DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/07/2007,08:00:00,41840,41900,41575,41725,2885
23/07/2007,10:00:00,41725,41855,41665,41810,2852
23/07/2007,12:00:00,41805,41930,41700,41880,1490
23/07/2007,14:00:00,41875,41965,41855,41890,2752
23/07/2007,16:00:00,41900,42050,41780,42050,2907
24/07/2007,08:00:00,41920,41995,41865,41920,1961
24/07/2007,10:00:00,41925,42040,41895,41975,2551
24/07/2007,12:00:00,41975,41975,41395,41610,3717
24/07/2007,14:00:00,41620,41700,41370,41435,4913
24/07/2007,16:00:00,41430,41510,41165,41170,5707
25/07/2007,08:00:00,41000,41075,40850,40860,3814
25/07/2007,10:00:00,40855,41030,40800,40970,3941
25/07/2007,12:00:00,40970,41190,40970,41150,1727
25/07/2007,14:00:00,41160,41295,41090,41150,3041
25/07/2007,16:00:00,41150,41150,40500,40865,8347
26/07/2007,08:00:00,40900,41025,40840,40905,3062
26/07/2007,10:00:00,40905,41020,40685,40820,4384
26/07/2007,12:00:00,40820,40835,40170,40335,6631
26/07/2007,14:00:00,40330,40400,40100,40320,6515
26/07/2007,16:00:00,40300,40510,39850,39895,8656
27/07/2007,08:00:00,39815,39990,39565,39910,4671
27/07/2007,10:00:00,39910,40270,39690,39985,7702
27/07/2007,12:00:00,39990,40180,39605,39855,6250
27/07/2007,14:00:00,39850,40105,39780,39985,5796
27/07/2007,16:00:00,39990,40220,39755,39800,6258
30/07/2007,08:00:00,39950,40085,39770,40000,2425
30/07/2007,10:00:00,40005,40010,39680,39830,3052
30/07/2007,12:00:00,39830,39905,39600,39695,3182
30/07/2007,14:00:00,39680,39975,39630,39925,2299
30/07/2007,16:00:00,40005,40030,39710,39745,4508
31/07/2007,08:00:00,40080,40190,40005,40145,3007
31/07/2007,10:00:00,40145,40440,40130,40420,3939
31/07/2007,12:00:00,40420,40485,40345,40460,2049
31/07/2007,14:00:00,40470,40500,40305,40380,3333
31/07/2007,16:00:00,40385,40495,40150,40490,6450
01/08/2007,08:00:00,39705,39755,39515,39615,4954
01/08/2007,10:00:00,39615,39725,39355,39695,5068
01/08/2007,12:00:00,39700,39790,39580,39725,3870
01/08/2007,14:00:00,39725,39960,39665,39840,5789
01/08/2007,16:00:00,39835,39995,39540,39660,8039
02/08/2007,08:00:00,39905,39960,39705,39830,4137
02/08/2007,10:00:00,39830,39830,39655,39720,2838
02/08/2007,12:00:00,39725,39900,39705,39840,2130
02/08/2007,14:00:00,39845,39985,39830,39960,5081
02/08/2007,16:00:00,39965,39995,39775,39900,5250
03/08/2007,08:00:00,39975,40075,39895,39915,2554
03/08/2007,10:00:00,39900,40040,39900,39970,2465
03/08/2007,12:00:00,39970,40080,39950,40025,1046
03/08/2007,14:00:00,40025,40115,39670,39685,4888
03/08/2007,16:00:00,39685,39715,39465,39620,6003
06/08/2007,08:00:00,39350,39430,39175,39420,3560
06/08/2007,10:00:00,39420,39560,39310,39555,3180
06/08/2007,12:00:00,39560,39600,39465,39545,1765
06/08/2007,14:00:00,39555,39575,39320,39490,3712
06/08/2007,16:00:00,39490,39500,39225,39305,5917
07/08/2007,08:00:00,39700,39790,39615,39665,3227
07/08/2007,10:00:00,39665,39840,39655,39830,2121
07/08/2007,12:00:00,39830,39890,39790,39875,1714
07/08/2007,14:00:00,39870,39920,39680,39830,6949
07/08/2007,16:00:00,39830,40125,39820,40020,4706
08/08/2007,08:00:00,40220,40385,40160,40335,2633
08/08/2007,10:00:00,40335,40335,40145,40230,2408
08/08/2007,12:00:00,40230,40395,40230,40390,1336
08/08/2007,14:00:00,40385,40395,40255,40365,2500
08/08/2007,16:00:00,40365,40890,40355,40765,5767
09/08/2007,08:00:00,40660,40710,40545,40635,2788
09/08/2007,10:00:00,40635,40660,40420,40590,5022
09/08/2007,12:00:00,40590,40675,40385,40510,4498
09/08/2007,14:00:00,40510,40610,40070,40225,8817
09/08/2007,16:00:00,40220,40545,40195,40320,7753
10/08/2007,08:00:00,39950,39950,39540,39620,4397
