DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/10/2008,09:00:00,22150,22350,21955,22170,2263
20/10/2008,09:45:00,22170,22180,21985,22035,1254
20/10/2008,10:30:00,22030,22235,22000,22225,1197
20/10/2008,11:15:00,22240,22295,21975,22025,1636
20/10/2008,12:00:00,22020,22125,21830,22110,1716
20/10/2008,12:45:00,22105,22165,22010,22010,700
20/10/2008,13:30:00,22015,22095,21930,22035,646
20/10/2008,14:15:00,22035,22085,21955,21970,771
20/10/2008,15:00:00,21985,22075,21915,22000,1444
20/10/2008,15:45:00,21980,22325,21940,22165,2588
20/10/2008,16:30:00,22160,22315,21960,22040,1874
20/10/2008,17:15:00,22015,22245,22005,22180,1173
21/10/2008,09:00:00,22465,22515,22240,22395,2481
21/10/2008,09:45:00,22385,22410,22300,22325,1240
21/10/2008,10:30:00,22315,22340,22160,22245,1181
21/10/2008,11:15:00,22250,22375,22220,22370,677
21/10/2008,12:00:00,22375,22450,22345,22380,836
21/10/2008,12:45:00,22390,22445,22220,22255,643
21/10/2008,13:30:00,22250,22300,21920,21935,1366
21/10/2008,14:15:00,21935,21995,21845,21895,1284
21/10/2008,15:00:00,21905,22060,21760,22050,1955
21/10/2008,15:45:00,22045,22195,21900,22110,2703
21/10/2008,16:30:00,22105,22135,21870,21955,1629
21/10/2008,17:15:00,21965,21985,21800,21865,1207
22/10/2008,09:00:00,21415,21680,21395,21675,2312
22/10/2008,09:45:00,21680,21760,21565,21565,1194
22/10/2008,10:30:00,21565,21610,21475,21540,945
22/10/2008,11:15:00,21545,21555,21420,21490,826
22/10/2008,12:00:00,21500,21545,21430,21440,473
22/10/2008,12:45:00,21435,21440,21135,21240,1216
22/10/2008,13:30:00,21245,21350,21205,21225,759
22/10/2008,14:15:00,21225,21395,21220,21280,730
22/10/2008,15:00:00,21280,21425,21195,21375,1254
22/10/2008,15:45:00,21375,21410,21060,21100,2802
22/10/2008,16:30:00,21090,21325,21060,21165,2185
22/10/2008,17:15:00,21160,21265,21070,21180,1605
23/10/2008,09:00:00,21200,21250,20865,21095,2421
23/10/2008,09:45:00,21110,21220,21020,21145,1185
23/10/2008,10:30:00,21150,21160,20640,20780,2247
23/10/2008,11:15:00,20780,20780,20380,20460,2246
23/10/2008,12:00:00,20460,20660,20455,20540,1223
23/10/2008,12:45:00,20550,20630,20470,20565,714
23/10/2008,13:30:00,20575,20605,20415,20520,960
23/10/2008,14:15:00,20535,20680,20415,20670,973
23/10/2008,15:00:00,20670,20940,20590,20710,1945
23/10/2008,15:45:00,20710,20915,20545,20765,3089
23/10/2008,16:30:00,20755,21265,20735,21055,3023
23/10/2008,17:15:00,21060,21180,20960,21150,1225
24/10/2008,09:00:00,20350,20350,19850,20245,3584
24/10/2008,09:45:00,20245,20350,20005,20020,1687
24/10/2008,10:30:00,20025,20035,19720,19895,2727
24/10/2008,11:15:00,19895,19915,19225,19455,2983
24/10/2008,12:00:00,19450,19640,19425,19605,2157
24/10/2008,12:45:00,19610,19635,19310,19585,1507
24/10/2008,13:30:00,19595,19625,19450,19565,652
24/10/2008,14:15:00,19565,19630,19320,19425,1272
24/10/2008,15:00:00,19435,19725,19340,19490,1962
24/10/2008,15:45:00,19485,19880,19440,19520,3206
24/10/2008,16:30:00,19520,19670,19465,19565,2021
24/10/2008,17:15:00,19570,20150,19570,20150,2255
27/10/2008,09:00:00,19195,19195,18550,18785,3167
27/10/2008,09:45:00,18800,18970,18775,18890,1473
27/10/2008,10:30:00,18895,18970,18770,18770,1187
27/10/2008,11:15:00,18780,18875,18750,18795,772
27/10/2008,12:00:00,18800,19025,18785,18985,1370
