DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/04/2009,09:00:00,18030,18240,17890,18115,2678
20/04/2009,10:00:00,18115,18135,17750,17815,2894
20/04/2009,11:00:00,17820,17825,17650,17700,1298
20/04/2009,12:00:00,17695,17770,17655,17715,866
20/04/2009,13:00:00,17710,17760,17570,17585,1168
20/04/2009,14:00:00,17580,17615,17350,17480,2425
20/04/2009,15:00:00,17485,17580,17355,17400,1593
20/04/2009,16:00:00,17395,17400,17200,17300,2417
20/04/2009,17:00:00,17295,17380,17260,17355,2272
21/04/2009,09:00:00,17315,17480,17115,17410,3895
21/04/2009,10:00:00,17410,17475,17375,17420,1584
21/04/2009,11:00:00,17425,17540,17200,17215,1716
21/04/2009,12:00:00,17210,17335,16950,17035,2021
21/04/2009,13:00:00,17035,17050,16850,16950,1738
21/04/2009,14:00:00,16945,16950,16760,16765,1401
21/04/2009,15:00:00,16760,16980,16660,16955,2471
21/04/2009,16:00:00,16950,17010,16735,17010,2108
21/04/2009,17:00:00,17010,17305,17005,17270,2923
22/04/2009,09:00:00,17305,17470,17205,17440,3712
22/04/2009,10:00:00,17450,17530,17355,17430,2240
22/04/2009,11:00:00,17430,17560,17405,17520,1661
22/04/2009,12:00:00,17520,17555,17415,17450,1128
22/04/2009,13:00:00,17450,17470,17340,17420,1051
22/04/2009,14:00:00,17420,17425,17110,17210,2385
22/04/2009,15:00:00,17215,17370,17115,17300,2721
22/04/2009,16:00:00,17320,17660,17320,17595,3245
22/04/2009,17:00:00,17590,17740,17590,17680,2138
23/04/2009,09:00:00,17555,17775,17465,17765,2271
23/04/2009,10:00:00,17765,17825,17665,17735,1537
23/04/2009,11:00:00,17730,17800,17650,17740,965
23/04/2009,12:00:00,17735,17850,17735,17805,884
23/04/2009,13:00:00,17805,17905,17785,17875,776
23/04/2009,14:00:00,17880,17915,17795,17885,1004
23/04/2009,15:00:00,17890,17900,17760,17785,1719
23/04/2009,16:00:00,17785,17850,17620,17695,3266
23/04/2009,17:00:00,17690,17730,17615,17645,1914
24/04/2009,09:00:00,17760,17990,17690,17985,2672
24/04/2009,10:00:00,17985,18045,17890,17915,1697
24/04/2009,11:00:00,17915,17940,17845,17910,901
24/04/2009,12:00:00,17915,17970,17895,17940,693
24/04/2009,13:00:00,17945,18065,17930,18060,1015
24/04/2009,14:00:00,18055,18120,18020,18045,1135
24/04/2009,15:00:00,18050,18165,18050,18145,1517
24/04/2009,16:00:00,18155,18205,18070,18160,2142
24/04/2009,17:00:00,18155,18210,18120,18185,1879
27/04/2009,09:00:00,17970,18060,17885,18050,2350
27/04/2009,10:00:00,18055,18140,18020,18105,1758
27/04/2009,11:00:00,18110,18125,17950,18000,1411
27/04/2009,12:00:00,18000,18050,17940,18020,1009
27/04/2009,13:00:00,18025,18030,17965,17995,442
27/04/2009,14:00:00,18005,18010,17930,17965,918
27/04/2009,15:00:00,17970,18110,17945,18085,1549
27/04/2009,16:00:00,18090,18285,17995,18285,2472
27/04/2009,17:00:00,18280,18400,18275,18385,2004