10/08/2007,10:00:00,39610,39845,39525,39535,4755
10/08/2007,12:00:00,39540,39555,38935,38970,7759
10/08/2007,14:00:00,38975,39410,38955,39275,8608
10/08/2007,16:00:00,39275,39365,38925,39130,6523
13/08/2007,08:00:00,39545,39660,39420,39580,3064
13/08/2007,10:00:00,39580,39620,39320,39330,3313
13/08/2007,12:00:00,39330,39595,39325,39570,1477
13/08/2007,14:00:00,39575,39820,39565,39690,3970
13/08/2007,16:00:00,39685,39780,39595,39730,3458
14/08/2007,08:00:00,39690,39690,39330,39510,2101
14/08/2007,10:00:00,39510,39710,39450,39635,2702
14/08/2007,12:00:00,39640,39720,39580,39655,1795
14/08/2007,14:00:00,39655,39980,39625,39890,4861
14/08/2007,16:00:00,39890,39915,39300,39520,6727
16/08/2007,08:00:00,38650,38875,38500,38855,4316
16/08/2007,10:00:00,38850,38865,38460,38590,7112
16/08/2007,12:00:00,38590,38640,38300,38380,5559
16/08/2007,14:00:00,38380,38650,38305,38415,6757
16/08/2007,16:00:00,38420,38435,38060,38155,9329
17/08/2007,08:00:00,37840,38505,37710,38440,6295
17/08/2007,10:00:00,38430,38460,38085,38170,5988
17/08/2007,12:00:00,38175,38225,37940,38175,3235
17/08/2007,14:00:00,38175,39290,38100,38895,11412
17/08/2007,16:00:00,38870,38970,38500,38860,7796
20/08/2007,08:00:00,39190,39295,39000,39290,3319
20/08/2007,10:00:00,39290,39305,39105,39140,3160
20/08/2007,12:00:00,39140,39225,39065,39190,1587
20/08/2007,14:00:00,39190,39300,39040,39105,3571
20/08/2007,16:00:00,39105,39185,39005,39050,3910
21/08/2007,08:00:00,39150,39230,38905,38955,3458
21/08/2007,10:00:00,38955,39105,38825,39015,4245
21/08/2007,12:00:00,39015,39265,38890,39240,4073
21/08/2007,14:00:00,39240,39310,38965,39130,5713
21/08/2007,16:00:00,39115,39185,38975,39130,4227
22/08/2007,08:00:00,39125,39495,39125,39450,3390
22/08/2007,10:00:00,39450,39540,39420,39435,2469
22/08/2007,12:00:00,39435,39630,39430,39565,1856
22/08/2007,14:00:00,39565,39770,39560,39680,3080
22/08/2007,16:00:00,39675,39800,39640,39680,3735
23/08/2007,08:00:00,39920,40100,39920,40000,3299
23/08/2007,10:00:00,40000,40055,39960,40010,2381
23/08/2007,12:00:00,40010,40040,39895,39910,1275
23/08/2007,14:00:00,39905,39960,39810,39860,3089
23/08/2007,16:00:00,39860,39920,39760,39795,4011
24/08/2007,08:00:00,39650,39825,39620,39820,2323
24/08/2007,10:00:00,39825,39845,39735,39780,1881
24/08/2007,12:00:00,39780,39870,39760,39810,1236
24/08/2007,14:00:00,39815,39990,39815,39955,2979
24/08/2007,16:00:00,39950,40220,39950,40020,4734
27/08/2007,08:00:00,40180,40215,40085,40090,1404
27/08/2007,10:00:00,40090,40230,40090,40125,1625
27/08/2007,12:00:00,40125,40165,40090,40140,918
27/08/2007,14:00:00,40140,40165,40025,40075,1447
27/08/2007,16:00:00,40085,40135,39970,40115,3464
28/08/2007,08:00:00,40060,40060,39855,39890,2042
28/08/2007,10:00:00,39885,39950,39785,39870,2524
28/08/2007,12:00:00,39870,39895,39790,39800,1072
28/08/2007,14:00:00,39795,39795,39610,39635,2803
28/08/2007,16:00:00,39630,39675,39180,39270,6372
29/08/2007,08:00:00,39080,39230,38965,39145,3451
29/08/2007,10:00:00,39150,39580,39045,39420,5632
29/08/2007,12:00:00,39420,39495,39390,39475,1811
29/08/2007,14:00:00,39480,39690,39440,39500,4571
29/08/2007,16:00:00,39495,39700,39390,39695,4540
30/08/2007,08:00:00,39890,39995,39805,39885,2574
30/08/2007,10:00:00,39880,39920,39715,39725,3328
30/08/2007,12:00:00,39715,39745,39485,39600,2554
30/08/2007,14:00:00,39600,39690,39400,39615,5046
30/08/2007,16:00:00,39620,40010,39590,40010,6615
31/08/2007,08:00:00,40155,40220,40075,40085,2185
31/08/2007,10:00:00,40085,40150,40000,40080,2233
31/08/2007,12:00:00,40080,40330,40075,40280,2576
31/08/2007,14:00:00,40285,40420,40245,40365,3408
