DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/01/2007,08:00:00,42445,42600,42445,42565,2258
15/01/2007,10:00:00,42565,42570,42505,42530,1546
15/01/2007,12:00:00,42530,42540,42495,42540,926
15/01/2007,14:00:00,42540,42590,42540,42585,812
15/01/2007,16:00:00,42585,42620,42520,42530,1587
16/01/2007,08:00:00,42570,42605,42445,42530,2736
16/01/2007,10:00:00,42525,42575,42475,42565,1858
16/01/2007,12:00:00,42560,42570,42515,42530,635
16/01/2007,14:00:00,42530,42560,42425,42520,3541
16/01/2007,16:00:00,42520,42520,42320,42415,4489
17/01/2007,08:00:00,42400,42460,42335,42350,1748
17/01/2007,10:00:00,42350,42350,42255,42280,2302
17/01/2007,12:00:00,42275,42305,42250,42250,1109
17/01/2007,14:00:00,42250,42255,41915,42020,6212
17/01/2007,16:00:00,42015,42015,41810,41930,5839
18/01/2007,08:00:00,42150,42200,42055,42095,2471
18/01/2007,10:00:00,42090,42175,42065,42160,2429
18/01/2007,12:00:00,42155,42170,42120,42130,1719
18/01/2007,14:00:00,42135,42235,42075,42160,4291
18/01/2007,16:00:00,42160,42160,41850,41930,7211
19/01/2007,08:00:00,41900,41950,41825,41900,3189
19/01/2007,10:00:00,41900,42015,41890,41980,3718
19/01/2007,12:00:00,41975,42065,41965,42045,1658
19/01/2007,14:00:00,42045,42210,42030,42160,3086
19/01/2007,16:00:00,42165,42405,42165,42285,6145
22/01/2007,08:00:00,42420,42465,42290,42430,2543
22/01/2007,10:00:00,42425,42540,42375,42490,2714
22/01/2007,12:00:00,42490,42500,42445,42490,1188
22/01/2007,14:00:00,42490,42525,42410,42450,1919
22/01/2007,16:00:00,42450,42460,42175,42210,6558
23/01/2007,08:00:00,42270,42390,42175,42375,2951
23/01/2007,10:00:00,42375,42440,42210,42220,4461
23/01/2007,12:00:00,42220,42250,42075,42125,3323
23/01/2007,14:00:00,42125,42335,42100,42320,3145
23/01/2007,16:00:00,42320,42335,42180,42310,4943
24/01/2007,08:00:00,42400,42540,42400,42520,3048
24/01/2007,10:00:00,42515,42570,42420,42555,3223
24/01/2007,12:00:00,42555,42620,42540,42580,2016
24/01/2007,14:00:00,42585,42735,42565,42675,3481
24/01/2007,16:00:00,42675,42795,42660,42775,3808
25/01/2007,08:00:00,42785,42830,42680,42765,2284
25/01/2007,10:00:00,42755,42920,42710,42835,4056
25/01/2007,12:00:00,42840,42840,42690,42710,1365
25/01/2007,14:00:00,42710,42765,42655,42725,2706
25/01/2007,16:00:00,42725,42745,42520,42600,4041
26/01/2007,08:00:00,42480,42495,42275,42425,3850
26/01/2007,10:00:00,42425,42540,42360,42485,3305
26/01/2007,12:00:00,42485,42530,42445,42450,1351
26/01/2007,14:00:00,42450,42600,42355,42410,3886
26/01/2007,16:00:00,42415,42485,42270,42330,6264
29/01/2007,08:00:00,42460,42485,42310,42480,2055
29/01/2007,10:00:00,42485,42580,42465,42495,3276
29/01/2007,12:00:00,42495,42515,42425,42430,1148
29/01/2007,14:00:00,42430,42500,42385,42445,2519
29/01/2007,16:00:00,42435,42500,42360,42435,3444
30/01/2007,08:00:00,42400,42400,42210,42265,2822
30/01/2007,10:00:00,42260,42315,42225,42235,2607
30/01/2007,12:00:00,42235,42515,42225,42510,2870
30/01/2007,14:00:00,42515,42520,42395,42430,3619
30/01/2007,16:00:00,42415,42520,42380,42460,4970
