DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/10/2009,09:00:00,24195,24360,24195,24345,1659
19/10/2009,10:00:00,24345,24375,24310,24345,1212
19/10/2009,11:00:00,24345,24360,24295,24325,659
19/10/2009,12:00:00,24325,24355,24325,24350,341
19/10/2009,13:00:00,24350,24370,24340,24355,246
19/10/2009,14:00:00,24355,24360,24330,24345,309
19/10/2009,15:00:00,24350,24355,24225,24240,1084
19/10/2009,16:00:00,24240,24415,24230,24380,2061
19/10/2009,17:00:00,24380,24390,24315,24345,1307
20/10/2009,09:00:00,24440,24470,24230,24240,2066
20/10/2009,10:00:00,24240,24270,24135,24220,1442
20/10/2009,11:00:00,24220,24280,24205,24260,672
20/10/2009,12:00:00,24260,24325,24255,24305,1024
20/10/2009,13:00:00,24295,24480,24295,24415,1307
20/10/2009,14:00:00,24415,24430,24245,24315,1319
20/10/2009,15:00:00,24320,24340,24190,24245,1746
20/10/2009,16:00:00,24240,24275,24155,24200,1679
20/10/2009,17:00:00,24200,24220,24120,24135,1431
21/10/2009,09:00:00,24240,24265,24100,24140,2829
21/10/2009,10:00:00,24145,24160,23940,23990,2292
21/10/2009,11:00:00,23990,23995,23705,23800,2858
21/10/2009,12:00:00,23800,23825,23750,23790,1023
21/10/2009,13:00:00,23785,23795,23685,23760,950
21/10/2009,14:00:00,23760,23860,23760,23860,1264
21/10/2009,15:00:00,23860,24050,23830,24010,2005
21/10/2009,16:00:00,24020,24265,24015,24175,2994
21/10/2009,17:00:00,24185,24205,24070,24100,2977
22/10/2009,09:00:00,23820,23940,23710,23800,2952
22/10/2009,10:00:00,23800,23800,23615,23655,2185
22/10/2009,11:00:00,23655,23740,23625,23730,1308
22/10/2009,12:00:00,23735,23755,23640,23700,1048
22/10/2009,13:00:00,23700,23725,23655,23710,522
22/10/2009,14:00:00,23710,23770,23615,23680,1313
22/10/2009,15:00:00,23680,23780,23580,23630,1833
22/10/2009,16:00:00,23635,23750,23565,23735,2595
22/10/2009,17:00:00,23740,23825,23735,23775,1870
23/10/2009,09:00:00,23850,24040,23850,23945,2817
23/10/2009,10:00:00,23955,23960,23770,23775,2210
23/10/2009,11:00:00,23775,23815,23725,23775,997
23/10/2009,12:00:00,23775,23790,23665,23710,1781
23/10/2009,13:00:00,23710,23770,23685,23740,1386
23/10/2009,14:00:00,23745,23800,23680,23775,2164
23/10/2009,15:00:00,23775,23795,23625,23665,1836
23/10/2009,16:00:00,23665,23750,23415,23435,3733
23/10/2009,17:00:00,23430,23465,23215,23330,3272
26/10/2009,09:00:00,23440,23500,23200,23225,2441
26/10/2009,10:00:00,23220,23460,23160,23440,1989
26/10/2009,11:00:00,23445,23530,23410,23485,1194
26/10/2009,12:00:00,23475,23480,23400,23415,684
26/10/2009,13:00:00,23415,23460,23400,23460,541
26/10/2009,14:00:00,23455,23525,23350,23465,2076
26/10/2009,15:00:00,23470,23550,23440,23500,1643
26/10/2009,16:00:00,23495,23525,22885,22900,3953
26/10/2009,17:00:00,22905,23025,22850,22925,2800
27/10/2009,09:00:00,22900,23025,22765,22810,4059
27/10/2009,10:00:00,22815,22855,22675,22830,2703
