DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/04/2008,08:00:00,32955,33110,32850,32970,2711
21/04/2008,10:00:00,32980,33030,32915,33020,2630
21/04/2008,12:00:00,33015,33030,32730,32865,2607
21/04/2008,14:00:00,32865,32930,32800,32900,1741
21/04/2008,16:00:00,32900,32920,32735,32885,2818
22/04/2008,08:00:00,32705,32940,32665,32915,1834
22/04/2008,10:00:00,32915,32980,32715,32895,3000
22/04/2008,12:00:00,32890,32955,32840,32910,1325
22/04/2008,14:00:00,32915,32925,32660,32685,2044
22/04/2008,16:00:00,32685,32830,32570,32710,3697
23/04/2008,08:00:00,32750,32865,32685,32805,1614
23/04/2008,10:00:00,32805,32820,32450,32605,3590
23/04/2008,12:00:00,32595,32610,32105,32260,5562
23/04/2008,14:00:00,32260,32295,32110,32205,3072
23/04/2008,16:00:00,32205,32675,32160,32620,5864
24/04/2008,08:00:00,32490,32610,32390,32400,2368
24/04/2008,10:00:00,32395,32480,32270,32480,3168
24/04/2008,12:00:00,32480,32480,32330,32425,1386
24/04/2008,14:00:00,32420,32900,32400,32740,5019
24/04/2008,16:00:00,32740,32815,32500,32770,3983
25/04/2008,08:00:00,32815,33105,32815,33105,2045
25/04/2008,10:00:00,33100,33265,33095,33190,3345
25/04/2008,12:00:00,33190,33310,33175,33285,1473
25/04/2008,14:00:00,33285,33300,33110,33150,2030
25/04/2008,16:00:00,33145,33325,33080,33170,4206
28/04/2008,08:00:00,33215,33350,33175,33295,2342
28/04/2008,10:00:00,33290,33295,33160,33270,2512
28/04/2008,12:00:00,33270,33360,33205,33220,1681
28/04/2008,14:00:00,33230,33245,33070,33165,2486
28/04/2008,16:00:00,33175,33205,33050,33130,2612
29/04/2008,08:00:00,33025,33100,32935,33055,2020
29/04/2008,10:00:00,33050,33155,33005,33080,2299
29/04/2008,12:00:00,33070,33160,33015,33135,1380
29/04/2008,14:00:00,33125,33135,32970,32985,2391
29/04/2008,16:00:00,33005,33070,32835,33065,4283
30/04/2008,08:00:00,33020,33145,32965,33070,1360
30/04/2008,10:00:00,33060,33110,32925,32935,2655
30/04/2008,12:00:00,32930,33005,32825,32885,2335
30/04/2008,14:00:00,32890,33190,32885,33110,4057
30/04/2008,16:00:00,33105,33155,33045,33120,3121
02/05/2008,08:00:00,33400,33525,33345,33375,2550
02/05/2008,10:00:00,33375,33450,33290,33415,2065
02/05/2008,12:00:00,33415,33425,33340,33345,697
02/05/2008,14:00:00,33345,33695,33320,33690,4382
02/05/2008,16:00:00,33695,33770,33620,33685,4498
05/05/2008,08:00:00,33570,33680,33550,33585,1560
05/05/2008,10:00:00,33585,33645,33550,33560,1229
05/05/2008,12:00:00,33560,33630,33555,33610,844
05/05/2008,14:00:00,33615,33630,33515,33615,1254
05/05/2008,16:00:00,33630,33750,33600,33665,2721
06/05/2008,08:00:00,33595,33755,33580,33645,1324
06/05/2008,10:00:00,33650,33675,33405,33470,3409
06/05/2008,12:00:00,33470,33480,33370,33400,1376
06/05/2008,14:00:00,33400,33445,33280,33350,7451
06/05/2008,16:00:00,33350,33520,33335,33450,3176
07/05/2008,08:00:00,33565,33585,33425,33440,1862
07/05/2008,10:00:00,33430,33660,33415,33645,3030
07/05/2008,12:00:00,33645,33680,33580,33605,967
07/05/2008,14:00:00,33600,33760,33555,33725,2480
07/05/2008,16:00:00,33720,33740,33605,33605,2866
08/05/2008,08:00:00,33305,33400,33205,33355,2536
08/05/2008,10:00:00,33360,33470,33345,33430,2162
08/05/2008,12:00:00,33425,33480,33375,33445,978
08/05/2008,14:00:00,33440,33495,33190,33260,3776
08/05/2008,16:00:00,33260,33320,33000,33305,5453
09/05/2008,08:00:00,33050,33115,32905,32910,2525
09/05/2008,10:00:00,32905,32910,32590,32595,4268
09/05/2008,12:00:00,32595,32725,32580,32680,1932
09/05/2008,14:00:00,32680,32820,32680,32755,2419
09/05/2008,16:00:00,32755,32915,32755,32845,2974
12/05/2008,08:00:00,32920,33045,32875,32950,2307
