DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/01/2009,09:00:00,18985,19060,18880,18935,1516
19/01/2009,09:45:00,18940,19085,18925,19000,1004
19/01/2009,10:30:00,19010,19040,18900,19000,674
19/01/2009,11:15:00,19010,19010,18950,18965,245
19/01/2009,12:00:00,18965,18965,18845,18860,647
19/01/2009,12:45:00,18855,18880,18795,18805,463
19/01/2009,13:30:00,18810,18810,18420,18435,1317
19/01/2009,14:15:00,18435,18480,18350,18455,1427
19/01/2009,15:00:00,18455,18510,18375,18375,714
19/01/2009,15:45:00,18375,18380,18210,18230,1481
19/01/2009,16:30:00,18230,18320,18200,18300,931
19/01/2009,17:15:00,18300,18430,18295,18410,798
20/01/2009,09:00:00,18430,18550,18350,18430,1590
20/01/2009,09:45:00,18435,18585,18345,18570,1352
20/01/2009,10:30:00,18580,18590,18385,18385,792
20/01/2009,11:15:00,18395,18435,18270,18295,1130
20/01/2009,12:00:00,18285,18340,18135,18185,997
20/01/2009,12:45:00,18185,18445,18150,18375,911
20/01/2009,13:30:00,18375,18440,18270,18310,1120
20/01/2009,14:15:00,18310,18385,18250,18340,429
20/01/2009,15:00:00,18345,18435,18240,18280,1019
20/01/2009,15:45:00,18280,18280,18130,18250,1856
20/01/2009,16:30:00,18245,18275,18020,18050,2364
20/01/2009,17:15:00,18050,18095,17970,18075,1486
21/01/2009,09:00:00,17925,17990,17650,17665,2189
21/01/2009,09:45:00,17665,17740,17510,17610,2154
21/01/2009,10:30:00,17620,17655,17490,17615,1239
21/01/2009,11:15:00,17610,17815,17600,17795,1155
21/01/2009,12:00:00,17795,17825,17655,17775,999
21/01/2009,12:45:00,17780,17850,17715,17760,814
21/01/2009,13:30:00,17750,17805,17695,17735,613
21/01/2009,14:15:00,17750,17975,17735,17915,1239
21/01/2009,15:00:00,17920,17980,17830,17830,1032
21/01/2009,15:45:00,17825,18070,17770,17925,2194
21/01/2009,16:30:00,17920,17950,17560,17660,2138
21/01/2009,17:15:00,17655,17790,17605,17700,1209
22/01/2009,09:00:00,18050,18120,17855,18095,2047
22/01/2009,09:45:00,18095,18150,17985,18010,1148
22/01/2009,10:30:00,18010,18080,17935,17970,901
22/01/2009,11:15:00,17965,17980,17850,17870,676
22/01/2009,12:00:00,17870,17880,17655,17710,1403
22/01/2009,12:45:00,17715,17785,17680,17770,631
22/01/2009,13:30:00,17770,17805,17720,17730,316
22/01/2009,14:15:00,17735,17755,17460,17505,1407
22/01/2009,15:00:00,17520,17575,17360,17485,2044
22/01/2009,15:45:00,17475,17530,17355,17430,1842
22/01/2009,16:30:00,17430,17435,17280,17330,2353
22/01/2009,17:15:00,17325,17450,17260,17260,1406
23/01/2009,09:00:00,17280,17435,17025,17060,2298
23/01/2009,09:45:00,17060,17145,16980,16985,1285
23/01/2009,10:30:00,16985,17015,16805,16940,1698
23/01/2009,11:15:00,16950,17080,16900,17045,824
23/01/2009,12:00:00,17040,17120,16960,17035,1091
23/01/2009,12:45:00,17035,17045,16925,16975,425
23/01/2009,13:30:00,16975,16990,16885,16925,411
23/01/2009,14:15:00,16910,16945,16740,16850,1181
23/01/2009,15:00:00,16850,17060,16845,17040,1243
23/01/2009,15:45:00,17035,17245,16960,17215,1702
23/01/2009,16:30:00,17225,17270,17010,17265,1419
23/01/2009,17:15:00,17265,17340,17225,17300,1011
26/01/2009,09:00:00,17190,17365,17150,17330,1619
26/01/2009,09:45:00,17335,17440,17305,17365,1084
26/01/2009,10:30:00,17370,17390,17270,17375,737
26/01/2009,11:15:00,17370,17495,17350,17445,868
26/01/2009,12:00:00,17440,17440,17340,17420,560
