DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/01/2009,09:00:00,18985,19060,18880,19015,1160
19/01/2009,09:30:00,19005,19020,18895,18995,638
19/01/2009,10:00:00,19005,19085,18975,19000,722
19/01/2009,10:30:00,19010,19035,18900,18985,481
19/01/2009,11:00:00,18985,19040,18955,18990,264
19/01/2009,11:30:00,18990,19010,18950,18965,174
19/01/2009,12:00:00,18965,18965,18880,18940,419
19/01/2009,12:30:00,18940,18945,18840,18845,380
19/01/2009,13:00:00,18855,18860,18795,18805,311
19/01/2009,13:30:00,18810,18810,18645,18645,558
19/01/2009,14:00:00,18650,18650,18400,18445,1155
19/01/2009,14:30:00,18455,18470,18350,18455,1031
19/01/2009,15:00:00,18455,18510,18410,18450,495
19/01/2009,15:30:00,18450,18450,18280,18305,748
19/01/2009,16:00:00,18305,18370,18210,18230,952
19/01/2009,16:30:00,18230,18295,18200,18260,644
19/01/2009,17:00:00,18255,18425,18250,18420,779
19/01/2009,17:30:00,18420,18430,18355,18410,306
20/01/2009,09:00:00,18430,18550,18350,18440,1363
20/01/2009,09:30:00,18440,18475,18345,18355,675
20/01/2009,10:00:00,18360,18585,18355,18570,904
20/01/2009,10:30:00,18580,18590,18475,18490,460
20/01/2009,11:00:00,18495,18530,18365,18390,745
20/01/2009,11:30:00,18395,18430,18270,18295,717
20/01/2009,12:00:00,18285,18340,18265,18285,407
20/01/2009,12:30:00,18285,18290,18135,18245,846
20/01/2009,13:00:00,18245,18445,18245,18375,655
20/01/2009,13:30:00,18375,18440,18355,18365,380
20/01/2009,14:00:00,18360,18360,18250,18285,891
20/01/2009,14:30:00,18290,18385,18290,18340,278
20/01/2009,15:00:00,18345,18430,18320,18410,403
20/01/2009,15:30:00,18410,18435,18160,18180,1417
20/01/2009,16:00:00,18180,18265,18130,18250,1055
20/01/2009,16:30:00,18245,18275,18040,18070,1643
20/01/2009,17:00:00,18075,18135,17970,18040,1765
20/01/2009,17:30:00,18025,18095,18020,18075,442
21/01/2009,09:00:00,17925,17990,17770,17825,1435
21/01/2009,09:30:00,17820,17830,17510,17710,1954
21/01/2009,10:00:00,17705,17740,17520,17610,954
21/01/2009,10:30:00,17620,17655,17540,17540,699
21/01/2009,11:00:00,17545,17695,17490,17685,902
21/01/2009,11:30:00,17685,17815,17625,17795,793
21/01/2009,12:00:00,17795,17820,17655,17800,796
21/01/2009,12:30:00,17800,17850,17745,17780,492
21/01/2009,13:00:00,17780,17825,17715,17760,525
21/01/2009,13:30:00,17750,17770,17695,17745,362
21/01/2009,14:00:00,17740,17860,17715,17840,645
21/01/2009,14:30:00,17830,17975,17825,17915,845
21/01/2009,15:00:00,17920,17980,17880,17920,602
21/01/2009,15:30:00,17930,18040,17770,18020,1445
21/01/2009,16:00:00,18030,18070,17920,17925,1179
21/01/2009,16:30:00,17920,17950,17565,17575,1553
21/01/2009,17:00:00,17565,17770,17560,17750,1406
21/01/2009,17:30:00,17725,17790,17665,17700,388
22/01/2009,09:00:00,18050,18120,17855,18040,1719
22/01/2009,09:30:00,18035,18150,18035,18080,895
22/01/2009,10:00:00,18080,18125,17985,18010,581
22/01/2009,10:30:00,18010,18080,17965,18040,532
22/01/2009,11:00:00,18035,18040,17935,17955,542
22/01/2009,11:30:00,17950,17980,17850,17870,503
22/01/2009,12:00:00,17870,17880,17760,17770,927
22/01/2009,12:30:00,17760,17765,17655,17710,800
22/01/2009,13:00:00,17710,17785,17710,17770,307
22/01/2009,13:30:00,17770,17805,17735,17770,196
22/01/2009,14:00:00,17765,17780,17680,17730,289
22/01/2009,14:30:00,17735,17735,17460,17505,1238
22/01/2009,15:00:00,17520,17525,17360,17415,1256
22/01/2009,15:30:00,17425,17575,17355,17435,1582
22/01/2009,16:00:00,17430,17525,17395,17430,1048
22/01/2009,16:30:00,17430,17435,17280,17390,1785
22/01/2009,17:00:00,17390,17450,17295,17410,1189
22/01/2009,17:30:00,17415,17445,17260,17260,785
23/01/2009,09:00:00,17280,17435,17160,17205,1534
23/01/2009,09:30:00,17210,17225,17025,17100,1287
23/01/2009,10:00:00,17105,17140,16980,16985,762
23/01/2009,10:30:00,16985,17015,16805,16855,1312
23/01/2009,11:00:00,16855,16990,16830,16960,657
23/01/2009,11:30:00,16955,17080,16945,17045,553
23/01/2009,12:00:00,17040,17105,16960,17055,624
23/01/2009,12:30:00,17050,17120,16950,16970,602
23/01/2009,13:00:00,16980,17035,16925,16975,290
23/01/2009,13:30:00,16975,16990,16885,16920,314
23/01/2009,14:00:00,16930,16960,16850,16850,260
23/01/2009,14:30:00,16855,16945,16740,16850,1018
23/01/2009,15:00:00,16850,16980,16845,16960,481
23/01/2009,15:30:00,16965,17085,16895,17035,1198
23/01/2009,16:00:00,17025,17245,17025,17215,1266
23/01/2009,16:30:00,17225,17225,17010,17120,990
23/01/2009,17:00:00,17110,17340,17110,17305,1129
23/01/2009,17:30:00,17310,17335,17225,17300,311
26/01/2009,09:00:00,17190,17320,17150,17320,1138
26/01/2009,09:30:00,17310,17410,17285,17350,887
26/01/2009,10:00:00,17345,17440,17305,17365,678
26/01/2009,10:30:00,17370,17380,17270,17285,455
26/01/2009,11:00:00,17280,17395,17270,17390,484
26/01/2009,11:30:00,17395,17495,17380,17445,666
26/01/2009,12:00:00,17440,17440,17340,17425,393
26/01/2009,12:30:00,17420,17450,17375,17440,297
