DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/10/2008,09:00:00,22150,22350,21955,22085,2679
20/10/2008,10:00:00,22085,22155,21985,22115,1580
20/10/2008,11:00:00,22115,22295,21975,22025,2091
20/10/2008,12:00:00,22020,22130,21830,22085,1973
20/10/2008,13:00:00,22095,22165,21930,21955,907
20/10/2008,14:00:00,21955,22095,21955,21970,953
20/10/2008,15:00:00,21985,22120,21915,22100,1977
20/10/2008,16:00:00,22120,22325,22080,22175,3391
20/10/2008,17:00:00,22170,22245,21960,22180,1711
21/10/2008,09:00:00,22465,22515,22240,22405,3001
21/10/2008,10:00:00,22405,22410,22160,22170,1598
21/10/2008,11:00:00,22170,22375,22160,22370,980
21/10/2008,12:00:00,22375,22450,22345,22415,991
21/10/2008,13:00:00,22425,22430,22100,22120,1195
21/10/2008,14:00:00,22125,22125,21845,21895,1943
21/10/2008,15:00:00,21905,22070,21760,21980,2814
21/10/2008,16:00:00,21990,22195,21905,21910,3016
21/10/2008,17:00:00,21905,21995,21800,21865,1664
22/10/2008,09:00:00,21415,21750,21395,21740,2699
22/10/2008,10:00:00,21735,21760,21515,21540,1336
22/10/2008,11:00:00,21530,21575,21420,21490,1242
22/10/2008,12:00:00,21500,21545,21255,21260,884
22/10/2008,13:00:00,21260,21325,21135,21320,1270
22/10/2008,14:00:00,21330,21395,21205,21280,1024
22/10/2008,15:00:00,21280,21425,21175,21205,2039
22/10/2008,16:00:00,21200,21325,21060,21310,3546
22/10/2008,17:00:00,21305,21320,21070,21180,2261
23/10/2008,09:00:00,21200,21250,20865,21120,2848
23/10/2008,10:00:00,21120,21185,20695,20725,2048
23/10/2008,11:00:00,20710,20815,20380,20460,3203
23/10/2008,12:00:00,20460,20660,20455,20520,1434
23/10/2008,13:00:00,20525,20630,20450,20480,1131
23/10/2008,14:00:00,20470,20680,20415,20670,1305
23/10/2008,15:00:00,20670,20940,20545,20770,2766
23/10/2008,16:00:00,20765,21215,20730,21200,4535
23/10/2008,17:00:00,21205,21265,20960,21150,1981
24/10/2008,09:00:00,20350,20350,19850,20240,4151
24/10/2008,10:00:00,20220,20230,19755,19820,3189
24/10/2008,11:00:00,19815,19915,19225,19455,3641
24/10/2008,12:00:00,19450,19640,19425,19585,2660
24/10/2008,13:00:00,19585,19625,19310,19550,1488
24/10/2008,14:00:00,19535,19630,19320,19425,1440
24/10/2008,15:00:00,19435,19830,19340,19775,3046
24/10/2008,16:00:00,19785,19880,19440,19570,3521
24/10/2008,17:00:00,19570,20150,19545,20150,2877
27/10/2008,09:00:00,19195,19195,18550,18820,3429
27/10/2008,10:00:00,18830,18970,18810,18840,2113
27/10/2008,11:00:00,18855,18880,18750,18795,1057
27/10/2008,12:00:00,18800,19050,18785,18970,1671
27/10/2008,13:00:00,18985,19150,18905,19140,1115
27/10/2008,14:00:00,19155,19260,19060,19225,2163
27/10/2008,15:00:00,19230,19440,19030,19260,2966
27/10/2008,16:00:00,19260,19405,19065,19205,2424
27/10/2008,17:00:00,19205,19290,19065,19105,3177
28/10/2008,09:00:00,19850,19850,19000,19110,4761
28/10/2008,10:00:00,19110,19330,18875,19080,3452