27/10/2009,11:00:00,22835,22905,22805,22845,1227
27/10/2009,12:00:00,22845,22940,22835,22885,985
27/10/2009,13:00:00,22885,22900,22810,22845,593
27/10/2009,14:00:00,22850,22900,22760,22800,1800
27/10/2009,15:00:00,22795,22815,22560,22755,4537
27/10/2009,16:00:00,22755,22790,22685,22770,2057
27/10/2009,17:00:00,22775,22785,22690,22705,1626
28/10/2009,09:00:00,22670,22680,22455,22530,3244
28/10/2009,10:00:00,22540,22580,22445,22475,1749
28/10/2009,11:00:00,22480,22480,22280,22405,2492
28/10/2009,12:00:00,22405,22450,22320,22445,989
28/10/2009,13:00:00,22440,22490,22365,22455,1318
28/10/2009,14:00:00,22445,22520,22375,22435,1861
28/10/2009,15:00:00,22425,22445,22200,22255,3211
28/10/2009,16:00:00,22250,22365,22190,22310,2518
28/10/2009,17:00:00,22310,22375,22170,22235,2163
29/10/2009,09:00:00,22060,22240,21910,22135,5029
29/10/2009,10:00:00,22130,22305,22120,22280,2159
29/10/2009,11:00:00,22290,22355,22265,22310,1649
29/10/2009,12:00:00,22310,22395,22275,22290,1400
29/10/2009,13:00:00,22290,22620,22225,22605,3046
29/10/2009,14:00:00,22610,22630,22460,22555,1821
29/10/2009,15:00:00,22555,22645,22505,22575,2138
29/10/2009,16:00:00,22580,22680,22575,22655,2192
29/10/2009,17:00:00,22655,22830,22630,22795,2133
30/10/2009,09:00:00,22835,22845,22630,22825,3644
30/10/2009,10:00:00,22825,22875,22660,22680,2559
30/10/2009,11:00:00,22685,22740,22655,22685,960
30/10/2009,12:00:00,22685,22705,22570,22640,1333
30/10/2009,13:00:00,22640,22735,22525,22570,1344
30/10/2009,14:00:00,22565,22610,22385,22450,3634
30/10/2009,15:00:00,22450,22545,22345,22435,2735
30/10/2009,16:00:00,22435,22445,21995,22075,3706
30/10/2009,17:00:00,22075,22170,21910,21955,3637
02/11/2009,09:00:00,21950,22165,21815,22140,4579
02/11/2009,10:00:00,22145,22160,21925,22015,2287
02/11/2009,11:00:00,22015,22135,22005,22115,1195
02/11/2009,12:00:00,22120,22160,22050,22150,829
02/11/2009,13:00:00,22150,22170,22115,22150,1001
02/11/2009,14:00:00,22150,22180,22110,22115,1088
02/11/2009,15:00:00,22115,22220,22075,22185,2493
02/11/2009,16:00:00,22185,22460,22185,22275,4548
02/11/2009,17:00:00,22260,22305,22210,22270,2575
03/11/2009,09:00:00,22050,22120,21955,22010,3358
03/11/2009,10:00:00,22005,22035,21820,21850,2543
03/11/2009,11:00:00,21855,21945,21760,21825,1941
03/11/2009,12:00:00,21825,21840,21725,21815,1061
03/11/2009,13:00:00,21815,21865,21760,21850,777
03/11/2009,14:00:00,21850,21905,21795,21820,1128
03/11/2009,15:00:00,21825,21970,21765,21940,2325
03/11/2009,16:00:00,21945,22035,21850,21975,3149
03/11/2009,17:00:00,21980,22025,21805,21805,2163
04/11/2009,09:00:00,22110,22120,21950,22055,3359
04/11/2009,10:00:00,22050,22110,22010,22100,1367
04/11/2009,11:00:00,22100,22145,22030,22125,1058
04/11/2009,12:00:00,22125,22130,22105,22125,330