28/04/2009,09:00:00,18060,18115,17710,17790,4417
28/04/2009,10:00:00,17790,17825,17680,17750,2037
28/04/2009,11:00:00,17755,17800,17710,17770,747
28/04/2009,12:00:00,17775,17790,17710,17790,777
28/04/2009,13:00:00,17785,17820,17755,17820,718
28/04/2009,14:00:00,17820,17855,17760,17825,877
28/04/2009,15:00:00,17825,17980,17790,17970,1553
28/04/2009,16:00:00,17975,18220,17975,18145,4006
28/04/2009,17:00:00,18145,18190,17975,18060,1686
29/04/2009,09:00:00,18270,18320,18175,18230,2611
29/04/2009,10:00:00,18235,18290,18185,18210,1104
29/04/2009,11:00:00,18215,18345,18210,18325,1036
29/04/2009,12:00:00,18330,18340,18285,18330,769
29/04/2009,13:00:00,18325,18330,18285,18330,434
29/04/2009,14:00:00,18325,18415,18275,18285,1700
29/04/2009,15:00:00,18285,18365,18210,18360,1860
29/04/2009,16:00:00,18360,18490,18320,18455,2197
29/04/2009,17:00:00,18455,18495,18385,18385,1921
30/04/2009,09:00:00,18500,18825,18500,18775,3305
30/04/2009,10:00:00,18770,18800,18680,18770,1671
30/04/2009,11:00:00,18770,18840,18730,18810,1113
30/04/2009,12:00:00,18810,18925,18800,18845,1652
30/04/2009,13:00:00,18840,18900,18795,18875,651
30/04/2009,14:00:00,18875,18920,18845,18870,929
30/04/2009,15:00:00,18870,18895,18715,18790,2107
30/04/2009,16:00:00,18780,18885,18775,18835,1949
30/04/2009,17:00:00,18840,18860,18655,18660,3052
04/05/2009,09:00:00,18920,19060,18845,19035,2196
04/05/2009,10:00:00,19045,19095,19025,19080,958
04/05/2009,11:00:00,19090,19180,19090,19125,1154
04/05/2009,12:00:00,19125,19140,19090,19090,435
04/05/2009,13:00:00,19090,19125,19050,19120,398
04/05/2009,14:00:00,19120,19165,19095,19130,629
04/05/2009,15:00:00,19130,19215,19110,19200,1388
04/05/2009,16:00:00,19205,19330,19205,19290,2096
04/05/2009,17:00:00,19295,19370,19290,19355,2232
05/05/2009,09:00:00,19395,19480,19245,19245,3312
05/05/2009,10:00:00,19250,19410,19225,19385,1502
05/05/2009,11:00:00,19390,19545,19385,19485,1395
05/05/2009,12:00:00,19490,19505,19435,19475,616
05/05/2009,13:00:00,19470,19500,19345,19375,2760
05/05/2009,14:00:00,19370,19390,19225,19250,1229
05/05/2009,15:00:00,19250,19425,19250,19405,1503
05/05/2009,16:00:00,19405,19455,19190,19200,2614
05/05/2009,17:00:00,19200,19300,19175,19255,1727
06/05/2009,09:00:00,19195,19460,19125,19375,2496
06/05/2009,10:00:00,19380,19595,19380,19590,1932
06/05/2009,11:00:00,19595,19595,19470,19480,1081
06/05/2009,12:00:00,19480,19510,19440,19500,872
06/05/2009,13:00:00,19500,19505,19345,19475,1038
06/05/2009,14:00:00,19480,19810,19445,19720,3050
06/05/2009,15:00:00,19725,19775,19665,19720,1706
06/05/2009,16:00:00,19730,19745,19520,19695,3606
06/05/2009,17:00:00,19695,19725,19610,19680,2101
07/05/2009,09:00:00,19875,20150,19825,20125,4591
07/05/2009,10:00:00,20125,20155,20035,20100,1901
