DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/01/2009,09:00:00,18985,19060,18880,18995,1798
19/01/2009,10:00:00,19005,19085,18900,18985,1203
19/01/2009,11:00:00,18985,19040,18950,18965,438
19/01/2009,12:00:00,18965,18965,18840,18845,799
19/01/2009,13:00:00,18855,18860,18645,18645,869
19/01/2009,14:00:00,18650,18650,18350,18455,2186
19/01/2009,15:00:00,18455,18510,18280,18305,1243
19/01/2009,16:00:00,18305,18370,18200,18260,1596
19/01/2009,17:00:00,18255,18430,18250,18410,1085
20/01/2009,09:00:00,18430,18550,18345,18355,2038
20/01/2009,10:00:00,18360,18590,18355,18490,1364
20/01/2009,11:00:00,18495,18530,18270,18295,1462
20/01/2009,12:00:00,18285,18340,18135,18245,1253
20/01/2009,13:00:00,18245,18445,18245,18365,1035
20/01/2009,14:00:00,18360,18385,18250,18340,1169
20/01/2009,15:00:00,18345,18435,18160,18180,1820
20/01/2009,16:00:00,18180,18275,18040,18070,2698
20/01/2009,17:00:00,18075,18135,17970,18075,2207
21/01/2009,09:00:00,17925,17990,17510,17710,3389
21/01/2009,10:00:00,17705,17740,17520,17540,1653
21/01/2009,11:00:00,17545,17815,17490,17795,1695
21/01/2009,12:00:00,17795,17850,17655,17780,1288
21/01/2009,13:00:00,17780,17825,17695,17745,887
21/01/2009,14:00:00,17740,17975,17715,17915,1490
21/01/2009,15:00:00,17920,18040,17770,18020,2047
21/01/2009,16:00:00,18030,18070,17565,17575,2732
21/01/2009,17:00:00,17565,17790,17560,17700,1794
22/01/2009,09:00:00,18050,18150,17855,18080,2614
22/01/2009,10:00:00,18080,18125,17965,18040,1113
22/01/2009,11:00:00,18035,18040,17850,17870,1045
22/01/2009,12:00:00,17870,17880,17655,17710,1727
22/01/2009,13:00:00,17710,17805,17710,17770,503
22/01/2009,14:00:00,17765,17780,17460,17505,1527
22/01/2009,15:00:00,17520,17575,17355,17435,2838
22/01/2009,16:00:00,17430,17525,17280,17390,2833
22/01/2009,17:00:00,17390,17450,17260,17260,1974
23/01/2009,09:00:00,17280,17435,17025,17100,2821
23/01/2009,10:00:00,17105,17140,16805,16855,2074
23/01/2009,11:00:00,16855,17080,16830,17045,1210
23/01/2009,12:00:00,17040,17120,16950,16970,1226
23/01/2009,13:00:00,16980,17035,16885,16920,604
23/01/2009,14:00:00,16930,16960,16740,16850,1278
23/01/2009,15:00:00,16850,17085,16845,17035,1679
23/01/2009,16:00:00,17025,17245,17010,17120,2256
23/01/2009,17:00:00,17110,17340,17110,17300,1440
26/01/2009,09:00:00,17190,17410,17150,17350,2025
26/01/2009,10:00:00,17345,17440,17270,17285,1133
26/01/2009,11:00:00,17280,17495,17270,17445,1150
26/01/2009,12:00:00,17440,17450,17340,17440,690
26/01/2009,13:00:00,17435,17485,17220,17305,1406
26/01/2009,14:00:00,17300,17530,17280,17450,733
26/01/2009,15:00:00,17445,17610,17390,17610,1412
26/01/2009,16:00:00,17605,17890,17600,17825,2374
26/01/2009,17:00:00,17825,17910,17795,17800,1388
27/01/2009,09:00:00,17870,17915,17670,17795,2089
27/01/2009,10:00:00,17795,17880,17715,17720,1016
