DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/09/2008,17:30:00,26680,26715,26670,26705,68
16/09/2008,17:35:00,26705,26710,26650,26660,277
17/09/2008,09:00:00,27115,27120,26970,26990,726
17/09/2008,09:05:00,26985,27060,26985,27020,1053
17/09/2008,09:10:00,27025,27110,27025,27105,600
17/09/2008,09:15:00,27100,27145,27100,27130,490
17/09/2008,09:20:00,27135,27150,27070,27085,529
17/09/2008,09:25:00,27085,27090,26995,26995,436
17/09/2008,09:30:00,26990,27000,26915,26920,774
17/09/2008,09:35:00,26915,26925,26735,26765,569
17/09/2008,09:40:00,26780,26785,26715,26775,620
17/09/2008,09:45:00,26775,26800,26580,26690,530
17/09/2008,09:50:00,26690,26715,26635,26655,730
17/09/2008,09:55:00,26660,26665,26500,26585,676
17/09/2008,10:00:00,26590,26695,26585,26685,385
17/09/2008,10:05:00,26685,26730,26680,26710,370
17/09/2008,10:10:00,26710,26795,26710,26775,655
17/09/2008,10:15:00,26775,26865,26740,26840,491
17/09/2008,10:20:00,26850,26850,26775,26775,245
17/09/2008,10:25:00,26770,26810,26740,26755,223
17/09/2008,10:30:00,26755,26835,26745,26820,181
17/09/2008,10:35:00,26825,26905,26820,26900,413
17/09/2008,10:40:00,26905,26905,26850,26885,252
17/09/2008,10:45:00,26890,26935,26870,26870,249
17/09/2008,10:50:00,26880,26910,26865,26880,140
17/09/2008,10:55:00,26880,26950,26860,26930,275
17/09/2008,11:00:00,26935,26935,26835,26850,270
17/09/2008,11:05:00,26855,26875,26800,26805,149
17/09/2008,11:10:00,26805,26805,26730,26755,255
17/09/2008,11:15:00,26760,26930,26755,26905,293
17/09/2008,11:20:00,26905,26930,26850,26860,185
17/09/2008,11:25:00,26865,26905,26850,26880,282
17/09/2008,11:30:00,26880,26915,26835,26910,256
17/09/2008,11:35:00,26910,26950,26880,26950,242
17/09/2008,11:40:00,26955,26965,26850,26905,364
17/09/2008,11:45:00,26910,26910,26845,26850,225
17/09/2008,11:50:00,26855,26860,26815,26840,168
17/09/2008,11:55:00,26840,26880,26805,26805,367
17/09/2008,12:00:00,26805,26830,26790,26825,269
17/09/2008,12:05:00,26825,26865,26825,26850,189
17/09/2008,12:10:00,26850,26885,26785,26815,224
17/09/2008,12:15:00,26815,26825,26770,26785,118
17/09/2008,12:20:00,26780,26845,26745,26840,214
17/09/2008,12:25:00,26835,26845,26800,26825,107
17/09/2008,12:30:00,26825,26830,26800,26815,102
17/09/2008,12:35:00,26815,26845,26805,26815,150
17/09/2008,12:40:00,26810,26850,26810,26820,142
17/09/2008,12:45:00,26820,26845,26805,26835,134
17/09/2008,12:50:00,26835,26870,26835,26840,108
17/09/2008,12:55:00,26845,26845,26820,26830,52
17/09/2008,13:00:00,26830,26900,26830,26880,105
17/09/2008,13:05:00,26875,26890,26865,26870,55
17/09/2008,13:10:00,26870,26870,26850,26855,167
17/09/2008,13:15:00,26860,26885,26850,26865,47
17/09/2008,13:20:00,26870,26880,26840,26840,62
17/09/2008,13:25:00,26840,26845,26785,26790,84
17/09/2008,13:30:00,26780,26845,26775,26835,107
17/09/2008,13:35:00,26845,26890,26840,26885,97
17/09/2008,13:40:00,26875,26880,26850,26880,84
17/09/2008,13:45:00,26885,26925,26885,26895,161
17/09/2008,13:50:00,26890,26965,26875,26960,164
17/09/2008,13:55:00,26945,26965,26930,26930,274
17/09/2008,14:00:00,26940,26945,26925,26940,69
17/09/2008,14:05:00,26935,26950,26905,26915,138
17/09/2008,14:10:00,26910,26915,26895,26900,75
17/09/2008,14:15:00,26905,26915,26795,26805,185
17/09/2008,14:20:00,26805,26825,26765,26780,334
17/09/2008,14:25:00,26775,26810,26755,26770,95
17/09/2008,14:30:00,26770,26775,26640,26650,373