28/10/2008,11:00:00,19075,19295,19065,19225,1800
28/10/2008,12:00:00,19245,19395,19210,19270,1520
28/10/2008,13:00:00,19260,19310,19200,19240,1316
28/10/2008,14:00:00,19230,19330,19165,19295,1711
28/10/2008,15:00:00,19290,19290,18685,18735,3767
28/10/2008,16:00:00,18730,18890,18635,18705,2884
28/10/2008,17:00:00,18705,18790,18615,18785,2945
29/10/2008,09:00:00,19730,19945,19565,19830,4525
29/10/2008,10:00:00,19820,19890,19665,19835,2134
29/10/2008,11:00:00,19845,19970,19815,19910,2374
29/10/2008,12:00:00,19925,20035,19865,20000,1825
29/10/2008,13:00:00,20005,20140,19875,19930,1596
29/10/2008,14:00:00,19940,20025,19860,19975,1463
29/10/2008,15:00:00,19970,20180,19960,20085,2497
29/10/2008,16:00:00,20085,20360,20065,20305,2379
29/10/2008,17:00:00,20305,20570,20165,20550,3437
30/10/2008,09:00:00,20850,20990,20585,20610,3469
30/10/2008,10:00:00,20615,20720,20545,20690,1523
30/10/2008,11:00:00,20700,21020,20695,20970,2199
30/10/2008,12:00:00,20970,21090,20900,21080,1217
30/10/2008,13:00:00,21085,21135,20965,21090,1366
30/10/2008,14:00:00,21090,21235,21065,21120,2180
30/10/2008,15:00:00,21115,21205,20865,20880,2712
30/10/2008,16:00:00,20890,20950,20420,20440,3951
30/10/2008,17:00:00,20430,20910,20400,20885,2825
31/10/2008,09:00:00,20640,20850,20570,20680,3240
31/10/2008,10:00:00,20690,20695,20510,20610,1951
31/10/2008,11:00:00,20610,20730,20460,20495,1264
31/10/2008,12:00:00,20500,20535,20360,20480,1518
31/10/2008,13:00:00,20495,20640,20465,20640,835
31/10/2008,14:00:00,20645,20735,20510,20705,1929
31/10/2008,15:00:00,20700,20935,20675,20900,2717
31/10/2008,16:00:00,20915,21270,20910,21225,3072
31/10/2008,17:00:00,21230,21390,21000,21015,3956
03/11/2008,09:00:00,21430,21665,21430,21635,4875
03/11/2008,10:00:00,21630,21700,21555,21585,1660
03/11/2008,11:00:00,21570,21605,21435,21510,1293
03/11/2008,12:00:00,21510,21575,21460,21565,697
03/11/2008,13:00:00,21570,21635,21555,21585,505
03/11/2008,14:00:00,21580,21585,21360,21445,1253
03/11/2008,15:00:00,21440,21640,21365,21530,1624
03/11/2008,16:00:00,21525,21670,21425,21585,2613
03/11/2008,17:00:00,21580,21635,21495,21610,1686
04/11/2008,09:00:00,21705,21995,21620,21930,3864
04/11/2008,10:00:00,21925,22110,21875,22105,1732
04/11/2008,11:00:00,22105,22225,22075,22225,1707
04/11/2008,12:00:00,22225,22330,22210,22250,1329
04/11/2008,13:00:00,22250,22475,22250,22420,1250
04/11/2008,14:00:00,22420,22455,22305,22355,1216
04/11/2008,15:00:00,22350,22390,22270,22310,1401
04/11/2008,16:00:00,22300,22880,22290,22840,4302
04/11/2008,17:00:00,22835,23125,22830,23060,3669
05/11/2008,09:00:00,22980,23165,22675,22800,4657
05/11/2008,10:00:00,22795,22830,22615,22690,1862
05/11/2008,11:00:00,22680,22705,22510,22685,1307
05/11/2008,12:00:00,22685,23000,22680,22880,1352
05/11/2008,13:00:00,22890,22975,22735,22840,992