26/01/2009,12:45:00,17425,17485,17395,17440,951
26/01/2009,13:30:00,17435,17435,17220,17315,658
26/01/2009,14:15:00,17320,17530,17320,17450,660
26/01/2009,15:00:00,17445,17610,17390,17575,1009
26/01/2009,15:45:00,17580,17890,17500,17785,2131
26/01/2009,16:30:00,17785,17910,17760,17870,1073
26/01/2009,17:15:00,17875,17905,17795,17800,961
27/01/2009,09:00:00,17870,17915,17670,17765,1783
27/01/2009,09:45:00,17770,17880,17730,17855,866
27/01/2009,10:30:00,17860,17860,17630,17670,871
27/01/2009,11:15:00,17660,17680,17555,17580,782
27/01/2009,12:00:00,17580,17640,17530,17585,635
27/01/2009,12:45:00,17590,17670,17560,17610,473
27/01/2009,13:30:00,17620,17650,17590,17625,250
27/01/2009,14:15:00,17620,17715,17605,17715,613
27/01/2009,15:00:00,17715,17760,17630,17710,1059
27/01/2009,15:45:00,17720,17750,17505,17610,1505
27/01/2009,16:30:00,17610,17735,17520,17705,1393
27/01/2009,17:15:00,17710,17830,17705,17820,993
28/01/2009,09:00:00,18000,18195,17960,18190,1784
28/01/2009,09:45:00,18185,18195,18055,18105,925
28/01/2009,10:30:00,18115,18235,18105,18180,787
28/01/2009,11:15:00,18185,18200,18130,18160,526
28/01/2009,12:00:00,18155,18260,18155,18245,501
28/01/2009,12:45:00,18240,18285,18185,18225,531
28/01/2009,13:30:00,18225,18405,18195,18355,897
28/01/2009,14:15:00,18355,18440,18280,18305,894
28/01/2009,15:00:00,18305,18360,18265,18265,739
28/01/2009,15:45:00,18275,18430,18255,18430,1196
28/01/2009,16:30:00,18435,18480,18405,18430,1396
28/01/2009,17:15:00,18425,18430,18280,18280,1455
29/01/2009,09:00:00,18290,18390,18160,18225,1701
29/01/2009,09:45:00,18225,18275,18160,18175,924
29/01/2009,10:30:00,18175,18205,18095,18165,995
29/01/2009,11:15:00,18165,18240,18125,18205,1208
29/01/2009,12:00:00,18205,18235,18080,18110,474
29/01/2009,12:45:00,18110,18200,18105,18185,250
29/01/2009,13:30:00,18175,18225,18145,18165,276
29/01/2009,14:15:00,18160,18210,18095,18170,660
29/01/2009,15:00:00,18165,18170,17980,18030,871
29/01/2009,15:45:00,18025,18070,17880,18055,1439
29/01/2009,16:30:00,18060,18175,17990,18175,1346
29/01/2009,17:15:00,18175,18200,18060,18155,990
30/01/2009,09:00:00,18055,18110,17910,18065,1929
30/01/2009,09:45:00,18065,18300,18065,18235,1470
30/01/2009,10:30:00,18240,18260,18055,18080,878
30/01/2009,11:15:00,18090,18215,18070,18195,554
30/01/2009,12:00:00,18195,18200,18080,18105,375
30/01/2009,12:45:00,18100,18100,17895,17960,892
30/01/2009,13:30:00,17955,17960,17840,17910,622
30/01/2009,14:15:00,17915,18210,17890,18200,1414
30/01/2009,15:00:00,18205,18300,18125,18180,1162
30/01/2009,15:45:00,18185,18265,17975,17980,1326
30/01/2009,16:30:00,17970,18045,17845,17930,1802
30/01/2009,17:15:00,17930,18075,17790,18040,2575
02/02/2009,09:00:00,17915,17915,17530,17595,2442
02/02/2009,09:45:00,17595,17620,17405,17470,1510
02/02/2009,10:30:00,17470,17480,17340,17460,818
02/02/2009,11:15:00,17445,17500,17400,17445,578
02/02/2009,12:00:00,17440,17540,17435,17535,643
02/02/2009,12:45:00,17540,17555,17480,17505,361
02/02/2009,13:30:00,17505,17540,17410,17430,635
02/02/2009,14:15:00,17435,17440,17360,17390,963
02/02/2009,15:00:00,17400,17490,17375,17470,935
02/02/2009,15:45:00,17470,17665,17400,17575,1554
02/02/2009,16:30:00,17580,17595,17410,17415,1251
02/02/2009,17:15:00,17415,17520,17395,17500,1221
