DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/05/2009,09:00:00,20335,20370,20305,20335,231
29/05/2009,09:02:00,20325,20335,20290,20290,82
29/05/2009,09:04:00,20295,20340,20290,20330,252
29/05/2009,09:06:00,20330,20350,20320,20325,165
29/05/2009,09:08:00,20320,20350,20320,20325,87
29/05/2009,09:10:00,20330,20350,20325,20330,104
29/05/2009,09:12:00,20340,20340,20305,20310,78
29/05/2009,09:14:00,20305,20310,20290,20290,99
29/05/2009,09:16:00,20290,20305,20290,20295,21
29/05/2009,09:18:00,20305,20305,20265,20275,74
29/05/2009,09:20:00,20270,20275,20240,20245,100
29/05/2009,09:22:00,20245,20255,20225,20245,91
29/05/2009,09:24:00,20245,20280,20240,20270,132
29/05/2009,09:26:00,20270,20285,20255,20265,70
29/05/2009,09:28:00,20260,20265,20240,20245,67
29/05/2009,09:30:00,20245,20260,20210,20225,176
29/05/2009,09:32:00,20225,20230,20210,20220,56
29/05/2009,09:34:00,20215,20235,20210,20220,109
29/05/2009,09:36:00,20220,20220,20195,20195,109
29/05/2009,09:38:00,20190,20200,20180,20200,81
29/05/2009,09:40:00,20200,20225,20190,20220,104
29/05/2009,09:42:00,20220,20265,20220,20260,111
29/05/2009,09:44:00,20260,20270,20250,20265,45
29/05/2009,09:46:00,20265,20265,20250,20255,35
29/05/2009,09:48:00,20260,20260,20245,20255,30
29/05/2009,09:50:00,20250,20250,20200,20210,100
29/05/2009,09:52:00,20210,20225,20205,20225,45
29/05/2009,09:54:00,20225,20230,20215,20225,24
29/05/2009,09:56:00,20230,20235,20215,20230,25
29/05/2009,09:58:00,20230,20235,20225,20225,15
29/05/2009,10:00:00,20220,20230,20205,20210,65
29/05/2009,10:02:00,20215,20215,20175,20180,113
29/05/2009,10:04:00,20175,20175,20160,20170,157
29/05/2009,10:06:00,20170,20180,20125,20145,210
29/05/2009,10:08:00,20150,20160,20135,20140,52
29/05/2009,10:10:00,20145,20175,20140,20175,36
29/05/2009,10:12:00,20175,20175,20150,20160,57
29/05/2009,10:14:00,20170,20180,20165,20180,42
29/05/2009,10:16:00,20185,20185,20155,20165,40
29/05/2009,10:18:00,20155,20165,20155,20155,24
29/05/2009,10:20:00,20160,20170,20160,20165,28
29/05/2009,10:22:00,20165,20175,20165,20165,30
29/05/2009,10:24:00,20170,20175,20160,20165,34
29/05/2009,10:26:00,20165,20175,20165,20165,34
29/05/2009,10:28:00,20165,20175,20140,20145,43
29/05/2009,10:30:00,20140,20140,20125,20125,55
29/05/2009,10:32:00,20125,20140,20125,20140,31
29/05/2009,10:34:00,20140,20170,20140,20170,55
29/05/2009,10:36:00,20170,20180,20160,20180,57
29/05/2009,10:38:00,20175,20200,20170,20200,47
29/05/2009,10:40:00,20200,20210,20195,20205,55
29/05/2009,10:42:00,20205,20210,20190,20195,74
29/05/2009,10:44:00,20195,20200,20185,20195,47
29/05/2009,10:46:00,20195,20200,20160,20160,94
29/05/2009,10:48:00,20165,20200,20165,20180,42
29/05/2009,10:50:00,20180,20190,20175,20190,15
29/05/2009,10:52:00,20195,20210,20190,20195,39
29/05/2009,10:54:00,20200,20210,20195,20200,37
29/05/2009,10:56:00,20200,20200,20185,20185,14
29/05/2009,10:58:00,20180,20200,20170,20170,42
29/05/2009,11:00:00,20175,20175,20150,20160,90
29/05/2009,11:02:00,20160,20165,20160,20165,22
29/05/2009,11:04:00,20170,20175,20170,20175,10
29/05/2009,11:06:00,20175,20185,20170,20185,10
