DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/10/2007,08:00:00,39480,39505,39300,39395,3619
22/10/2007,10:00:00,39395,39440,39335,39360,2296
22/10/2007,12:00:00,39355,39370,39185,39205,1953
22/10/2007,14:00:00,39215,39515,39215,39470,3318
22/10/2007,16:00:00,39470,39550,39320,39375,3911
23/10/2007,08:00:00,39450,39680,39450,39640,2314
23/10/2007,10:00:00,39645,39685,39580,39655,1660
23/10/2007,12:00:00,39655,39790,39640,39690,1548
23/10/2007,14:00:00,39695,39790,39625,39650,2197
23/10/2007,16:00:00,39650,39790,39565,39600,3232
24/10/2007,08:00:00,39690,39750,39510,39610,2553
24/10/2007,10:00:00,39610,39705,39585,39665,2130
24/10/2007,12:00:00,39670,39720,39435,39565,2866
24/10/2007,14:00:00,39565,39825,39505,39795,3187
24/10/2007,16:00:00,39785,39785,39325,39465,5096
25/10/2007,08:00:00,39685,39790,39580,39725,2987
25/10/2007,10:00:00,39730,39955,39720,39950,3209
25/10/2007,12:00:00,39950,40200,39935,40115,3184
25/10/2007,14:00:00,40115,40120,39830,39830,2970
25/10/2007,16:00:00,39840,40045,39835,39865,4534
26/10/2007,08:00:00,40050,40050,39740,39785,2778
26/10/2007,10:00:00,39780,39815,39670,39790,2281
26/10/2007,12:00:00,39790,39860,39750,39800,1324
26/10/2007,14:00:00,39805,40195,39765,40135,5192
26/10/2007,16:00:00,40140,40265,40050,40190,3458
29/10/2007,08:00:00,40390,40550,40390,40520,2108
29/10/2007,10:00:00,40515,40515,40420,40480,1614
29/10/2007,12:00:00,40475,40480,40425,40425,659
29/10/2007,14:00:00,40420,40420,40250,40290,2973
29/10/2007,16:00:00,40290,40355,40210,40325,2487
30/10/2007,08:00:00,40280,40360,40200,40355,1388
30/10/2007,10:00:00,40350,40395,40240,40245,1839
30/10/2007,12:00:00,40250,40310,40230,40235,726
30/10/2007,14:00:00,40235,40365,40170,40355,2366
30/10/2007,16:00:00,40360,40380,40290,40315,2459
31/10/2007,08:00:00,40350,40395,40285,40355,1332
31/10/2007,10:00:00,40360,40585,40335,40560,2575
31/10/2007,12:00:00,40560,40650,40500,40580,2203
31/10/2007,14:00:00,40575,40585,40435,40535,2342
31/10/2007,16:00:00,40540,40730,40485,40710,3381
01/11/2007,08:00:00,40685,40745,40475,40505,2001
01/11/2007,10:00:00,40505,40505,40285,40355,2244
01/11/2007,12:00:00,40360,40370,39855,39915,3773
01/11/2007,14:00:00,39900,39975,39670,39885,5736
01/11/2007,16:00:00,39890,39910,39720,39870,3157
02/11/2007,08:00:00,39550,39755,39515,39740,2371
02/11/2007,10:00:00,39735,39760,39610,39670,1998
02/11/2007,12:00:00,39670,39960,39650,39935,2913
02/11/2007,14:00:00,39930,39990,39665,39820,3815
02/11/2007,16:00:00,39815,39920,39675,39840,3369
05/11/2007,08:00:00,39565,39695,39530,39675,1756
05/11/2007,10:00:00,39675,39735,39445,39475,2931
05/11/2007,12:00:00,39475,39565,39445,39505,1445
05/11/2007,14:00:00,39490,39565,39395,39555,2630