04/11/2009,13:00:00,22120,22135,22045,22060,709
04/11/2009,14:00:00,22060,22185,22020,22170,1388
04/11/2009,15:00:00,22170,22225,22125,22205,1817
04/11/2009,16:00:00,22205,22370,22135,22345,3370
04/11/2009,17:00:00,22340,22365,22270,22355,2663
05/11/2009,09:00:00,22145,22145,21925,21955,3602
05/11/2009,10:00:00,21955,22175,21915,22130,2053
05/11/2009,11:00:00,22125,22215,22090,22200,1038
05/11/2009,12:00:00,22200,22245,22110,22135,630
05/11/2009,13:00:00,22140,22195,22115,22180,539
05/11/2009,14:00:00,22180,22350,22105,22330,2113
05/11/2009,15:00:00,22330,22550,22330,22450,3671
05/11/2009,16:00:00,22455,22640,22440,22575,3064
05/11/2009,17:00:00,22585,22590,22455,22480,2141
06/11/2009,09:00:00,22535,22665,22475,22660,2417
06/11/2009,10:00:00,22660,22665,22520,22555,1208
06/11/2009,11:00:00,22555,22570,22445,22520,910
06/11/2009,12:00:00,22520,22580,22510,22515,478
06/11/2009,13:00:00,22510,22560,22490,22520,431
06/11/2009,14:00:00,22520,22620,22150,22285,3656
06/11/2009,15:00:00,22280,22565,22240,22520,3077
06/11/2009,16:00:00,22530,22600,22340,22480,3055
06/11/2009,17:00:00,22480,22550,22435,22530,1544
09/11/2009,09:00:00,22730,22795,22625,22755,2181
09/11/2009,10:00:00,22755,22875,22725,22860,1313
09/11/2009,11:00:00,22860,22895,22830,22890,533
09/11/2009,12:00:00,22895,22930,22870,22880,918
09/11/2009,13:00:00,22875,22885,22855,22880,315
09/11/2009,14:00:00,22875,22875,22820,22835,463
09/11/2009,15:00:00,22835,22910,22810,22885,1318
09/11/2009,16:00:00,22890,23010,22885,22985,2456
09/11/2009,17:00:00,22985,23035,22935,23025,1983
10/11/2009,09:00:00,23090,23160,23000,23125,2586
10/11/2009,10:00:00,23130,23190,23040,23045,1226
10/11/2009,11:00:00,23040,23075,22955,23060,1275
10/11/2009,12:00:00,23060,23065,22995,23005,454
10/11/2009,13:00:00,23000,23025,22925,22980,534
10/11/2009,14:00:00,22980,22995,22875,22915,761
10/11/2009,15:00:00,22915,23070,22885,23005,1406
10/11/2009,16:00:00,22995,23115,22955,22960,1975
10/11/2009,17:00:00,22955,22985,22900,22980,1705
11/11/2009,09:00:00,23115,23185,23015,23140,2566
11/11/2009,10:00:00,23140,23360,23135,23305,2165
11/11/2009,11:00:00,23305,23310,23270,23280,643
11/11/2009,12:00:00,23280,23295,23275,23290,466
11/11/2009,13:00:00,23290,23335,23280,23310,457
11/11/2009,14:00:00,23305,23340,23285,23310,615
11/11/2009,15:00:00,23310,23345,23230,23320,1740
11/11/2009,16:00:00,23325,23415,23210,23240,2683
11/11/2009,17:00:00,23245,23260,23180,23230,2294
12/11/2009,09:00:00,23120,23275,23120,23200,2193
12/11/2009,10:00:00,23200,23225,23025,23110,1668
12/11/2009,11:00:00,23115,23240,23105,23215,1221
12/11/2009,12:00:00,23220,23285,23165,23180,854
12/11/2009,13:00:00,23180,23235,23135,23165,685
12/11/2009,14:00:00,23165,23300,23155,23265,1485
12/11/2009,15:00:00,23260,23360,23200,23340,1685
