DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/04/2007,08:00:00,42270,42545,42255,42515,4706
16/04/2007,10:00:00,42515,42590,42490,42525,2927
16/04/2007,12:00:00,42525,42575,42490,42540,1943
16/04/2007,14:00:00,42545,42670,42525,42610,3325
16/04/2007,16:00:00,42610,42710,42605,42710,4815
17/04/2007,08:00:00,42575,42610,42490,42595,2442
17/04/2007,10:00:00,42605,42635,42375,42535,5456
17/04/2007,12:00:00,42535,42600,42520,42550,1672
17/04/2007,14:00:00,42555,42780,42540,42645,5250
17/04/2007,16:00:00,42645,42770,42645,42750,4135
18/04/2007,08:00:00,42700,42745,42495,42530,3716
18/04/2007,10:00:00,42530,42640,42505,42595,3509
18/04/2007,12:00:00,42595,42620,42465,42490,2025
18/04/2007,14:00:00,42495,42505,42280,42385,6209
18/04/2007,16:00:00,42390,42630,42280,42600,5753
19/04/2007,08:00:00,42505,42505,41995,42000,7125
19/04/2007,10:00:00,41995,42140,41985,42055,4246
19/04/2007,12:00:00,42055,42110,42020,42060,1731
19/04/2007,14:00:00,42070,42120,42040,42100,2714
19/04/2007,16:00:00,42100,42210,42060,42165,4882
20/04/2007,08:00:00,42380,42570,42380,42505,3457
20/04/2007,10:00:00,42505,42750,42430,42720,4042
20/04/2007,12:00:00,42715,42900,42625,42740,4898
20/04/2007,14:00:00,42735,42875,42710,42775,3333
20/04/2007,16:00:00,42775,42825,42700,42700,3697
23/04/2007,08:00:00,42795,42915,42735,42750,4041
23/04/2007,10:00:00,42755,42830,42740,42770,2945
23/04/2007,12:00:00,42770,42845,42770,42820,1082
23/04/2007,14:00:00,42815,42855,42750,42845,2426
23/04/2007,16:00:00,42845,42895,42790,42820,3416
24/04/2007,08:00:00,42835,42880,42780,42830,1947
24/04/2007,10:00:00,42830,42830,42510,42615,6264
24/04/2007,12:00:00,42620,42790,42610,42780,2523
24/04/2007,14:00:00,42785,42800,42675,42705,2162
24/04/2007,16:00:00,42705,42705,42520,42650,6310
25/04/2007,08:00:00,42740,42930,42740,42930,2442
25/04/2007,10:00:00,42930,42980,42900,42965,2430
25/04/2007,12:00:00,42965,43010,42915,42985,1218
25/04/2007,14:00:00,42990,43215,42985,43100,4369
25/04/2007,16:00:00,43110,43140,42995,43100,4403
26/04/2007,08:00:00,43350,43350,43255,43285,2584
26/04/2007,10:00:00,43285,43285,43125,43130,3006
26/04/2007,12:00:00,43135,43265,43120,43255,1343
26/04/2007,14:00:00,43260,43300,43045,43060,3197
26/04/2007,16:00:00,43060,43220,43040,43215,4937
27/04/2007,08:00:00,43155,43225,43050,43095,2340
27/04/2007,10:00:00,43095,43150,43015,43035,2365
27/04/2007,12:00:00,43035,43095,43030,43040,1117
27/04/2007,14:00:00,43045,43095,42835,42895,5377
27/04/2007,16:00:00,42895,43035,42895,42970,4403
30/04/2007,08:00:00,42980,43150,42880,43150,1739
30/04/2007,10:00:00,43145,43220,43100,43155,2007
30/04/2007,12:00:00,43160,43180,43105,43145,790
30/04/2007,14:00:00,43145,43240,43070,43155,3385
30/04/2007,16:00:00,43160,43200,43065,43085,3533
02/05/2007,08:00:00,43230,43315,43195,43250,2858
02/05/2007,10:00:00,43255,43350,43245,43265,2148
02/05/2007,12:00:00,43270,43270,43135,43160,1735
02/05/2007,14:00:00,43160,43175,43015,43120,3512
02/05/2007,16:00:00,43130,43210,43125,43160,3232
03/05/2007,08:00:00,43230,43320,43165,43170,2399
03/05/2007,10:00:00,43170,43170,42865,42925,5847
03/05/2007,12:00:00,42925,42980,42885,42930,1317
03/05/2007,14:00:00,42930,43135,42870,43000,5529
03/05/2007,16:00:00,43005,43065,42925,42985,4144
04/05/2007,08:00:00,43060,43190,43045,43120,2597
04/05/2007,10:00:00,43120,43295,43090,43290,3254
04/05/2007,12:00:00,43290,43340,43235,43260,3229
04/05/2007,14:00:00,43265,43330,43175,43245,5528
04/05/2007,16:00:00,43245,43335,43225,43250,3660
07/05/2007,08:00:00,43385,43390,43105,43125,2421