27/10/2008,12:45:00,18995,19065,18905,18920,838
27/10/2008,13:30:00,18940,19215,18940,19090,1206
27/10/2008,14:15:00,19090,19260,19065,19225,1535
27/10/2008,15:00:00,19230,19440,19030,19065,2338
27/10/2008,15:45:00,19075,19405,19045,19170,1896
27/10/2008,16:30:00,19190,19300,19070,19220,2021
27/10/2008,17:15:00,19200,19250,19065,19105,2312
28/10/2008,09:00:00,19850,19850,19000,19080,3620
28/10/2008,09:45:00,19080,19330,19005,19125,2933
28/10/2008,10:30:00,19130,19185,18875,19140,2125
28/10/2008,11:15:00,19135,19295,19130,19225,1335
28/10/2008,12:00:00,19245,19395,19210,19380,1045
28/10/2008,12:45:00,19370,19395,19200,19265,1156
28/10/2008,13:30:00,19275,19310,19165,19190,1001
28/10/2008,14:15:00,19200,19330,19170,19295,1345
28/10/2008,15:00:00,19290,19290,18835,18900,2634
28/10/2008,15:45:00,18895,18940,18635,18780,2875
28/10/2008,16:30:00,18780,18890,18650,18735,2103
28/10/2008,17:15:00,18725,18790,18615,18785,1984
29/10/2008,09:00:00,19730,19945,19565,19925,3670
29/10/2008,09:45:00,19925,19935,19755,19790,1958
29/10/2008,10:30:00,19785,19900,19665,19885,1688
29/10/2008,11:15:00,19890,19970,19815,19910,1717
29/10/2008,12:00:00,19925,19995,19865,19975,1385
29/10/2008,12:45:00,19980,20140,19960,19975,1291
29/10/2008,13:30:00,19975,20075,19875,19985,915
29/10/2008,14:15:00,19980,20025,19860,19975,1293
29/10/2008,15:00:00,19970,20180,19960,20045,1901
29/10/2008,15:45:00,20050,20350,19975,20285,2103
29/10/2008,16:30:00,20275,20360,20205,20210,1426
29/10/2008,17:15:00,20210,20570,20165,20550,2883
30/10/2008,09:00:00,20850,20990,20585,20680,3056
30/10/2008,09:45:00,20680,20710,20545,20635,1384
30/10/2008,10:30:00,20635,20835,20600,20835,988
30/10/2008,11:15:00,20835,21020,20825,20970,1763
30/10/2008,12:00:00,20970,20995,20900,20965,685
30/10/2008,12:45:00,20970,21135,20970,20990,1158
30/10/2008,13:30:00,21005,21210,20965,21195,1245
30/10/2008,14:15:00,21205,21235,21065,21120,1675
30/10/2008,15:00:00,21115,21205,20865,20900,2128
30/10/2008,15:45:00,20900,20975,20680,20720,2171
30/10/2008,16:30:00,20730,20770,20400,20640,3306
30/10/2008,17:15:00,20635,20910,20585,20885,1883
31/10/2008,09:00:00,20640,20850,20570,20825,2553
31/10/2008,09:45:00,20825,20845,20510,20570,2019
31/10/2008,10:30:00,20565,20730,20560,20640,998
31/10/2008,11:15:00,20630,20650,20460,20495,885
31/10/2008,12:00:00,20500,20535,20360,20440,1336
31/10/2008,12:45:00,20450,20535,20450,20490,398
31/10/2008,13:30:00,20505,20700,20490,20680,1011
31/10/2008,14:15:00,20680,20735,20510,20705,1537
31/10/2008,15:00:00,20700,20895,20675,20800,2006
31/10/2008,15:45:00,20800,21240,20755,21120,2429
31/10/2008,16:30:00,21120,21270,21100,21225,1939
31/10/2008,17:15:00,21225,21390,21000,21015,3371
03/11/2008,09:00:00,21430,21665,21430,21545,2344
03/11/2008,09:45:00,21545,21685,21545,21685,3473
03/11/2008,10:30:00,21685,21700,21555,21580,989
03/11/2008,11:15:00,21590,21600,21435,21510,1022
03/11/2008,12:00:00,21510,21535,21460,21515,467
03/11/2008,12:45:00,21520,21630,21485,21620,557
03/11/2008,13:30:00,21605,21635,21505,21510,435
03/11/2008,14:15:00,21515,21520,21360,21445,996
03/11/2008,15:00:00,21440,21580,21365,21555,1113
03/11/2008,15:45:00,21565,21640,21425,21465,2037
03/11/2008,16:30:00,21460,21670,21430,21550,1551