05/11/2008,14:00:00,22845,22985,22760,22950,1130
05/11/2008,15:00:00,22945,22945,22710,22725,2529
05/11/2008,16:00:00,22720,23130,22685,22880,3495
05/11/2008,17:00:00,22880,22940,22715,22780,1892
06/11/2008,09:00:00,22355,22355,22020,22165,3635
06/11/2008,10:00:00,22160,22215,22055,22070,1018
06/11/2008,11:00:00,22060,22085,21930,22025,1790
06/11/2008,12:00:00,22015,22195,21935,22175,1313
06/11/2008,13:00:00,22180,22705,22155,22170,4263
06/11/2008,14:00:00,22185,22270,22105,22185,1492
06/11/2008,15:00:00,22185,22355,22070,22140,1894
06/11/2008,16:00:00,22140,22170,21775,21885,2993
06/11/2008,17:00:00,21890,21915,21310,21355,3623
07/11/2008,09:00:00,21570,21795,21350,21430,3521
07/11/2008,10:00:00,21430,21535,21180,21240,2927
07/11/2008,11:00:00,21250,21525,21240,21490,1224
07/11/2008,12:00:00,21500,21525,21380,21390,694
07/11/2008,13:00:00,21390,21475,21340,21380,646
07/11/2008,14:00:00,21385,21510,21155,21160,2364
07/11/2008,15:00:00,21155,21560,21125,21510,2457
07/11/2008,16:00:00,21525,22040,21515,21925,3891
07/11/2008,17:00:00,21930,22025,21790,22025,2333
10/11/2008,09:00:00,22385,22640,22385,22535,2250
10/11/2008,10:00:00,22535,22600,22485,22560,1066
10/11/2008,11:00:00,22555,22720,22550,22635,1082
10/11/2008,12:00:00,22635,22670,22585,22605,573
10/11/2008,13:00:00,22605,22620,22490,22550,845
10/11/2008,14:00:00,22550,22580,22395,22400,1025
10/11/2008,15:00:00,22395,22420,22215,22245,2132
10/11/2008,16:00:00,22255,22310,22025,22030,2302
10/11/2008,17:00:00,22020,22095,21910,21930,1699
11/11/2008,09:00:00,21780,21785,21565,21635,2202
11/11/2008,10:00:00,21630,21690,21545,21555,1284
11/11/2008,11:00:00,21580,21625,21460,21570,1450
11/11/2008,12:00:00,21575,21610,21475,21510,701
11/11/2008,13:00:00,21505,21515,21250,21300,1648
11/11/2008,14:00:00,21310,21345,21105,21175,2749
11/11/2008,15:00:00,21165,21250,20890,20975,3043
11/11/2008,16:00:00,20965,21055,20760,20775,3109
11/11/2008,17:00:00,20775,20845,20605,20630,2694
12/11/2008,09:00:00,20980,21170,20725,20810,3510
12/11/2008,10:00:00,20805,20965,20675,20720,2203
12/11/2008,11:00:00,20715,20890,20700,20875,1596
12/11/2008,12:00:00,20875,21090,20825,21060,1317
12/11/2008,13:00:00,21060,21090,20810,20815,1081
12/11/2008,14:00:00,20810,20855,20560,20630,1884
12/11/2008,15:00:00,20635,20655,20460,20555,2885
12/11/2008,16:00:00,20550,20595,20070,20175,4257
12/11/2008,17:00:00,20175,20270,20020,20180,2712
13/11/2008,09:00:00,19985,20390,19825,20315,3530
13/11/2008,10:00:00,20315,20555,20300,20460,2073
13/11/2008,11:00:00,20455,20455,19960,20105,2388
13/11/2008,12:00:00,20095,20265,19940,20235,1983
13/11/2008,13:00:00,20240,20360,20135,20140,1225
13/11/2008,14:00:00,20150,20290,20100,20230,1519
13/11/2008,15:00:00,20225,20470,20160,20220,2686