12/05/2008,10:00:00,32955,33080,32940,32975,1825
12/05/2008,12:00:00,32970,32980,32880,32925,1281
12/05/2008,14:00:00,32920,32935,32790,32830,11695
12/05/2008,16:00:00,32825,32900,32760,32895,2849
13/05/2008,08:00:00,33030,33080,32735,32775,2700
13/05/2008,10:00:00,32770,32780,32520,32575,3544
13/05/2008,12:00:00,32575,32750,32525,32690,2488
13/05/2008,14:00:00,32690,33025,32685,32885,4277
13/05/2008,16:00:00,32880,32990,32840,32935,3398
14/05/2008,08:00:00,33065,33395,33030,33335,4177
14/05/2008,10:00:00,33330,33450,33245,33330,3814
14/05/2008,12:00:00,33330,33330,33180,33210,1979
14/05/2008,14:00:00,33215,33435,33200,33390,2956
14/05/2008,16:00:00,33385,33470,33365,33370,3120
15/05/2008,08:00:00,33390,33425,33080,33180,2891
15/05/2008,10:00:00,33185,33385,33165,33345,2827
15/05/2008,12:00:00,33350,33405,33310,33390,1130
15/05/2008,14:00:00,33390,33400,33250,33355,2154
15/05/2008,16:00:00,33355,33440,33305,33385,3269
16/05/2008,08:00:00,33465,33665,33450,33600,2577
16/05/2008,10:00:00,33605,33910,33595,33795,4714
16/05/2008,12:00:00,33805,33850,33655,33670,1559
16/05/2008,14:00:00,33660,33730,33525,33540,2682
16/05/2008,16:00:00,33540,33615,33425,33600,4509
19/05/2008,08:00:00,33680,33720,33560,33660,1602
19/05/2008,10:00:00,33660,33690,33535,33570,2110
19/05/2008,12:00:00,33570,33600,33515,33575,892
19/05/2008,14:00:00,33575,33685,33545,33675,1612
19/05/2008,16:00:00,33675,33815,33660,33800,3802
20/05/2008,08:00:00,33630,33650,33460,33515,2468
20/05/2008,10:00:00,33510,33545,33275,33305,3672
20/05/2008,12:00:00,33300,33390,33290,33345,1168
20/05/2008,14:00:00,33345,33390,33225,33270,2739
20/05/2008,16:00:00,33275,33315,33205,33230,3548
21/05/2008,08:00:00,33305,33345,33140,33260,2157
21/05/2008,10:00:00,33260,33555,33225,33495,5119
21/05/2008,12:00:00,33490,33495,33065,33140,4435
21/05/2008,14:00:00,33135,33280,33110,33135,3326
21/05/2008,16:00:00,33130,33230,33045,33190,4637
22/05/2008,08:00:00,32920,33090,32905,33015,2845
22/05/2008,10:00:00,33015,33300,33005,33235,4369
22/05/2008,12:00:00,33235,33310,33155,33175,2372
22/05/2008,14:00:00,33180,33410,33160,33350,3239
22/05/2008,16:00:00,33350,33535,33345,33400,5201
23/05/2008,08:00:00,33440,33440,33215,33270,2751
23/05/2008,10:00:00,33275,33295,33060,33245,4313
23/05/2008,12:00:00,33245,33320,33190,33290,1936
23/05/2008,14:00:00,33290,33365,33190,33220,2669
23/05/2008,16:00:00,33220,33310,32945,32985,5337
26/05/2008,08:00:00,32905,33080,32875,32965,1592
26/05/2008,10:00:00,32970,33040,32950,32965,1167
26/05/2008,12:00:00,32965,32995,32925,32935,389
26/05/2008,14:00:00,32930,32945,32780,32870,1630
26/05/2008,16:00:00,32870,32905,32800,32900,1485
27/05/2008,08:00:00,33000,33075,32865,32870,2403
27/05/2008,10:00:00,32865,32870,32530,32785,5177
27/05/2008,12:00:00,32790,32825,32695,32750,1290
27/05/2008,14:00:00,32745,32960,32710,32875,2801
27/05/2008,16:00:00,32875,32995,32805,32835,3586
28/05/2008,08:00:00,32915,32980,32765,32830,1911
28/05/2008,10:00:00,32830,32980,32785,32940,2526
28/05/2008,12:00:00,32935,33035,32910,33020,1548
28/05/2008,14:00:00,33020,33195,32915,32960,4307
28/05/2008,16:00:00,32965,32965,32755,32850,3928
29/05/2008,08:00:00,33010,33020,32855,32920,2110
29/05/2008,10:00:00,32925,33075,32810,32885,3309
29/05/2008,12:00:00,32875,32920,32730,32870,2285
29/05/2008,14:00:00,32865,32950,32710,32765,3066
29/05/2008,16:00:00,32775,32910,32705,32880,3532
30/05/2008,08:00:00,32980,33160,32940,33105,2646
30/05/2008,10:00:00,33105,33320,33040,33250,3616
30/05/2008,12:00:00,33255,33265,33190,33235,956