27/01/2009,11:00:00,17725,17725,17555,17580,1197
27/01/2009,12:00:00,17580,17670,17530,17640,899
27/01/2009,13:00:00,17640,17655,17560,17625,360
27/01/2009,14:00:00,17620,17715,17605,17715,712
27/01/2009,15:00:00,17715,17760,17630,17675,1342
27/01/2009,16:00:00,17675,17685,17505,17595,2130
27/01/2009,17:00:00,17595,17830,17595,17820,1478
28/01/2009,09:00:00,18000,18195,17960,18120,2152
28/01/2009,10:00:00,18120,18200,18055,18155,1018
28/01/2009,11:00:00,18170,18235,18130,18160,852
28/01/2009,12:00:00,18155,18285,18155,18260,667
28/01/2009,13:00:00,18250,18340,18185,18335,807
28/01/2009,14:00:00,18335,18440,18280,18305,1349
28/01/2009,15:00:00,18305,18360,18255,18270,1112
28/01/2009,16:00:00,18280,18480,18270,18445,1678
28/01/2009,17:00:00,18450,18480,18280,18280,1996
29/01/2009,09:00:00,18290,18390,18160,18220,2065
29/01/2009,10:00:00,18210,18270,18095,18125,1263
29/01/2009,11:00:00,18120,18240,18105,18205,1500
29/01/2009,12:00:00,18205,18235,18080,18145,541
29/01/2009,13:00:00,18140,18225,18140,18195,391
29/01/2009,14:00:00,18195,18210,18095,18170,728
29/01/2009,15:00:00,18165,18170,17905,17960,1381
29/01/2009,16:00:00,17950,18155,17880,18135,1701
29/01/2009,17:00:00,18140,18200,18060,18155,1564
30/01/2009,09:00:00,18055,18240,17910,18190,2501
30/01/2009,10:00:00,18190,18300,18165,18180,1352
30/01/2009,11:00:00,18170,18215,18055,18195,978
30/01/2009,12:00:00,18195,18200,17955,17980,778
30/01/2009,13:00:00,17980,17980,17840,17890,979
30/01/2009,14:00:00,17895,18210,17890,18200,1546
30/01/2009,15:00:00,18205,18300,18090,18090,1559
30/01/2009,16:00:00,18100,18165,17845,17940,2187
30/01/2009,17:00:00,17940,18075,17790,18040,3119
02/02/2009,09:00:00,17915,17915,17520,17525,2950
02/02/2009,10:00:00,17530,17530,17340,17405,1522
02/02/2009,11:00:00,17410,17500,17390,17445,876
02/02/2009,12:00:00,17440,17555,17435,17515,792
02/02/2009,13:00:00,17515,17550,17410,17465,650
02/02/2009,14:00:00,17455,17490,17360,17390,1160
02/02/2009,15:00:00,17400,17490,17375,17445,1233
02/02/2009,16:00:00,17450,17665,17450,17525,1977
02/02/2009,17:00:00,17535,17535,17395,17500,1751
03/02/2009,09:00:00,17715,17715,17520,17600,1733
03/02/2009,10:00:00,17580,17590,17450,17480,1321
03/02/2009,11:00:00,17475,17475,17290,17330,1357
03/02/2009,12:00:00,17330,17425,17330,17415,465
03/02/2009,13:00:00,17415,17495,17375,17455,589
03/02/2009,14:00:00,17450,17485,17390,17465,616
03/02/2009,15:00:00,17460,17565,17360,17415,1698
03/02/2009,16:00:00,17425,17635,17400,17590,2352
03/02/2009,17:00:00,17590,17715,17585,17685,1718
04/02/2009,09:00:00,17835,17835,17665,17750,2273
04/02/2009,10:00:00,17750,17885,17745,17860,1150
04/02/2009,11:00:00,17865,17950,17850,17870,1072
04/02/2009,12:00:00,17870,17875,17820,17850,499
04/02/2009,13:00:00,17855,17860,17805,17835,269