03/02/2009,09:00:00,17715,17715,17520,17620,1431
03/02/2009,09:45:00,17620,17645,17465,17505,1026
03/02/2009,10:30:00,17505,17540,17315,17340,1179
03/02/2009,11:15:00,17335,17380,17290,17330,775
03/02/2009,12:00:00,17330,17425,17330,17415,353
03/02/2009,12:45:00,17410,17450,17375,17445,373
03/02/2009,13:30:00,17445,17495,17415,17440,428
03/02/2009,14:15:00,17445,17485,17390,17465,516
03/02/2009,15:00:00,17460,17565,17415,17425,1202
03/02/2009,15:45:00,17430,17560,17360,17510,1693
03/02/2009,16:30:00,17510,17695,17475,17660,1638
03/02/2009,17:15:00,17670,17715,17620,17685,1235
04/02/2009,09:00:00,17835,17835,17665,17810,2013
04/02/2009,09:45:00,17805,17810,17745,17770,657
04/02/2009,10:30:00,17775,17950,17770,17940,1301
04/02/2009,11:15:00,17945,17945,17850,17870,524
04/02/2009,12:00:00,17870,17875,17830,17840,367
04/02/2009,12:45:00,17840,17865,17805,17815,288
04/02/2009,13:30:00,17820,17845,17795,17800,208
04/02/2009,14:15:00,17805,17945,17800,17880,612
04/02/2009,15:00:00,17875,17980,17820,17960,889
04/02/2009,15:45:00,17965,18270,17930,18145,2588
04/02/2009,16:30:00,18140,18255,18075,18090,1634
04/02/2009,17:15:00,18095,18095,17980,17990,1262
05/02/2009,09:00:00,17800,17910,17665,17755,2244
05/02/2009,09:45:00,17755,17850,17740,17770,964
05/02/2009,10:30:00,17775,17865,17745,17835,708
05/02/2009,11:15:00,17840,17915,17815,17855,624
05/02/2009,12:00:00,17855,17940,17830,17905,503
05/02/2009,12:45:00,17895,17935,17850,17870,344
05/02/2009,13:30:00,17860,17875,17805,17860,534
05/02/2009,14:15:00,17870,17945,17770,17850,1033
05/02/2009,15:00:00,17850,17915,17775,17860,685
05/02/2009,15:45:00,17855,17860,17625,17660,1757
05/02/2009,16:30:00,17650,18095,17585,17955,2738
05/02/2009,17:15:00,17955,18120,17930,18060,967
06/02/2009,09:00:00,18180,18245,18090,18165,2061
06/02/2009,09:45:00,18160,18175,18035,18100,1058
06/02/2009,10:30:00,18100,18145,18080,18135,484
06/02/2009,11:15:00,18125,18210,18125,18150,512
06/02/2009,12:00:00,18145,18195,18110,18170,534
06/02/2009,12:45:00,18170,18235,18140,18160,747
06/02/2009,13:30:00,18175,18195,18135,18160,214
06/02/2009,14:15:00,18170,18360,18115,18315,1893
06/02/2009,15:00:00,18325,18415,18260,18370,1463
06/02/2009,15:45:00,18380,18475,18365,18415,1703
06/02/2009,16:30:00,18415,18490,18390,18455,1378
06/02/2009,17:15:00,18455,18480,18390,18410,1257
09/02/2009,09:00:00,18270,18500,18270,18430,1402
09/02/2009,09:45:00,18425,18425,18305,18385,947
09/02/2009,10:30:00,18380,18470,18330,18440,846
09/02/2009,11:15:00,18440,18440,18390,18410,503
09/02/2009,12:00:00,18405,18525,18405,18495,469
09/02/2009,12:45:00,18490,18520,18445,18475,365
09/02/2009,13:30:00,18470,18480,18415,18440,364
09/02/2009,14:15:00,18440,18545,18435,18540,620
09/02/2009,15:00:00,18545,18605,18480,18545,1149
09/02/2009,15:45:00,18545,18585,18465,18540,929
09/02/2009,16:30:00,18550,18760,18520,18700,1550
09/02/2009,17:15:00,18700,18740,18650,18655,690
10/02/2009,09:00:00,18520,18625,18475,18530,1879
10/02/2009,09:45:00,18530,18535,18415,18460,1008
10/02/2009,10:30:00,18455,18495,18410,18445,489
10/02/2009,11:15:00,18445,18490,18440,18470,367
10/02/2009,12:00:00,18475,18510,18465,18490,293
10/02/2009,12:45:00,18485,18635,18480,18620,751