12/11/2009,16:00:00,23345,23385,23240,23265,1901
12/11/2009,17:00:00,23250,23260,23055,23080,2416
13/11/2009,09:00:00,23060,23130,22985,23100,2459
13/11/2009,10:00:00,23100,23110,23000,23060,1331
13/11/2009,11:00:00,23060,23075,23020,23070,554
13/11/2009,12:00:00,23065,23175,23065,23155,892
13/11/2009,13:00:00,23155,23165,23080,23100,457
13/11/2009,14:00:00,23090,23140,23045,23130,628
13/11/2009,15:00:00,23130,23150,22960,23015,1968
13/11/2009,16:00:00,23005,23215,22975,23165,2691
13/11/2009,17:00:00,23160,23295,23160,23295,1871
16/11/2009,09:00:00,23300,23530,23300,23470,2386
16/11/2009,10:00:00,23475,23545,23470,23510,926
16/11/2009,11:00:00,23515,23535,23485,23485,595
16/11/2009,12:00:00,23490,23500,23455,23480,621
16/11/2009,13:00:00,23480,23505,23470,23495,313
16/11/2009,14:00:00,23495,23800,23475,23480,1731
16/11/2009,15:00:00,23480,23585,23425,23555,1641
16/11/2009,16:00:00,23560,23650,23555,23615,2237
16/11/2009,17:00:00,23615,23615,23520,23560,1604
17/11/2009,09:00:00,23480,23535,23460,23480,2474
17/11/2009,10:00:00,23480,23565,23435,23540,1275
17/11/2009,11:00:00,23540,23545,23490,23515,575
17/11/2009,12:00:00,23510,23545,23495,23530,434
17/11/2009,13:00:00,23530,23535,23470,23480,480
17/11/2009,14:00:00,23475,23510,23440,23495,582
17/11/2009,15:00:00,23495,23535,23450,23490,1133
17/11/2009,16:00:00,23495,23515,23345,23395,1898
17/11/2009,17:00:00,23395,23405,23285,23340,1998
18/11/2009,09:00:00,23460,23505,23395,23430,1826
18/11/2009,10:00:00,23440,23485,23395,23470,690
18/11/2009,11:00:00,23475,23480,23445,23460,343
18/11/2009,12:00:00,23455,23525,23455,23470,563
18/11/2009,13:00:00,23475,23505,23460,23505,501
18/11/2009,14:00:00,23510,23510,23350,23390,1419
18/11/2009,15:00:00,23390,23430,23245,23255,2284
18/11/2009,16:00:00,23260,23360,23210,23315,2125
18/11/2009,17:00:00,23320,23365,23255,23305,1404
19/11/2009,09:00:00,23220,23320,23145,23220,2196
19/11/2009,10:00:00,23215,23220,23055,23055,2130
19/11/2009,11:00:00,23055,23075,22995,23050,1486
19/11/2009,12:00:00,23050,23060,22860,22910,1944
19/11/2009,13:00:00,22910,22960,22880,22955,550
19/11/2009,14:00:00,22950,23000,22900,22970,746
19/11/2009,15:00:00,22975,22995,22765,22805,2358
19/11/2009,16:00:00,22800,22885,22760,22775,2565
19/11/2009,17:00:00,22775,22795,22680,22725,3265
20/11/2009,09:00:00,22805,22885,22740,22800,2566
20/11/2009,10:00:00,22800,22845,22790,22810,920
20/11/2009,11:00:00,22810,22810,22595,22620,1656
20/11/2009,12:00:00,22620,22645,22415,22490,1926
20/11/2009,13:00:00,22490,22490,22325,22485,1961
20/11/2009,14:00:00,22485,22495,22410,22485,1240
20/11/2009,15:00:00,22490,22585,22480,22515,1547
20/11/2009,16:00:00,22515,22575,22440,22450,1528
20/11/2009,17:00:00,22445,22515,22375,22400,1789
23/11/2009,09:00:00,22635,22760,22615,22730,1973