03/11/2008,17:15:00,21555,21635,21495,21610,1222
04/11/2008,09:00:00,21705,21995,21620,21945,3511
04/11/2008,09:45:00,21950,22000,21875,21995,964
04/11/2008,10:30:00,21995,22160,21975,22135,1606
04/11/2008,11:15:00,22130,22225,22075,22225,1222
04/11/2008,12:00:00,22225,22330,22210,22270,1164
04/11/2008,12:45:00,22275,22405,22235,22400,828
04/11/2008,13:30:00,22390,22475,22365,22400,840
04/11/2008,14:15:00,22400,22410,22305,22355,963
04/11/2008,15:00:00,22350,22390,22270,22305,974
04/11/2008,15:45:00,22300,22635,22270,22620,2214
04/11/2008,16:30:00,22625,23025,22625,23020,3289
04/11/2008,17:15:00,23010,23125,22955,23060,2895
05/11/2008,09:00:00,22980,23165,22675,22885,3915
05/11/2008,09:45:00,22890,22900,22615,22720,2049
05/11/2008,10:30:00,22710,22775,22585,22610,874
05/11/2008,11:15:00,22605,22705,22510,22685,988
05/11/2008,12:00:00,22685,22865,22680,22845,966
05/11/2008,12:45:00,22845,23000,22815,22885,945
05/11/2008,13:30:00,22880,22890,22735,22865,670
05/11/2008,14:15:00,22860,22985,22760,22950,893
05/11/2008,15:00:00,22945,22945,22785,22800,1816
05/11/2008,15:45:00,22795,23035,22685,23005,2797
05/11/2008,16:30:00,23010,23130,22835,22915,1885
05/11/2008,17:15:00,22925,22930,22715,22780,1418
06/11/2008,09:00:00,22355,22355,22020,22145,3210
06/11/2008,09:45:00,22145,22215,22075,22145,988
06/11/2008,10:30:00,22150,22185,21930,21970,1182
06/11/2008,11:15:00,21965,22085,21945,22025,1063
06/11/2008,12:00:00,22015,22185,21935,22180,1089
06/11/2008,12:45:00,22180,22630,22130,22595,2672
06/11/2008,13:30:00,22585,22705,22105,22180,2268
06/11/2008,14:15:00,22180,22270,22140,22185,1039
06/11/2008,15:00:00,22185,22355,22070,22315,1308
06/11/2008,15:45:00,22315,22330,21940,21965,1857
06/11/2008,16:30:00,21965,21975,21700,21735,2387
06/11/2008,17:15:00,21730,21730,21310,21355,2958
07/11/2008,09:00:00,21570,21795,21515,21575,2732
07/11/2008,09:45:00,21575,21605,21270,21290,2089
07/11/2008,10:30:00,21300,21390,21180,21335,2142
07/11/2008,11:15:00,21335,21525,21330,21490,709
07/11/2008,12:00:00,21500,21510,21425,21505,547
07/11/2008,12:45:00,21505,21525,21340,21395,542
07/11/2008,13:30:00,21395,21495,21345,21430,542
07/11/2008,14:15:00,21445,21510,21155,21160,2073
07/11/2008,15:00:00,21155,21485,21125,21375,1829
07/11/2008,15:45:00,21375,22020,21375,21955,2888
07/11/2008,16:30:00,21950,22040,21830,21940,2210
07/11/2008,17:15:00,21940,22025,21790,22025,1754
10/11/2008,09:00:00,22385,22640,22385,22560,1860
10/11/2008,09:45:00,22560,22570,22485,22525,804
10/11/2008,10:30:00,22525,22650,22510,22635,936
10/11/2008,11:15:00,22635,22720,22615,22635,798
10/11/2008,12:00:00,22635,22670,22585,22630,493
10/11/2008,12:45:00,22625,22635,22490,22500,622
10/11/2008,13:30:00,22520,22580,22510,22550,462
10/11/2008,14:15:00,22545,22550,22395,22400,866
10/11/2008,15:00:00,22395,22420,22235,22305,1561
10/11/2008,15:45:00,22305,22340,22135,22260,1629
10/11/2008,16:30:00,22270,22295,21975,22005,1919
10/11/2008,17:15:00,22005,22095,21910,21930,1024
11/11/2008,09:00:00,21780,21785,21565,21660,1801
11/11/2008,09:45:00,21650,21690,21570,21625,987
11/11/2008,10:30:00,21625,21690,21460,21525,1457
11/11/2008,11:15:00,21520,21610,21505,21570,691
11/11/2008,12:00:00,21575,21610,21485,21520,600
11/11/2008,12:45:00,21515,21530,21320,21330,1002