30/05/2008,14:00:00,33230,33330,33220,33265,2058
30/05/2008,16:00:00,33260,33365,33220,33335,4104
02/06/2008,08:00:00,33260,33300,32615,32740,4285
02/06/2008,10:00:00,32740,32775,32635,32750,2929
02/06/2008,12:00:00,32750,32775,32715,32740,761
02/06/2008,14:00:00,32740,32825,32700,32795,1616
02/06/2008,16:00:00,32800,32855,32740,32805,3439
03/06/2008,08:00:00,32685,32880,32660,32860,2574
03/06/2008,10:00:00,32865,32900,32765,32880,2524
03/06/2008,12:00:00,32880,32915,32785,32870,1341
03/06/2008,14:00:00,32870,32955,32825,32865,2516
03/06/2008,16:00:00,32880,32940,32825,32850,3097
04/06/2008,08:00:00,32755,32770,32650,32680,2719
04/06/2008,10:00:00,32675,32685,32380,32495,4831
04/06/2008,12:00:00,32495,32495,32315,32370,2284
04/06/2008,14:00:00,32375,32515,32345,32450,2889
04/06/2008,16:00:00,32460,32620,32390,32590,3580
05/06/2008,08:00:00,32585,32685,32455,32630,2559
05/06/2008,10:00:00,32640,32730,32610,32705,2237
05/06/2008,12:00:00,32700,32700,32550,32640,1490
05/06/2008,14:00:00,32640,32845,32445,32575,5117
05/06/2008,16:00:00,32580,32670,32455,32595,3011
06/06/2008,08:00:00,32795,32850,32630,32650,2517
06/06/2008,10:00:00,32650,32655,32345,32395,3471
06/06/2008,12:00:00,32400,32410,32290,32345,1822
06/06/2008,14:00:00,32340,32410,32020,32065,5703
06/06/2008,16:00:00,32065,32065,31730,31800,5981
09/06/2008,08:00:00,31725,31830,31585,31785,3921
09/06/2008,10:00:00,31785,31885,31665,31780,2986
09/06/2008,12:00:00,31780,31905,31725,31850,2160
09/06/2008,14:00:00,31845,31955,31675,31795,3298
09/06/2008,16:00:00,31810,31875,31660,31785,3866
10/06/2008,08:00:00,31585,31605,31275,31370,4855
10/06/2008,10:00:00,31370,31555,31245,31445,4082
10/06/2008,12:00:00,31445,31525,31390,31435,1850
10/06/2008,14:00:00,31440,31490,31310,31435,2420
10/06/2008,16:00:00,31440,31520,31375,31415,3329
11/06/2008,08:00:00,31500,31555,31315,31330,2913
11/06/2008,10:00:00,31325,31465,31240,31355,3514
11/06/2008,12:00:00,31355,31410,31320,31390,1325
11/06/2008,14:00:00,31390,31400,30910,30920,4884
11/06/2008,16:00:00,30920,30950,30685,30765,7437
12/06/2008,08:00:00,30830,30940,30710,30845,3209
12/06/2008,10:00:00,30845,30910,30655,30740,3583
12/06/2008,12:00:00,30735,30990,30735,30940,2574
12/06/2008,14:00:00,30940,31010,30715,30960,4303
12/06/2008,16:00:00,30960,31000,30710,30875,3806
13/06/2008,08:00:00,30835,30835,30535,30575,3169
13/06/2008,10:00:00,30580,30620,30430,30500,2861
13/06/2008,12:00:00,30500,30725,30500,30655,2332
13/06/2008,14:00:00,30655,30900,30490,30870,4329
13/06/2008,16:00:00,30865,30985,30830,30980,4475
16/06/2008,08:00:00,31020,31045,30820,30875,2858
16/06/2008,10:00:00,30870,31010,30840,30935,2868
16/06/2008,12:00:00,30935,30955,30790,30805,1430
16/06/2008,14:00:00,30800,30850,30600,30755,4810
16/06/2008,16:00:00,30750,30895,30565,30885,4459
17/06/2008,08:00:00,30900,31040,30890,30990,3803
17/06/2008,10:00:00,30985,31175,30985,31115,5079
17/06/2008,12:00:00,31110,31125,31030,31070,2112
17/06/2008,14:00:00,31075,31200,31060,31155,5832
17/06/2008,16:00:00,31145,31185,30900,30915,7121
18/06/2008,08:00:00,30810,30895,30705,30760,5264
18/06/2008,10:00:00,30760,30830,30685,30730,3991
18/06/2008,12:00:00,30735,30735,30520,30555,3714
18/06/2008,14:00:00,30560,30650,30520,30550,3180
18/06/2008,16:00:00,30545,30590,30385,30570,8533
19/06/2008,08:00:00,30375,30480,30275,30320,5124
19/06/2008,10:00:00,30320,30605,30295,30565,26064
19/06/2008,12:00:00,30565,30580,30450,30515,3023
19/06/2008,14:00:00,30515,30600,30430,30495,6010
19/06/2008,16:00:00,30480,30550,30355,30385,4970