26/01/2009,13:00:00,17435,17485,17395,17440,821
26/01/2009,13:30:00,17435,17435,17220,17305,585
26/01/2009,14:00:00,17300,17355,17280,17345,193
26/01/2009,14:30:00,17340,17530,17340,17450,540
26/01/2009,15:00:00,17445,17495,17390,17450,388
26/01/2009,15:30:00,17455,17610,17415,17610,1024
26/01/2009,16:00:00,17605,17890,17600,17785,1728
26/01/2009,16:30:00,17785,17825,17760,17825,646
26/01/2009,17:00:00,17825,17910,17800,17855,965
26/01/2009,17:30:00,17850,17860,17795,17800,423
27/01/2009,09:00:00,17870,17915,17670,17800,1208
27/01/2009,09:30:00,17800,17885,17730,17795,881
27/01/2009,10:00:00,17795,17880,17775,17855,560
27/01/2009,10:30:00,17860,17860,17715,17720,456
27/01/2009,11:00:00,17725,17725,17560,17595,754
27/01/2009,11:30:00,17600,17635,17555,17580,443
27/01/2009,12:00:00,17580,17640,17535,17550,492
27/01/2009,12:30:00,17545,17670,17530,17640,407
27/01/2009,13:00:00,17640,17655,17560,17610,209
27/01/2009,13:30:00,17620,17650,17590,17625,151
27/01/2009,14:00:00,17620,17700,17605,17685,321
27/01/2009,14:30:00,17690,17715,17630,17715,391
27/01/2009,15:00:00,17715,17730,17640,17660,491
27/01/2009,15:30:00,17660,17760,17630,17675,851
27/01/2009,16:00:00,17675,17685,17505,17610,1222
27/01/2009,16:30:00,17610,17660,17520,17595,908
27/01/2009,17:00:00,17595,17795,17595,17780,1067
27/01/2009,17:30:00,17775,17830,17770,17820,411
28/01/2009,09:00:00,18000,18135,17960,18130,1251
28/01/2009,09:30:00,18130,18195,18095,18120,901
28/01/2009,10:00:00,18120,18140,18055,18105,557
28/01/2009,10:30:00,18115,18200,18105,18155,461
28/01/2009,11:00:00,18170,18235,18130,18140,530
28/01/2009,11:30:00,18135,18200,18130,18160,322
28/01/2009,12:00:00,18155,18235,18155,18210,308
28/01/2009,12:30:00,18205,18285,18205,18260,359
28/01/2009,13:00:00,18250,18260,18185,18225,365
28/01/2009,13:30:00,18225,18340,18195,18335,442
28/01/2009,14:00:00,18335,18440,18310,18370,905
28/01/2009,14:30:00,18370,18395,18280,18305,444
28/01/2009,15:00:00,18305,18315,18270,18300,299
28/01/2009,15:30:00,18310,18360,18255,18270,813
28/01/2009,16:00:00,18280,18430,18270,18430,823
28/01/2009,16:30:00,18435,18480,18405,18445,855
28/01/2009,17:00:00,18450,18480,18345,18370,1369
28/01/2009,17:30:00,18380,18400,18280,18280,627
29/01/2009,09:00:00,18290,18390,18160,18345,1304
29/01/2009,09:30:00,18345,18360,18200,18220,761
29/01/2009,10:00:00,18210,18270,18160,18175,560
29/01/2009,10:30:00,18175,18205,18095,18125,703
29/01/2009,11:00:00,18120,18190,18105,18140,437
29/01/2009,11:30:00,18135,18240,18125,18205,1063
29/01/2009,12:00:00,18205,18235,18105,18145,299
29/01/2009,12:30:00,18135,18150,18080,18145,242
29/01/2009,13:00:00,18140,18200,18140,18185,183
29/01/2009,13:30:00,18175,18225,18170,18195,208
29/01/2009,14:00:00,18195,18210,18140,18195,176
29/01/2009,14:30:00,18160,18210,18095,18170,552
29/01/2009,15:00:00,18165,18170,18050,18050,303
29/01/2009,15:30:00,18060,18085,17905,17960,1078
29/01/2009,16:00:00,17950,18070,17880,18055,929
29/01/2009,16:30:00,18060,18155,17990,18135,772
29/01/2009,17:00:00,18140,18200,18060,18120,1226
29/01/2009,17:30:00,18120,18175,18110,18155,338
30/01/2009,09:00:00,18055,18110,17935,17960,1318
30/01/2009,09:30:00,17955,18240,17910,18190,1183
30/01/2009,10:00:00,18190,18300,18175,18235,898
30/01/2009,10:30:00,18240,18260,18165,18180,454
30/01/2009,11:00:00,18170,18175,18055,18130,616
30/01/2009,11:30:00,18135,18215,18130,18195,362
30/01/2009,12:00:00,18195,18200,18105,18115,259
30/01/2009,12:30:00,18115,18115,17955,17980,519
30/01/2009,13:00:00,17980,17980,17895,17960,489
30/01/2009,13:30:00,17955,17960,17840,17890,490
30/01/2009,14:00:00,17895,17960,17890,17945,323
30/01/2009,14:30:00,17955,18210,17955,18200,1223
30/01/2009,15:00:00,18205,18270,18125,18255,645
30/01/2009,15:30:00,18260,18300,18090,18090,914
30/01/2009,16:00:00,18100,18165,17975,17980,929
30/01/2009,16:30:00,17970,18010,17845,17940,1258
30/01/2009,17:00:00,17940,18045,17790,17920,2125
30/01/2009,17:30:00,17960,18075,17885,18040,994
02/02/2009,09:00:00,17915,17915,17540,17605,1977
02/02/2009,09:30:00,17600,17620,17520,17525,973
02/02/2009,10:00:00,17530,17530,17405,17470,1002
02/02/2009,10:30:00,17470,17480,17340,17405,520
02/02/2009,11:00:00,17410,17500,17390,17470,549
02/02/2009,11:30:00,17480,17495,17400,17445,327
02/02/2009,12:00:00,17440,17500,17435,17480,323
02/02/2009,12:30:00,17475,17555,17470,17515,469
02/02/2009,13:00:00,17515,17550,17480,17505,212
02/02/2009,13:30:00,17505,17540,17410,17465,438
02/02/2009,14:00:00,17455,17490,17370,17390,522
02/02/2009,14:30:00,17375,17440,17360,17390,638
02/02/2009,15:00:00,17400,17470,17375,17455,533
02/02/2009,15:30:00,17445,17490,17400,17445,700
02/02/2009,16:00:00,17450,17665,17450,17575,1256
02/02/2009,16:30:00,17580,17595,17470,17525,721
02/02/2009,17:00:00,17535,17535,17395,17490,1350
02/02/2009,17:30:00,17495,17520,17450,17500,401