11/11/2008,13:30:00,21335,21375,21155,21225,1722
11/11/2008,14:15:00,21230,21290,21105,21175,1774
11/11/2008,15:00:00,21165,21250,21040,21110,1880
11/11/2008,15:45:00,21110,21110,20890,20955,2434
11/11/2008,16:30:00,20940,21015,20760,20770,2398
11/11/2008,17:15:00,20760,20820,20605,20630,2134
12/11/2008,09:00:00,20980,21170,20905,20915,2725
12/11/2008,09:45:00,20915,20960,20725,20945,1840
12/11/2008,10:30:00,20945,20965,20675,20760,1695
12/11/2008,11:15:00,20750,20890,20725,20875,1049
12/11/2008,12:00:00,20875,21050,20825,21020,1028
12/11/2008,12:45:00,21020,21090,20940,20990,773
12/11/2008,13:30:00,21000,21015,20755,20850,947
12/11/2008,14:15:00,20845,20850,20560,20630,1534
12/11/2008,15:00:00,20635,20645,20460,20530,2114
12/11/2008,15:45:00,20535,20655,20335,20335,2638
12/11/2008,16:30:00,20335,20350,20020,20105,3239
12/11/2008,17:15:00,20100,20270,20100,20180,1863
13/11/2008,09:00:00,19985,20390,19825,20335,2879
13/11/2008,09:45:00,20330,20555,20280,20460,2126
13/11/2008,10:30:00,20455,20485,20305,20330,1084
13/11/2008,11:15:00,20330,20340,19960,20105,1902
13/11/2008,12:00:00,20095,20185,19940,20180,1545
13/11/2008,12:45:00,20175,20340,20155,20320,1189
13/11/2008,13:30:00,20325,20360,20135,20225,639
13/11/2008,14:15:00,20225,20290,20100,20230,1354
13/11/2008,15:00:00,20225,20470,20220,20265,1825
13/11/2008,15:45:00,20270,20510,20160,20390,2504
13/11/2008,16:30:00,20395,20435,20210,20315,2152
13/11/2008,17:15:00,20315,20420,20165,20365,1482
14/11/2008,09:00:00,21045,21050,20765,20900,3179
14/11/2008,09:45:00,20895,20965,20810,20885,1184
14/11/2008,10:30:00,20880,20915,20680,20725,1138
14/11/2008,11:15:00,20720,20840,20670,20800,813
14/11/2008,12:00:00,20805,20960,20805,20910,925
14/11/2008,12:45:00,20915,20915,20845,20890,643
14/11/2008,13:30:00,20895,20945,20750,20770,755
14/11/2008,14:15:00,20775,20925,20720,20860,1298
14/11/2008,15:00:00,20855,20970,20715,20965,953
14/11/2008,15:45:00,20970,21095,20805,20905,2496
14/11/2008,16:30:00,20920,20920,20570,20665,2189
14/11/2008,17:15:00,20670,20805,20660,20710,1513
17/11/2008,09:00:00,20840,20840,20510,20760,1962
17/11/2008,09:45:00,20765,20790,20670,20760,1161
17/11/2008,10:30:00,20755,20780,20370,20425,2130
17/11/2008,11:15:00,20425,20470,20255,20270,1455
17/11/2008,12:00:00,20260,20305,20020,20100,1906
17/11/2008,12:45:00,20100,20230,20080,20145,788
17/11/2008,13:30:00,20145,20315,20105,20310,765
17/11/2008,14:15:00,20305,20340,20175,20255,960
17/11/2008,15:00:00,20250,20435,20230,20310,1682
17/11/2008,15:45:00,20310,20430,19970,20015,2775
17/11/2008,16:30:00,20020,20155,19870,20120,2901
17/11/2008,17:15:00,20120,20160,19960,20160,1457
18/11/2008,09:00:00,20120,20190,19710,19735,2243
18/11/2008,09:45:00,19750,19765,19480,19560,2405
18/11/2008,10:30:00,19560,19730,19530,19680,1280
18/11/2008,11:15:00,19670,19710,19580,19670,1000
18/11/2008,12:00:00,19675,19710,19560,19600,860
18/11/2008,12:45:00,19600,19710,19585,19635,469
18/11/2008,13:30:00,19640,19785,19580,19785,827
18/11/2008,14:15:00,19785,19845,19665,19765,1339
18/11/2008,15:00:00,19770,20040,19735,20010,1649
18/11/2008,15:45:00,20015,20210,19840,20210,2761
18/11/2008,16:30:00,20205,20250,19965,20050,2089
18/11/2008,17:15:00,20045,20220,19975,20220,1318