07/05/2009,11:00:00,20105,20140,20040,20125,1084
07/05/2009,12:00:00,20125,20195,20110,20180,1097
07/05/2009,13:00:00,20180,20205,20120,20175,1021
07/05/2009,14:00:00,20185,20260,20085,20105,2829
07/05/2009,15:00:00,20110,20115,19800,19820,2514
07/05/2009,16:00:00,19815,19860,19230,19495,8399
07/05/2009,17:00:00,19500,19505,19320,19395,3019
08/05/2009,09:00:00,19610,19855,19570,19750,3098
08/05/2009,10:00:00,19740,19795,19680,19750,1455
08/05/2009,11:00:00,19750,19860,19750,19835,929
08/05/2009,12:00:00,19825,19895,19780,19890,843
08/05/2009,13:00:00,19885,20020,19840,20010,1179
08/05/2009,14:00:00,20005,20015,19850,19950,1982
08/05/2009,15:00:00,19960,20055,19885,19940,6888
08/05/2009,16:00:00,19950,19980,19740,19865,2766
08/05/2009,17:00:00,19875,20150,19875,20150,2402
11/05/2009,09:00:00,20200,20290,19880,19935,4261
11/05/2009,10:00:00,19940,20025,19765,19810,2066
11/05/2009,11:00:00,19810,19880,19685,19685,1539
11/05/2009,12:00:00,19685,19850,19640,19815,1150
11/05/2009,13:00:00,19810,19835,19755,19765,535
11/05/2009,14:00:00,19755,19765,19550,19615,1424
11/05/2009,15:00:00,19615,19655,19520,19580,2378
11/05/2009,16:00:00,19590,19800,19550,19710,5596
11/05/2009,17:00:00,19705,19795,19700,19720,2225
12/05/2009,09:00:00,19620,19935,19530,19930,2931
12/05/2009,10:00:00,19930,19985,19865,19880,1929
12/05/2009,11:00:00,19885,20030,19870,19950,1321
12/05/2009,12:00:00,19945,19965,19805,19810,1061
12/05/2009,13:00:00,19805,19950,19785,19930,721
12/05/2009,14:00:00,19940,20100,19940,20085,3687
12/05/2009,15:00:00,20080,20090,19910,19990,1636
12/05/2009,16:00:00,19985,20000,19830,19965,2151
12/05/2009,17:00:00,19965,19970,19860,19905,1731
13/05/2009,09:00:00,20050,20135,19750,19835,3579
13/05/2009,10:00:00,19840,19925,19740,19850,1929
13/05/2009,11:00:00,19845,19925,19670,19710,1874
13/05/2009,12:00:00,19705,19735,19510,19565,1836
13/05/2009,13:00:00,19560,19605,19340,19360,2012
13/05/2009,14:00:00,19360,19400,19110,19245,4758
13/05/2009,15:00:00,19245,19245,19115,19235,1982
13/05/2009,16:00:00,19225,19230,18965,18965,3365
13/05/2009,17:00:00,18965,19000,18845,18905,2966
14/05/2009,09:00:00,18890,18945,18510,18810,4456
14/05/2009,10:00:00,18805,18995,18780,18860,2933
14/05/2009,11:00:00,18870,18900,18680,18710,1645
14/05/2009,12:00:00,18715,18790,18520,18575,2389
14/05/2009,13:00:00,18570,18810,18545,18775,1881
14/05/2009,14:00:00,18775,18775,18580,18650,1766
14/05/2009,15:00:00,18655,18885,18645,18755,2103
14/05/2009,16:00:00,18755,18885,18700,18755,2694
14/05/2009,17:00:00,18750,18850,18700,18720,3496
15/05/2009,09:00:00,19080,19080,18805,18810,3598
15/05/2009,10:00:00,18810,19025,18785,18955,2038
15/05/2009,11:00:00,18955,19085,18920,19020,1619