03/02/2009,09:00:00,17715,17715,17520,17565,1088
03/02/2009,09:30:00,17550,17645,17525,17600,645
03/02/2009,10:00:00,17580,17590,17465,17505,724
03/02/2009,10:30:00,17505,17540,17450,17480,597
03/02/2009,11:00:00,17475,17475,17300,17340,865
03/02/2009,11:30:00,17335,17380,17290,17330,492
03/02/2009,12:00:00,17330,17425,17330,17415,248
03/02/2009,12:30:00,17410,17420,17375,17415,217
03/02/2009,13:00:00,17415,17450,17375,17445,261
03/02/2009,13:30:00,17445,17495,17415,17455,328
03/02/2009,14:00:00,17450,17470,17405,17410,193
03/02/2009,14:30:00,17405,17485,17390,17465,423
03/02/2009,15:00:00,17460,17555,17460,17535,628
03/02/2009,15:30:00,17535,17565,17360,17415,1070
03/02/2009,16:00:00,17425,17560,17400,17510,1197
03/02/2009,16:30:00,17510,17635,17475,17590,1155
03/02/2009,17:00:00,17590,17715,17585,17675,1291
03/02/2009,17:30:00,17685,17715,17665,17685,427
04/02/2009,09:00:00,17835,17835,17665,17770,1555
04/02/2009,09:30:00,17765,17835,17750,17750,718
04/02/2009,10:00:00,17750,17800,17745,17770,397
04/02/2009,10:30:00,17775,17885,17770,17860,753
04/02/2009,11:00:00,17865,17950,17860,17930,771
04/02/2009,11:30:00,17925,17925,17850,17870,301
04/02/2009,12:00:00,17870,17875,17830,17865,302
04/02/2009,12:30:00,17860,17865,17820,17850,197
04/02/2009,13:00:00,17855,17860,17805,17815,156
04/02/2009,13:30:00,17820,17845,17810,17835,113
04/02/2009,14:00:00,17835,17885,17795,17860,342
04/02/2009,14:30:00,17865,17945,17860,17880,365
04/02/2009,15:00:00,17875,17945,17820,17925,409
04/02/2009,15:30:00,17920,18030,17875,18000,1026
04/02/2009,16:00:00,18010,18270,18005,18145,2042
04/02/2009,16:30:00,18140,18255,18100,18135,1175
04/02/2009,17:00:00,18130,18150,18000,18040,1273
04/02/2009,17:30:00,18045,18050,17980,17990,448
05/02/2009,09:00:00,17800,17910,17665,17775,1737
05/02/2009,09:30:00,17770,17830,17755,17810,809
05/02/2009,10:00:00,17795,17850,17740,17770,662
05/02/2009,10:30:00,17775,17860,17745,17820,486
05/02/2009,11:00:00,17820,17870,17805,17870,402
05/02/2009,11:30:00,17870,17915,17850,17855,444
05/02/2009,12:00:00,17855,17940,17830,17895,392
05/02/2009,12:30:00,17900,17925,17870,17915,219
05/02/2009,13:00:00,17915,17935,17850,17870,236
05/02/2009,13:30:00,17860,17875,17805,17845,388
05/02/2009,14:00:00,17850,17945,17815,17930,346
05/02/2009,14:30:00,17935,17935,17770,17850,833
05/02/2009,15:00:00,17850,17850,17775,17845,276
05/02/2009,15:30:00,17850,17915,17675,17725,1015
05/02/2009,16:00:00,17720,17755,17625,17660,1151
05/02/2009,16:30:00,17650,18035,17585,17940,1677
05/02/2009,17:00:00,17940,18095,17930,18020,1563
05/02/2009,17:30:00,18020,18120,18000,18060,465
06/02/2009,09:00:00,18180,18245,18135,18140,1408
06/02/2009,09:30:00,18145,18175,18090,18120,944
06/02/2009,10:00:00,18125,18135,18035,18100,767
06/02/2009,10:30:00,18100,18145,18080,18110,358
06/02/2009,11:00:00,18115,18210,18115,18190,361
06/02/2009,11:30:00,18200,18200,18130,18150,277
06/02/2009,12:00:00,18145,18195,18120,18155,309
06/02/2009,12:30:00,18150,18235,18110,18190,780
06/02/2009,13:00:00,18190,18200,18140,18160,192
06/02/2009,13:30:00,18175,18190,18135,18185,166
06/02/2009,14:00:00,18190,18235,18155,18215,256
06/02/2009,14:30:00,18195,18360,18115,18315,1685
06/02/2009,15:00:00,18325,18350,18275,18290,510
06/02/2009,15:30:00,18290,18475,18260,18460,1677
06/02/2009,16:00:00,18460,18470,18365,18415,979
06/02/2009,16:30:00,18415,18490,18390,18445,1000
06/02/2009,17:00:00,18445,18485,18390,18430,1120
06/02/2009,17:30:00,18430,18480,18390,18410,515
09/02/2009,09:00:00,18270,18500,18270,18485,999
09/02/2009,09:30:00,18480,18480,18370,18400,635
09/02/2009,10:00:00,18390,18390,18305,18385,715
09/02/2009,10:30:00,18380,18445,18330,18425,508
09/02/2009,11:00:00,18425,18470,18395,18420,570
09/02/2009,11:30:00,18410,18440,18390,18410,271
09/02/2009,12:00:00,18405,18490,18405,18470,243
09/02/2009,12:30:00,18470,18525,18470,18510,354
09/02/2009,13:00:00,18510,18520,18445,18475,237
09/02/2009,13:30:00,18470,18480,18415,18430,282
09/02/2009,14:00:00,18430,18505,18425,18475,306
09/02/2009,14:30:00,18470,18545,18465,18540,396
09/02/2009,15:00:00,18545,18605,18525,18590,610
09/02/2009,15:30:00,18590,18605,18480,18550,845
09/02/2009,16:00:00,18545,18575,18465,18540,623
09/02/2009,16:30:00,18550,18760,18520,18745,1213
09/02/2009,17:00:00,18745,18755,18670,18700,719
09/02/2009,17:30:00,18695,18710,18650,18655,308
10/02/2009,09:00:00,18520,18625,18475,18595,1418
10/02/2009,09:30:00,18600,18605,18435,18470,944
10/02/2009,10:00:00,18465,18485,18415,18460,525
10/02/2009,10:30:00,18455,18495,18415,18440,306
10/02/2009,11:00:00,18440,18470,18410,18450,297
10/02/2009,11:30:00,18450,18490,18445,18470,253
10/02/2009,12:00:00,18475,18495,18465,18465,180
10/02/2009,12:30:00,18465,18510,18465,18485,166
10/02/2009,13:00:00,18485,18635,18485,18620,698