19/11/2008,09:00:00,20065,20095,19820,19850,2505
19/11/2008,09:45:00,19850,19890,19680,19815,1947
19/11/2008,10:30:00,19820,19865,19745,19820,1022
19/11/2008,11:15:00,19820,19980,19820,19940,738
19/11/2008,12:00:00,19935,19935,19780,19800,707
19/11/2008,12:45:00,19805,19865,19760,19770,634
19/11/2008,13:30:00,19770,19800,19630,19700,1150
19/11/2008,14:15:00,19695,19860,19555,19590,1391
19/11/2008,15:00:00,19585,19880,19575,19805,1493
19/11/2008,15:45:00,19815,19915,19665,19790,2231
19/11/2008,16:30:00,19800,19800,19495,19565,2333
19/11/2008,17:15:00,19555,19590,19425,19540,2002
20/11/2008,09:00:00,18950,19060,18825,18935,3387
20/11/2008,09:45:00,18930,19075,18870,19050,1576
20/11/2008,10:30:00,19055,19070,18885,18960,1040
20/11/2008,11:15:00,18960,19050,18875,18995,1112
20/11/2008,12:00:00,18980,19015,18925,19015,690
20/11/2008,12:45:00,19010,19220,18980,19165,1761
20/11/2008,13:30:00,19160,19170,19040,19155,826
20/11/2008,14:15:00,19165,19180,18915,18970,1385
20/11/2008,15:00:00,18965,19100,18830,18840,1555
20/11/2008,15:45:00,18850,19020,18650,18900,2884
20/11/2008,16:30:00,18890,19225,18850,19190,2909
20/11/2008,17:15:00,19185,19250,19010,19075,1603
21/11/2008,09:00:00,19235,19285,18920,19090,3346
21/11/2008,09:45:00,19095,19265,19070,19210,2026
21/11/2008,10:30:00,19205,19380,19160,19335,1366
21/11/2008,11:15:00,19345,19355,19060,19100,1348
21/11/2008,12:00:00,19100,19190,19030,19135,1149
21/11/2008,12:45:00,19135,19145,18990,19020,823
21/11/2008,13:30:00,19015,19030,18800,18910,1245
21/11/2008,14:15:00,18905,18960,18780,18930,1674
21/11/2008,15:00:00,18925,18985,18810,18875,1613
21/11/2008,15:45:00,18875,19090,18570,18585,3663
21/11/2008,16:30:00,18595,18720,18195,18375,2848
21/11/2008,17:15:00,18375,18600,18340,18545,1633
24/11/2008,09:00:00,18975,18975,18665,18795,1938
24/11/2008,09:45:00,18810,19045,18785,19020,1596
24/11/2008,10:30:00,19025,19160,19020,19160,1608
24/11/2008,11:15:00,19160,19170,18990,18995,888
24/11/2008,12:00:00,18990,19150,18990,19080,839
24/11/2008,12:45:00,19080,19130,19050,19055,580
24/11/2008,13:30:00,19050,19100,19010,19095,415
24/11/2008,14:15:00,19100,19100,18990,19050,554
24/11/2008,15:00:00,19060,19260,19035,19105,1531
24/11/2008,15:45:00,19100,19405,19045,19400,2498
24/11/2008,16:30:00,19395,19775,19375,19720,3276
24/11/2008,17:15:00,19715,19985,19665,19685,2657
25/11/2008,09:00:00,19680,19740,19450,19605,2352
25/11/2008,09:45:00,19610,19645,19515,19630,962
25/11/2008,10:30:00,19630,19760,19620,19695,894
25/11/2008,11:15:00,19700,19830,19690,19785,785
25/11/2008,12:00:00,19780,20015,19780,19970,911
25/11/2008,12:45:00,19980,20160,19980,19995,988
25/11/2008,13:30:00,19990,20020,19765,19800,610
25/11/2008,14:15:00,19800,20345,19800,20270,2713
25/11/2008,15:00:00,20265,20290,20040,20045,1841
25/11/2008,15:45:00,20040,20285,19995,20105,2370
25/11/2008,16:30:00,20110,20125,19630,19730,2574
25/11/2008,17:15:00,19735,19850,19685,19705,1362
26/11/2008,09:00:00,19610,19775,19525,19750,2154
26/11/2008,09:45:00,19735,20025,19735,20020,1817
26/11/2008,10:30:00,20020,20100,19755,19815,1693
26/11/2008,11:15:00,19810,19880,19635,19725,1171
26/11/2008,12:00:00,19735,19740,19640,19700,607
26/11/2008,12:45:00,19700,19760,19650,19690,280