13/11/2008,16:00:00,20210,20510,20200,20320,2943
13/11/2008,17:00:00,20320,20420,20165,20365,2334
14/11/2008,09:00:00,21045,21050,20765,20870,3675
14/11/2008,10:00:00,20870,20965,20800,20810,1211
14/11/2008,11:00:00,20815,20840,20670,20800,1428
14/11/2008,12:00:00,20805,20960,20805,20900,1136
14/11/2008,13:00:00,20895,20945,20835,20845,752
14/11/2008,14:00:00,20840,20925,20720,20860,1733
14/11/2008,15:00:00,20855,21045,20715,21020,1723
14/11/2008,16:00:00,21020,21095,20635,20650,3135
14/11/2008,17:00:00,20655,20805,20570,20710,2293
17/11/2008,09:00:00,20840,20840,20510,20730,2592
17/11/2008,10:00:00,20730,20790,20535,20540,1572
17/11/2008,11:00:00,20545,20550,20255,20270,2544
17/11/2008,12:00:00,20260,20305,20020,20205,2321
17/11/2008,13:00:00,20200,20275,20105,20245,875
17/11/2008,14:00:00,20240,20340,20175,20255,1223
17/11/2008,15:00:00,20250,20435,20230,20395,2280
17/11/2008,16:00:00,20395,20430,19875,19890,4367
17/11/2008,17:00:00,19895,20160,19870,20160,2168
18/11/2008,09:00:00,20120,20190,19580,19645,3269
18/11/2008,10:00:00,19650,19680,19480,19625,2316
18/11/2008,11:00:00,19610,19730,19580,19670,1343
18/11/2008,12:00:00,19675,19710,19560,19650,1030
18/11/2008,13:00:00,19660,19710,19580,19660,684
18/11/2008,14:00:00,19650,19845,19635,19765,1781
18/11/2008,15:00:00,19770,20050,19735,19955,2599
18/11/2008,16:00:00,19955,20250,19840,20060,3287
18/11/2008,17:00:00,20065,20220,19965,20220,1931
19/11/2008,09:00:00,20065,20095,19770,19855,3215
19/11/2008,10:00:00,19850,19875,19680,19815,2020
19/11/2008,11:00:00,19820,19980,19790,19940,977
19/11/2008,12:00:00,19935,19935,19780,19845,883
19/11/2008,13:00:00,19850,19865,19635,19645,1337
19/11/2008,14:00:00,19640,19860,19555,19590,1662
19/11/2008,15:00:00,19585,19880,19575,19715,2224
19/11/2008,16:00:00,19725,19915,19495,19530,3175
19/11/2008,17:00:00,19525,19635,19425,19540,2660
20/11/2008,09:00:00,18950,19060,18825,18935,3909
20/11/2008,10:00:00,18935,19075,18885,18945,1839
20/11/2008,11:00:00,18935,19050,18875,18995,1367
20/11/2008,12:00:00,18980,19075,18925,19065,1156
20/11/2008,13:00:00,19060,19220,19035,19100,1807
20/11/2008,14:00:00,19100,19180,18915,18970,1699
20/11/2008,15:00:00,18965,19100,18830,18875,2295
20/11/2008,16:00:00,18870,19180,18650,19095,4135
20/11/2008,17:00:00,19105,19250,19010,19075,2521
21/11/2008,09:00:00,19235,19285,18920,19195,4101
21/11/2008,10:00:00,19200,19265,19160,19215,2025
21/11/2008,11:00:00,19215,19380,19060,19100,1960
21/11/2008,12:00:00,19100,19190,19030,19095,1280
21/11/2008,13:00:00,19085,19100,18855,18855,1288
21/11/2008,14:00:00,18855,18960,18780,18930,2323
21/11/2008,15:00:00,18925,19090,18810,18840,2911
21/11/2008,16:00:00,18850,18930,18260,18320,4303
21/11/2008,17:00:00,18325,18600,18195,18545,2543
24/11/2008,09:00:00,18975,18975,18665,18810,2335