10/02/2009,13:30:00,18620,18680,18605,18635,460
10/02/2009,14:00:00,18635,18635,18580,18595,261
10/02/2009,14:30:00,18590,18640,18520,18535,483
10/02/2009,15:00:00,18540,18615,18540,18605,412
10/02/2009,15:30:00,18600,18765,18575,18680,1545
10/02/2009,16:00:00,18675,18745,18555,18575,1028
10/02/2009,16:30:00,18565,18615,18535,18575,687
10/02/2009,17:00:00,18575,18710,18100,18270,3442
10/02/2009,17:30:00,18275,18285,18050,18070,717
11/02/2009,09:00:00,17965,18115,17950,18105,1511
11/02/2009,09:30:00,18100,18210,18090,18140,1107
11/02/2009,10:00:00,18135,18140,18040,18080,626
11/02/2009,10:30:00,18080,18115,18050,18080,461
11/02/2009,11:00:00,18075,18190,18065,18165,356
11/02/2009,11:30:00,18165,18210,18145,18155,366
11/02/2009,12:00:00,18150,18240,18145,18235,353
11/02/2009,12:30:00,18240,18275,18130,18155,422
11/02/2009,13:00:00,18155,18180,18105,18130,193
11/02/2009,13:30:00,18130,18165,18080,18105,187
11/02/2009,14:00:00,18100,18265,18090,18245,438
11/02/2009,14:30:00,18245,18285,18190,18200,508
11/02/2009,15:00:00,18195,18235,18175,18185,789
11/02/2009,15:30:00,18195,18245,18135,18160,954
11/02/2009,16:00:00,18155,18190,17995,17995,1162
11/02/2009,16:30:00,18000,18105,17920,18055,1367
11/02/2009,17:00:00,18055,18125,17970,18120,1146
11/02/2009,17:30:00,18115,18120,17990,18020,356
12/02/2009,09:00:00,18000,18005,17850,17865,1993
12/02/2009,09:30:00,17865,17865,17730,17770,1341
12/02/2009,10:00:00,17760,17800,17715,17800,689
12/02/2009,10:30:00,17800,17830,17760,17810,332
12/02/2009,11:00:00,17810,17825,17670,17695,656
12/02/2009,11:30:00,17695,17720,17660,17665,351
12/02/2009,12:00:00,17665,17765,17645,17750,351
12/02/2009,12:30:00,17750,17765,17715,17725,144
12/02/2009,13:00:00,17730,17790,17725,17780,269
12/02/2009,13:30:00,17780,17780,17735,17740,137
12/02/2009,14:00:00,17745,17760,17680,17685,534
12/02/2009,14:30:00,17695,17835,17695,17780,834
12/02/2009,15:00:00,17770,17775,17580,17630,903
12/02/2009,15:30:00,17635,17700,17510,17565,1217
12/02/2009,16:00:00,17570,17635,17485,17610,1002
12/02/2009,16:30:00,17605,17660,17550,17640,793
12/02/2009,17:00:00,17640,17700,17550,17690,1384
12/02/2009,17:30:00,17685,17690,17595,17635,547
13/02/2009,09:00:00,17825,17950,17825,17925,1255
13/02/2009,09:30:00,17925,18050,17925,18030,1111
13/02/2009,10:00:00,18035,18040,17970,18000,450
13/02/2009,10:30:00,17995,18100,17995,18070,798
13/02/2009,11:00:00,18060,18085,18000,18015,512
13/02/2009,11:30:00,18010,18010,17925,17935,510
13/02/2009,12:00:00,17930,17965,17905,17965,306
13/02/2009,12:30:00,17955,17955,17865,17910,411
13/02/2009,13:00:00,17905,17960,17895,17925,406
13/02/2009,13:30:00,17925,17935,17890,17905,261
13/02/2009,14:00:00,17900,17900,17800,17825,507
13/02/2009,14:30:00,17825,17825,17670,17680,831
13/02/2009,15:00:00,17675,17800,17645,17785,816
13/02/2009,15:30:00,17785,17830,17670,17770,612
13/02/2009,16:00:00,17765,17815,17660,17790,1079
13/02/2009,16:30:00,17795,17855,17755,17810,710
13/02/2009,17:00:00,17805,17820,17645,17705,1277
13/02/2009,17:30:00,17715,17725,17665,17710,372
16/02/2009,09:00:00,17570,17640,17535,17610,677
16/02/2009,09:30:00,17615,17680,17585,17670,585
16/02/2009,10:00:00,17675,17705,17655,17675,335
16/02/2009,10:30:00,17685,17715,17640,17670,283
16/02/2009,11:00:00,17655,17695,17620,17645,231
16/02/2009,11:30:00,17640,17685,17635,17655,247
16/02/2009,12:00:00,17655,17685,17650,17685,280
16/02/2009,12:30:00,17685,17705,17680,17690,297
16/02/2009,13:00:00,17685,17690,17645,17660,133
16/02/2009,13:30:00,17660,17670,17645,17665,83
16/02/2009,14:00:00,17665,17710,17660,17700,190
16/02/2009,14:30:00,17695,17730,17650,17675,335
16/02/2009,15:00:00,17675,17680,17625,17625,187
16/02/2009,15:30:00,17625,17630,17530,17560,483
16/02/2009,16:00:00,17555,17575,17540,17555,199
16/02/2009,16:30:00,17550,17550,17470,17470,412
16/02/2009,17:00:00,17470,17510,17410,17430,905
16/02/2009,17:30:00,17415,17430,17195,17355,585
17/02/2009,09:00:00,17285,17285,17080,17190,1692
17/02/2009,09:30:00,17200,17225,17130,17135,642
17/02/2009,10:00:00,17135,17150,16940,17030,1078
17/02/2009,10:30:00,17030,17100,17005,17065,398
17/02/2009,11:00:00,17070,17115,17050,17080,372
17/02/2009,11:30:00,17080,17085,17010,17035,449
17/02/2009,12:00:00,17040,17045,16950,16960,322
17/02/2009,12:30:00,16960,16965,16820,16905,873
17/02/2009,13:00:00,16905,16980,16905,16925,333
17/02/2009,13:30:00,16930,16965,16910,16955,179
17/02/2009,14:00:00,16950,17040,16950,16970,471
17/02/2009,14:30:00,16960,16985,16815,16855,927
17/02/2009,15:00:00,16855,16935,16845,16920,430
17/02/2009,15:30:00,16925,16940,16725,16820,1299
17/02/2009,16:00:00,16815,16890,16735,16785,712
17/02/2009,16:30:00,16790,16835,16710,16800,900
17/02/2009,17:00:00,16800,16855,16725,16735,1379
17/02/2009,17:30:00,16750,16770,16695,16740,654
18/02/2009,09:00:00,16820,16870,16675,16750,1275