15/05/2009,12:00:00,19025,19035,18870,18905,955
15/05/2009,13:00:00,18900,18900,18755,18755,1367
15/05/2009,14:00:00,18755,18920,18695,18850,1265
15/05/2009,15:00:00,18850,19065,18850,19010,1613
15/05/2009,16:00:00,19015,19140,18920,19070,2025
15/05/2009,17:00:00,19075,19125,19025,19065,1874
18/05/2009,09:00:00,18885,19100,18620,19010,3409
18/05/2009,10:00:00,19010,19220,18925,19210,1707
18/05/2009,11:00:00,19210,19410,19200,19330,2391
18/05/2009,12:00:00,19330,19365,19265,19360,983
18/05/2009,13:00:00,19365,19525,19335,19470,1045
18/05/2009,14:00:00,19475,19540,19445,19490,1485
18/05/2009,15:00:00,19490,19685,19490,19620,2197
18/05/2009,16:00:00,19625,19870,19600,19870,2916
18/05/2009,17:00:00,19870,20055,19835,20025,2633
19/05/2009,09:00:00,20195,20340,20105,20255,3267
19/05/2009,10:00:00,20260,20380,20240,20300,1757
19/05/2009,11:00:00,20290,20355,20210,20295,1307
19/05/2009,12:00:00,20295,20425,20280,20380,1017
19/05/2009,13:00:00,20380,20430,20280,20290,693
19/05/2009,14:00:00,20295,20320,19980,20055,1973
19/05/2009,15:00:00,20050,20100,19930,19990,1877
19/05/2009,16:00:00,19985,20330,19955,20190,2369
19/05/2009,17:00:00,20200,20235,20065,20195,1472
20/05/2009,09:00:00,20165,20505,20145,20430,3316
20/05/2009,10:00:00,20430,20465,20365,20430,815
20/05/2009,11:00:00,20430,20445,20295,20310,1303
20/05/2009,12:00:00,20305,20320,20170,20275,1153
20/05/2009,13:00:00,20285,20325,20225,20295,1959
20/05/2009,14:00:00,20300,20395,20290,20365,673
20/05/2009,15:00:00,20360,20480,20345,20435,1365
20/05/2009,16:00:00,20440,20610,20440,20530,2542
20/05/2009,17:00:00,20535,20560,20495,20520,1508
21/05/2009,09:00:00,20285,20330,20020,20155,3520
21/05/2009,10:00:00,20155,20170,20050,20110,1572
21/05/2009,11:00:00,20115,20250,20100,20225,1366
21/05/2009,12:00:00,20225,20315,20220,20260,931
21/05/2009,13:00:00,20255,20265,20150,20195,1586
21/05/2009,14:00:00,20190,20195,20075,20085,924
21/05/2009,15:00:00,20085,20125,19970,20030,1812
21/05/2009,16:00:00,20020,20160,19830,19850,2951
21/05/2009,17:00:00,19850,19910,19785,19890,1691
22/05/2009,09:00:00,19935,20070,19845,20060,2749
22/05/2009,10:00:00,20065,20145,19995,20060,1455
22/05/2009,11:00:00,20060,20120,20035,20110,657
22/05/2009,12:00:00,20110,20170,20085,20155,838
22/05/2009,13:00:00,20160,20185,20105,20130,765
22/05/2009,14:00:00,20125,20210,20105,20145,976
22/05/2009,15:00:00,20145,20150,19805,19895,2411
22/05/2009,16:00:00,19895,20060,19855,20000,1989
22/05/2009,17:00:00,20005,20090,19980,20020,1121
25/05/2009,09:00:00,20030,20125,19565,19610,2908
25/05/2009,10:00:00,19605,19770,19530,19685,1950
25/05/2009,11:00:00,19690,19830,19670,19810,1053
25/05/2009,12:00:00,19810,19910,19810,19880,780