26/11/2008,13:30:00,19700,19705,19410,19440,1673
26/11/2008,14:15:00,19440,19545,19360,19475,1335
26/11/2008,15:00:00,19475,19645,19475,19520,1509
26/11/2008,15:45:00,19520,19870,19520,19835,2143
26/11/2008,16:30:00,19830,19970,19690,19960,2065
26/11/2008,17:15:00,19955,20025,19860,19885,1361
27/11/2008,09:00:00,20140,20335,20060,20325,1455
27/11/2008,09:45:00,20325,20390,20245,20280,970
27/11/2008,10:30:00,20275,20275,20165,20230,806
27/11/2008,11:15:00,20230,20240,20170,20225,339
27/11/2008,12:00:00,20220,20275,20210,20250,308
27/11/2008,12:45:00,20260,20280,20200,20205,182
27/11/2008,13:30:00,20210,20230,20180,20225,234
27/11/2008,14:15:00,20230,20240,20135,20210,351
27/11/2008,15:00:00,20210,20260,20175,20240,253
27/11/2008,15:45:00,20245,20265,20195,20235,366
27/11/2008,16:30:00,20235,20305,20185,20185,571
27/11/2008,17:15:00,20185,20255,20160,20165,697
28/11/2008,09:00:00,20215,20240,20125,20175,1061
28/11/2008,09:45:00,20180,20180,19950,19995,1806
28/11/2008,10:30:00,19980,19990,19750,19830,1855
28/11/2008,11:15:00,19830,19910,19815,19900,844
28/11/2008,12:00:00,19895,19910,19795,19865,600
28/11/2008,12:45:00,19860,19875,19700,19760,593
28/11/2008,13:30:00,19745,19810,19680,19775,669
28/11/2008,14:15:00,19785,19875,19760,19830,656
28/11/2008,15:00:00,19830,19950,19765,19875,4468
28/11/2008,15:45:00,19870,19930,19795,19835,1286
28/11/2008,16:30:00,19830,19865,19720,19840,1124
28/11/2008,17:15:00,19835,20030,19780,19950,1577
01/12/2008,09:00:00,19890,19940,19470,19480,2055
01/12/2008,09:45:00,19480,19590,19460,19530,4796
01/12/2008,10:30:00,19520,19520,19315,19325,1484
01/12/2008,11:15:00,19320,19395,19260,19345,1192
01/12/2008,12:00:00,19345,19395,19325,19360,506
01/12/2008,12:45:00,19365,19450,19335,19415,531
01/12/2008,13:30:00,19415,19420,19325,19360,343
01/12/2008,14:15:00,19360,19410,19345,19400,353
01/12/2008,15:00:00,19400,19425,19170,19170,1316
01/12/2008,15:45:00,19180,19235,19005,19030,2258
01/12/2008,16:30:00,19030,19110,18845,18885,2203
01/12/2008,17:15:00,18895,18925,18725,18835,2926
02/12/2008,09:00:00,18550,18665,18325,18475,3950
02/12/2008,09:45:00,18465,18700,18460,18580,1964
02/12/2008,10:30:00,18575,18800,18470,18790,1776
02/12/2008,11:15:00,18785,18880,18745,18810,1263
02/12/2008,12:00:00,18825,19035,18785,19030,1568
02/12/2008,12:45:00,19025,19130,18990,19070,958
02/12/2008,13:30:00,19085,19095,18915,19010,995
02/12/2008,14:15:00,19020,19075,18890,19040,974
02/12/2008,15:00:00,19040,19060,18825,18830,1097
02/12/2008,15:45:00,18840,19200,18740,19125,2871
02/12/2008,16:30:00,19130,19285,19030,19030,2393
02/12/2008,17:15:00,19025,19185,19020,19035,1122
03/12/2008,09:00:00,19105,19180,18915,18950,3883
03/12/2008,09:45:00,18940,18950,18775,18870,1361
03/12/2008,10:30:00,18865,18945,18805,18830,919
03/12/2008,11:15:00,18820,18940,18775,18925,819
03/12/2008,12:00:00,18920,18945,18820,18845,829
03/12/2008,12:45:00,18840,19015,18815,18950,587
03/12/2008,13:30:00,18950,18960,18850,18855,326
03/12/2008,14:15:00,18850,18855,18680,18805,1117
03/12/2008,15:00:00,18805,18805,18540,18685,1568
03/12/2008,15:45:00,18680,18885,18560,18865,2062
03/12/2008,16:30:00,18865,19220,18850,19220,2623
03/12/2008,17:15:00,19225,19295,19135,19290,1626