18/02/2009,09:30:00,16745,16830,16715,16720,804
18/02/2009,10:00:00,16730,16750,16500,16515,1352
18/02/2009,10:30:00,16520,16525,16385,16485,1264
18/02/2009,11:00:00,16490,16515,16390,16510,673
18/02/2009,11:30:00,16510,16570,16490,16550,516
18/02/2009,12:00:00,16550,16615,16515,16600,436
18/02/2009,12:30:00,16605,16660,16595,16650,350
18/02/2009,13:00:00,16645,16655,16575,16610,304
18/02/2009,13:30:00,16605,16605,16530,16540,224
18/02/2009,14:00:00,16550,16590,16510,16510,226
18/02/2009,14:30:00,16510,16635,16475,16600,514
18/02/2009,15:00:00,16605,16685,16560,16640,708
18/02/2009,15:30:00,16640,16645,16440,16455,1077
18/02/2009,16:00:00,16445,16480,16260,16400,1528
18/02/2009,16:30:00,16390,16545,16390,16455,895
18/02/2009,17:00:00,16450,16640,16370,16580,1282
18/02/2009,17:30:00,16585,16615,16540,16560,335
19/02/2009,09:00:00,16500,16670,16500,16540,1139
19/02/2009,09:30:00,16535,16575,16380,16420,1033
19/02/2009,10:00:00,16430,16560,16390,16545,685
19/02/2009,10:30:00,16550,16565,16500,16530,377
19/02/2009,11:00:00,16530,16545,16455,16475,491
19/02/2009,11:30:00,16470,16530,16460,16470,408
19/02/2009,12:00:00,16475,16495,16410,16445,381
19/02/2009,12:30:00,16445,16510,16435,16465,174
19/02/2009,13:00:00,16460,16520,16450,16505,187
19/02/2009,13:30:00,16500,16525,16465,16525,218
19/02/2009,14:00:00,16520,16525,16480,16500,183
19/02/2009,14:30:00,16485,16560,16430,16525,512
19/02/2009,15:00:00,16530,16660,16520,16610,562
19/02/2009,15:30:00,16615,16690,16580,16645,754
19/02/2009,16:00:00,16630,16630,16480,16535,917
19/02/2009,16:30:00,16535,16535,16390,16470,1158
19/02/2009,17:00:00,16470,16590,16465,16495,1140
19/02/2009,17:30:00,16505,16510,16445,16480,267
20/02/2009,09:00:00,16150,16230,16020,16105,2010
20/02/2009,09:30:00,16100,16140,16025,16130,907
20/02/2009,10:00:00,16125,16135,16070,16115,491
20/02/2009,10:30:00,16105,16115,15940,16000,1065
20/02/2009,11:00:00,16000,16045,15950,16040,621
20/02/2009,11:30:00,16040,16095,15920,15950,617
20/02/2009,12:00:00,15950,16015,15945,16000,241
20/02/2009,12:30:00,15995,16060,15995,16025,185
20/02/2009,13:00:00,16030,16050,15965,15965,271
20/02/2009,13:30:00,15965,16000,15915,15980,269
20/02/2009,14:00:00,15975,15985,15915,15965,246
20/02/2009,14:30:00,15955,16005,15940,15960,320
20/02/2009,15:00:00,15955,15955,15785,15825,1147
20/02/2009,15:30:00,15820,15930,15795,15880,1057
20/02/2009,16:00:00,15885,15970,15785,15865,1239
20/02/2009,16:30:00,15860,15875,15740,15770,911
20/02/2009,17:00:00,15770,15810,15435,15540,2803
20/02/2009,17:30:00,15505,15580,15500,15550,828
23/02/2009,09:00:00,15865,16010,15730,15955,1903
23/02/2009,09:30:00,15960,16005,15825,15835,832
23/02/2009,10:00:00,15845,15890,15780,15840,541
23/02/2009,10:30:00,15835,15910,15825,15885,464
23/02/2009,11:00:00,15885,15950,15875,15940,381
23/02/2009,11:30:00,15935,15935,15860,15870,375
23/02/2009,12:00:00,15870,15880,15810,15845,540
23/02/2009,12:30:00,15840,15855,15810,15825,198
23/02/2009,13:00:00,15825,15835,15750,15780,410
23/02/2009,13:30:00,15780,15800,15710,15780,379
23/02/2009,14:00:00,15780,15850,15775,15810,283
23/02/2009,14:30:00,15805,15885,15785,15875,362
23/02/2009,15:00:00,15870,15870,15810,15845,835
23/02/2009,15:30:00,15840,15845,15685,15700,741
23/02/2009,16:00:00,15700,15730,15460,15520,1391
23/02/2009,16:30:00,15515,15515,15285,15285,1789
23/02/2009,17:00:00,15295,15390,15285,15375,1103
23/02/2009,17:30:00,15375,15390,15285,15320,430
24/02/2009,09:00:00,15090,15355,15090,15340,1488
24/02/2009,09:30:00,15345,15365,15130,15155,1407
24/02/2009,10:00:00,15150,15270,15130,15175,1286
24/02/2009,10:30:00,15180,15190,15040,15080,865
24/02/2009,11:00:00,15085,15135,15030,15120,535
24/02/2009,11:30:00,15120,15170,15105,15165,1221
24/02/2009,12:00:00,15165,15250,15140,15225,529
24/02/2009,12:30:00,15230,15245,15145,15165,383
24/02/2009,13:00:00,15170,15280,15165,15260,428
24/02/2009,13:30:00,15260,15340,15220,15315,353
24/02/2009,14:00:00,15315,15340,15275,15290,283
24/02/2009,14:30:00,15290,15295,15175,15190,551
24/02/2009,15:00:00,15190,15335,15190,15270,675
24/02/2009,15:30:00,15270,15465,15250,15345,1382
24/02/2009,16:00:00,15350,15350,15190,15315,1652
24/02/2009,16:30:00,15320,15560,15305,15475,1085
24/02/2009,17:00:00,15475,15500,15410,15435,2012
24/02/2009,17:30:00,15430,15450,15385,15415,318
25/02/2009,09:00:00,15685,15745,15630,15645,1558
25/02/2009,09:30:00,15650,15675,15490,15595,968
25/02/2009,10:00:00,15600,15605,15495,15530,541
25/02/2009,10:30:00,15540,15665,15540,15660,594
25/02/2009,11:00:00,15660,15680,15600,15615,1034
25/02/2009,11:30:00,15615,15680,15615,15625,597
25/02/2009,12:00:00,15625,15670,15595,15620,260
25/02/2009,12:30:00,15605,15610,15490,15510,455
25/02/2009,13:00:00,15510,15525,15430,15480,558
25/02/2009,13:30:00,15485,15555,15480,15540,224