29/05/2009,11:08:00,20180,20185,20180,20180,4
29/05/2009,11:10:00,20180,20185,20175,20175,28
29/05/2009,11:12:00,20175,20180,20155,20160,58
29/05/2009,11:14:00,20160,20160,20155,20160,6
29/05/2009,11:16:00,20165,20180,20160,20170,14
29/05/2009,11:18:00,20175,20175,20165,20165,10
29/05/2009,11:20:00,20170,20170,20165,20165,19
29/05/2009,11:22:00,20165,20195,20165,20190,32
29/05/2009,11:24:00,20195,20200,20180,20195,31
29/05/2009,11:26:00,20195,20195,20180,20180,17
29/05/2009,11:28:00,20185,20185,20155,20155,33
29/05/2009,11:30:00,20160,20165,20145,20165,47
29/05/2009,11:32:00,20155,20170,20155,20170,21
29/05/2009,11:34:00,20170,20170,20155,20155,8
29/05/2009,11:36:00,20155,20160,20145,20160,32
29/05/2009,11:38:00,20160,20185,20155,20185,32
29/05/2009,11:40:00,20185,20190,20170,20180,52
29/05/2009,11:42:00,20175,20195,20175,20180,25
29/05/2009,11:44:00,20180,20190,20170,20170,17
29/05/2009,11:46:00,20170,20175,20160,20165,82
29/05/2009,11:48:00,20160,20160,20155,20160,11
29/05/2009,11:50:00,20155,20170,20155,20165,10
29/05/2009,11:52:00,20165,20165,20150,20150,19
29/05/2009,11:54:00,20155,20155,20130,20140,56
29/05/2009,11:56:00,20135,20155,20135,20150,31
29/05/2009,11:58:00,20150,20150,20140,20140,9
29/05/2009,12:00:00,20140,20140,20130,20140,32
29/05/2009,12:02:00,20140,20150,20140,20145,48
29/05/2009,12:04:00,20145,20150,20145,20145,68
29/05/2009,12:06:00,20145,20145,20145,20145,2
29/05/2009,12:08:00,20145,20145,20135,20140,12
29/05/2009,12:10:00,20140,20145,20135,20135,9
29/05/2009,12:12:00,20145,20145,20135,20135,15
29/05/2009,12:14:00,20130,20130,20110,20130,82
29/05/2009,12:16:00,20130,20135,20125,20130,34
29/05/2009,12:18:00,20130,20135,20130,20130,9
29/05/2009,12:20:00,20125,20135,20125,20130,9
29/05/2009,12:22:00,20130,20130,20090,20090,68
29/05/2009,12:24:00,20090,20100,20085,20100,71
29/05/2009,12:26:00,20090,20115,20090,20100,50
29/05/2009,12:28:00,20105,20110,20100,20100,16
29/05/2009,12:30:00,20095,20115,20090,20115,27
29/05/2009,12:32:00,20105,20115,20095,20115,19
29/05/2009,12:34:00,20115,20120,20115,20115,8
29/05/2009,12:36:00,20110,20115,20105,20110,22
29/05/2009,12:38:00,20120,20120,20110,20120,54
29/05/2009,12:40:00,20125,20125,20105,20105,27
29/05/2009,12:42:00,20105,20105,20100,20105,13
29/05/2009,12:44:00,20110,20110,20100,20100,5
29/05/2009,12:46:00,20090,20120,20090,20105,29
29/05/2009,12:48:00,20105,20120,20105,20120,11
29/05/2009,12:50:00,20115,20135,20115,20135,67
29/05/2009,12:52:00,20125,20135,20115,20115,44
29/05/2009,12:54:00,20120,20130,20120,20120,21
29/05/2009,12:56:00,20115,20120,20115,20115,9
29/05/2009,12:58:00,20115,20130,20115,20125,21
29/05/2009,13:00:00,20135,20145,20130,20135,30
29/05/2009,13:02:00,20140,20155,20140,20155,63
29/05/2009,13:04:00,20160,20185,20160,20170,67
29/05/2009,13:06:00,20175,20175,20165,20165,16
29/05/2009,13:08:00,20170,20175,20170,20175,10
29/05/2009,13:10:00,20175,20180,20165,20165,27
29/05/2009,13:12:00,20170,20170,20160,20170,5
29/05/2009,13:14:00,20170,20195,20170,20175,31
29/05/2009,13:16:00,20170,20170,20155,20165,31
29/05/2009,13:18:00,20165,20165,20155,20155,6