23/11/2009,10:00:00,22725,22755,22680,22710,805
23/11/2009,11:00:00,22710,22755,22710,22735,546
23/11/2009,12:00:00,22735,22750,22715,22720,330
23/11/2009,13:00:00,22720,22740,22700,22720,300
23/11/2009,14:00:00,22715,22730,22700,22720,430
23/11/2009,15:00:00,22725,22935,22720,22910,2340
23/11/2009,16:00:00,22910,23040,22910,22970,3031
23/11/2009,17:00:00,22970,23005,22955,22970,1622
24/11/2009,09:00:00,22800,22905,22725,22775,2585
24/11/2009,10:00:00,22780,22860,22770,22835,1176
24/11/2009,11:00:00,22835,22985,22825,22960,1421
24/11/2009,12:00:00,22965,22990,22905,22915,763
24/11/2009,13:00:00,22915,22995,22915,22985,482
24/11/2009,14:00:00,22990,23000,22845,22880,1205
24/11/2009,15:00:00,22875,22925,22700,22710,2270
24/11/2009,16:00:00,22710,22825,22675,22770,3136
24/11/2009,17:00:00,22770,22800,22695,22730,1676
25/11/2009,09:00:00,22790,22960,22790,22815,2519
25/11/2009,10:00:00,22815,22895,22765,22875,1275
25/11/2009,11:00:00,22875,22905,22745,22755,953
25/11/2009,12:00:00,22760,22805,22730,22780,733
25/11/2009,13:00:00,22780,22790,22745,22775,443
25/11/2009,14:00:00,22775,22870,22660,22805,1584
25/11/2009,15:00:00,22805,22830,22525,22630,3657
25/11/2009,16:00:00,22625,22755,22625,22720,2162
25/11/2009,17:00:00,22720,22860,22710,22850,1470
26/11/2009,09:00:00,22660,22675,22340,22365,3392
26/11/2009,10:00:00,22360,22395,22220,22280,2495
26/11/2009,11:00:00,22285,22350,22260,22340,1399
26/11/2009,12:00:00,22340,22400,22325,22355,921
26/11/2009,13:00:00,22350,22365,22330,22355,426
26/11/2009,14:00:00,22355,22355,22310,22325,478
26/11/2009,15:00:00,22330,22330,22055,22075,2100
26/11/2009,16:00:00,22070,22110,21915,21930,2496
26/11/2009,17:00:00,21920,22015,21905,22000,2480
27/11/2009,09:00:00,21700,21775,21370,21630,5790
27/11/2009,10:00:00,21630,21850,21570,21795,3145
27/11/2009,11:00:00,21790,21895,21750,21750,1804
27/11/2009,12:00:00,21745,21830,21685,21810,1500
27/11/2009,13:00:00,21805,21865,21770,21855,877
27/11/2009,14:00:00,21855,22040,21855,21915,2018
27/11/2009,15:00:00,21910,22115,21840,22100,2863
27/11/2009,16:00:00,22110,22315,22095,22260,2974
27/11/2009,17:00:00,22260,22335,22155,22170,2533
30/11/2009,09:00:00,22330,22340,21985,22130,4274
30/11/2009,10:00:00,22125,22185,21970,22005,2319
30/11/2009,11:00:00,22005,22085,21915,22000,1967
30/11/2009,12:00:00,21995,22095,21915,22015,2025
30/11/2009,13:00:00,22020,22050,21950,22045,821
30/11/2009,14:00:00,22050,22135,21990,22045,1025
30/11/2009,15:00:00,22045,22095,21960,22065,2345
30/11/2009,16:00:00,22070,22260,22070,22125,2184
30/11/2009,17:00:00,22130,22130,21880,21945,2627
01/12/2009,09:00:00,22120,22295,22035,22275,2723
01/12/2009,10:00:00,22280,22400,22255,22345,2065
01/12/2009,11:00:00,22340,22365,22305,22325,546
01/12/2009,12:00:00,22335,22355,22305,22355,347