10/02/2009,13:30:00,18620,18680,18580,18595,626
10/02/2009,14:15:00,18595,18640,18520,18535,578
10/02/2009,15:00:00,18540,18700,18540,18680,916
10/02/2009,15:45:00,18690,18765,18555,18575,2069
10/02/2009,16:30:00,18565,18710,18100,18225,2813
10/02/2009,17:15:00,18220,18300,18050,18070,2033
11/02/2009,09:00:00,17965,18210,17950,18150,2163
11/02/2009,09:45:00,18140,18155,18040,18080,1081
11/02/2009,10:30:00,18080,18115,18050,18105,578
11/02/2009,11:15:00,18110,18210,18110,18155,605
11/02/2009,12:00:00,18150,18275,18145,18205,584
11/02/2009,12:45:00,18210,18225,18105,18130,384
11/02/2009,13:30:00,18130,18185,18080,18170,332
11/02/2009,14:15:00,18180,18285,18170,18200,801
11/02/2009,15:00:00,18195,18245,18135,18175,1347
11/02/2009,15:45:00,18175,18230,17995,17995,1558
11/02/2009,16:30:00,18000,18105,17920,18080,1890
11/02/2009,17:15:00,18085,18125,17990,18020,979
12/02/2009,09:00:00,18000,18005,17730,17775,2892
12/02/2009,09:45:00,17765,17800,17715,17800,1131
12/02/2009,10:30:00,17800,17830,17750,17760,512
12/02/2009,11:15:00,17755,17760,17660,17665,827
12/02/2009,12:00:00,17665,17765,17645,17750,439
12/02/2009,12:45:00,17755,17790,17715,17780,325
12/02/2009,13:30:00,17780,17780,17720,17725,225
12/02/2009,14:15:00,17725,17835,17680,17780,1280
12/02/2009,15:00:00,17770,17775,17560,17655,1410
12/02/2009,15:45:00,17650,17700,17485,17610,1712
12/02/2009,16:30:00,17605,17670,17550,17630,1429
12/02/2009,17:15:00,17640,17700,17550,17635,1295
13/02/2009,09:00:00,17825,18050,17825,18040,2082
13/02/2009,09:45:00,18040,18045,17970,18000,734
13/02/2009,10:30:00,17995,18100,17995,18020,1042
13/02/2009,11:15:00,18030,18045,17925,17935,778
13/02/2009,12:00:00,17930,17965,17880,17890,495
13/02/2009,12:45:00,17890,17960,17865,17925,628
13/02/2009,13:30:00,17925,17935,17880,17885,330
13/02/2009,14:15:00,17890,17890,17670,17680,1269
13/02/2009,15:00:00,17675,17830,17645,17720,1112
13/02/2009,15:45:00,17715,17815,17660,17790,1395
13/02/2009,16:30:00,17795,17855,17725,17730,1219
13/02/2009,17:15:00,17730,17755,17645,17710,1140
16/02/2009,09:00:00,17570,17665,17535,17645,1025
16/02/2009,09:45:00,17650,17705,17635,17675,572
16/02/2009,10:30:00,17685,17715,17640,17660,377
16/02/2009,11:15:00,17680,17685,17620,17655,384
16/02/2009,12:00:00,17655,17705,17650,17690,499
16/02/2009,12:45:00,17695,17700,17645,17660,211
16/02/2009,13:30:00,17660,17675,17645,17675,127
16/02/2009,14:15:00,17675,17730,17650,17675,481
16/02/2009,15:00:00,17675,17680,17590,17600,371
16/02/2009,15:45:00,17605,17605,17530,17555,498
16/02/2009,16:30:00,17550,17550,17410,17435,866
16/02/2009,17:15:00,17435,17510,17195,17355,1036
17/02/2009,09:00:00,17285,17285,17080,17185,1990
17/02/2009,09:45:00,17180,17225,16940,17030,1422
17/02/2009,10:30:00,17030,17115,17005,17065,593
17/02/2009,11:15:00,17060,17095,17010,17035,626
17/02/2009,12:00:00,17040,17045,16820,16860,971
17/02/2009,12:45:00,16860,16980,16860,16925,557
17/02/2009,13:30:00,16930,17040,16910,17005,496
17/02/2009,14:15:00,17010,17025,16815,16855,1081
17/02/2009,15:00:00,16855,16940,16835,16875,809
17/02/2009,15:45:00,16875,16890,16725,16785,1632
17/02/2009,16:30:00,16790,16855,16710,16840,1537
17/02/2009,17:15:00,16835,16840,16695,16740,1396