25/05/2009,13:00:00,19880,19890,19790,19810,402
25/05/2009,14:00:00,19810,19810,19740,19800,806
25/05/2009,15:00:00,19805,19915,19805,19910,841
25/05/2009,16:00:00,19905,20050,19905,19990,1522
25/05/2009,17:00:00,19985,20040,19905,20040,1331
26/05/2009,09:00:00,19835,19900,19705,19745,2712
26/05/2009,10:00:00,19750,19810,19640,19680,2243
26/05/2009,11:00:00,19685,19725,19610,19725,1180
26/05/2009,12:00:00,19730,19735,19555,19610,1663
26/05/2009,13:00:00,19600,19765,19595,19725,1590
26/05/2009,14:00:00,19730,19795,19700,19745,904
26/05/2009,15:00:00,19730,19755,19580,19720,2071
26/05/2009,16:00:00,19730,20260,19730,20225,5459
26/05/2009,17:00:00,20225,20345,20195,20330,2275
27/05/2009,09:00:00,20320,20495,20285,20440,3020
27/05/2009,10:00:00,20440,20445,20325,20335,1253
27/05/2009,11:00:00,20335,20380,20245,20355,1463
27/05/2009,12:00:00,20360,20420,20310,20350,864
27/05/2009,13:00:00,20350,20350,20275,20290,595
27/05/2009,14:00:00,20295,20360,20200,20320,1142
27/05/2009,15:00:00,20320,20365,20230,20340,1291
27/05/2009,16:00:00,20345,20420,20180,20340,2366
27/05/2009,17:00:00,20345,20360,20265,20275,1268
28/05/2009,09:00:00,20050,20215,20000,20130,2527
28/05/2009,10:00:00,20130,20140,20060,20125,1111
28/05/2009,11:00:00,20130,20240,20120,20230,1530
28/05/2009,12:00:00,20220,20230,20135,20155,523
28/05/2009,13:00:00,20155,20200,20100,20110,441
28/05/2009,14:00:00,20110,20170,20070,20135,1197
28/05/2009,15:00:00,20145,20335,20115,20255,1885
28/05/2009,16:00:00,20245,20245,19950,20100,3017
28/05/2009,17:00:00,20100,20200,20095,20140,1735
29/05/2009,09:00:00,20335,20370,20180,20225,2718
29/05/2009,10:00:00,20220,20230,20125,20170,1669
29/05/2009,11:00:00,20175,20200,20130,20140,836
29/05/2009,12:00:00,20140,20150,20085,20125,902
29/05/2009,13:00:00,20135,20195,20130,20160,534
29/05/2009,14:00:00,20165,20180,20025,20040,1257
29/05/2009,15:00:00,20040,20115,19845,19930,2898
29/05/2009,16:00:00,19935,20010,19855,19940,2313
29/05/2009,17:00:00,19930,19980,19795,19940,3025
01/06/2009,09:00:00,20180,20505,20180,20325,1969
01/06/2009,10:00:00,20325,20345,20285,20315,618
01/06/2009,11:00:00,20315,20370,20310,20320,769
01/06/2009,12:00:00,20320,20350,20255,20265,429
01/06/2009,13:00:00,20260,20265,20205,20245,469
01/06/2009,14:00:00,20245,20305,20225,20235,678
01/06/2009,15:00:00,20235,20340,20230,20305,989
01/06/2009,16:00:00,20320,20550,20320,20530,2601
01/06/2009,17:00:00,20530,20575,20430,20430,3165
02/06/2009,09:00:00,20420,20525,20200,20500,2906
02/06/2009,10:00:00,20500,20545,20360,20390,1348
02/06/2009,11:00:00,20385,20500,20360,20485,733
02/06/2009,12:00:00,20485,20520,20430,20485,454
02/06/2009,13:00:00,20485,20505,20445,20460,335
02/06/2009,14:00:00,20460,20480,20295,20395,945