29/05/2009,13:20:00,20155,20170,20155,20170,7
29/05/2009,13:22:00,20165,20170,20165,20170,6
29/05/2009,13:24:00,20175,20180,20160,20165,22
29/05/2009,13:26:00,20165,20170,20160,20165,6
29/05/2009,13:28:00,20165,20165,20150,20160,14
29/05/2009,13:30:00,20160,20160,20145,20155,7
29/05/2009,13:32:00,20150,20165,20150,20155,17
29/05/2009,13:34:00,20155,20155,20150,20150,10
29/05/2009,13:36:00,20155,20155,20155,20155,2
29/05/2009,13:38:00,20170,20170,20160,20160,4
29/05/2009,13:40:00,20160,20170,20160,20160,10
29/05/2009,13:42:00,20155,20155,20155,20155,5
29/05/2009,13:44:00,20165,20170,20155,20155,12
29/05/2009,13:46:00,20155,20170,20155,20170,9
29/05/2009,13:48:00,20170,20185,20170,20175,58
29/05/2009,13:50:00,20180,20185,20175,20175,14
29/05/2009,13:52:00,20175,20175,20165,20165,7
29/05/2009,13:54:00,20175,20180,20170,20175,15
29/05/2009,13:56:00,20175,20175,20165,20165,11
29/05/2009,13:58:00,20175,20175,20160,20160,12
29/05/2009,14:00:00,20165,20175,20165,20165,15
29/05/2009,14:02:00,20165,20170,20160,20165,20
29/05/2009,14:04:00,20165,20175,20165,20165,24
29/05/2009,14:06:00,20165,20165,20160,20165,4
29/05/2009,14:08:00,20160,20160,20155,20160,14
29/05/2009,14:10:00,20160,20160,20160,20160,101
29/05/2009,14:12:00,20160,20165,20160,20165,159
29/05/2009,14:14:00,20170,20180,20170,20175,23
29/05/2009,14:16:00,20170,20180,20170,20180,22
29/05/2009,14:18:00,20180,20180,20165,20170,17
29/05/2009,14:20:00,20180,20180,20180,20180,1
29/05/2009,14:22:00,20170,20170,20170,20170,3
29/05/2009,14:24:00,20165,20170,20160,20165,13
29/05/2009,14:26:00,20165,20165,20155,20155,11
29/05/2009,14:28:00,20160,20170,20160,20160,16
29/05/2009,14:30:00,20155,20155,20070,20100,258
29/05/2009,14:32:00,20110,20125,20105,20115,27
29/05/2009,14:34:00,20120,20120,20090,20100,74
29/05/2009,14:36:00,20100,20125,20090,20120,49
29/05/2009,14:38:00,20120,20120,20095,20095,26
29/05/2009,14:40:00,20090,20095,20085,20085,29
29/05/2009,14:42:00,20090,20115,20090,20100,31
29/05/2009,14:44:00,20100,20110,20095,20100,22
29/05/2009,14:46:00,20095,20100,20090,20100,9
29/05/2009,14:48:00,20095,20105,20085,20105,30
29/05/2009,14:50:00,20105,20105,20085,20085,25
29/05/2009,14:52:00,20085,20085,20050,20055,96
29/05/2009,14:54:00,20060,20065,20055,20065,21
29/05/2009,14:56:00,20065,20065,20030,20030,85
29/05/2009,14:58:00,20030,20045,20025,20040,32
29/05/2009,15:00:00,20040,20055,20020,20030,107
29/05/2009,15:02:00,20025,20055,20020,20055,36
29/05/2009,15:04:00,20055,20060,20035,20045,82
29/05/2009,15:06:00,20045,20055,20045,20050,15
29/05/2009,15:08:00,20050,20070,20045,20070,31
29/05/2009,15:10:00,20070,20100,20065,20085,68
29/05/2009,15:12:00,20085,20085,20075,20085,19
29/05/2009,15:14:00,20090,20095,20085,20085,11
29/05/2009,15:16:00,20095,20095,20085,20085,16
29/05/2009,15:18:00,20080,20090,20080,20085,7
29/05/2009,15:20:00,20090,20090,20070,20075,31
29/05/2009,15:22:00,20065,20075,20060,20065,34
29/05/2009,15:24:00,20065,20065,20055,20060,17
29/05/2009,15:26:00,20060,20075,20060,20070,19
29/05/2009,15:28:00,20080,20080,20060,20065,30
29/05/2009,15:30:00,20060,20075,20045,20065,79
