DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/02/2007,08:00:00,42985,42990,42980,42980,13
16/02/2007,10:00:00,42985,43070,42960,43050,2199
16/02/2007,12:00:00,43045,43050,42995,43035,1003
16/02/2007,14:00:00,43035,43055,42950,42960,1883
16/02/2007,16:00:00,42965,43005,42905,43000,2503
19/02/2007,08:00:00,43070,43090,43020,43065,1116
19/02/2007,10:00:00,43060,43135,43025,43055,2341
19/02/2007,12:00:00,43050,43080,43045,43065,553
19/02/2007,14:00:00,43065,43065,42980,43035,1331
19/02/2007,16:00:00,43035,43115,43020,43100,1773
20/02/2007,08:00:00,43075,43105,43015,43055,1070
20/02/2007,10:00:00,43055,43060,42850,42880,2797
20/02/2007,12:00:00,42880,42880,42695,42790,3044
20/02/2007,14:00:00,42790,42790,42590,42605,3757
20/02/2007,16:00:00,42605,42825,42530,42820,4507
21/02/2007,08:00:00,42835,42905,42775,42810,2130
21/02/2007,10:00:00,42810,42865,42720,42735,1796
21/02/2007,12:00:00,42730,42730,42605,42645,1506
21/02/2007,14:00:00,42645,42675,42330,42395,7176
21/02/2007,16:00:00,42385,42480,42285,42395,6206
22/02/2007,08:00:00,42505,42635,42480,42555,2401
22/02/2007,10:00:00,42555,42630,42555,42590,2996
22/02/2007,12:00:00,42590,42665,42590,42620,1239
22/02/2007,14:00:00,42625,42775,42590,42760,2923
22/02/2007,16:00:00,42760,42810,42470,42475,6974
23/02/2007,08:00:00,42575,42680,42480,42485,2631
23/02/2007,10:00:00,42485,42550,42450,42470,3452
23/02/2007,12:00:00,42470,42615,42460,42615,1516
23/02/2007,14:00:00,42610,42720,42560,42575,3458
23/02/2007,16:00:00,42570,42625,42510,42585,4288
26/02/2007,08:00:00,42640,42820,42635,42785,2284
26/02/2007,10:00:00,42790,42960,42775,42925,4110
26/02/2007,12:00:00,42920,42930,42895,42925,744
26/02/2007,14:00:00,42925,42975,42860,42865,2023
26/02/2007,16:00:00,42865,42945,42825,42915,3948
27/02/2007,08:00:00,42700,42740,42400,42440,5737
27/02/2007,10:00:00,42440,42520,42370,42450,5658
27/02/2007,12:00:00,42450,42460,42255,42290,3260
27/02/2007,14:00:00,42290,42325,41815,41840,9916
27/02/2007,16:00:00,41845,41965,41630,41730,10130
28/02/2007,08:00:00,41550,41550,40750,41170,9844
28/02/2007,10:00:00,41165,41465,41105,41325,8844
28/02/2007,12:00:00,41320,41655,41320,41535,5974
28/02/2007,14:00:00,41535,41585,41065,41270,9151
28/02/2007,16:00:00,41270,41430,41090,41110,10681
01/03/2007,08:00:00,41250,41350,41110,41275,4666
01/03/2007,10:00:00,41275,41535,41240,41495,5760
01/03/2007,12:00:00,41490,41490,40490,40505,12160
01/03/2007,14:00:00,40500,40760,40105,40330,14762
01/03/2007,16:00:00,40330,40815,40330,40680,11686
02/03/2007,08:00:00,40770,40950,40760,40880,6103
02/03/2007,10:00:00,40885,40900,40415,40740,10608
02/03/2007,12:00:00,40745,40755,40365,40510,6026
02/03/2007,14:00:00,40510,40610,40295,40555,7484
02/03/2007,16:00:00,40560,40720,40425,40540,7339
05/03/2007,08:00:00,40205,40205,39835,40065,6583
05/03/2007,10:00:00,40070,40160,39860,39990,7558
05/03/2007,12:00:00,39995,40045,39940,40010,2645
05/03/2007,14:00:00,40000,40210,39995,40180,6133
05/03/2007,16:00:00,40175,40330,40055,40130,8515
06/03/2007,08:00:00,40250,40550,40250,40430,5060
06/03/2007,10:00:00,40440,40590,40350,40505,4964
06/03/2007,12:00:00,40505,40610,40505,40515,2277
06/03/2007,14:00:00,40515,40535,40325,40445,5850
06/03/2007,16:00:00,40445,40465,40350,40435,5415
07/03/2007,08:00:00,40545,40575,40255,40390,4648
07/03/2007,10:00:00,40390,40480,40325,40370,3748
07/03/2007,12:00:00,40370,40385,40260,40320,2440
07/03/2007,14:00:00,40315,40425,40280,40370,2979
07/03/2007,16:00:00,40360,40530,40325,40370,5140
08/03/2007,08:00:00,40580,40685,40535,40670,2107
08/03/2007,10:00:00,40675,40820,40665,40740,3976
08/03/2007,12:00:00,40740,40790,40710,40735,1666
08/03/2007,14:00:00,40735,40825,40700,40780,3714
08/03/2007,16:00:00,40780,40945,40770,40935,5355
09/03/2007,08:00:00,40880,40965,40605,40670,4544
09/03/2007,10:00:00,40670,40710,40570,40665,4001
09/03/2007,12:00:00,40660,40670,40615,40635,1031
09/03/2007,14:00:00,40630,41050,40605,40830,7640
09/03/2007,16:00:00,40835,40945,40690,40910,6554
12/03/2007,08:00:00,41035,41160,41035,41100,3608
12/03/2007,10:00:00,41100,41100,40845,40955,6395
12/03/2007,12:00:00,40960,40980,40675,40775,4679
12/03/2007,14:00:00,40765,40880,40630,40775,8511
12/03/2007,16:00:00,40770,40835,40680,40720,6786
13/03/2007,08:00:00,40730,40790,40595,40710,6243
13/03/2007,10:00:00,40705,40900,40680,40790,7556
13/03/2007,12:00:00,40785,40785,40435,40465,12456
13/03/2007,14:00:00,40465,40620,40405,40570,9109
13/03/2007,16:00:00,40570,40660,40205,40220,7251
14/03/2007,08:00:00,40005,40005,39540,39765,8951
14/03/2007,10:00:00,39770,39815,39570,39665,10980
14/03/2007,12:00:00,39660,39735,39490,39605,10714
14/03/2007,14:00:00,39605,39770,39485,39650,11885
14/03/2007,16:00:00,39655,39675,39250,39350,8903
15/03/2007,08:00:00,39720,39905,39720,39735,6093
15/03/2007,10:00:00,39735,39825,39695,39800,5645
15/03/2007,12:00:00,39795,39905,39665,39690,6333
15/03/2007,14:00:00,39695,39925,39485,39830,9351
15/03/2007,16:00:00,39835,39940,39700,39940,5192