07/05/2007,10:00:00,43130,43235,43090,43210,1842
07/05/2007,12:00:00,43210,43280,43195,43245,1009
07/05/2007,14:00:00,43245,43280,43215,43245,1075
07/05/2007,16:00:00,43240,43275,43205,43270,1725
08/05/2007,08:00:00,43230,43235,42990,43025,3310
08/05/2007,10:00:00,43030,43090,42795,42805,6760
08/05/2007,12:00:00,42800,42845,42645,42720,3657
08/05/2007,14:00:00,42725,42855,42720,42805,3010
08/05/2007,16:00:00,42805,42990,42765,42980,4602
09/05/2007,08:00:00,43000,43275,43000,43210,3186
09/05/2007,10:00:00,43205,43205,43055,43080,2472
09/05/2007,12:00:00,43075,43120,43015,43025,2722
09/05/2007,14:00:00,43020,43240,42955,43180,4229
09/05/2007,16:00:00,43185,43265,43095,43150,3912
10/05/2007,08:00:00,43240,43295,43125,43195,2715
10/05/2007,10:00:00,43195,43250,42950,42995,4790
10/05/2007,12:00:00,43000,43035,42915,42960,2729
10/05/2007,14:00:00,42960,43035,42895,42935,5490
10/05/2007,16:00:00,42930,43025,42685,42730,5413
11/05/2007,08:00:00,42600,42645,42505,42580,3425
11/05/2007,10:00:00,42585,42595,42330,42520,6040
11/05/2007,12:00:00,42525,42630,42480,42530,2656
11/05/2007,14:00:00,42535,42710,42485,42635,8505
11/05/2007,16:00:00,42635,42905,42595,42895,7120
14/05/2007,08:00:00,43050,43220,43020,43100,3491
14/05/2007,10:00:00,43100,43115,42875,42875,5821
14/05/2007,12:00:00,42875,42975,42840,42945,2341
14/05/2007,14:00:00,42950,43015,42940,42970,2304
14/05/2007,16:00:00,42975,42980,42810,42930,7205
15/05/2007,08:00:00,42800,42980,42770,42935,3075
15/05/2007,10:00:00,42930,43080,42905,43035,5795
15/05/2007,12:00:00,43035,43045,42895,42945,2162
15/05/2007,14:00:00,42950,43630,42890,43070,7853
15/05/2007,16:00:00,43070,43340,43055,43335,9295
16/05/2007,08:00:00,43165,43235,43095,43175,2679
16/05/2007,10:00:00,43175,43285,43135,43150,3457
16/05/2007,12:00:00,43150,43180,43115,43170,1424
16/05/2007,14:00:00,43170,43235,43120,43190,3786
16/05/2007,16:00:00,43190,43215,43020,43100,5605
17/05/2007,08:00:00,43250,43255,43080,43145,2413
17/05/2007,10:00:00,43145,43210,43090,43195,2277
17/05/2007,12:00:00,43195,43250,43180,43230,1495
17/05/2007,14:00:00,43235,43275,43145,43165,2866
17/05/2007,16:00:00,43165,43230,43145,43230,3783
18/05/2007,08:00:00,43225,43565,43225,43530,4120
18/05/2007,10:00:00,43530,43620,43505,43540,4012
18/05/2007,12:00:00,43540,43575,43475,43565,1834
18/05/2007,14:00:00,43570,43650,43550,43640,2501
18/05/2007,16:00:00,43645,43810,43645,43760,5003
21/05/2007,08:00:00,43900,43905,43650,43795,3966
21/05/2007,10:00:00,43795,43800,43625,43650,3042
21/05/2007,12:00:00,43645,43725,43615,43700,1911
21/05/2007,14:00:00,43700,43770,43665,43695,3047
21/05/2007,16:00:00,43690,43745,43605,43625,3778
22/05/2007,08:00:00,43685,43735,43480,43615,3725
22/05/2007,10:00:00,43615,43735,43565,43650,3621
22/05/2007,12:00:00,43650,43685,43615,43680,1590
22/05/2007,14:00:00,43685,43685,43540,43560,2303
22/05/2007,16:00:00,43555,43605,43385,43445,5153
23/05/2007,08:00:00,43440,43555,43395,43520,2339
23/05/2007,10:00:00,43525,43620,43505,43555,2768
23/05/2007,12:00:00,43560,43640,43535,43630,2026
23/05/2007,14:00:00,43625,43750,43610,43675,3106
23/05/2007,16:00:00,43675,43725,43630,43695,2644
24/05/2007,08:00:00,43485,43570,43085,43175,6404
24/05/2007,10:00:00,43185,43295,43135,43235,3598
24/05/2007,12:00:00,43235,43250,43150,43165,1177
24/05/2007,14:00:00,43165,43340,43150,43300,2808
24/05/2007,16:00:00,43305,43455,43005,43015,8207
25/05/2007,08:00:00,42915,43015,42845,42995,3158
25/05/2007,10:00:00,42990,43100,42835,42970,5454
25/05/2007,12:00:00,42965,43025,42910,43015,963
25/05/2007,14:00:00,43020,43125,42995,43045,2616