24/11/2008,10:00:00,18805,19135,18785,19095,2289
24/11/2008,11:00:00,19090,19170,18990,18995,1406
24/11/2008,12:00:00,18990,19150,18990,19105,961
24/11/2008,13:00:00,19110,19110,19010,19065,798
24/11/2008,14:00:00,19065,19100,18990,19050,629
24/11/2008,15:00:00,19060,19260,19035,19140,2070
24/11/2008,16:00:00,19150,19750,19130,19745,4311
24/11/2008,17:00:00,19750,19985,19595,19685,3581
25/11/2008,09:00:00,19680,19740,19450,19590,2721
25/11/2008,10:00:00,19580,19730,19530,19730,1107
25/11/2008,11:00:00,19735,19830,19680,19785,1165
25/11/2008,12:00:00,19780,20145,19780,20135,1395
25/11/2008,13:00:00,20135,20160,19810,19880,866
25/11/2008,14:00:00,19860,20345,19765,20270,2961
25/11/2008,15:00:00,20265,20290,19995,20060,2474
25/11/2008,16:00:00,20060,20285,19700,19800,3487
25/11/2008,17:00:00,19805,19870,19630,19705,2186
26/11/2008,09:00:00,19610,19900,19525,19870,2751
26/11/2008,10:00:00,19880,20100,19810,19860,2355
26/11/2008,11:00:00,19855,19880,19635,19725,1729
26/11/2008,12:00:00,19735,19740,19640,19735,703
26/11/2008,13:00:00,19740,19760,19410,19445,1513
26/11/2008,14:00:00,19450,19560,19360,19475,1679
26/11/2008,15:00:00,19475,19740,19475,19695,2070
26/11/2008,16:00:00,19710,19965,19630,19875,2938
26/11/2008,17:00:00,19880,20025,19805,19885,2070
27/11/2008,09:00:00,20140,20335,20060,20265,1731
27/11/2008,10:00:00,20270,20390,20180,20205,1221
27/11/2008,11:00:00,20210,20240,20165,20225,618
27/11/2008,12:00:00,20220,20280,20210,20275,350
27/11/2008,13:00:00,20275,20275,20180,20195,308
27/11/2008,14:00:00,20195,20240,20135,20210,417
27/11/2008,15:00:00,20210,20265,20175,20215,388
27/11/2008,16:00:00,20215,20305,20215,20250,591
27/11/2008,17:00:00,20250,20265,20160,20165,908
28/11/2008,09:00:00,20215,20240,20050,20100,1592
28/11/2008,10:00:00,20100,20100,19750,19785,2685
28/11/2008,11:00:00,19790,19910,19775,19900,1289
28/11/2008,12:00:00,19895,19910,19795,19850,703
28/11/2008,13:00:00,19870,19875,19680,19770,972
28/11/2008,14:00:00,19775,19875,19760,19830,843
28/11/2008,15:00:00,19830,19950,19765,19860,4905
28/11/2008,16:00:00,19855,19930,19720,19825,1622
28/11/2008,17:00:00,19830,20030,19780,19950,1928
01/12/2008,09:00:00,19890,19940,19460,19525,2556
01/12/2008,10:00:00,19520,19590,19385,19470,5254
01/12/2008,11:00:00,19465,19465,19260,19345,1717
01/12/2008,12:00:00,19345,19450,19325,19435,744
01/12/2008,13:00:00,19435,19450,19325,19375,507
01/12/2008,14:00:00,19385,19410,19330,19400,482
01/12/2008,15:00:00,19400,19425,19125,19170,1888
01/12/2008,16:00:00,19150,19220,18900,18905,3009
01/12/2008,17:00:00,18910,18950,18725,18835,3806
02/12/2008,09:00:00,18550,18665,18325,18530,4679
02/12/2008,10:00:00,18530,18700,18470,18640,2263
02/12/2008,11:00:00,18640,18880,18620,18810,2011
02/12/2008,12:00:00,18825,19085,18785,19085,1885