02/06/2009,15:00:00,20390,20480,20345,20470,854
02/06/2009,16:00:00,20475,20620,20470,20505,2702
02/06/2009,17:00:00,20515,20565,20420,20420,1255
03/06/2009,09:00:00,20580,20620,20390,20400,2793
03/06/2009,10:00:00,20390,20450,20345,20365,1339
03/06/2009,11:00:00,20355,20430,20300,20340,1075
03/06/2009,12:00:00,20345,20370,20325,20355,357
03/06/2009,13:00:00,20350,20400,20315,20400,470
03/06/2009,14:00:00,20405,20450,20280,20320,1170
03/06/2009,15:00:00,20315,20335,20215,20260,1664
03/06/2009,16:00:00,20250,20250,20025,20125,3091
03/06/2009,17:00:00,20125,20170,20025,20120,2056
04/06/2009,09:00:00,20155,20270,20110,20205,2175
04/06/2009,10:00:00,20205,20230,20060,20075,1238
04/06/2009,11:00:00,20080,20200,20065,20200,674
04/06/2009,12:00:00,20200,20205,20100,20145,582
04/06/2009,13:00:00,20140,20140,19985,19990,779
04/06/2009,14:00:00,19990,20215,19975,20195,2334
04/06/2009,15:00:00,20195,20265,20095,20165,4623
04/06/2009,16:00:00,20165,20215,20025,20200,1887
04/06/2009,17:00:00,20200,20230,20070,20095,1365
05/06/2009,09:00:00,20260,20385,20230,20350,2352
05/06/2009,10:00:00,20350,20375,20185,20215,1229
05/06/2009,11:00:00,20210,20275,20170,20245,1077
05/06/2009,12:00:00,20250,20260,20095,20165,1164
05/06/2009,13:00:00,20165,20225,20155,20205,598
05/06/2009,14:00:00,20200,20480,20195,20375,2444
05/06/2009,15:00:00,20380,20420,20145,20220,1959
05/06/2009,16:00:00,20215,20265,20035,20205,2473
05/06/2009,17:00:00,20210,20260,20085,20110,3716
08/06/2009,09:00:00,20065,20080,19590,19710,4785
08/06/2009,10:00:00,19695,19765,19610,19735,1723
08/06/2009,11:00:00,19730,19820,19710,19785,1243
08/06/2009,12:00:00,19785,19890,19780,19850,1292
08/06/2009,13:00:00,19850,19855,19780,19810,538
08/06/2009,14:00:00,19805,19855,19780,19825,466
08/06/2009,15:00:00,19830,19890,19775,19795,1122
08/06/2009,16:00:00,19790,19950,19760,19880,1835
08/06/2009,17:00:00,19885,19935,19760,19865,2734
09/06/2009,09:00:00,19950,20320,19950,20100,3054
09/06/2009,10:00:00,20095,20175,20070,20135,1255
09/06/2009,11:00:00,20130,20155,20030,20030,878
09/06/2009,12:00:00,20035,20035,19965,19975,933
09/06/2009,13:00:00,19970,20080,19945,20060,814
09/06/2009,14:00:00,20065,20130,20035,20070,782
09/06/2009,15:00:00,20065,20220,20060,20120,1437
09/06/2009,16:00:00,20120,20185,20060,20090,1883
09/06/2009,17:00:00,20085,20090,19995,20010,1501
10/06/2009,09:00:00,20305,20480,20305,20395,2419
10/06/2009,10:00:00,20395,20425,20375,20420,1265
10/06/2009,11:00:00,20420,20470,20415,20430,695
10/06/2009,12:00:00,20430,20545,20430,20485,1155
10/06/2009,13:00:00,20485,20530,20455,20460,495
10/06/2009,14:00:00,20460,20495,20435,20460,816
10/06/2009,15:00:00,20455,20495,20395,20445,1273
10/06/2009,16:00:00,20450,20455,20285,20345,2280