25/05/2007,16:00:00,43040,43165,42995,43150,4072
28/05/2007,08:00:00,43150,43310,43150,43260,938
28/05/2007,10:00:00,43260,43275,43100,43110,1075
28/05/2007,12:00:00,43115,43125,43025,43080,1072
28/05/2007,14:00:00,43080,43135,43045,43125,478
28/05/2007,16:00:00,43125,43275,43125,43260,1293
29/05/2007,08:00:00,43305,43335,43140,43155,2395
29/05/2007,10:00:00,43155,43260,43115,43200,2050
29/05/2007,12:00:00,43200,43285,43185,43210,1101
29/05/2007,14:00:00,43210,43215,43110,43140,2336
29/05/2007,16:00:00,43150,43195,43015,43080,4713
30/05/2007,08:00:00,43000,43000,42685,42695,2900
30/05/2007,10:00:00,42690,42710,42510,42620,4685
30/05/2007,12:00:00,42620,42735,42600,42700,2201
30/05/2007,14:00:00,42700,42800,42630,42795,3036
30/05/2007,16:00:00,42795,43095,42780,43085,5944
31/05/2007,08:00:00,43320,43410,43230,43280,3286
31/05/2007,10:00:00,43280,43330,43190,43205,1767
31/05/2007,12:00:00,43205,43275,43160,43245,1193
31/05/2007,14:00:00,43235,43315,43175,43215,2990
31/05/2007,16:00:00,43215,43265,43100,43215,4811
01/06/2007,08:00:00,43275,43310,43150,43165,2758
01/06/2007,10:00:00,43165,43230,43115,43115,2704
01/06/2007,12:00:00,43110,43145,43005,43010,1876
01/06/2007,14:00:00,43010,43155,43000,43120,3877
01/06/2007,16:00:00,43120,43220,42990,43075,5171
04/06/2007,08:00:00,43075,43135,42935,43055,2113
04/06/2007,10:00:00,43055,43070,42700,42760,4684
04/06/2007,12:00:00,42760,42830,42620,42625,2497
04/06/2007,14:00:00,42625,42800,42520,42740,5632
04/06/2007,16:00:00,42740,42840,42685,42820,3906
05/06/2007,08:00:00,42880,42985,42850,42935,3298
05/06/2007,10:00:00,42940,43150,42940,43095,3645
05/06/2007,12:00:00,43095,43110,42970,42980,1779
05/06/2007,14:00:00,42980,43020,42855,42935,4609
05/06/2007,16:00:00,42940,43070,42930,42935,5188
06/06/2007,08:00:00,42950,43075,42835,42905,3588
06/06/2007,10:00:00,42900,42900,42650,42675,5784
06/06/2007,12:00:00,42675,42765,42580,42745,3245
06/06/2007,14:00:00,42745,42790,42600,42630,4140
06/06/2007,16:00:00,42625,42675,42295,42315,8159
07/06/2007,08:00:00,42400,42535,42235,42295,5973
07/06/2007,10:00:00,42295,42475,42290,42370,9124
07/06/2007,12:00:00,42360,42390,42175,42220,4686
07/06/2007,14:00:00,42215,42240,42050,42225,8210
07/06/2007,16:00:00,42230,42255,41915,41995,8287
08/06/2007,08:00:00,41915,42000,41680,41955,4929
08/06/2007,10:00:00,41955,41980,41600,41600,6113
08/06/2007,12:00:00,41600,41780,41550,41740,4467
08/06/2007,14:00:00,41740,41940,41690,41890,9797
08/06/2007,16:00:00,41895,41940,41670,41775,6090
11/06/2007,08:00:00,41880,42095,41825,41930,4045
11/06/2007,10:00:00,41925,41960,41790,41800,7095
11/06/2007,12:00:00,41795,41895,41790,41875,3908
11/06/2007,14:00:00,41870,41965,41815,41940,4177
11/06/2007,16:00:00,41940,41960,41760,41925,8757
12/06/2007,08:00:00,41840,41890,41675,41870,7515
12/06/2007,10:00:00,41880,41975,41840,41840,10403
12/06/2007,12:00:00,41840,41900,41710,41840,15308
12/06/2007,14:00:00,41845,41935,41725,41770,8380
12/06/2007,16:00:00,41765,41795,41545,41740,7980
13/06/2007,08:00:00,41565,41650,41455,41540,5315
13/06/2007,10:00:00,41540,41690,41525,41635,6640
13/06/2007,12:00:00,41635,41765,41630,41750,3283
13/06/2007,14:00:00,41750,42025,41645,41900,19037
13/06/2007,16:00:00,41905,41985,41850,41955,10633
14/06/2007,08:00:00,42210,42385,42210,42245,6124
14/06/2007,10:00:00,42245,42330,42200,42280,8035
14/06/2007,12:00:00,42275,42345,42260,42330,4348
14/06/2007,14:00:00,42330,42435,42210,42410,4201
14/06/2007,16:00:00,42405,42670,42390,42635,8868
15/06/2007,08:00:00,42800,42875,42750,42770,348