25/02/2009,14:00:00,15540,15600,15505,15510,333
25/02/2009,14:30:00,15505,15525,15430,15485,415
25/02/2009,15:00:00,15480,15490,15415,15450,525
25/02/2009,15:30:00,15450,15505,15270,15295,1636
25/02/2009,16:00:00,15295,15310,15130,15250,2126
25/02/2009,16:30:00,15255,15265,15070,15110,1124
25/02/2009,17:00:00,15105,15240,15105,15230,1399
25/02/2009,17:30:00,15230,15235,15190,15195,378
26/02/2009,09:00:00,15435,15490,15365,15450,1328
26/02/2009,09:30:00,15440,15605,15430,15590,1143
26/02/2009,10:00:00,15580,15585,15480,15515,604
26/02/2009,10:30:00,15515,15535,15440,15490,577
26/02/2009,11:00:00,15485,15530,15405,15450,413
26/02/2009,11:30:00,15450,15470,15325,15345,637
26/02/2009,12:00:00,15340,15440,15325,15440,361
26/02/2009,12:30:00,15435,15520,15420,15465,1074
26/02/2009,13:00:00,15470,15530,15420,15500,262
26/02/2009,13:30:00,15505,15615,15485,15605,482
26/02/2009,14:00:00,15595,15595,15485,15495,303
26/02/2009,14:30:00,15520,15525,15420,15510,707
26/02/2009,15:00:00,15505,15610,15500,15585,528
26/02/2009,15:30:00,15585,15660,15495,15615,741
26/02/2009,16:00:00,15605,15700,15560,15685,1150
26/02/2009,16:30:00,15680,15750,15615,15690,1100
26/02/2009,17:00:00,15685,15715,15585,15650,1178
26/02/2009,17:30:00,15655,15700,15640,15680,492
27/02/2009,09:00:00,15455,15510,15275,15365,1697
27/02/2009,09:30:00,15360,15390,15290,15330,976
27/02/2009,10:00:00,15330,15355,15285,15355,739
27/02/2009,10:30:00,15355,15390,15335,15345,434
27/02/2009,11:00:00,15340,15420,15315,15405,591
27/02/2009,11:30:00,15410,15425,15355,15425,285
27/02/2009,12:00:00,15420,15435,15395,15400,380
27/02/2009,12:30:00,15400,15440,15360,15385,230
27/02/2009,13:00:00,15380,15410,15225,15275,557
27/02/2009,13:30:00,15275,15295,15180,15205,704
27/02/2009,14:00:00,15205,15225,15045,15120,1154
27/02/2009,14:30:00,15120,15160,15025,15130,908
27/02/2009,15:00:00,15130,15170,15075,15110,488
27/02/2009,15:30:00,15110,15240,15060,15205,1082
27/02/2009,16:00:00,15210,15290,15150,15235,1106
27/02/2009,16:30:00,15220,15295,15200,15260,839
27/02/2009,17:00:00,15265,15325,15170,15295,2187
27/02/2009,17:30:00,15275,15305,15160,15190,984
02/03/2009,09:00:00,14925,15050,14765,14770,1866
02/03/2009,09:30:00,14775,14835,14750,14760,879
02/03/2009,10:00:00,14755,14810,14725,14770,550
02/03/2009,10:30:00,14770,14805,14730,14780,520
02/03/2009,11:00:00,14785,14785,14670,14730,777
02/03/2009,11:30:00,14730,14750,14630,14630,678
02/03/2009,12:00:00,14635,14710,14565,14620,1037
02/03/2009,12:30:00,14620,14695,14600,14695,451
02/03/2009,13:00:00,14685,14705,14640,14680,211
02/03/2009,13:30:00,14680,14725,14675,14700,287
02/03/2009,14:00:00,14695,14750,14680,14695,285
02/03/2009,14:30:00,14700,14790,14695,14730,605
02/03/2009,15:00:00,14725,14765,14685,14700,657
02/03/2009,15:30:00,14700,14755,14660,14700,936
02/03/2009,16:00:00,14715,14775,14600,14625,1455
02/03/2009,16:30:00,14620,14655,14515,14585,1570
02/03/2009,17:00:00,14585,14630,14320,14365,2428
02/03/2009,17:30:00,14370,14410,14320,14320,1242
03/03/2009,09:00:00,14620,14620,14300,14380,1857
03/03/2009,09:30:00,14380,14420,14330,14340,846
03/03/2009,10:00:00,14335,14340,14220,14220,1011
03/03/2009,10:30:00,14225,14235,14045,14065,1314
03/03/2009,11:00:00,14065,14100,13985,13995,1070
03/03/2009,11:30:00,13995,14180,13990,14155,848
03/03/2009,12:00:00,14155,14205,14140,14155,469
03/03/2009,12:30:00,14160,14165,14100,14160,386
03/03/2009,13:00:00,14165,14280,14160,14240,436
03/03/2009,13:30:00,14235,14245,14160,14175,269
03/03/2009,14:00:00,14165,14320,14160,14310,444
03/03/2009,14:30:00,14300,14375,14265,14320,688
03/03/2009,15:00:00,14320,14400,14315,14325,603
03/03/2009,15:30:00,14330,14345,14205,14280,925
03/03/2009,16:00:00,14270,14300,14190,14245,550
03/03/2009,16:30:00,14240,14280,14055,14105,1359
03/03/2009,17:00:00,14100,14145,13940,14025,1695
03/03/2009,17:30:00,14025,14040,13890,13890,896
04/03/2009,09:00:00,14215,14230,14160,14165,1471
04/03/2009,09:30:00,14160,14245,14130,14195,1217
04/03/2009,10:00:00,14185,14310,14175,14275,1203
04/03/2009,10:30:00,14275,14365,14255,14335,863
04/03/2009,11:00:00,14335,14350,14290,14305,456
04/03/2009,11:30:00,14310,14315,14250,14270,426
04/03/2009,12:00:00,14270,14275,14205,14220,488
04/03/2009,12:30:00,14225,14265,14210,14255,316
04/03/2009,13:00:00,14255,14255,14210,14220,218
04/03/2009,13:30:00,14220,14235,14160,14165,305
04/03/2009,14:00:00,14165,14195,14080,14110,669
04/03/2009,14:30:00,14105,14255,14105,14250,612
04/03/2009,15:00:00,14250,14270,14215,14245,339
04/03/2009,15:30:00,14240,14295,14170,14195,736
04/03/2009,16:00:00,14205,14290,14080,14190,1323
04/03/2009,16:30:00,14190,14335,14160,14305,1145
04/03/2009,17:00:00,14310,14390,14300,14365,1396
04/03/2009,17:30:00,14365,14405,14345,14355,569
05/03/2009,09:00:00,14240,14255,14140,14190,1055