01/12/2009,13:00:00,22360,22370,22325,22330,334
01/12/2009,14:00:00,22330,22375,22325,22375,614
01/12/2009,15:00:00,22375,22475,22360,22440,1779
01/12/2009,16:00:00,22430,22480,22330,22410,2669
01/12/2009,17:00:00,22415,22625,22400,22580,2614
02/12/2009,09:00:00,22550,22715,22505,22560,3066
02/12/2009,10:00:00,22555,22585,22480,22570,1785
02/12/2009,11:00:00,22570,22590,22505,22540,704
02/12/2009,12:00:00,22535,22545,22425,22495,788
02/12/2009,13:00:00,22495,22545,22485,22530,364
02/12/2009,14:00:00,22535,22570,22460,22475,862
02/12/2009,15:00:00,22480,22610,22470,22580,1959
02/12/2009,16:00:00,22580,22740,22580,22665,1890
02/12/2009,17:00:00,22665,22665,22505,22555,1573
03/12/2009,09:00:00,22835,22885,22775,22880,2455
03/12/2009,10:00:00,22880,22915,22825,22825,1191
03/12/2009,11:00:00,22825,22870,22765,22795,879
03/12/2009,12:00:00,22790,22820,22720,22725,1031
03/12/2009,13:00:00,22725,22780,22710,22770,711
03/12/2009,14:00:00,22770,22910,22760,22795,1824
03/12/2009,15:00:00,22800,22885,22785,22820,1638
03/12/2009,16:00:00,22820,22820,22575,22660,3748
03/12/2009,17:00:00,22655,22670,22575,22645,1636
04/12/2009,09:00:00,22490,22625,22465,22520,2263
04/12/2009,10:00:00,22520,22540,22385,22455,1425
04/12/2009,11:00:00,22460,22475,22425,22460,548
04/12/2009,12:00:00,22455,22460,22370,22385,557
04/12/2009,13:00:00,22395,22435,22395,22395,528
04/12/2009,14:00:00,22395,22885,22350,22855,4193
04/12/2009,15:00:00,22855,23070,22825,23010,3544
04/12/2009,16:00:00,23025,23060,22945,22960,2870
04/12/2009,17:00:00,22960,22985,22870,22875,2027
07/12/2009,09:00:00,22830,22885,22700,22710,3205
07/12/2009,10:00:00,22710,22850,22675,22830,1368
07/12/2009,11:00:00,22830,22895,22790,22810,916
07/12/2009,12:00:00,22815,22865,22795,22825,585
07/12/2009,13:00:00,22830,22855,22815,22845,240
07/12/2009,14:00:00,22850,22855,22815,22825,477
07/12/2009,15:00:00,22825,22920,22805,22870,1419
07/12/2009,16:00:00,22870,22890,22800,22835,1376
07/12/2009,17:00:00,22830,22835,22770,22825,1024
08/12/2009,09:00:00,22755,22890,22710,22845,2074
08/12/2009,10:00:00,22845,22935,22820,22915,1108
08/12/2009,11:00:00,22910,22930,22840,22855,625
08/12/2009,12:00:00,22855,22855,22465,22545,3573
08/12/2009,13:00:00,22550,22550,22315,22400,2770
08/12/2009,14:00:00,22400,22445,22325,22370,1460
08/12/2009,15:00:00,22365,22455,22265,22395,2577
08/12/2009,16:00:00,22395,22415,22280,22335,2512
08/12/2009,17:00:00,22335,22430,22325,22425,2072
09/12/2009,09:00:00,22345,22420,22230,22295,2436
09/12/2009,10:00:00,22295,22305,22150,22190,1499
09/12/2009,11:00:00,22190,22410,22190,22370,1532
09/12/2009,12:00:00,22375,22485,22325,22485,829
09/12/2009,13:00:00,22480,22505,22420,22430,559
09/12/2009,14:00:00,22430,22470,22345,22400,1000
09/12/2009,15:00:00,22395,22395,22055,22170,3584