18/02/2009,09:00:00,16820,16870,16675,16795,1758
18/02/2009,09:45:00,16790,16830,16500,16515,1673
18/02/2009,10:30:00,16520,16525,16385,16435,1706
18/02/2009,11:15:00,16440,16570,16420,16550,747
18/02/2009,12:00:00,16550,16650,16515,16640,625
18/02/2009,12:45:00,16645,16660,16575,16610,465
18/02/2009,13:30:00,16605,16605,16530,16585,298
18/02/2009,14:15:00,16580,16635,16475,16600,666
18/02/2009,15:00:00,16605,16685,16530,16625,1368
18/02/2009,15:45:00,16620,16635,16260,16400,1945
18/02/2009,16:30:00,16390,16545,16370,16480,1409
18/02/2009,17:15:00,16480,16640,16480,16560,1103
19/02/2009,09:00:00,16500,16670,16440,16450,1616
19/02/2009,09:45:00,16445,16560,16380,16545,1241
19/02/2009,10:30:00,16550,16565,16480,16515,666
19/02/2009,11:15:00,16525,16530,16455,16470,610
19/02/2009,12:00:00,16475,16505,16410,16500,494
19/02/2009,12:45:00,16495,16520,16450,16505,248
19/02/2009,13:30:00,16500,16525,16465,16490,319
19/02/2009,14:15:00,16490,16560,16430,16525,594
19/02/2009,15:00:00,16530,16690,16520,16685,1008
19/02/2009,15:45:00,16670,16690,16480,16535,1225
19/02/2009,16:30:00,16535,16590,16390,16540,1730
19/02/2009,17:15:00,16540,16550,16445,16480,835
20/02/2009,09:00:00,16150,16230,16020,16080,2488
20/02/2009,09:45:00,16080,16140,16060,16115,920
20/02/2009,10:30:00,16105,16115,15940,15990,1461
20/02/2009,11:15:00,15980,16095,15920,15950,842
20/02/2009,12:00:00,15950,16045,15945,16020,347
20/02/2009,12:45:00,16020,16060,15965,15965,350
20/02/2009,13:30:00,15965,16000,15915,15940,398
20/02/2009,14:15:00,15945,16005,15925,15960,437
20/02/2009,15:00:00,15955,15955,15785,15855,1678
20/02/2009,15:45:00,15850,15970,15785,15865,1765
20/02/2009,16:30:00,15860,15875,15700,15705,1404
20/02/2009,17:15:00,15705,15725,15435,15550,3138
23/02/2009,09:00:00,15865,16010,15730,15925,2379
23/02/2009,09:45:00,15925,15930,15780,15840,897
23/02/2009,10:30:00,15835,15950,15825,15920,695
23/02/2009,11:15:00,15915,15945,15860,15870,525
23/02/2009,12:00:00,15870,15880,15810,15850,630
23/02/2009,12:45:00,15845,15845,15750,15780,518
23/02/2009,13:30:00,15780,15835,15710,15825,488
23/02/2009,14:15:00,15825,15885,15785,15875,536
23/02/2009,15:00:00,15870,15870,15745,15785,1141
23/02/2009,15:45:00,15780,15800,15460,15520,1826
23/02/2009,16:30:00,15515,15515,15285,15365,2392
23/02/2009,17:15:00,15360,15390,15285,15320,930
24/02/2009,09:00:00,15090,15365,15090,15175,2307
24/02/2009,09:45:00,15170,15270,15130,15175,1874
24/02/2009,10:30:00,15180,15190,15030,15055,1154
24/02/2009,11:15:00,15060,15170,15045,15165,1467
24/02/2009,12:00:00,15165,15250,15140,15220,727
24/02/2009,12:45:00,15220,15280,15145,15260,613
24/02/2009,13:30:00,15260,15340,15220,15290,471
24/02/2009,14:15:00,15290,15315,15175,15190,716
24/02/2009,15:00:00,15190,15360,15190,15320,1230
24/02/2009,15:45:00,15320,15465,15190,15315,2479
24/02/2009,16:30:00,15320,15560,15305,15460,2261
24/02/2009,17:15:00,15460,15500,15385,15415,1154
25/02/2009,09:00:00,15685,15745,15580,15580,1930
25/02/2009,09:45:00,15580,15625,15490,15530,1137
25/02/2009,10:30:00,15540,15680,15540,15625,1504
25/02/2009,11:15:00,15625,15680,15600,15625,721
25/02/2009,12:00:00,15625,15670,15550,15550,412
25/02/2009,12:45:00,15550,15550,15430,15480,861
25/02/2009,13:30:00,15485,15600,15480,15555,388