05/03/2009,09:30:00,14190,14205,14045,14055,902
05/03/2009,10:00:00,14050,14070,14000,14010,856
05/03/2009,10:30:00,14010,14060,13975,14010,801
05/03/2009,11:00:00,14015,14045,13990,14010,397
05/03/2009,11:30:00,14010,14015,13940,13955,576
05/03/2009,12:00:00,13955,13980,13825,13845,794
05/03/2009,12:30:00,13855,13900,13815,13890,661
05/03/2009,13:00:00,13895,13925,13820,13865,625
05/03/2009,13:30:00,13860,13925,13845,13870,316
05/03/2009,14:00:00,13865,13885,13800,13820,391
05/03/2009,14:30:00,13840,13870,13665,13730,1658
05/03/2009,15:00:00,13730,13820,13725,13815,626
05/03/2009,15:30:00,13815,13875,13775,13810,808
05/03/2009,16:00:00,13810,13885,13675,13715,1250
05/03/2009,16:30:00,13710,13780,13650,13665,1174
05/03/2009,17:00:00,13660,13680,13485,13525,1981
05/03/2009,17:30:00,13525,13525,13435,13505,837
06/03/2009,09:00:00,13480,13495,13265,13290,1806
06/03/2009,09:30:00,13290,13430,13265,13370,1122
06/03/2009,10:00:00,13370,13450,13325,13355,616
06/03/2009,10:30:00,13350,13370,13300,13330,395
06/03/2009,11:00:00,13330,13350,13080,13080,1444
06/03/2009,11:30:00,13075,13150,13060,13105,896
06/03/2009,12:00:00,13100,13100,12835,12940,1659
06/03/2009,12:30:00,12945,13115,12910,13100,991
06/03/2009,13:00:00,13095,13110,12990,13030,390
06/03/2009,13:30:00,13020,13070,13020,13035,312
06/03/2009,14:00:00,13040,13135,13035,13105,566
06/03/2009,14:30:00,13125,13330,13075,13275,2053
06/03/2009,15:00:00,13280,13305,13145,13175,1011
06/03/2009,15:30:00,13170,13340,13105,13170,1169
06/03/2009,16:00:00,13165,13255,13085,13140,1347
06/03/2009,16:30:00,13140,13170,12850,12885,1820
06/03/2009,17:00:00,12880,12985,12835,12880,2594
06/03/2009,17:30:00,12885,12940,12870,12890,728
09/03/2009,09:00:00,13010,13075,12530,12595,2461
09/03/2009,09:30:00,12590,12755,12585,12655,1743
09/03/2009,10:00:00,12655,12665,12475,12525,1344
09/03/2009,10:30:00,12525,12570,12450,12525,1002
09/03/2009,11:00:00,12530,12575,12410,12465,1026
09/03/2009,11:30:00,12470,12525,12440,12445,651
09/03/2009,12:00:00,12445,12480,12370,12435,789
09/03/2009,12:30:00,12440,12485,12380,12465,405
09/03/2009,13:00:00,12470,12490,12360,12385,494
09/03/2009,13:30:00,12390,12445,12345,12440,430
09/03/2009,14:00:00,12435,12455,12340,12375,584
09/03/2009,14:30:00,12375,12555,12360,12465,1147
09/03/2009,15:00:00,12465,12645,12450,12560,1312
09/03/2009,15:30:00,12560,12590,12485,12500,1150
09/03/2009,16:00:00,12500,12550,12420,12495,1000
09/03/2009,16:30:00,12500,12560,12465,12490,863
09/03/2009,17:00:00,12500,12685,12480,12630,1501
09/03/2009,17:30:00,12625,12625,12550,12550,626
10/03/2009,09:00:00,12615,12865,12570,12800,2087
10/03/2009,09:30:00,12795,12900,12775,12820,888
10/03/2009,10:00:00,12815,12830,12780,12795,498
10/03/2009,10:30:00,12790,12870,12765,12845,480
10/03/2009,11:00:00,12845,12965,12825,12945,884
10/03/2009,11:30:00,12945,12990,12920,12935,601
10/03/2009,12:00:00,12935,13000,12910,12925,544
10/03/2009,12:30:00,12920,12970,12895,12940,251
10/03/2009,13:00:00,12940,13005,12930,12980,270
10/03/2009,13:30:00,12980,13020,12940,12950,415
10/03/2009,14:00:00,12945,13000,12915,12985,425
10/03/2009,14:30:00,12980,13140,12970,13100,1471
10/03/2009,15:00:00,13095,13230,13085,13180,1203
10/03/2009,15:30:00,13180,13275,13150,13190,1070
10/03/2009,16:00:00,13195,13290,13180,13290,932
10/03/2009,16:30:00,13295,13460,13255,13455,1303
10/03/2009,17:00:00,13455,13490,13380,13485,1710
10/03/2009,17:30:00,13480,13550,13435,13470,1369
11/03/2009,09:00:00,13375,13525,13360,13425,1468
11/03/2009,09:30:00,13425,13440,13325,13390,887
11/03/2009,10:00:00,13390,13625,13335,13585,1191
11/03/2009,10:30:00,13590,13740,13510,13730,1078
11/03/2009,11:00:00,13735,13885,13715,13855,2037
11/03/2009,11:30:00,13850,13855,13700,13750,941
11/03/2009,12:00:00,13745,13765,13670,13765,884
11/03/2009,12:30:00,13760,13800,13710,13715,720
11/03/2009,13:00:00,13730,13815,13705,13795,402
11/03/2009,13:30:00,13795,13825,13730,13790,452
11/03/2009,14:00:00,13790,13865,13785,13835,641
11/03/2009,14:30:00,13830,14030,13690,13950,1907
11/03/2009,15:00:00,13950,13960,13810,13850,1546
11/03/2009,15:30:00,13855,13865,13720,13800,1149
11/03/2009,16:00:00,13800,13850,13640,13680,1132
11/03/2009,16:30:00,13685,13700,13540,13665,2314
11/03/2009,17:00:00,13665,13715,13550,13580,1640
11/03/2009,17:30:00,13580,13640,13550,13555,467
12/03/2009,09:00:00,13450,13550,13405,13455,1352
12/03/2009,09:30:00,13460,13485,13360,13485,1260
12/03/2009,10:00:00,13485,13505,13425,13495,885
12/03/2009,10:30:00,13500,13535,13420,13435,633
12/03/2009,11:00:00,13430,13455,13305,13360,900
12/03/2009,11:30:00,13355,13410,13325,13340,471
12/03/2009,12:00:00,13335,13390,13290,13370,562
12/03/2009,12:30:00,13370,13430,13365,13405,298
12/03/2009,13:00:00,13405,13455,13360,13390,297
12/03/2009,13:30:00,13395,13600,13395,13510,994