04/12/2008,09:00:00,19240,19485,19030,19445,2061
04/12/2008,09:45:00,19435,19485,19300,19380,1493
04/12/2008,10:30:00,19380,19485,19330,19435,833
04/12/2008,11:15:00,19425,19505,19330,19350,1030
04/12/2008,12:00:00,19355,19405,19250,19260,1327
04/12/2008,12:45:00,19260,19330,19015,19195,1382
04/12/2008,13:30:00,19195,19370,18735,18760,2157
04/12/2008,14:15:00,18755,18830,18620,18670,1854
04/12/2008,15:00:00,18660,18910,18640,18850,1237
04/12/2008,15:45:00,18860,18990,18725,18800,2412
04/12/2008,16:30:00,18810,19055,18760,18905,2346
04/12/2008,17:15:00,18895,18990,18790,18855,1280
05/12/2008,09:00:00,18660,18835,18535,18605,2803
05/12/2008,09:45:00,18600,18775,18520,18770,1498
05/12/2008,10:30:00,18760,18775,18655,18710,822
05/12/2008,11:15:00,18715,18735,18530,18545,1014
05/12/2008,12:00:00,18550,18560,18405,18495,927
05/12/2008,12:45:00,18500,18555,18410,18440,490
05/12/2008,13:30:00,18455,18510,18380,18410,419
05/12/2008,14:15:00,18420,18455,18055,18260,2177
05/12/2008,15:00:00,18265,18305,18180,18220,1158
05/12/2008,15:45:00,18215,18225,17910,18000,2130
05/12/2008,16:30:00,17995,18170,17820,18125,2097
05/12/2008,17:15:00,18130,18205,17995,18195,1688
08/12/2008,09:00:00,19010,19430,18850,19025,3252
08/12/2008,09:45:00,19030,19120,18970,19005,1068
08/12/2008,10:30:00,19005,19025,18810,18860,1009
08/12/2008,11:15:00,18860,18930,18840,18890,408
08/12/2008,12:00:00,18900,18985,18885,18985,417
08/12/2008,12:45:00,18980,19015,18945,18960,376
08/12/2008,13:30:00,18965,19005,18910,18975,377
08/12/2008,14:15:00,18975,19100,18975,19015,573
08/12/2008,15:00:00,19015,19025,18865,19010,528
08/12/2008,15:45:00,19010,19065,18870,19045,1128
08/12/2008,16:30:00,19060,19295,19040,19270,1549
08/12/2008,17:15:00,19260,19330,19080,19235,1856
09/12/2008,09:00:00,19190,19190,18925,19040,1870
09/12/2008,09:45:00,19045,19305,19005,19260,1756
09/12/2008,10:30:00,19255,19370,19205,19295,1225
09/12/2008,11:15:00,19295,19655,19290,19620,1721
09/12/2008,12:00:00,19615,19630,19520,19540,991
09/12/2008,12:45:00,19550,19665,19550,19620,790
09/12/2008,13:30:00,19620,19680,19470,19495,912
09/12/2008,14:15:00,19485,19560,19370,19425,1103
09/12/2008,15:00:00,19425,19525,19370,19505,1155
09/12/2008,15:45:00,19500,19660,19400,19580,1795
09/12/2008,16:30:00,19575,19790,19575,19685,2103
09/12/2008,17:15:00,19680,19710,19590,19600,1555
10/12/2008,09:00:00,19685,19850,19540,19555,1872
10/12/2008,09:45:00,19545,19645,19515,19620,968
10/12/2008,10:30:00,19620,19640,19545,19575,603
10/12/2008,11:15:00,19590,19620,19450,19565,730
10/12/2008,12:00:00,19565,19725,19545,19700,738
10/12/2008,12:45:00,19705,19830,19700,19740,918
10/12/2008,13:30:00,19745,19755,19710,19745,448
10/12/2008,14:15:00,19740,19860,19715,19790,675
10/12/2008,15:00:00,19795,19885,19775,19810,944
10/12/2008,15:45:00,19805,19930,19705,19850,1649
10/12/2008,16:30:00,19845,19890,19740,19825,1392
10/12/2008,17:15:00,19840,19905,19815,19865,890
11/12/2008,09:00:00,19790,19855,19620,19635,2011
11/12/2008,09:45:00,19620,19675,19560,19670,1151
11/12/2008,10:30:00,19675,19755,19630,19750,685
11/12/2008,11:15:00,19760,19940,19740,19930,1267
11/12/2008,12:00:00,19920,19975,19840,19875,672
11/12/2008,12:45:00,19870,19940,19785,19820,484
11/12/2008,13:30:00,19815,19855,19750,19770,511
