DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/07/2008,08:00:00,28360,28360,28155,28165,2374
21/07/2008,10:00:00,28165,28475,28135,28390,3085
21/07/2008,12:00:00,28385,28595,28385,28515,1840
21/07/2008,14:00:00,28510,28620,28480,28510,1663
21/07/2008,16:00:00,28510,28550,28375,28380,2774
22/07/2008,08:00:00,28280,28365,28180,28225,2612
22/07/2008,10:00:00,28225,28250,28125,28210,2410
22/07/2008,12:00:00,28215,28240,27990,28115,2303
22/07/2008,14:00:00,28120,28220,28085,28200,2020
22/07/2008,16:00:00,28205,28485,28195,28435,3697
23/07/2008,08:00:00,28760,28850,28665,28735,2629
23/07/2008,10:00:00,28735,28945,28730,28895,3314
23/07/2008,12:00:00,28890,28965,28865,28930,1670
23/07/2008,14:00:00,28930,29055,28915,28965,2655
23/07/2008,16:00:00,28960,29165,28950,29025,4143
24/07/2008,08:00:00,29170,29175,28960,28960,2185
24/07/2008,10:00:00,28960,29115,28860,29005,3281
24/07/2008,12:00:00,29005,29060,28850,28960,1961
24/07/2008,14:00:00,28960,29140,28910,28990,2123
24/07/2008,16:00:00,28990,29015,28790,28965,3566
25/07/2008,08:00:00,28615,28735,28495,28685,3411
25/07/2008,10:00:00,28680,28835,28510,28550,3788
25/07/2008,12:00:00,28550,28750,28545,28730,1303
25/07/2008,14:00:00,28735,28860,28640,28825,2474
25/07/2008,16:00:00,28825,28945,28775,28855,3947
28/07/2008,08:00:00,28795,28795,28575,28645,1851
28/07/2008,10:00:00,28645,28675,28510,28535,2313
28/07/2008,12:00:00,28535,28645,28490,28635,1379
28/07/2008,14:00:00,28640,28725,28605,28665,1554
28/07/2008,16:00:00,28680,28715,28515,28535,2785
29/07/2008,08:00:00,28490,28490,28120,28205,3017
29/07/2008,10:00:00,28210,28380,28180,28200,2475
29/07/2008,12:00:00,28195,28295,28105,28275,1565
29/07/2008,14:00:00,28275,28365,28205,28305,1926
29/07/2008,16:00:00,28310,28595,28310,28490,4023
30/07/2008,08:00:00,28715,28765,28495,28530,2693
30/07/2008,10:00:00,28520,28520,28400,28485,2195
30/07/2008,12:00:00,28490,28575,28395,28410,1255
30/07/2008,14:00:00,28410,28650,28410,28565,2566
30/07/2008,16:00:00,28570,28685,28540,28540,3000
31/07/2008,08:00:00,28685,28735,28550,28595,1823
31/07/2008,10:00:00,28595,28785,28560,28705,1878
31/07/2008,12:00:00,28705,28870,28705,28810,1285
31/07/2008,14:00:00,28805,28900,28350,28490,5446
31/07/2008,16:00:00,28495,28560,28430,28500,3815
01/08/2008,08:00:00,28345,28375,28195,28335,1889
01/08/2008,10:00:00,28335,28460,28280,28450,1277
01/08/2008,12:00:00,28450,28505,28365,28425,1201
01/08/2008,14:00:00,28425,28650,28380,28440,3162
01/08/2008,16:00:00,28410,28525,28245,28315,4665
04/08/2008,08:00:00,28305,28305,28125,28170,1521
04/08/2008,10:00:00,28175,28285,28155,28205,1636
04/08/2008,12:00:00,28205,28265,28170,28255,625
04/08/2008,14:00:00,28255,28315,28170,28235,3924
04/08/2008,16:00:00,28235,28255,27910,27970,3875