05/11/2007,16:00:00,39560,39700,39560,39580,4250
06/11/2007,08:00:00,39730,39845,39715,39830,1941
06/11/2007,10:00:00,39825,39845,39540,39555,2386
06/11/2007,12:00:00,39555,39660,39530,39615,1286
06/11/2007,14:00:00,39615,39720,39540,39575,2207
06/11/2007,16:00:00,39570,39610,39430,39505,4009
07/11/2007,08:00:00,39660,39800,39610,39655,1892
07/11/2007,10:00:00,39650,39715,39000,39340,6094
07/11/2007,12:00:00,39350,39355,39195,39245,1898
07/11/2007,14:00:00,39245,39390,39165,39360,2580
07/11/2007,16:00:00,39360,39480,39295,39440,3324
08/11/2007,08:00:00,38880,38995,38790,38980,3158
08/11/2007,10:00:00,38980,39055,38825,38950,4094
08/11/2007,12:00:00,38945,39015,38845,38920,3488
08/11/2007,14:00:00,38935,38975,38740,38890,3138
08/11/2007,16:00:00,38885,38895,38605,38630,4922
09/11/2007,08:00:00,38720,38770,38530,38540,2987
09/11/2007,10:00:00,38535,38635,38340,38360,4095
09/11/2007,12:00:00,38360,38370,37850,38080,7529
09/11/2007,14:00:00,38080,38210,37890,37945,4675
09/11/2007,16:00:00,37940,38210,37765,37845,7406
12/11/2007,08:00:00,37655,38000,37555,37960,3155
12/11/2007,10:00:00,37960,38285,37950,38055,4993
12/11/2007,12:00:00,38060,38120,37800,38035,3160
12/11/2007,14:00:00,38040,38105,37975,38000,2585
12/11/2007,16:00:00,38000,38330,37935,38230,4681
13/11/2007,08:00:00,38025,38100,37885,37925,2181
13/11/2007,10:00:00,37920,38215,37910,38200,3048
13/11/2007,12:00:00,38200,38360,38140,38195,2970
13/11/2007,14:00:00,38195,38425,38175,38335,2926
13/11/2007,16:00:00,38335,38515,38320,38425,3682
14/11/2007,08:00:00,38715,38945,38715,38800,3537
14/11/2007,10:00:00,38800,38880,38740,38850,2333
14/11/2007,12:00:00,38845,38870,38490,38630,3661
14/11/2007,14:00:00,38620,38845,38545,38665,4318
14/11/2007,16:00:00,38655,38750,38570,38675,3668
15/11/2007,08:00:00,38560,38770,38480,38540,1999
15/11/2007,10:00:00,38540,38610,38450,38475,3359
15/11/2007,12:00:00,38465,38540,38390,38490,1864
15/11/2007,14:00:00,38495,38635,38415,38480,3578
15/11/2007,16:00:00,38475,38555,38425,38535,3538
16/11/2007,08:00:00,38535,38535,38305,38405,2513
16/11/2007,10:00:00,38405,38605,38380,38565,4530
16/11/2007,12:00:00,38560,38675,38500,38610,2551
16/11/2007,14:00:00,38610,38765,38580,38605,3735
16/11/2007,16:00:00,38605,38650,38385,38580,5046
19/11/2007,08:00:00,38720,38770,38580,38660,1965
19/11/2007,10:00:00,38660,38680,38275,38285,3940
19/11/2007,12:00:00,38280,38290,38015,38105,3938
19/11/2007,14:00:00,38105,38105,37905,37980,3100
19/11/2007,16:00:00,37980,38025,37660,37820,6397
20/11/2007,08:00:00,38115,38170,37820,37875,3876
20/11/2007,10:00:00,37870,38090,37640,37995,5955
20/11/2007,12:00:00,38000,38160,37910,38020,2793
20/11/2007,14:00:00,38025,38145,37910,38085,3994