04/02/2009,14:00:00,17835,17945,17795,17880,707
04/02/2009,15:00:00,17875,18030,17820,18000,1435
04/02/2009,16:00:00,18010,18270,18005,18135,3217
04/02/2009,17:00:00,18130,18150,17980,17990,1721
05/02/2009,09:00:00,17800,17910,17665,17810,2546
05/02/2009,10:00:00,17795,17860,17740,17820,1148
05/02/2009,11:00:00,17820,17915,17805,17855,846
05/02/2009,12:00:00,17855,17940,17830,17915,611
05/02/2009,13:00:00,17915,17935,17805,17845,624
05/02/2009,14:00:00,17850,17945,17770,17850,1179
05/02/2009,15:00:00,17850,17915,17675,17725,1291
05/02/2009,16:00:00,17720,18035,17585,17940,2828
05/02/2009,17:00:00,17940,18120,17930,18060,2028
06/02/2009,09:00:00,18180,18245,18090,18120,2352
06/02/2009,10:00:00,18125,18145,18035,18110,1125
06/02/2009,11:00:00,18115,18210,18115,18150,638
06/02/2009,12:00:00,18145,18235,18110,18190,1089
06/02/2009,13:00:00,18190,18200,18135,18185,358
06/02/2009,14:00:00,18190,18360,18115,18315,1941
06/02/2009,15:00:00,18325,18475,18260,18460,2187
06/02/2009,16:00:00,18460,18490,18365,18445,1979
06/02/2009,17:00:00,18445,18485,18390,18410,1635
09/02/2009,09:00:00,18270,18500,18270,18400,1634
09/02/2009,10:00:00,18390,18445,18305,18425,1223
09/02/2009,11:00:00,18425,18470,18390,18410,841
09/02/2009,12:00:00,18405,18525,18405,18510,597
09/02/2009,13:00:00,18510,18520,18415,18430,519
09/02/2009,14:00:00,18430,18545,18425,18540,702
09/02/2009,15:00:00,18545,18605,18480,18550,1455
09/02/2009,16:00:00,18545,18760,18465,18745,1836
09/02/2009,17:00:00,18745,18755,18650,18655,1027
10/02/2009,09:00:00,18520,18625,18435,18470,2362
10/02/2009,10:00:00,18465,18495,18415,18440,831
10/02/2009,11:00:00,18440,18490,18410,18470,550
10/02/2009,12:00:00,18475,18510,18465,18485,346
10/02/2009,13:00:00,18485,18680,18485,18635,1158
10/02/2009,14:00:00,18635,18640,18520,18535,744
10/02/2009,15:00:00,18540,18765,18540,18680,1957
10/02/2009,16:00:00,18675,18745,18535,18575,1715
10/02/2009,17:00:00,18575,18710,18050,18070,4159
11/02/2009,09:00:00,17965,18210,17950,18140,2618
11/02/2009,10:00:00,18135,18140,18040,18080,1087
11/02/2009,11:00:00,18075,18210,18065,18155,722
11/02/2009,12:00:00,18150,18275,18130,18155,775
11/02/2009,13:00:00,18155,18180,18080,18105,380
11/02/2009,14:00:00,18100,18285,18090,18200,946
11/02/2009,15:00:00,18195,18245,18135,18160,1743
11/02/2009,16:00:00,18155,18190,17920,18055,2529
11/02/2009,17:00:00,18055,18125,17970,18020,1502
12/02/2009,09:00:00,18000,18005,17730,17770,3334
12/02/2009,10:00:00,17760,17830,17715,17810,1021
12/02/2009,11:00:00,17810,17825,17660,17665,1007
12/02/2009,12:00:00,17665,17765,17645,17725,495
12/02/2009,13:00:00,17730,17790,17725,17740,406
12/02/2009,14:00:00,17745,17835,17680,17780,1368
12/02/2009,15:00:00,17770,17775,17510,17565,2120
12/02/2009,16:00:00,17570,17660,17485,17640,1795