10/06/2009,17:00:00,20350,20385,20265,20345,1640
11/06/2009,09:00:00,20285,20425,20285,20400,1949
11/06/2009,10:00:00,20400,20500,20400,20475,1506
11/06/2009,11:00:00,20470,20495,20450,20455,629
11/06/2009,12:00:00,20455,20485,20430,20430,452
11/06/2009,13:00:00,20430,20445,20410,20440,247
11/06/2009,14:00:00,20435,20520,20335,20365,1424
11/06/2009,15:00:00,20370,20580,20360,20545,1665
11/06/2009,16:00:00,20545,20610,20500,20515,1530
11/06/2009,17:00:00,20505,20605,20470,20515,2133
12/06/2009,09:00:00,20545,20575,20420,20525,1699
12/06/2009,10:00:00,20525,20560,20480,20490,1348
12/06/2009,11:00:00,20485,20485,20380,20425,1103
12/06/2009,12:00:00,20420,20445,20400,20425,443
12/06/2009,13:00:00,20420,20425,20375,20425,705
12/06/2009,14:00:00,20425,20440,20355,20390,851
12/06/2009,15:00:00,20400,20455,20355,20390,1863
12/06/2009,16:00:00,20385,20480,20330,20430,1712
12/06/2009,17:00:00,20430,20440,20340,20385,1281
15/06/2009,09:00:00,20280,20335,19935,20000,4715
15/06/2009,10:00:00,20005,20005,19900,19950,2580
15/06/2009,11:00:00,19950,20020,19890,19995,1966
15/06/2009,12:00:00,19990,20085,19980,20070,1159
15/06/2009,13:00:00,20080,20080,20025,20040,717
15/06/2009,14:00:00,20045,20090,20000,20045,1284
15/06/2009,15:00:00,20045,20085,19960,20015,1861
15/06/2009,16:00:00,20010,20020,19830,19890,2879
15/06/2009,17:00:00,19890,19905,19720,19775,3154
16/06/2009,09:00:00,19810,19865,19560,19680,3285
16/06/2009,10:00:00,19680,19685,19470,19515,2872
16/06/2009,11:00:00,19515,19625,19515,19595,1681
16/06/2009,12:00:00,19590,19650,19555,19615,1073
16/06/2009,13:00:00,19615,19705,19615,19705,1274
16/06/2009,14:00:00,19700,19785,19670,19735,1938
16/06/2009,15:00:00,19730,19760,19625,19650,3959
16/06/2009,16:00:00,19655,19690,19565,19580,9390
16/06/2009,17:00:00,19585,19630,19495,19525,2943
17/06/2009,09:00:00,19540,19570,19410,19480,4420
17/06/2009,10:00:00,19475,19490,19295,19330,4159
17/06/2009,11:00:00,19340,19350,19135,19235,3829
17/06/2009,12:00:00,19235,19285,19180,19260,4401
17/06/2009,13:00:00,19260,19320,19205,19215,1178
17/06/2009,14:00:00,19215,19295,19175,19255,1239
17/06/2009,15:00:00,19250,19255,19075,19095,2467
17/06/2009,16:00:00,19085,19125,18905,18965,7756
17/06/2009,17:00:00,18965,19145,18960,19125,2665
18/06/2009,09:00:00,19130,19185,18900,18985,3204
18/06/2009,10:00:00,18980,19060,18800,18905,2622
18/06/2009,11:00:00,18900,18955,18850,18890,5026
18/06/2009,12:00:00,18895,18925,18805,18810,1177
18/06/2009,13:00:00,18805,18875,18800,18820,991
18/06/2009,14:00:00,18825,19010,18820,18970,4594
18/06/2009,15:00:00,18975,19065,18855,19055,4149
18/06/2009,16:00:00,19055,19220,19055,19145,3136
18/06/2009,17:00:00,19150,19320,19150,19305,1879