02/12/2008,13:00:00,19085,19130,18925,19010,1220
02/12/2008,14:00:00,19000,19075,18890,19040,1390
02/12/2008,15:00:00,19040,19060,18740,18890,1891
02/12/2008,16:00:00,18900,19285,18880,19135,3700
02/12/2008,17:00:00,19135,19205,19020,19035,1892
03/12/2008,09:00:00,19105,19180,18815,18815,4528
03/12/2008,10:00:00,18815,18945,18775,18860,1385
03/12/2008,11:00:00,18860,18940,18775,18925,1069
03/12/2008,12:00:00,18920,18945,18815,18870,984
03/12/2008,13:00:00,18865,19015,18850,18880,683
03/12/2008,14:00:00,18885,18890,18680,18805,1192
03/12/2008,15:00:00,18805,18805,18540,18625,2097
03/12/2008,16:00:00,18615,19110,18560,19095,3219
03/12/2008,17:00:00,19100,19295,19060,19290,2563
04/12/2008,09:00:00,19240,19485,19030,19415,2630
04/12/2008,10:00:00,19415,19475,19300,19470,1420
04/12/2008,11:00:00,19475,19505,19330,19350,1367
04/12/2008,12:00:00,19355,19405,19200,19325,1736
04/12/2008,13:00:00,19330,19370,19015,19170,2030
04/12/2008,14:00:00,19160,19160,18620,18670,2954
04/12/2008,15:00:00,18660,18990,18640,18875,1858
04/12/2008,16:00:00,18885,19015,18725,19005,3271
04/12/2008,17:00:00,19010,19055,18790,18855,2146
05/12/2008,09:00:00,18660,18835,18520,18585,3340
05/12/2008,10:00:00,18595,18775,18545,18705,1509
05/12/2008,11:00:00,18710,18775,18530,18545,1288
05/12/2008,12:00:00,18550,18560,18405,18555,1108
05/12/2008,13:00:00,18555,18555,18410,18490,475
05/12/2008,14:00:00,18485,18490,18055,18260,2430
05/12/2008,15:00:00,18265,18305,18100,18100,1742
05/12/2008,16:00:00,18100,18160,17820,18020,3041
05/12/2008,17:00:00,18015,18205,17985,18195,2290
08/12/2008,09:00:00,19010,19430,18850,19085,3609
08/12/2008,10:00:00,19085,19120,18860,18915,1387
08/12/2008,11:00:00,18925,18940,18810,18890,741
08/12/2008,12:00:00,18900,19010,18885,18995,604
08/12/2008,13:00:00,18990,19015,18910,18945,440
08/12/2008,14:00:00,18935,19100,18915,19015,699
08/12/2008,15:00:00,19015,19025,18865,18920,877
08/12/2008,16:00:00,18925,19295,18870,19225,1807
08/12/2008,17:00:00,19225,19330,19080,19235,2377
09/12/2008,09:00:00,19190,19190,18925,19050,2445
09/12/2008,10:00:00,19050,19370,19030,19330,2038
09/12/2008,11:00:00,19335,19655,19260,19620,2089
09/12/2008,12:00:00,19615,19630,19520,19605,1238
09/12/2008,13:00:00,19610,19680,19595,19615,993
09/12/2008,14:00:00,19610,19620,19370,19425,1565
09/12/2008,15:00:00,19425,19575,19370,19420,1679
09/12/2008,16:00:00,19425,19775,19425,19735,2637
09/12/2008,17:00:00,19740,19790,19590,19600,2292
10/12/2008,09:00:00,19685,19850,19515,19630,2245
10/12/2008,10:00:00,19630,19645,19520,19550,1009
10/12/2008,11:00:00,19545,19620,19450,19565,919
10/12/2008,12:00:00,19565,19770,19545,19755,1013
10/12/2008,13:00:00,19770,19830,19705,19720,871
10/12/2008,14:00:00,19720,19860,19710,19790,895
10/12/2008,15:00:00,19795,19885,19705,19715,1478