12/02/2009,17:00:00,17640,17700,17550,17635,1931
13/02/2009,09:00:00,17825,18050,17825,18030,2366
13/02/2009,10:00:00,18035,18100,17970,18070,1248
13/02/2009,11:00:00,18060,18085,17925,17935,1022
13/02/2009,12:00:00,17930,17965,17865,17910,717
13/02/2009,13:00:00,17905,17960,17890,17905,667
13/02/2009,14:00:00,17900,17900,17670,17680,1338
13/02/2009,15:00:00,17675,17830,17645,17770,1428
13/02/2009,16:00:00,17765,17855,17660,17810,1789
13/02/2009,17:00:00,17805,17820,17645,17710,1649
16/02/2009,09:00:00,17570,17680,17535,17670,1262
16/02/2009,10:00:00,17675,17715,17640,17670,618
16/02/2009,11:00:00,17655,17695,17620,17655,478
16/02/2009,12:00:00,17655,17705,17650,17690,577
16/02/2009,13:00:00,17685,17690,17645,17665,216
16/02/2009,14:00:00,17665,17730,17650,17675,525
16/02/2009,15:00:00,17675,17680,17530,17560,670
16/02/2009,16:00:00,17555,17575,17470,17470,611
16/02/2009,17:00:00,17470,17510,17195,17355,1490
17/02/2009,09:00:00,17285,17285,17080,17135,2334
17/02/2009,10:00:00,17135,17150,16940,17065,1476
17/02/2009,11:00:00,17070,17115,17010,17035,821
17/02/2009,12:00:00,17040,17045,16820,16905,1195
17/02/2009,13:00:00,16905,16980,16905,16955,512
17/02/2009,14:00:00,16950,17040,16815,16855,1398
17/02/2009,15:00:00,16855,16940,16725,16820,1729
17/02/2009,16:00:00,16815,16890,16710,16800,1612
17/02/2009,17:00:00,16800,16855,16695,16740,2033
18/02/2009,09:00:00,16820,16870,16675,16720,2079
18/02/2009,10:00:00,16730,16750,16385,16485,2616
18/02/2009,11:00:00,16490,16570,16390,16550,1189
18/02/2009,12:00:00,16550,16660,16515,16650,786
18/02/2009,13:00:00,16645,16655,16530,16540,528
18/02/2009,14:00:00,16550,16635,16475,16600,740
18/02/2009,15:00:00,16605,16685,16440,16455,1785
18/02/2009,16:00:00,16445,16545,16260,16455,2423
18/02/2009,17:00:00,16450,16640,16370,16560,1617
19/02/2009,09:00:00,16500,16670,16380,16420,2172
19/02/2009,10:00:00,16430,16565,16390,16530,1062
19/02/2009,11:00:00,16530,16545,16455,16470,899
19/02/2009,12:00:00,16475,16510,16410,16465,555
19/02/2009,13:00:00,16460,16525,16450,16525,405
19/02/2009,14:00:00,16520,16560,16430,16525,695
19/02/2009,15:00:00,16530,16690,16520,16645,1316
19/02/2009,16:00:00,16630,16630,16390,16470,2075
19/02/2009,17:00:00,16470,16590,16445,16480,1407
20/02/2009,09:00:00,16150,16230,16020,16130,2917
20/02/2009,10:00:00,16125,16135,15940,16000,1556
20/02/2009,11:00:00,16000,16095,15920,15950,1238
20/02/2009,12:00:00,15950,16060,15945,16025,426
20/02/2009,13:00:00,16030,16050,15915,15980,540
20/02/2009,14:00:00,15975,16005,15915,15960,566
20/02/2009,15:00:00,15955,15955,15785,15880,2204
20/02/2009,16:00:00,15885,15970,15740,15770,2150
20/02/2009,17:00:00,15770,15810,15435,15550,3631
23/02/2009,09:00:00,15865,16010,15730,15835,2735
23/02/2009,10:00:00,15845,15910,15780,15885,1005
