DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/07/2008,16:00:00,27980,27990,27970,27980,32
15/07/2008,08:00:00,27820,27820,27570,27575,3578
15/07/2008,10:00:00,27570,27705,27380,27385,3445
15/07/2008,12:00:00,27390,27415,27005,27230,5410
15/07/2008,14:00:00,27230,27335,27115,27130,5872
15/07/2008,16:00:00,27125,27370,26930,27230,6730
16/07/2008,08:00:00,27410,27410,27010,27150,3289
16/07/2008,10:00:00,27145,27155,26835,26865,4374
16/07/2008,12:00:00,26860,26910,26660,26860,4099
16/07/2008,14:00:00,26870,27210,26865,27180,5567
16/07/2008,16:00:00,27180,27455,26980,27335,6698
17/07/2008,08:00:00,27575,27770,27575,27705,3417
17/07/2008,10:00:00,27700,27725,27565,27685,2886
17/07/2008,12:00:00,27675,27975,27630,27880,3844
17/07/2008,14:00:00,27875,28065,27860,27890,3250
17/07/2008,16:00:00,27895,27950,27770,27865,4658
18/07/2008,08:00:00,27770,27960,27590,27890,3344
18/07/2008,10:00:00,27890,27910,27630,27650,3253
18/07/2008,12:00:00,27645,28210,27640,28145,4257
18/07/2008,14:00:00,28140,28200,27980,28025,2649
18/07/2008,16:00:00,28020,28370,27995,28335,5144
21/07/2008,08:00:00,28360,28360,28155,28165,2374
21/07/2008,10:00:00,28165,28475,28135,28390,3085
21/07/2008,12:00:00,28385,28595,28385,28515,1840
21/07/2008,14:00:00,28510,28620,28480,28510,1663
21/07/2008,16:00:00,28510,28550,28375,28380,2774
22/07/2008,08:00:00,28280,28365,28180,28225,2612
22/07/2008,10:00:00,28225,28250,28125,28210,2410
22/07/2008,12:00:00,28215,28240,27990,28115,2303
22/07/2008,14:00:00,28120,28220,28085,28200,2020
22/07/2008,16:00:00,28205,28485,28195,28435,3697
23/07/2008,08:00:00,28760,28850,28665,28735,2629
23/07/2008,10:00:00,28735,28945,28730,28895,3314
23/07/2008,12:00:00,28890,28965,28865,28930,1670
23/07/2008,14:00:00,28930,29055,28915,28965,2655
23/07/2008,16:00:00,28960,29165,28950,29025,4143
24/07/2008,08:00:00,29170,29175,28960,28960,2185
24/07/2008,10:00:00,28960,29115,28860,29005,3281
24/07/2008,12:00:00,29005,29060,28850,28960,1961
24/07/2008,14:00:00,28960,29140,28910,28990,2123
24/07/2008,16:00:00,28990,29015,28790,28965,3566
25/07/2008,08:00:00,28615,28735,28495,28685,3411
25/07/2008,10:00:00,28680,28835,28510,28550,3788
25/07/2008,12:00:00,28550,28750,28545,28730,1303
25/07/2008,14:00:00,28735,28860,28640,28825,2474
25/07/2008,16:00:00,28825,28945,28775,28855,3947
28/07/2008,08:00:00,28795,28795,28575,28645,1851
28/07/2008,10:00:00,28645,28675,28510,28535,2313
28/07/2008,12:00:00,28535,28645,28490,28635,1379
28/07/2008,14:00:00,28640,28725,28605,28665,1554
28/07/2008,16:00:00,28680,28715,28515,28535,2785
29/07/2008,08:00:00,28490,28490,28120,28205,3017
29/07/2008,10:00:00,28210,28380,28180,28200,2475
29/07/2008,12:00:00,28195,28295,28105,28275,1565
29/07/2008,14:00:00,28275,28365,28205,28305,1926
29/07/2008,16:00:00,28310,28595,28310,28490,4023
30/07/2008,08:00:00,28715,28765,28495,28530,2693
30/07/2008,10:00:00,28520,28520,28400,28485,2195
30/07/2008,12:00:00,28490,28575,28395,28410,1255
30/07/2008,14:00:00,28410,28650,28410,28565,2566
30/07/2008,16:00:00,28570,28685,28540,28540,3000
31/07/2008,08:00:00,28685,28735,28550,28595,1823
31/07/2008,10:00:00,28595,28785,28560,28705,1878
31/07/2008,12:00:00,28705,28870,28705,28810,1285
31/07/2008,14:00:00,28805,28900,28350,28490,5446
31/07/2008,16:00:00,28495,28560,28430,28500,3815
01/08/2008,08:00:00,28345,28375,28195,28335,1889
01/08/2008,10:00:00,28335,28460,28280,28450,1277
01/08/2008,12:00:00,28450,28505,28365,28425,1201
01/08/2008,14:00:00,28425,28650,28380,28440,3162
01/08/2008,16:00:00,28410,28525,28245,28315,4665
04/08/2008,08:00:00,28305,28305,28125,28170,1521
04/08/2008,10:00:00,28175,28285,28155,28205,1636
04/08/2008,12:00:00,28205,28265,28170,28255,625
04/08/2008,14:00:00,28255,28315,28170,28235,3924
04/08/2008,16:00:00,28235,28255,27910,27970,3875
05/08/2008,08:00:00,28040,28265,28015,28250,2664
05/08/2008,10:00:00,28250,28655,28250,28570,5018
05/08/2008,12:00:00,28570,28695,28570,28620,1298
05/08/2008,14:00:00,28615,28855,28575,28855,3351
05/08/2008,16:00:00,28835,28980,28790,28970,3731
06/08/2008,08:00:00,29005,29135,28935,29105,3093
06/08/2008,10:00:00,29110,29155,28990,29005,2113
06/08/2008,12:00:00,29000,29010,28790,28930,1679
06/08/2008,14:00:00,28925,29045,28915,29020,1287
06/08/2008,16:00:00,29020,29270,29000,29250,3235
07/08/2008,08:00:00,29055,29455,29055,29440,2704
07/08/2008,10:00:00,29435,29520,29390,29440,2843
07/08/2008,12:00:00,29440,29450,29320,29350,1526
07/08/2008,14:00:00,29355,29410,29175,29255,2836
07/08/2008,16:00:00,29265,29390,29250,29390,3208
08/08/2008,08:00:00,29200,29285,29115,29205,1793
08/08/2008,10:00:00,29215,29275,29125,29275,1694
08/08/2008,12:00:00,29265,29305,29045,29080,1681
08/08/2008,14:00:00,29080,29140,28805,29020,3977
08/08/2008,16:00:00,29020,29295,29005,29285,3883
11/08/2008,08:00:00,29335,29760,29250,29600,2679
11/08/2008,10:00:00,29595,29715,29540,29705,2247
11/08/2008,12:00:00,29710,29740,29650,29655,1156
11/08/2008,14:00:00,29660,29705,29605,29665,830