09/12/2009,16:00:00,22165,22365,22095,22275,2841
09/12/2009,17:00:00,22285,22320,22200,22225,1266
10/12/2009,09:00:00,22225,22380,22135,22350,2935
10/12/2009,10:00:00,22350,22360,22210,22245,1210
10/12/2009,11:00:00,22240,22390,22220,22350,1554
10/12/2009,12:00:00,22350,22380,22320,22355,545
10/12/2009,13:00:00,22355,22420,22345,22375,759
10/12/2009,14:00:00,22380,22475,22350,22360,1277
10/12/2009,15:00:00,22360,22460,22330,22355,1077
10/12/2009,16:00:00,22355,22360,22240,22310,1788
10/12/2009,17:00:00,22300,22420,22275,22400,1319
11/12/2009,09:00:00,22460,22580,22435,22535,2449
11/12/2009,10:00:00,22540,22665,22530,22610,1663
11/12/2009,11:00:00,22615,22625,22560,22570,681
11/12/2009,12:00:00,22570,22585,22530,22555,423
11/12/2009,13:00:00,22555,22610,22550,22605,377
11/12/2009,14:00:00,22605,22640,22530,22565,1176
11/12/2009,15:00:00,22560,22575,22375,22480,2964
11/12/2009,16:00:00,22490,22510,22400,22490,1846
11/12/2009,17:00:00,22495,22500,22385,22420,1563
14/12/2009,09:00:00,22640,22725,22615,22695,2532
14/12/2009,10:00:00,22700,22715,22660,22665,1250
14/12/2009,11:00:00,22660,22675,22610,22630,1421
14/12/2009,12:00:00,22630,22645,22600,22635,438
14/12/2009,13:00:00,22630,22675,22630,22660,553
14/12/2009,14:00:00,22655,22690,22650,22675,1209
14/12/2009,15:00:00,22675,22740,22640,22695,2831
14/12/2009,16:00:00,22695,22695,22590,22625,2165
14/12/2009,17:00:00,22630,22685,22575,22670,1976
15/12/2009,09:00:00,22695,22755,22615,22650,4255
15/12/2009,10:00:00,22650,22670,22610,22650,3158
15/12/2009,11:00:00,22650,22670,22585,22615,2274
15/12/2009,12:00:00,22615,22635,22530,22575,1843
15/12/2009,13:00:00,22575,22580,22515,22555,1266
15/12/2009,14:00:00,22560,22565,22385,22430,2317
15/12/2009,15:00:00,22430,22495,22415,22455,1761
15/12/2009,16:00:00,22450,22675,22445,22660,3868
15/12/2009,17:00:00,22665,22680,22605,22660,1859
16/12/2009,09:00:00,22665,22820,22640,22820,5303
16/12/2009,10:00:00,22820,22855,22785,22815,4973
16/12/2009,11:00:00,22820,22875,22815,22830,2163
16/12/2009,12:00:00,22825,22850,22785,22810,1256
16/12/2009,13:00:00,22805,22825,22795,22805,2099
16/12/2009,14:00:00,22805,22825,22770,22795,2226
16/12/2009,15:00:00,22795,22850,22735,22800,1646
16/12/2009,16:00:00,22800,22835,22790,22825,1773
16/12/2009,17:00:00,22825,22915,22800,22900,1958
17/12/2009,09:00:00,22750,22865,22730,22830,5322
17/12/2009,10:00:00,22830,22860,22795,22795,5180
17/12/2009,11:00:00,22795,22815,22750,22750,976
17/12/2009,12:00:00,22745,22790,22715,22785,1024
17/12/2009,13:00:00,22780,22800,22720,22735,630
17/12/2009,14:00:00,22735,22760,22695,22725,1534
17/12/2009,15:00:00,22720,22740,22630,22630,1535
17/12/2009,16:00:00,22640,22720,22600,22710,2715
17/12/2009,17:00:00,22710,22725,22660,22675,2820
18/12/2009,09:00:00,22690,22705,22680,22700,504