10/12/2008,16:00:00,19725,19930,19710,19785,2111
10/12/2008,17:00:00,19780,19905,19745,19865,1286
11/12/2008,09:00:00,19790,19855,19560,19635,2559
11/12/2008,10:00:00,19630,19710,19585,19675,1092
11/12/2008,11:00:00,19680,19940,19665,19930,1463
11/12/2008,12:00:00,19920,19975,19840,19910,802
11/12/2008,13:00:00,19920,19920,19785,19830,714
11/12/2008,14:00:00,19825,19825,19615,19675,997
11/12/2008,15:00:00,19680,19795,19580,19755,1159
11/12/2008,16:00:00,19745,19935,19715,19760,2208
11/12/2008,17:00:00,19760,19795,19580,19615,1540
12/12/2008,09:00:00,18850,19060,18730,18860,4100
12/12/2008,10:00:00,18855,18865,18710,18720,3185
12/12/2008,11:00:00,18715,18740,18615,18655,1070
12/12/2008,12:00:00,18645,18760,18545,18735,1213
12/12/2008,13:00:00,18720,18770,18675,18710,579
12/12/2008,14:00:00,18720,18875,18650,18820,1133
12/12/2008,15:00:00,18820,19190,18775,19105,2990
12/12/2008,16:00:00,19120,19320,18995,19290,2340
12/12/2008,17:00:00,19290,19335,19175,19290,2068
15/12/2008,09:00:00,19495,19580,19380,19400,3616
15/12/2008,10:00:00,19390,19390,19175,19235,3035
15/12/2008,11:00:00,19240,19375,19215,19365,1418
15/12/2008,12:00:00,19365,19370,19220,19260,3043
15/12/2008,13:00:00,19255,19255,19070,19090,1464
15/12/2008,14:00:00,19085,19235,19085,19175,1010
15/12/2008,15:00:00,19170,19275,19015,19035,2484
15/12/2008,16:00:00,19025,19060,18885,18955,3713
15/12/2008,17:00:00,18930,19090,18910,19070,1693
16/12/2008,09:00:00,19015,19125,18955,19020,2816
16/12/2008,10:00:00,19025,19250,19020,19215,3200
16/12/2008,11:00:00,19215,19245,19140,19145,1791
16/12/2008,12:00:00,19135,19140,19025,19085,1125
16/12/2008,13:00:00,19090,19180,19060,19100,1647
16/12/2008,14:00:00,19100,19175,18940,19045,2424
16/12/2008,15:00:00,19040,19215,18915,19155,3089
16/12/2008,16:00:00,19140,19210,19070,19150,3254
16/12/2008,17:00:00,19155,19345,19140,19320,4209
17/12/2008,09:00:00,19425,19555,19235,19265,5140
17/12/2008,10:00:00,19255,19255,19030,19110,5399
17/12/2008,11:00:00,19120,19300,19060,19280,2006
17/12/2008,12:00:00,19285,19350,19185,19205,2124
17/12/2008,13:00:00,19215,19235,19135,19215,3240
17/12/2008,14:00:00,19205,19300,19170,19265,2993
17/12/2008,15:00:00,19270,19340,19185,19325,2335
17/12/2008,16:00:00,19330,19365,19190,19295,4428
17/12/2008,17:00:00,19300,19445,19255,19420,3067
18/12/2008,09:00:00,19375,19505,19310,19385,2101
18/12/2008,10:00:00,19385,19480,19345,19395,1683
18/12/2008,11:00:00,19400,19405,19230,19310,1633
18/12/2008,12:00:00,19320,19405,19315,19380,718
18/12/2008,13:00:00,19375,19405,19340,19390,865
18/12/2008,14:00:00,19395,19445,19345,19365,2685
18/12/2008,15:00:00,19355,19395,19265,19275,1475
18/12/2008,16:00:00,19295,19565,19275,19545,2743
18/12/2008,17:00:00,19545,19675,19500,19670,3358
19/12/2008,09:00:00,19370,19370,19100,19150,50