23/02/2009,11:00:00,15885,15950,15860,15870,756
23/02/2009,12:00:00,15870,15880,15810,15825,738
23/02/2009,13:00:00,15825,15835,15710,15780,789
23/02/2009,14:00:00,15780,15885,15775,15875,645
23/02/2009,15:00:00,15870,15870,15685,15700,1576
23/02/2009,16:00:00,15700,15730,15285,15285,3180
23/02/2009,17:00:00,15295,15390,15285,15320,1533
24/02/2009,09:00:00,15090,15365,15090,15155,2895
24/02/2009,10:00:00,15150,15270,15040,15080,2151
24/02/2009,11:00:00,15085,15170,15030,15165,1756
24/02/2009,12:00:00,15165,15250,15140,15165,912
24/02/2009,13:00:00,15170,15340,15165,15315,781
24/02/2009,14:00:00,15315,15340,15175,15190,834
24/02/2009,15:00:00,15190,15465,15190,15345,2057
24/02/2009,16:00:00,15350,15560,15190,15475,2737
24/02/2009,17:00:00,15475,15500,15385,15415,2330
25/02/2009,09:00:00,15685,15745,15490,15595,2526
25/02/2009,10:00:00,15600,15665,15495,15660,1135
25/02/2009,11:00:00,15660,15680,15600,15625,1631
25/02/2009,12:00:00,15625,15670,15490,15510,715
25/02/2009,13:00:00,15510,15555,15430,15540,782
25/02/2009,14:00:00,15540,15600,15430,15485,748
25/02/2009,15:00:00,15480,15505,15270,15295,2161
25/02/2009,16:00:00,15295,15310,15070,15110,3250
25/02/2009,17:00:00,15105,15240,15105,15195,1777
26/02/2009,09:00:00,15435,15605,15365,15590,2471
26/02/2009,10:00:00,15580,15585,15440,15490,1181
26/02/2009,11:00:00,15485,15530,15325,15345,1050
26/02/2009,12:00:00,15340,15520,15325,15465,1435
26/02/2009,13:00:00,15470,15615,15420,15605,744
26/02/2009,14:00:00,15595,15595,15420,15510,1010
26/02/2009,15:00:00,15505,15660,15495,15615,1269
26/02/2009,16:00:00,15605,15750,15560,15690,2250
26/02/2009,17:00:00,15685,15715,15585,15680,1670
27/02/2009,09:00:00,15455,15510,15275,15330,2673
27/02/2009,10:00:00,15330,15390,15285,15345,1173
27/02/2009,11:00:00,15340,15425,15315,15425,876
27/02/2009,12:00:00,15420,15440,15360,15385,610
27/02/2009,13:00:00,15380,15410,15180,15205,1261
27/02/2009,14:00:00,15205,15225,15025,15130,2062
27/02/2009,15:00:00,15130,15240,15060,15205,1570
27/02/2009,16:00:00,15210,15295,15150,15260,1945
27/02/2009,17:00:00,15265,15325,15160,15190,3171
02/03/2009,09:00:00,14925,15050,14750,14760,2745
02/03/2009,10:00:00,14755,14810,14725,14780,1070
02/03/2009,11:00:00,14785,14785,14630,14630,1455
02/03/2009,12:00:00,14635,14710,14565,14695,1488
02/03/2009,13:00:00,14685,14725,14640,14700,498
02/03/2009,14:00:00,14695,14790,14680,14730,890
02/03/2009,15:00:00,14725,14765,14660,14700,1593
02/03/2009,16:00:00,14715,14775,14515,14585,3025
02/03/2009,17:00:00,14585,14630,14320,14320,3670
03/03/2009,09:00:00,14620,14620,14300,14340,2703
03/03/2009,10:00:00,14335,14340,14045,14065,2325
03/03/2009,11:00:00,14065,14180,13985,14155,1918
03/03/2009,12:00:00,14155,14205,14100,14160,855