31/01/2007,08:00:00,42430,42550,42390,42450,2325
31/01/2007,10:00:00,42450,42520,42420,42470,3842
31/01/2007,12:00:00,42465,42510,42435,42435,1778
31/01/2007,14:00:00,42430,42535,42350,42435,3936
31/01/2007,16:00:00,42430,42595,42330,42390,5501
01/02/2007,08:00:00,42600,42760,42600,42710,2843
01/02/2007,10:00:00,42710,42750,42705,42735,2422
01/02/2007,12:00:00,42735,42780,42705,42720,1575
01/02/2007,14:00:00,42720,42765,42700,42755,1705
01/02/2007,16:00:00,42750,42755,42625,42675,3855
02/02/2007,08:00:00,42740,42765,42705,42725,1797
02/02/2007,10:00:00,42725,42800,42710,42775,2028
02/02/2007,12:00:00,42780,42850,42765,42795,1297
02/02/2007,14:00:00,42790,42860,42710,42775,4001
02/02/2007,16:00:00,42760,42880,42740,42790,3146
05/02/2007,08:00:00,42715,42770,42655,42750,1935
05/02/2007,10:00:00,42755,42795,42690,42760,2100
05/02/2007,12:00:00,42755,42780,42715,42775,1219
05/02/2007,14:00:00,42780,42880,42770,42840,2162
05/02/2007,16:00:00,42835,42935,42795,42870,3978
06/02/2007,08:00:00,42890,42980,42865,42925,2254
06/02/2007,10:00:00,42930,42990,42850,42970,2674
06/02/2007,12:00:00,42965,42965,42890,42905,944
06/02/2007,14:00:00,42905,42935,42855,42885,1659
06/02/2007,16:00:00,42880,42885,42710,42775,4517
07/02/2007,08:00:00,42840,42850,42795,42820,1338
07/02/2007,10:00:00,42820,42890,42815,42870,1766
07/02/2007,12:00:00,42865,42870,42810,42830,755
07/02/2007,14:00:00,42835,42975,42815,42915,3093
07/02/2007,16:00:00,42920,43055,42890,43050,4154
08/02/2007,08:00:00,43015,43045,42980,43045,1232
08/02/2007,10:00:00,43040,43060,42845,42860,3073
08/02/2007,12:00:00,42855,42855,42570,42590,4793
08/02/2007,14:00:00,42590,42675,42540,42610,4388
08/02/2007,16:00:00,42615,42705,42555,42600,4781
09/02/2007,08:00:00,42750,42865,42740,42860,2198
09/02/2007,10:00:00,42865,42920,42860,42890,2832
09/02/2007,12:00:00,42890,42895,42850,42885,661
09/02/2007,14:00:00,42890,42950,42865,42890,1774
09/02/2007,16:00:00,42895,42920,42845,42915,2595
12/02/2007,08:00:00,42825,42825,42560,42585,2945
12/02/2007,10:00:00,42585,42670,42545,42630,3114
12/02/2007,12:00:00,42625,42660,42605,42655,731
12/02/2007,14:00:00,42655,42690,42590,42610,1920
12/02/2007,16:00:00,42610,42645,42560,42620,3745
13/02/2007,08:00:00,42700,42775,42655,42760,2091
13/02/2007,10:00:00,42760,42795,42630,42635,3607
13/02/2007,12:00:00,42635,42705,42620,42650,935
13/02/2007,14:00:00,42650,42740,42615,42735,2284
13/02/2007,16:00:00,42740,42850,42690,42825,3241
14/02/2007,08:00:00,42915,42950,42875,42935,1713
14/02/2007,10:00:00,42935,42945,42860,42885,2353
14/02/2007,12:00:00,42885,42900,42855,42880,1183
14/02/2007,14:00:00,42885,42910,42840,42860,1604
14/02/2007,16:00:00,42865,43055,42860,43005,6072
15/02/2007,08:00:00,43045,43110,42940,42955,2067
15/02/2007,10:00:00,42955,42985,42880,42920,2692
15/02/2007,12:00:00,42920,42980,42895,42965,1010
15/02/2007,14:00:00,42960,42975,42885,42940,2658
15/02/2007,16:00:00,42935,43000,42890,42995,3237
16/02/2007,08:00:00,42935,42995,42930,42980,2115
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