25/02/2009,14:15:00,15550,15560,15430,15485,584
25/02/2009,15:00:00,15480,15505,15345,15345,1355
25/02/2009,15:45:00,15340,15370,15130,15250,2932
25/02/2009,16:30:00,15255,15265,15070,15210,1711
25/02/2009,17:15:00,15215,15240,15175,15195,1190
26/02/2009,09:00:00,15435,15490,15365,15440,1768
26/02/2009,09:45:00,15430,15605,15430,15515,1307
26/02/2009,10:30:00,15515,15535,15440,15470,745
26/02/2009,11:15:00,15465,15470,15325,15345,882
26/02/2009,12:00:00,15340,15520,15325,15495,1262
26/02/2009,12:45:00,15495,15530,15420,15500,435
26/02/2009,13:30:00,15505,15615,15485,15535,637
26/02/2009,14:15:00,15535,15545,15420,15510,855
26/02/2009,15:00:00,15505,15660,15500,15570,1004
26/02/2009,15:45:00,15570,15700,15495,15685,1415
26/02/2009,16:30:00,15680,15750,15585,15630,1529
26/02/2009,17:15:00,15630,15715,15600,15680,1241
27/02/2009,09:00:00,15455,15510,15275,15315,2368
27/02/2009,09:45:00,15315,15375,15285,15355,1044
27/02/2009,10:30:00,15355,15390,15315,15340,690
27/02/2009,11:15:00,15345,15425,15340,15425,620
27/02/2009,12:00:00,15420,15435,15390,15420,458
27/02/2009,12:45:00,15420,15440,15225,15275,709
27/02/2009,13:30:00,15275,15295,15125,15140,1236
27/02/2009,14:15:00,15140,15160,15025,15130,1530
27/02/2009,15:00:00,15130,15170,15060,15095,1054
27/02/2009,15:45:00,15105,15290,15090,15235,1622
27/02/2009,16:30:00,15220,15295,15200,15230,1260
27/02/2009,17:15:00,15225,15325,15160,15190,2750
02/03/2009,09:00:00,14925,15050,14750,14800,2459
02/03/2009,09:45:00,14800,14835,14725,14770,836
02/03/2009,10:30:00,14770,14805,14670,14710,1039
02/03/2009,11:15:00,14705,14750,14630,14630,936
02/03/2009,12:00:00,14635,14710,14565,14630,1232
02/03/2009,12:45:00,14625,14705,14600,14680,467
02/03/2009,13:30:00,14680,14750,14675,14740,462
02/03/2009,14:15:00,14735,14790,14680,14730,715
02/03/2009,15:00:00,14725,14765,14660,14710,1151
02/03/2009,15:45:00,14725,14775,14600,14625,1897
02/03/2009,16:30:00,14620,14655,14515,14560,2177
02/03/2009,17:15:00,14560,14560,14320,14320,3063
03/03/2009,09:00:00,14620,14620,14300,14385,2297
03/03/2009,09:45:00,14380,14385,14220,14220,1417
03/03/2009,10:30:00,14225,14235,14040,14070,1811
03/03/2009,11:15:00,14055,14180,13985,14155,1421
03/03/2009,12:00:00,14155,14205,14100,14140,736
03/03/2009,12:45:00,14140,14280,14115,14240,555
03/03/2009,13:30:00,14235,14245,14160,14220,406
03/03/2009,14:15:00,14215,14375,14215,14320,995
03/03/2009,15:00:00,14320,14400,14290,14305,992
03/03/2009,15:45:00,14290,14305,14190,14245,1086
03/03/2009,16:30:00,14240,14280,13955,13980,2246
03/03/2009,17:15:00,13980,14040,13890,13890,1704
04/03/2009,09:00:00,14215,14230,14130,14210,1963
04/03/2009,09:45:00,14210,14310,14140,14275,1928
04/03/2009,10:30:00,14275,14365,14255,14320,1099
04/03/2009,11:15:00,14315,14350,14250,14270,646
04/03/2009,12:00:00,14270,14275,14205,14225,638
04/03/2009,12:45:00,14225,14265,14210,14220,384
04/03/2009,13:30:00,14220,14235,14160,14190,427
04/03/2009,14:15:00,14180,14255,14080,14250,1159
04/03/2009,15:00:00,14250,14295,14215,14260,720
04/03/2009,15:45:00,14255,14290,14080,14190,1678
04/03/2009,16:30:00,14190,14390,14160,14355,1907
04/03/2009,17:15:00,14355,14405,14300,14355,1203
05/03/2009,09:00:00,14240,14255,14115,14120,1481