20/11/2007,16:00:00,38085,38190,37980,38050,5080
21/11/2007,08:00:00,37780,37890,37670,37825,2834
21/11/2007,10:00:00,37830,37850,37395,37495,5703
21/11/2007,12:00:00,37490,37575,37425,37465,2462
21/11/2007,14:00:00,37460,37755,37460,37700,4222
21/11/2007,16:00:00,37690,37720,37330,37595,6208
22/11/2007,08:00:00,37600,37730,37380,37450,2104
22/11/2007,10:00:00,37455,37585,37405,37485,2497
22/11/2007,12:00:00,37485,37615,37485,37600,1366
22/11/2007,14:00:00,37600,37710,37580,37630,1594
22/11/2007,16:00:00,37635,37650,37490,37615,1687
23/11/2007,08:00:00,37560,37840,37560,37770,2203
23/11/2007,10:00:00,37765,37880,37705,37825,2610
23/11/2007,12:00:00,37820,37910,37815,37905,818
23/11/2007,14:00:00,37905,38030,37860,37980,3303
23/11/2007,16:00:00,37980,38185,37955,38130,3387
26/11/2007,08:00:00,38360,38520,38300,38450,2519
26/11/2007,10:00:00,38450,38495,38225,38290,2785
26/11/2007,12:00:00,38295,38345,38120,38140,1575
26/11/2007,14:00:00,38140,38160,37850,38135,4431
26/11/2007,16:00:00,38135,38150,37815,37860,4257
27/11/2007,08:00:00,37620,37845,37615,37760,2569
27/11/2007,10:00:00,37750,37995,37725,37875,3808
27/11/2007,12:00:00,37875,37900,37580,37600,2565
27/11/2007,14:00:00,37605,37790,37495,37780,4419
27/11/2007,16:00:00,37765,37930,37555,37925,4689
28/11/2007,08:00:00,37970,38010,37730,37770,2789
28/11/2007,10:00:00,37765,37970,37560,37970,4913
28/11/2007,12:00:00,37970,38190,37935,38120,3720
28/11/2007,14:00:00,38125,38350,38115,38350,4598
28/11/2007,16:00:00,38350,38650,38285,38615,6008
29/11/2007,08:00:00,38820,38915,38710,38875,3452
29/11/2007,10:00:00,38875,38940,38550,38680,5049
29/11/2007,12:00:00,38675,38695,38430,38585,3007
29/11/2007,14:00:00,38585,38700,38495,38655,3122
29/11/2007,16:00:00,38660,38820,38560,38790,3754
30/11/2007,08:00:00,38925,38925,38750,38890,2429
30/11/2007,10:00:00,38895,38990,38855,38895,3508
30/11/2007,12:00:00,38895,39165,38855,39085,3226
30/11/2007,14:00:00,39085,39200,39005,39100,3342
30/11/2007,16:00:00,39095,39210,38930,38930,5127
03/12/2007,08:00:00,39010,39215,38900,39020,2582
03/12/2007,10:00:00,39025,39120,38930,39090,2636
03/12/2007,12:00:00,39095,39150,39010,39025,1416
03/12/2007,14:00:00,39030,39080,38910,38950,2412
03/12/2007,16:00:00,38930,39025,38820,38950,3703
04/12/2007,08:00:00,38920,38970,38685,38690,2433
04/12/2007,10:00:00,38685,38785,38570,38615,3314
04/12/2007,12:00:00,38615,38625,38510,38515,1785
04/12/2007,14:00:00,38520,38685,38480,38610,4050
04/12/2007,16:00:00,38610,38680,38575,38580,3201
05/12/2007,08:00:00,38795,38890,38745,38885,2292
05/12/2007,10:00:00,38885,39015,38865,38995,3135
05/12/2007,12:00:00,38990,38995,38900,38960,1079
05/12/2007,14:00:00,38960,39210,38905,39185,4311
05/12/2007,16:00:00,39190,39280,39165,39185,4025