17/09/2008,14:35:00,26655,26700,26625,26630,324
17/09/2008,14:40:00,26625,26700,26625,26695,212
17/09/2008,14:45:00,26695,26765,26685,26700,329
17/09/2008,14:50:00,26700,26745,26670,26690,213
17/09/2008,14:55:00,26695,26695,26545,26555,359
17/09/2008,15:00:00,26550,26595,26485,26515,465
17/09/2008,15:05:00,26520,26550,26435,26440,462
17/09/2008,15:10:00,26445,26530,26435,26445,354
17/09/2008,15:15:00,26445,26445,26350,26375,1101
17/09/2008,15:20:00,26375,26375,26300,26340,1581
17/09/2008,15:25:00,26340,26345,26250,26285,502
17/09/2008,15:30:00,26295,26310,26250,26285,422
17/09/2008,15:35:00,26290,26340,26220,26330,699
17/09/2008,15:40:00,26330,26485,26300,26400,518
17/09/2008,15:45:00,26405,26410,26330,26370,462
17/09/2008,15:50:00,26380,26430,26365,26420,341
17/09/2008,15:55:00,26420,26430,26375,26405,380
17/09/2008,16:00:00,26405,26510,26405,26475,825
17/09/2008,16:05:00,26465,26465,26375,26395,375
17/09/2008,16:10:00,26390,26425,26340,26360,220
17/09/2008,16:15:00,26365,26385,26315,26340,216
17/09/2008,16:20:00,26340,26350,26280,26280,270
17/09/2008,16:25:00,26280,26290,26235,26285,487
17/09/2008,16:30:00,26285,26370,26265,26285,719
17/09/2008,16:35:00,26280,26305,26200,26240,520
17/09/2008,16:40:00,26225,26260,26185,26255,750
17/09/2008,16:45:00,26260,26285,26180,26220,662
17/09/2008,16:50:00,26225,26260,26195,26245,567
17/09/2008,16:55:00,26245,26250,26175,26175,533
17/09/2008,17:00:00,26170,26200,26100,26115,600
17/09/2008,17:05:00,26110,26130,26075,26095,405
17/09/2008,17:10:00,26100,26100,26025,26030,589
17/09/2008,17:15:00,26035,26070,26025,26050,498
17/09/2008,17:20:00,26045,26080,26040,26055,568
17/09/2008,17:25:00,26055,26055,25920,25940,847
17/09/2008,17:30:00,25940,26015,25935,25985,336
17/09/2008,17:35:00,25990,26000,25945,25960,286
18/09/2008,09:00:00,25965,26065,25655,25655,856
18/09/2008,09:05:00,25885,26190,25885,26070,844
18/09/2008,09:10:00,26080,26095,25965,25970,340
18/09/2008,09:15:00,25980,25990,25855,25865,678
18/09/2008,09:20:00,25855,25880,25660,25660,553
18/09/2008,09:25:00,25660,25800,25660,25725,377
18/09/2008,09:30:00,25740,25820,25720,25785,350
18/09/2008,09:35:00,25795,25875,25765,25870,331
18/09/2008,09:40:00,25860,26010,25860,26010,508
18/09/2008,09:45:00,26000,26025,25950,25960,309
18/09/2008,09:50:00,25970,26040,25960,26010,194
18/09/2008,09:55:00,26015,26025,25960,26025,160
18/09/2008,10:00:00,26030,26075,25985,26005,362
18/09/2008,10:05:00,26005,26045,25975,25980,279
18/09/2008,10:10:00,25985,26000,25875,25895,492
18/09/2008,10:15:00,25900,25975,25900,25900,226
18/09/2008,10:20:00,25905,25935,25890,25905,251
18/09/2008,10:25:00,25900,25990,25865,25985,552
18/09/2008,10:30:00,25980,26030,25960,26030,368
18/09/2008,10:35:00,26035,26135,26035,26130,299
18/09/2008,10:40:00,26135,26140,26060,26065,432
18/09/2008,10:45:00,26070,26125,26020,26045,265
18/09/2008,10:50:00,26040,26090,26035,26035,111
18/09/2008,10:55:00,26045,26115,26040,26115,346
18/09/2008,11:00:00,26120,26160,26095,26125,347
18/09/2008,11:05:00,26120,26125,26000,26025,306
18/09/2008,11:10:00,26020,26075,25990,26075,302
18/09/2008,11:15:00,26070,26130,26060,26110,203
18/09/2008,11:20:00,26110,26120,26055,26065,159
18/09/2008,11:25:00,26070,26130,26060,26125,350
18/09/2008,11:30:00,26120,26125,26100,26110,196
18/09/2008,11:35:00,26115,26180,26105,26160,287
18/09/2008,11:40:00,26165,26245,26155,26195,691
18/09/2008,11:45:00,26190,26240,26170,26240,286