31/08/2007,16:00:00,40375,40450,40100,40305,6728
03/09/2007,08:00:00,40345,40380,40215,40380,1478
03/09/2007,10:00:00,40375,40415,40305,40345,1474
03/09/2007,12:00:00,40350,40350,40260,40290,513
03/09/2007,14:00:00,40295,40325,40255,40280,683
03/09/2007,16:00:00,40285,40390,40280,40360,1133
04/09/2007,08:00:00,40300,40310,40060,40110,2284
04/09/2007,10:00:00,40110,40300,40075,40290,2782
04/09/2007,12:00:00,40295,40350,40160,40170,1331
04/09/2007,14:00:00,40165,40320,40145,40305,2567
04/09/2007,16:00:00,40295,40460,40265,40415,4573
05/09/2007,08:00:00,40300,40320,40080,40090,2650
05/09/2007,10:00:00,40090,40215,39910,39925,3952
05/09/2007,12:00:00,39920,39955,39735,39785,2853
05/09/2007,14:00:00,39785,39840,39620,39625,4141
05/09/2007,16:00:00,39620,39620,39330,39360,6090
06/09/2007,08:00:00,39520,39720,39520,39670,2710
06/09/2007,10:00:00,39670,39675,39330,39345,3226
06/09/2007,12:00:00,39350,39350,39045,39145,5280
06/09/2007,14:00:00,39150,39485,39080,39345,4396
06/09/2007,16:00:00,39355,39540,39250,39515,4036
07/09/2007,08:00:00,39325,39545,39310,39475,2424
07/09/2007,10:00:00,39475,39560,39085,39185,3695
07/09/2007,12:00:00,39175,39245,39120,39235,1253
07/09/2007,14:00:00,39235,39255,38665,38825,8632
07/09/2007,16:00:00,38825,38915,38510,38665,6118
10/09/2007,08:00:00,38640,38780,38300,38420,4401
10/09/2007,10:00:00,38420,38770,38420,38675,4029
10/09/2007,12:00:00,38675,38805,38550,38730,2377
10/09/2007,14:00:00,38725,38980,38690,38790,3468
10/09/2007,16:00:00,38785,38870,38385,38400,6170
11/09/2007,08:00:00,38730,38795,38635,38645,2443
11/09/2007,10:00:00,38645,38855,38595,38820,2806
11/09/2007,12:00:00,38825,38930,38750,38880,1841
11/09/2007,14:00:00,38880,38905,38730,38820,2509
11/09/2007,16:00:00,38820,38975,38730,38820,4272
12/09/2007,08:00:00,38865,38965,38775,38910,2278
12/09/2007,10:00:00,38910,38940,38720,38830,2755
12/09/2007,12:00:00,38830,38895,38750,38775,1375
12/09/2007,14:00:00,38770,38820,38630,38820,2591
12/09/2007,16:00:00,38815,39120,38755,39070,4478
13/09/2007,08:00:00,38950,38995,38815,38825,1895
13/09/2007,10:00:00,38820,38850,38725,38830,2287
13/09/2007,12:00:00,38830,38970,38780,38960,1785
13/09/2007,14:00:00,38955,39390,38935,39265,5218
13/09/2007,16:00:00,39265,39475,39220,39365,4179
14/09/2007,08:00:00,39215,39300,39125,39135,2532
14/09/2007,10:00:00,39130,39190,38965,39090,3666
14/09/2007,12:00:00,39090,39140,38880,39000,2494
14/09/2007,14:00:00,39000,39015,38770,38935,3836
14/09/2007,16:00:00,38940,39190,38940,39085,4093
17/09/2007,08:00:00,38950,38995,38615,38635,2806
17/09/2007,10:00:00,38645,38725,38455,38565,3703
17/09/2007,12:00:00,38555,38635,38465,38600,2007
17/09/2007,14:00:00,38605,38850,38565,38750,4979
17/09/2007,16:00:00,38755,38910,38655,38685,5364
18/09/2007,08:00:00,38480,38830,38415,38785,4241
18/09/2007,10:00:00,38795,38895,38715,38815,4541
18/09/2007,12:00:00,38815,38835,38725,38810,3023
18/09/2007,14:00:00,38815,39335,38800,39195,8459
18/09/2007,16:00:00,39190,39460,39175,39385,5224
19/09/2007,08:00:00,39900,40310,39900,40100,5822
19/09/2007,10:00:00,40095,40150,39985,40135,6297
19/09/2007,12:00:00,40135,40200,40055,40080,3298
19/09/2007,14:00:00,40075,40280,40005,40260,8766
19/09/2007,16:00:00,40260,40440,40205,40265,6103
20/09/2007,08:00:00,40120,40165,39995,40025,3364
20/09/2007,10:00:00,40030,40060,39915,39940,5067
20/09/2007,12:00:00,39940,39955,39870,39900,3135
20/09/2007,14:00:00,39905,40050,39885,39995,5121
20/09/2007,16:00:00,39990,40080,39890,39960,4682
21/09/2007,08:00:00,39900,39940,39900,39935,78