29/05/2009,15:32:00,20065,20065,20020,20035,105
29/05/2009,15:34:00,20030,20040,20000,20010,118
29/05/2009,15:36:00,20015,20065,20010,20060,76
29/05/2009,15:38:00,20060,20070,20050,20065,47
29/05/2009,15:40:00,20060,20110,20060,20090,93
29/05/2009,15:42:00,20100,20115,19965,19985,287
29/05/2009,15:44:00,19990,20040,19845,19905,395
29/05/2009,15:46:00,19910,19975,19895,19930,293
29/05/2009,15:48:00,19935,19945,19870,19910,149
29/05/2009,15:50:00,19915,19930,19875,19920,142
29/05/2009,15:52:00,19915,19955,19895,19930,119
29/05/2009,15:54:00,19925,19940,19895,19915,151
29/05/2009,15:56:00,19910,19970,19900,19940,231
29/05/2009,15:58:00,19940,19945,19910,19930,90
29/05/2009,16:00:00,19935,19940,19895,19940,155
29/05/2009,16:02:00,19930,19935,19900,19910,88
29/05/2009,16:04:00,19910,19925,19855,19905,175
29/05/2009,16:06:00,19910,19925,19885,19905,106
29/05/2009,16:08:00,19910,19925,19900,19900,75
29/05/2009,16:10:00,19905,19915,19880,19890,86
29/05/2009,16:12:00,19890,19925,19860,19890,97
29/05/2009,16:14:00,19885,19915,19885,19910,83
29/05/2009,16:16:00,19915,19930,19900,19900,77
29/05/2009,16:18:00,19900,19950,19900,19925,88
29/05/2009,16:20:00,19925,19945,19925,19945,31
29/05/2009,16:22:00,19935,19965,19935,19950,69
29/05/2009,16:24:00,19955,20010,19950,20000,111
29/05/2009,16:26:00,20005,20005,19985,19995,82
29/05/2009,16:28:00,19990,20000,19975,19990,37
29/05/2009,16:30:00,19990,19995,19960,19965,77
29/05/2009,16:32:00,19960,19970,19950,19970,171
29/05/2009,16:34:00,19965,19965,19945,19950,85
29/05/2009,16:36:00,19950,19965,19950,19950,39
29/05/2009,16:38:00,19960,19970,19940,19970,52
29/05/2009,16:40:00,19960,19990,19955,19980,65
29/05/2009,16:42:00,19980,19980,19960,19960,48
29/05/2009,16:44:00,19955,19955,19900,19915,94
29/05/2009,16:46:00,19915,19940,19905,19940,34
29/05/2009,16:48:00,19930,19945,19920,19940,72
29/05/2009,16:50:00,19930,19940,19925,19935,35
29/05/2009,16:52:00,19930,19960,19905,19940,77
29/05/2009,16:54:00,19940,19960,19940,19955,41
29/05/2009,16:56:00,19940,19955,19935,19940,30
29/05/2009,16:58:00,19940,19950,19930,19940,33
29/05/2009,17:00:00,19930,19960,19915,19930,95
29/05/2009,17:02:00,19935,19945,19905,19940,55
29/05/2009,17:04:00,19935,19940,19925,19930,24
29/05/2009,17:06:00,19935,19945,19930,19945,40
29/05/2009,17:08:00,19940,19940,19915,19915,52
29/05/2009,17:10:00,19920,19925,19885,19895,71
29/05/2009,17:12:00,19900,19915,19895,19905,74
29/05/2009,17:14:00,19900,19920,19900,19915,61
29/05/2009,17:16:00,19915,19920,19910,19910,49
29/05/2009,17:18:00,19915,19920,19895,19895,58
29/05/2009,17:20:00,19900,19920,19880,19915,194
29/05/2009,17:22:00,19915,19960,19910,19950,204
29/05/2009,17:24:00,19950,19970,19905,19935,374
29/05/2009,17:26:00,19935,19980,19920,19930,263
29/05/2009,17:28:00,19930,19935,19805,19835,518
29/05/2009,17:30:00,19840,19880,19815,19860,189
29/05/2009,17:32:00,19860,19865,19805,19805,140
29/05/2009,17:34:00,19800,19855,19795,19810,193
29/05/2009,17:36:00,19815,19910,19815,19910,166
29/05/2009,17:38:00,19900,19965,19895,19940,203
29/05/2009,17:40:00,19940,19940,19940,19940,2