03/03/2009,13:00:00,14165,14280,14160,14175,705
03/03/2009,14:00:00,14165,14375,14160,14320,1132
03/03/2009,15:00:00,14320,14400,14205,14280,1528
03/03/2009,16:00:00,14270,14300,14055,14105,1909
03/03/2009,17:00:00,14100,14145,13890,13890,2591
04/03/2009,09:00:00,14215,14245,14130,14195,2688
04/03/2009,10:00:00,14185,14365,14175,14335,2066
04/03/2009,11:00:00,14335,14350,14250,14270,882
04/03/2009,12:00:00,14270,14275,14205,14255,804
04/03/2009,13:00:00,14255,14255,14160,14165,523
04/03/2009,14:00:00,14165,14255,14080,14250,1281
04/03/2009,15:00:00,14250,14295,14170,14195,1075
04/03/2009,16:00:00,14205,14335,14080,14305,2468
04/03/2009,17:00:00,14310,14405,14300,14355,1965
05/03/2009,09:00:00,14240,14255,14045,14055,1957
05/03/2009,10:00:00,14050,14070,13975,14010,1657
05/03/2009,11:00:00,14015,14045,13940,13955,973
05/03/2009,12:00:00,13955,13980,13815,13890,1455
05/03/2009,13:00:00,13895,13925,13820,13870,941
05/03/2009,14:00:00,13865,13885,13665,13730,2049
05/03/2009,15:00:00,13730,13875,13725,13810,1434
05/03/2009,16:00:00,13810,13885,13650,13665,2424
05/03/2009,17:00:00,13660,13680,13435,13505,2818
06/03/2009,09:00:00,13480,13495,13265,13370,2928
06/03/2009,10:00:00,13370,13450,13300,13330,1011
06/03/2009,11:00:00,13330,13350,13060,13105,2340
06/03/2009,12:00:00,13100,13115,12835,13100,2650
06/03/2009,13:00:00,13095,13110,12990,13035,702
06/03/2009,14:00:00,13040,13330,13035,13275,2619
06/03/2009,15:00:00,13280,13340,13105,13170,2180
06/03/2009,16:00:00,13165,13255,12850,12885,3167
06/03/2009,17:00:00,12880,12985,12835,12890,3322
09/03/2009,09:00:00,13010,13075,12530,12655,4204
09/03/2009,10:00:00,12655,12665,12450,12525,2346
09/03/2009,11:00:00,12530,12575,12410,12445,1677
09/03/2009,12:00:00,12445,12485,12370,12465,1194
09/03/2009,13:00:00,12470,12490,12345,12440,924
09/03/2009,14:00:00,12435,12555,12340,12465,1731
09/03/2009,15:00:00,12465,12645,12450,12500,2462
09/03/2009,16:00:00,12500,12560,12420,12490,1863
09/03/2009,17:00:00,12500,12685,12480,12550,2127
10/03/2009,09:00:00,12615,12900,12570,12820,2975
10/03/2009,10:00:00,12815,12870,12765,12845,978
10/03/2009,11:00:00,12845,12990,12825,12935,1485
10/03/2009,12:00:00,12935,13000,12895,12940,795
10/03/2009,13:00:00,12940,13020,12930,12950,685
10/03/2009,14:00:00,12945,13140,12915,13100,1896
10/03/2009,15:00:00,13095,13275,13085,13190,2273
10/03/2009,16:00:00,13195,13460,13180,13455,2235
10/03/2009,17:00:00,13455,13550,13380,13470,3079
11/03/2009,09:00:00,13375,13525,13325,13390,2355
11/03/2009,10:00:00,13390,13740,13335,13730,2269
11/03/2009,11:00:00,13735,13885,13700,13750,2978
11/03/2009,12:00:00,13745,13800,13670,13715,1604
11/03/2009,13:00:00,13730,13825,13705,13790,854
11/03/2009,14:00:00,13790,14030,13690,13950,2548
11/03/2009,15:00:00,13950,13960,13720,13800,2695