06/12/2007,08:00:00,39360,39375,39240,39300,2462
06/12/2007,10:00:00,39305,39305,39200,39285,1905
06/12/2007,12:00:00,39285,39490,39245,39320,3915
06/12/2007,14:00:00,39315,39350,39020,39210,4101
06/12/2007,16:00:00,39210,39290,39080,39255,2983
07/12/2007,08:00:00,39340,39470,39310,39340,1907
07/12/2007,10:00:00,39340,39485,39325,39460,2027
07/12/2007,12:00:00,39460,39530,39435,39465,1221
07/12/2007,14:00:00,39465,39550,39365,39400,2687
07/12/2007,16:00:00,39395,39530,39395,39500,4221
10/12/2007,08:00:00,39300,39435,39280,39375,2420
10/12/2007,10:00:00,39380,39670,39370,39595,3641
10/12/2007,12:00:00,39595,39630,39510,39585,1209
10/12/2007,14:00:00,39580,39595,39450,39545,1880
10/12/2007,16:00:00,39545,39775,39545,39615,4280
11/12/2007,08:00:00,39710,39730,39550,39670,2417
11/12/2007,10:00:00,39680,39710,39390,39485,3463
11/12/2007,12:00:00,39485,39610,39455,39565,1268
11/12/2007,14:00:00,39560,39600,39450,39460,1592
11/12/2007,16:00:00,39470,39555,39340,39545,3397
12/12/2007,08:00:00,39135,39210,39005,39195,3277
12/12/2007,10:00:00,39195,39290,39145,39180,2753
12/12/2007,12:00:00,39175,39380,39155,39335,1896
12/12/2007,14:00:00,39335,39955,39235,39765,8908
12/12/2007,16:00:00,39770,39780,39485,39515,5293
13/12/2007,08:00:00,39255,39300,39115,39200,3166
13/12/2007,10:00:00,39205,39235,39050,39140,3700
13/12/2007,12:00:00,39140,39145,38930,38965,2588
13/12/2007,14:00:00,38955,39210,38850,39065,5445
13/12/2007,16:00:00,39070,39170,38840,38880,4943
14/12/2007,08:00:00,39070,39075,38880,38945,2015
14/12/2007,10:00:00,38935,38990,38750,38825,2950
14/12/2007,12:00:00,38805,38910,38675,38890,1979
14/12/2007,14:00:00,38890,38930,38735,38815,2643
14/12/2007,16:00:00,38820,39040,38820,38900,3492
17/12/2007,08:00:00,38500,38600,38400,38400,2471
17/12/2007,10:00:00,38410,38480,38335,38450,3704
17/12/2007,12:00:00,38460,38480,38305,38385,3890
17/12/2007,14:00:00,38375,38430,38285,38315,2917
17/12/2007,16:00:00,38315,38435,38250,38320,4512
18/12/2007,08:00:00,38265,38515,38215,38425,2928
18/12/2007,10:00:00,38425,38625,38315,38565,5901
18/12/2007,12:00:00,38560,38650,38540,38620,3115
18/12/2007,14:00:00,38610,38710,38525,38585,5046
18/12/2007,16:00:00,38585,38595,38260,38290,4884
19/12/2007,08:00:00,38285,38340,38170,38250,2197
19/12/2007,10:00:00,38250,38265,38025,38160,5562
19/12/2007,12:00:00,38170,38270,38075,38210,2906
19/12/2007,14:00:00,38220,38410,38215,38355,4208
19/12/2007,16:00:00,38350,38395,37970,37995,7358
20/12/2007,08:00:00,38100,38225,38015,38130,2509
20/12/2007,10:00:00,38130,38150,38060,38140,3037
20/12/2007,12:00:00,38135,38150,38065,38090,1702
20/12/2007,14:00:00,38090,38215,38090,38105,5628
20/12/2007,16:00:00,38105,38125,37880,38005,5478