05/03/2009,09:45:00,14115,14160,14000,14010,1332
05/03/2009,10:30:00,14010,14060,13975,14020,1023
05/03/2009,11:15:00,14025,14035,13940,13955,751
05/03/2009,12:00:00,13955,13980,13815,13855,1110
05/03/2009,12:45:00,13855,13925,13820,13865,970
05/03/2009,13:30:00,13860,13925,13840,13840,493
05/03/2009,14:15:00,13850,13870,13665,13730,1872
05/03/2009,15:00:00,13730,13835,13725,13820,997
05/03/2009,15:45:00,13820,13885,13675,13715,1687
05/03/2009,16:30:00,13710,13780,13555,13580,1811
05/03/2009,17:15:00,13570,13570,13435,13505,2181
06/03/2009,09:00:00,13480,13495,13265,13350,2466
06/03/2009,09:45:00,13355,13450,13325,13355,1078
06/03/2009,10:30:00,13350,13370,13220,13230,846
06/03/2009,11:15:00,13230,13235,13060,13105,1889
06/03/2009,12:00:00,13100,13100,12835,12980,2057
06/03/2009,12:45:00,12980,13115,12970,13030,983
06/03/2009,13:30:00,13020,13095,13020,13080,512
06/03/2009,14:15:00,13090,13330,13075,13275,2419
06/03/2009,15:00:00,13280,13325,13105,13325,1605
06/03/2009,15:45:00,13310,13340,13085,13140,1922
06/03/2009,16:30:00,13140,13170,12850,12960,2504
06/03/2009,17:15:00,12965,12985,12835,12890,2638
09/03/2009,09:00:00,13010,13075,12530,12695,3452
09/03/2009,09:45:00,12700,12755,12475,12525,2096
09/03/2009,10:30:00,12525,12575,12435,12510,1561
09/03/2009,11:15:00,12515,12535,12410,12445,1118
09/03/2009,12:00:00,12445,12480,12370,12475,1039
09/03/2009,12:45:00,12475,12490,12360,12385,649
09/03/2009,13:30:00,12390,12455,12345,12385,677
09/03/2009,14:15:00,12385,12555,12340,12465,1484
09/03/2009,15:00:00,12465,12645,12450,12540,1908
09/03/2009,15:45:00,12545,12580,12420,12495,1554
09/03/2009,16:30:00,12500,12565,12465,12565,1325
09/03/2009,17:15:00,12565,12685,12550,12550,1665
10/03/2009,09:00:00,12615,12900,12570,12890,2619
10/03/2009,09:45:00,12895,12895,12780,12795,854
10/03/2009,10:30:00,12790,12880,12765,12860,698
10/03/2009,11:15:00,12865,12990,12865,12935,1267
10/03/2009,12:00:00,12935,13000,12895,12945,669
10/03/2009,12:45:00,12940,13005,12920,12980,396
10/03/2009,13:30:00,12980,13020,12915,12960,619
10/03/2009,14:15:00,12950,13140,12950,13100,1692
10/03/2009,15:00:00,13095,13230,13085,13170,1491
10/03/2009,15:45:00,13180,13290,13180,13290,1714
10/03/2009,16:30:00,13295,13485,13255,13400,2094
10/03/2009,17:15:00,13400,13550,13380,13470,2288
11/03/2009,09:00:00,13375,13525,13325,13410,1977
11/03/2009,09:45:00,13400,13625,13335,13585,1569
11/03/2009,10:30:00,13590,13870,13510,13810,2492
11/03/2009,11:15:00,13805,13885,13700,13750,1564
11/03/2009,12:00:00,13745,13800,13670,13770,1199
11/03/2009,12:45:00,13770,13815,13705,13795,807
11/03/2009,13:30:00,13795,13840,13730,13835,636
11/03/2009,14:15:00,13835,14030,13690,13950,2364
11/03/2009,15:00:00,13950,13960,13745,13750,2175
11/03/2009,15:45:00,13755,13850,13640,13680,1652
11/03/2009,16:30:00,13685,13715,13540,13710,2766
11/03/2009,17:15:00,13705,13710,13550,13555,1655
12/03/2009,09:00:00,13450,13550,13370,13375,2028
12/03/2009,09:45:00,13380,13505,13360,13495,1469
12/03/2009,10:30:00,13500,13535,13305,13340,1321
12/03/2009,11:15:00,13340,13410,13325,13340,683
12/03/2009,12:00:00,13335,13430,13290,13395,768
12/03/2009,12:45:00,13395,13455,13360,13390,389
12/03/2009,13:30:00,13395,13600,13390,13440,1396