11/03/2009,16:00:00,13800,13850,13540,13665,3446
11/03/2009,17:00:00,13665,13715,13550,13555,2107
12/03/2009,09:00:00,13450,13550,13360,13485,2612
12/03/2009,10:00:00,13485,13535,13420,13435,1518
12/03/2009,11:00:00,13430,13455,13305,13340,1371
12/03/2009,12:00:00,13335,13430,13290,13405,860
12/03/2009,13:00:00,13405,13600,13360,13510,1291
12/03/2009,14:00:00,13505,13550,13390,13485,1482
12/03/2009,15:00:00,13505,13810,13500,13755,2456
12/03/2009,16:00:00,13755,13940,13725,13840,3399
12/03/2009,17:00:00,13840,13980,13830,13960,1980
13/03/2009,09:00:00,14180,14310,14180,14235,3366
13/03/2009,10:00:00,14235,14255,14070,14115,1540
13/03/2009,11:00:00,14120,14220,14105,14205,858
13/03/2009,12:00:00,14210,14300,14190,14210,879
13/03/2009,13:00:00,14215,14240,14130,14150,630
13/03/2009,14:00:00,14160,14185,14035,14150,1636
13/03/2009,15:00:00,14150,14190,13940,13955,2240
13/03/2009,16:00:00,13950,13975,13740,13790,2274
13/03/2009,17:00:00,13790,13870,13725,13790,1606
16/03/2009,09:00:00,14115,14215,14030,14190,2633
16/03/2009,10:00:00,14195,14260,14115,14250,2790
16/03/2009,11:00:00,14250,14290,14190,14200,1777
16/03/2009,12:00:00,14205,14235,14155,14200,1097
16/03/2009,13:00:00,14205,14210,14135,14140,1399
16/03/2009,14:00:00,14145,14150,14030,14080,2251
16/03/2009,15:00:00,14075,14105,13960,14005,3546
16/03/2009,16:00:00,14005,14205,14000,14120,2102
16/03/2009,17:00:00,14130,14245,14060,14240,1968
17/03/2009,09:00:00,14145,14170,14020,14110,3013
17/03/2009,10:00:00,14120,14120,13915,13975,2618
17/03/2009,11:00:00,13975,14090,13975,13995,3340
17/03/2009,12:00:00,14005,14035,13930,13950,4207
17/03/2009,13:00:00,13950,13990,13860,13930,2004
17/03/2009,14:00:00,13930,13935,13815,13880,2266
17/03/2009,15:00:00,13870,14015,13870,13970,2686
17/03/2009,16:00:00,13970,14000,13920,13995,2793
17/03/2009,17:00:00,13990,14190,13980,14185,4179
18/03/2009,09:00:00,14330,14445,14320,14405,7746
18/03/2009,10:00:00,14410,14410,14325,14365,2719
18/03/2009,11:00:00,14365,14445,14365,14425,2182
18/03/2009,12:00:00,14425,14530,14420,14435,1986
18/03/2009,13:00:00,14435,14455,14375,14435,5606
18/03/2009,14:00:00,14430,14460,14305,14350,4113
18/03/2009,15:00:00,14345,14355,14205,14350,4821
18/03/2009,16:00:00,14355,14390,14225,14345,3532
18/03/2009,17:00:00,14350,14510,14345,14480,5281
19/03/2009,09:00:00,14585,14805,14570,14690,3697
19/03/2009,10:00:00,14690,15000,14690,14945,3527
19/03/2009,11:00:00,14950,14985,14840,14890,3702
19/03/2009,12:00:00,14890,15150,14885,15125,2471
19/03/2009,13:00:00,15125,15195,15070,15135,2828
19/03/2009,14:00:00,15135,15240,14900,14900,2958
19/03/2009,15:00:00,14895,15090,14850,14910,3259
19/03/2009,16:00:00,14910,14970,14585,14730,3462
19/03/2009,17:00:00,14735,14800,14670,14740,3576
20/03/2009,09:00:00,14690,14690,14645,14645,75