11/12/2008,14:15:00,19750,19770,19615,19675,846
11/12/2008,15:00:00,19680,19725,19580,19695,736
11/12/2008,15:45:00,19700,19905,19700,19880,1528
11/12/2008,16:30:00,19880,19935,19710,19785,1596
11/12/2008,17:15:00,19790,19795,19580,19615,1047
12/12/2008,09:00:00,18850,19060,18730,18885,3618
12/12/2008,09:45:00,18890,18935,18780,18805,1650
12/12/2008,10:30:00,18800,18840,18615,18685,2611
12/12/2008,11:15:00,18680,18740,18640,18655,476
12/12/2008,12:00:00,18645,18680,18545,18680,969
12/12/2008,12:45:00,18675,18770,18670,18760,580
12/12/2008,13:30:00,18765,18765,18650,18680,368
12/12/2008,14:15:00,18700,18875,18695,18820,1008
12/12/2008,15:00:00,18820,19085,18775,19050,2165
12/12/2008,15:45:00,19045,19230,18960,19110,2182
12/12/2008,16:30:00,19105,19320,18995,19250,1546
12/12/2008,17:15:00,19240,19335,19175,19290,1505
15/12/2008,09:00:00,19495,19580,19415,19490,2145
15/12/2008,09:45:00,19495,19495,19200,19255,3831
15/12/2008,10:30:00,19260,19295,19175,19285,962
15/12/2008,11:15:00,19290,19375,19270,19365,1131
15/12/2008,12:00:00,19365,19370,19220,19240,764
15/12/2008,12:45:00,19235,19285,19090,19160,3375
15/12/2008,13:30:00,19160,19160,19070,19145,510
15/12/2008,14:15:00,19145,19235,19145,19175,868
15/12/2008,15:00:00,19170,19275,19100,19115,1405
15/12/2008,15:45:00,19110,19150,18885,18960,3407
15/12/2008,16:30:00,18960,19060,18910,19015,1965
15/12/2008,17:15:00,19025,19090,19000,19070,1113
16/12/2008,09:00:00,19015,19125,18975,18975,1919
16/12/2008,09:45:00,18985,19175,18955,19155,3081
16/12/2008,10:30:00,19155,19250,19155,19180,1555
16/12/2008,11:15:00,19180,19215,19140,19145,1252
16/12/2008,12:00:00,19135,19140,19025,19055,996
16/12/2008,12:45:00,19060,19180,19055,19125,1006
16/12/2008,13:30:00,19125,19170,19070,19170,968
16/12/2008,14:15:00,19160,19175,18940,19045,2226
16/12/2008,15:00:00,19040,19155,18915,19125,2357
16/12/2008,15:45:00,19130,19215,19100,19155,2600
16/12/2008,16:30:00,19160,19215,19070,19190,3224
16/12/2008,17:15:00,19190,19345,19170,19320,2371
17/12/2008,09:00:00,19425,19555,19270,19310,4296
17/12/2008,09:45:00,19315,19345,19030,19120,5406
17/12/2008,10:30:00,19110,19150,19055,19095,1394
17/12/2008,11:15:00,19100,19300,19100,19280,1449
17/12/2008,12:00:00,19285,19350,19190,19195,1778
17/12/2008,12:45:00,19190,19235,19135,19205,3195
17/12/2008,13:30:00,19220,19270,19160,19230,714
17/12/2008,14:15:00,19220,19300,19170,19265,2670
17/12/2008,15:00:00,19270,19310,19185,19260,1863
17/12/2008,15:45:00,19265,19365,19190,19270,3620
17/12/2008,16:30:00,19275,19340,19240,19310,1930
17/12/2008,17:15:00,19310,19445,19255,19420,2417
18/12/2008,09:00:00,19375,19505,19310,19335,1810
18/12/2008,09:45:00,19340,19455,19330,19430,1041
18/12/2008,10:30:00,19425,19480,19340,19365,1329
18/12/2008,11:15:00,19370,19375,19230,19310,1237
18/12/2008,12:00:00,19320,19405,19315,19350,613
18/12/2008,12:45:00,19345,19390,19340,19360,547
18/12/2008,13:30:00,19365,19405,19350,19370,569
18/12/2008,14:15:00,19365,19445,19345,19365,2539
18/12/2008,15:00:00,19355,19395,19310,19370,1002
18/12/2008,15:45:00,19375,19385,19265,19360,1623
18/12/2008,16:30:00,19360,19635,19360,19570,3409
18/12/2008,17:15:00,19565,19675,19500,19670,1542
19/12/2008,09:00:00,19370,19370,19100,19150,50