12/2008,11:30:00,18655,18740,18645,18655,318
12/12/2008,12:00:00,18645,18670,18545,18665,837
12/12/2008,12:30:00,18665,18760,18605,18735,376
12/12/2008,13:00:00,18720,18770,18705,18760,336
12/12/2008,13:30:00,18765,18765,18675,18710,243
12/12/2008,14:00:00,18720,18740,18650,18720,287
12/12/2008,14:30:00,18730,18875,18730,18820,846
12/12/2008,15:00:00,18820,18975,18775,18900,1115
12/12/2008,15:30:00,18895,19190,18815,19105,1875
12/12/2008,16:00:00,19120,19230,19030,19110,1357
12/12/2008,16:30:00,19105,19320,18995,19290,983
12/12/2008,17:00:00,19290,19310,19180,19200,1350
12/12/2008,17:30:00,19200,19335,19175,19290,718
15/12/2008,09:00:00,19495,19580,19415,19505,1739
15/12/2008,09:30:00,19505,19545,19380,19400,1877
15/12/2008,10:00:00,19390,19390,19200,19255,2360
15/12/2008,10:30:00,19260,19265,19175,19235,675
15/12/2008,11:00:00,19240,19335,19215,19310,1098
15/12/2008,11:30:00,19325,19375,19290,19365,320
15/12/2008,12:00:00,19365,19370,19265,19285,557
15/12/2008,12:30:00,19285,19295,19220,19260,2486
15/12/2008,13:00:00,19255,19255,19090,19160,1096
15/12/2008,13:30:00,19160,19160,19070,19090,368
15/12/2008,14:00:00,19085,19165,19085,19155,307
15/12/2008,14:30:00,19165,19235,19155,19175,703
15/12/2008,15:00:00,19170,19275,19150,19220,692
15/12/2008,15:30:00,19225,19225,19015,19035,1792
15/12/2008,16:00:00,19025,19040,18885,18960,2328
15/12/2008,16:30:00,18960,19060,18910,18955,1385
15/12/2008,17:00:00,18930,19080,18910,19065,1197
15/12/2008,17:30:00,19070,19090,19015,19070,496
16/12/2008,09:00:00,19015,19125,19015,19065,1372
16/12/2008,09:30:00,19060,19090,18955,19020,1444
16/12/2008,10:00:00,19025,19175,19020,19155,2184
16/12/2008,10:30:00,19155,19250,19155,19215,1016
16/12/2008,11:00:00,19215,19245,19175,19190,1182
16/12/2008,11:30:00,19185,19215,19140,19145,609
16/12/2008,12:00:00,19135,19140,19025,19065,874
16/12/2008,12:30:00,19075,19110,19055,19085,251
16/12/2008,13:00:00,19090,19180,19060,19125,877
16/12/2008,13:30:00,19125,19150,19070,19100,770
16/12/2008,14:00:00,19100,19175,19055,19115,543
16/12/2008,14:30:00,19135,19135,18940,19045,1881
16/12/2008,15:00:00,19040,19090,18915,18990,1524
16/12/2008,15:30:00,18980,19215,18960,19155,1565
16/12/2008,16:00:00,19140,19210,19100,19155,1868
16/12/2008,16:30:00,19160,19185,19070,19150,1386
16/12/2008,17:00:00,19155,19320,19140,19310,2536
16/12/2008,17:30:00,19310,19345,19295,19320,1673
17/12/2008,09:00:00,19425,19555,19425,19430,2888
17/12/2008,09:30:00,19425,19430,19235,19265,2252
17/12/2008,10:00:00,19255,19255,19030,19120,4562
17/12/2008,10:30:00,19110,19150,19055,19110,837
17/12/2008,11:00:00,19120,19180,19060,19170,836
17/12/2008,11:30:00,19180,19300,19160,19280,1170
17/12/2008,12:00:00,19285,19350,19235,19255,668
17/12/2008,12:30:00,19260,19260,19185,19205,1456
17/12/2008,13:00:00,19215,19235,19135,19205,2849
17/12/2008,13:30:00,19220,19230,19160,19215,391
17/12/2008,14:00:00,19205,19270,19170,19230,1320
17/12/2008,14:30:00,19240,19300,19215,19265,1673
17/12/2008,15:00:00,19270,19310,19225,19245,1252
17/12/2008,15:30:00,19250,19340,19185,19325,1083
17/12/2008,16:00:00,19330,19365,19190,19270,3148
17/12/2008,16:30:00,19275,19335,19240,19295,1280
17/12/2008,17:00:00,19300,19420,19255,19390,2395
17/12/2008,17:30:00,19390,19445,19370,19420,672
18/12/2008,09:00:00,19375,19505,19310,19390,1473
18/12/2008,09:30:00,19380,19420,19330,19385,628
18/12/2008,10:00:00,19385,19455,19345,19430,750
18/12/2008,10:30:00,19425,19480,19370,19395,933
18/12/2008,11:00:00,19400,19405,19315,19315,788
18/12/2008,11:30:00,19320,19330,19230,19310,845
18/12/2008,12:00:00,19320,19405,19315,19365,439
18/12/2008,12:30:00,19360,19385,19340,19380,279
18/12/2008,13:00:00,19375,19390,19340,19360,442
18/12/2008,13:30:00,19365,19405,19350,19390,423
18/12/2008,14:00:00,19395,19400,19360,19370,365
18/12/2008,14:30:00,19380,19445,19345,19365,2320
18/12/2008,15:00:00,19355,19395,19355,19360,403
18/12/2008,15:30:00,19355,19390,19265,19275,1072
18/12/2008,16:00:00,19295,19385,19275,19360,1150
18/12/2008,16:30:00,19360,19565,19360,19545,1593
18/12/2008,17:00:00,19545,19635,19500,19575,2842
18/12/2008,17:30:00,19565,19675,19560,19670,516
19/12/2008,09:00:00,19370,19370,19100,19150,50