12/03/2009,14:00:00,13505,13540,13390,13520,693
12/03/2009,14:30:00,13515,13550,13410,13485,789
12/03/2009,15:00:00,13505,13725,13500,13670,1384
12/03/2009,15:30:00,13680,13810,13630,13755,1072
12/03/2009,16:00:00,13755,13865,13725,13755,1422
12/03/2009,16:30:00,13760,13940,13740,13840,1977
12/03/2009,17:00:00,13840,13940,13830,13940,1388
12/03/2009,17:30:00,13925,13980,13915,13960,592
13/03/2009,09:00:00,14180,14310,14180,14265,2135
13/03/2009,09:30:00,14265,14310,14190,14235,1231
13/03/2009,10:00:00,14235,14255,14130,14145,744
13/03/2009,10:30:00,14145,14180,14070,14115,796
13/03/2009,11:00:00,14120,14190,14105,14160,420
13/03/2009,11:30:00,14160,14220,14125,14205,438
13/03/2009,12:00:00,14210,14300,14190,14225,650
13/03/2009,12:30:00,14225,14240,14200,14210,229
13/03/2009,13:00:00,14215,14235,14180,14210,251
13/03/2009,13:30:00,14215,14240,14130,14150,379
13/03/2009,14:00:00,14160,14185,14100,14125,338
13/03/2009,14:30:00,14125,14160,14035,14150,1298
13/03/2009,15:00:00,14150,14190,14030,14040,1136
13/03/2009,15:30:00,14050,14100,13940,13955,1104
13/03/2009,16:00:00,13950,13975,13805,13880,1142
13/03/2009,16:30:00,13880,13880,13740,13790,1132
13/03/2009,17:00:00,13790,13870,13725,13800,1184
13/03/2009,17:30:00,13800,13805,13750,13790,422
16/03/2009,09:00:00,14115,14190,14030,14050,1496
16/03/2009,09:30:00,14050,14215,14050,14190,1137
16/03/2009,10:00:00,14195,14205,14115,14195,841
16/03/2009,10:30:00,14195,14260,14185,14250,1949
16/03/2009,11:00:00,14250,14290,14225,14225,815
16/03/2009,11:30:00,14225,14255,14190,14200,962
16/03/2009,12:00:00,14205,14235,14155,14215,914
16/03/2009,12:30:00,14205,14210,14160,14200,183
16/03/2009,13:00:00,14205,14205,14150,14165,523
16/03/2009,13:30:00,14155,14210,14135,14140,876
16/03/2009,14:00:00,14145,14150,14055,14075,517
16/03/2009,14:30:00,14085,14115,14030,14080,1734
16/03/2009,15:00:00,14075,14095,13960,13975,1501
16/03/2009,15:30:00,13975,14105,13975,14005,2045
16/03/2009,16:00:00,14005,14205,14000,14150,1004
16/03/2009,16:30:00,14155,14175,14115,14120,1098
16/03/2009,17:00:00,14130,14175,14060,14165,1274
16/03/2009,17:30:00,14165,14245,14145,14240,694
17/03/2009,09:00:00,14145,14170,14020,14095,1931
17/03/2009,09:30:00,14100,14140,14030,14110,1082
17/03/2009,10:00:00,14120,14120,13950,13970,1342
17/03/2009,10:30:00,13970,13995,13915,13975,1276
17/03/2009,11:00:00,13975,14070,13975,14015,1824
17/03/2009,11:30:00,14020,14090,13990,13995,1516
17/03/2009,12:00:00,14005,14010,13950,13995,473
17/03/2009,12:30:00,14000,14035,13930,13950,3734
17/03/2009,13:00:00,13950,13950,13860,13875,1103
17/03/2009,13:30:00,13885,13990,13885,13930,901
17/03/2009,14:00:00,13930,13935,13820,13845,686
17/03/2009,14:30:00,13850,13935,13815,13880,1580
17/03/2009,15:00:00,13870,13980,13870,13910,1420
17/03/2009,15:30:00,13915,14015,13875,13970,1266
17/03/2009,16:00:00,13970,13995,13925,13955,1177
17/03/2009,16:30:00,13950,14000,13920,13995,1616
17/03/2009,17:00:00,13990,14120,13980,14100,2808
17/03/2009,17:30:00,14100,14190,14070,14185,1371
18/03/2009,09:00:00,14330,14445,14320,14420,6150
18/03/2009,09:30:00,14415,14430,14355,14405,1596
18/03/2009,10:00:00,14410,14410,14360,14370,1478
18/03/2009,10:30:00,14365,14400,14325,14365,1241
18/03/2009,11:00:00,14365,14435,14365,14425,996
18/03/2009,11:30:00,14425,14445,14390,14425,1186
18/03/2009,12:00:00,14425,14530,14425,14495,1200
18/03/2009,12:30:00,14495,14500,14420,14435,786
18/03/2009,13:00:00,14435,14450,14405,14440,877
18/03/2009,13:30:00,14440,14455,14375,14435,4729
18/03/2009,14:00:00,14430,14460,14370,14400,1656
18/03/2009,14:30:00,14400,14430,14305,14350,2457
18/03/2009,15:00:00,14345,14355,14220,14280,2524
18/03/2009,15:30:00,14270,14350,14205,14350,2297
18/03/2009,16:00:00,14355,14390,14255,14290,2043
18/03/2009,16:30:00,14285,14345,14225,14345,1489
18/03/2009,17:00:00,14350,14495,14345,14470,4376
18/03/2009,17:30:00,14470,14510,14450,14480,905
19/03/2009,09:00:00,14585,14805,14570,14660,2507
19/03/2009,09:30:00,14655,14770,14650,14690,1190
19/03/2009,10:00:00,14690,14880,14690,14875,1893
19/03/2009,10:30:00,14875,15000,14860,14945,1634
19/03/2009,11:00:00,14950,14985,14840,14885,2300
19/03/2009,11:30:00,14880,14935,14865,14890,1402
19/03/2009,12:00:00,14890,15030,14885,14980,989
19/03/2009,12:30:00,14980,15150,14970,15125,1482
19/03/2009,13:00:00,15125,15135,15070,15120,785
19/03/2009,13:30:00,15125,15195,15085,15135,2043
19/03/2009,14:00:00,15135,15240,15125,15150,1113
19/03/2009,14:30:00,15155,15155,14900,14900,1845
19/03/2009,15:00:00,14895,15090,14850,15000,1999
19/03/2009,15:30:00,15000,15080,14900,14910,1260
19/03/2009,16:00:00,14910,14970,14745,14745,1621
19/03/2009,16:30:00,14745,14780,14585,14730,1841
19/03/2009,17:00:00,14735,14780,14670,14725,2922
19/03/2009,17:30:00,14725,14800,14720,14740,654
20/03/2009,09:00:00,14690,14690,14645,14645,75