18/09/2008,11:50:00,26235,26265,26210,26255,629
18/09/2008,11:55:00,26250,26260,26225,26240,174
18/09/2008,12:00:00,26245,26270,26220,26250,110
18/09/2008,12:05:00,26255,26275,26170,26195,338
18/09/2008,12:10:00,26185,26190,26160,26175,193
18/09/2008,12:15:00,26175,26245,26165,26245,342
18/09/2008,12:20:00,26245,26305,26240,26290,435
18/09/2008,12:25:00,26290,26320,26265,26275,273
18/09/2008,12:30:00,26280,26300,26250,26250,660
18/09/2008,12:35:00,26240,26280,26240,26260,119
18/09/2008,12:40:00,26255,26270,26220,26225,139
18/09/2008,12:45:00,26215,26295,26210,26290,555
18/09/2008,12:50:00,26295,26295,26265,26270,358
18/09/2008,12:55:00,26270,26305,26245,26300,309
18/09/2008,13:00:00,26295,26340,26290,26330,262
18/09/2008,13:05:00,26320,26330,26250,26265,168
18/09/2008,13:10:00,26265,26300,26250,26280,217
18/09/2008,13:15:00,26285,26355,26280,26315,252
18/09/2008,13:20:00,26305,26305,26250,26265,226
18/09/2008,13:25:00,26265,26295,26260,26285,54
18/09/2008,13:30:00,26290,26290,26230,26250,109
18/09/2008,13:35:00,26240,26245,26190,26190,213
18/09/2008,13:40:00,26200,26205,26160,26160,139
18/09/2008,13:45:00,26170,26220,26160,26195,236
18/09/2008,13:50:00,26200,26230,26200,26230,229
18/09/2008,13:55:00,26225,26240,26220,26225,155
18/09/2008,14:00:00,26235,26285,26235,26285,75
18/09/2008,14:05:00,26285,26290,26170,26200,381
18/09/2008,14:10:00,26190,26190,26075,26090,148
18/09/2008,14:15:00,26090,26100,26000,26020,571
18/09/2008,14:20:00,26025,26040,25975,26010,344
18/09/2008,14:25:00,26025,26115,26015,26115,231
18/09/2008,14:30:00,26095,26155,26035,26135,415
18/09/2008,14:35:00,26140,26155,26070,26080,170
18/09/2008,14:40:00,26080,26130,26050,26085,182
18/09/2008,14:45:00,26090,26100,26030,26055,122
18/09/2008,14:50:00,26050,26065,26020,26025,444
18/09/2008,14:55:00,26020,26050,25960,25985,179
18/09/2008,15:00:00,25980,25980,25900,25905,213
18/09/2008,15:05:00,25900,25905,25825,25895,290
18/09/2008,15:10:00,25905,26020,25890,25935,312
18/09/2008,15:15:00,25925,25930,25860,25925,266
18/09/2008,15:20:00,25925,25990,25925,25960,193
18/09/2008,15:25:00,25960,25985,25920,25975,122
18/09/2008,15:30:00,25970,26035,25955,25980,322
18/09/2008,15:35:00,25980,26060,25980,26040,399
18/09/2008,15:40:00,26040,26060,25940,25940,511
18/09/2008,15:45:00,25940,25950,25895,25935,592
18/09/2008,15:50:00,25920,26095,25920,26065,515
18/09/2008,15:55:00,26065,26140,26050,26110,715
18/09/2008,16:00:00,26120,26210,26090,26115,663
18/09/2008,16:05:00,26110,26180,26110,26135,349
18/09/2008,16:10:00,26130,26165,26075,26095,246
18/09/2008,16:15:00,26095,26110,26020,26100,278
18/09/2008,16:20:00,26100,26110,26045,26090,325
18/09/2008,16:25:00,26100,26140,26085,26110,189
18/09/2008,16:30:00,26110,26140,26085,26105,150
18/09/2008,16:35:00,26100,26130,26060,26085,226
18/09/2008,16:40:00,26090,26115,26025,26025,225
18/09/2008,16:45:00,26020,26025,25975,26000,218
18/09/2008,16:50:00,25995,26030,25955,26030,266
18/09/2008,16:55:00,26010,26015,25750,25800,439
18/09/2008,17:00:00,25800,25920,25790,25905,307
18/09/2008,17:05:00,25905,25920,25785,25795,341
18/09/2008,17:10:00,25795,25800,25700,25700,481
18/09/2008,17:15:00,25705,25710,25600,25600,459
18/09/2008,17:20:00,25610,25700,25600,25610,322
18/09/2008,17:25:00,25615,25775,25615,25765,538
18/09/2008,17:30:00,25775,25855,25770,25835,228
18/09/2008,17:35:00,25830,25865,25825,25840,169