12/03/2009,14:15:00,13440,13550,13410,13485,1080
12/03/2009,15:00:00,13505,13755,13500,13755,1793
12/03/2009,15:45:00,13745,13865,13725,13755,2085
12/03/2009,16:30:00,13760,13940,13740,13900,2358
12/03/2009,17:15:00,13905,13980,13845,13960,1599
13/03/2009,09:00:00,14180,14310,14180,14205,2977
13/03/2009,09:45:00,14200,14270,14130,14145,1133
13/03/2009,10:30:00,14145,14180,14070,14170,1028
13/03/2009,11:15:00,14170,14220,14125,14205,626
13/03/2009,12:00:00,14210,14300,14190,14230,790
13/03/2009,12:45:00,14225,14235,14180,14210,340
13/03/2009,13:30:00,14215,14240,14130,14135,502
13/03/2009,14:15:00,14140,14160,14035,14150,1513
13/03/2009,15:00:00,14150,14190,13970,14050,1683
13/03/2009,15:45:00,14045,14100,13805,13880,1699
13/03/2009,16:30:00,13880,13880,13740,13795,1584
13/03/2009,17:15:00,13790,13810,13725,13790,1154
16/03/2009,09:00:00,14115,14190,14030,14180,2151
16/03/2009,09:45:00,14175,14215,14115,14195,1323
16/03/2009,10:30:00,14195,14290,14185,14275,2344
16/03/2009,11:15:00,14275,14280,14190,14200,1382
16/03/2009,12:00:00,14205,14235,14155,14195,1034
16/03/2009,12:45:00,14195,14205,14150,14165,586
16/03/2009,13:30:00,14155,14210,14125,14135,1014
16/03/2009,14:15:00,14140,14140,14030,14080,2113
16/03/2009,15:00:00,14075,14105,13960,14040,2165
16/03/2009,15:45:00,14045,14205,14000,14150,2385
16/03/2009,16:30:00,14155,14175,14060,14100,1582
16/03/2009,17:15:00,14100,14245,14095,14240,1484
17/03/2009,09:00:00,14145,14170,14020,14100,2498
17/03/2009,09:45:00,14090,14120,13950,13970,1857
17/03/2009,10:30:00,13970,14045,13915,14020,1845
17/03/2009,11:15:00,14025,14090,13990,13995,2771
17/03/2009,12:00:00,14005,14035,13950,14010,2424
17/03/2009,12:45:00,14010,14015,13860,13875,2886
17/03/2009,13:30:00,13885,13990,13870,13880,1180
17/03/2009,14:15:00,13885,13935,13815,13880,1987
17/03/2009,15:00:00,13870,13980,13870,13950,1980
17/03/2009,15:45:00,13950,14015,13925,13955,1883
17/03/2009,16:30:00,13950,14055,13920,13990,2732
17/03/2009,17:15:00,13995,14190,13990,14185,3063
18/03/2009,09:00:00,14330,14445,14320,14405,6831
18/03/2009,09:45:00,14405,14430,14355,14370,2393
18/03/2009,10:30:00,14365,14410,14325,14395,1700
18/03/2009,11:15:00,14395,14445,14390,14425,1723
18/03/2009,12:00:00,14425,14530,14425,14450,1477
18/03/2009,12:45:00,14455,14480,14405,14440,1386
18/03/2009,13:30:00,14440,14455,14370,14425,5497
18/03/2009,14:15:00,14425,14460,14305,14350,3345
18/03/2009,15:00:00,14345,14355,14205,14240,3238
18/03/2009,15:45:00,14240,14390,14225,14290,3626
18/03/2009,16:30:00,14285,14450,14225,14420,3955
18/03/2009,17:15:00,14415,14510,14415,14480,2815
19/03/2009,09:00:00,14585,14805,14570,14745,3222
19/03/2009,09:45:00,14750,14880,14685,14875,2368
19/03/2009,10:30:00,14875,15000,14860,14890,2958
19/03/2009,11:15:00,14885,14935,14840,14890,2378
19/03/2009,12:00:00,14890,15110,14885,15085,1725
19/03/2009,12:45:00,15080,15150,15055,15120,1531
19/03/2009,13:30:00,15125,15240,15085,15140,2754
19/03/2009,14:15:00,15140,15155,14900,14900,2247
19/03/2009,15:00:00,14895,15090,14850,15050,2585
19/03/2009,15:45:00,15055,15060,14745,14745,2295
19/03/2009,16:30:00,14745,14780,14585,14705,2400
19/03/2009,17:15:00,14705,14800,14670,14740,3017
20/03/2009,09:00:00,14690,14690,14645,14645,75