05/08/2008,08:00:00,28040,28265,28015,28250,2664
05/08/2008,10:00:00,28250,28655,28250,28570,5018
05/08/2008,12:00:00,28570,28695,28570,28620,1298
05/08/2008,14:00:00,28615,28855,28575,28855,3351
05/08/2008,16:00:00,28835,28980,28790,28970,3731
06/08/2008,08:00:00,29005,29135,28935,29105,3093
06/08/2008,10:00:00,29110,29155,28990,29005,2113
06/08/2008,12:00:00,29000,29010,28790,28930,1679
06/08/2008,14:00:00,28925,29045,28915,29020,1287
06/08/2008,16:00:00,29020,29270,29000,29250,3235
07/08/2008,08:00:00,29055,29455,29055,29440,2704
07/08/2008,10:00:00,29435,29520,29390,29440,2843
07/08/2008,12:00:00,29440,29450,29320,29350,1526
07/08/2008,14:00:00,29355,29410,29175,29255,2836
07/08/2008,16:00:00,29265,29390,29250,29390,3208
08/08/2008,08:00:00,29200,29285,29115,29205,1793
08/08/2008,10:00:00,29215,29275,29125,29275,1694
08/08/2008,12:00:00,29265,29305,29045,29080,1681
08/08/2008,14:00:00,29080,29140,28805,29020,3977
08/08/2008,16:00:00,29020,29295,29005,29285,3883
11/08/2008,08:00:00,29335,29760,29250,29600,2679
11/08/2008,10:00:00,29595,29715,29540,29705,2247
11/08/2008,12:00:00,29710,29740,29650,29655,1156
11/08/2008,14:00:00,29660,29705,29595,29645,1651
11/08/2008,16:00:00,29645,29755,29580,29725,2980
12/08/2008,08:00:00,29610,29645,29470,29520,1728
12/08/2008,10:00:00,29515,29595,29385,29575,2586
12/08/2008,12:00:00,29580,29690,29540,29625,1514
12/08/2008,14:00:00,29625,29640,29445,29470,1930
12/08/2008,16:00:00,29465,29550,29365,29510,2642
13/08/2008,08:00:00,29360,29380,29260,29265,1645
13/08/2008,10:00:00,29260,29365,29215,29260,1732
13/08/2008,12:00:00,29255,29300,29100,29120,1392
13/08/2008,14:00:00,29120,29175,28990,29055,3119
13/08/2008,16:00:00,29060,29120,28840,28870,3720
14/08/2008,08:00:00,29070,29125,28945,29110,1910
14/08/2008,10:00:00,29110,29135,29000,29020,1728
14/08/2008,12:00:00,29020,29040,28940,29040,1060
14/08/2008,14:00:00,29035,29065,28625,28770,3040
14/08/2008,16:00:00,28770,28960,28760,28930,2425
18/08/2008,08:00:00,28845,28905,28665,28870,1715
18/08/2008,10:00:00,28865,28880,28740,28825,1483
18/08/2008,12:00:00,28820,29130,28815,29065,1789
18/08/2008,14:00:00,29070,29225,29005,29045,2191
18/08/2008,16:00:00,29040,29055,28935,28955,2170
19/08/2008,08:00:00,28665,28715,28465,28515,3267
19/08/2008,10:00:00,28525,28675,28500,28655,1813
19/08/2008,12:00:00,28650,28675,28490,28495,893
19/08/2008,14:00:00,28495,28555,28430,28495,2265
19/08/2008,16:00:00,28490,28510,28325,28350,3523
20/08/2008,08:00:00,28460,28560,28315,28430,1718
20/08/2008,10:00:00,28440,28495,28235,28235,1643
20/08/2008,12:00:00,28235,28280,28160,28235,1477
20/08/2008,14:00:00,28235,28245,28010,28075,2904
20/08/2008,16:00:00,28075,28300,28005,28200,3842
21/08/2008,08:00:00,28080,28150,27885,28040,2028
21/08/2008,10:00:00,28040,28120,27910,27965,2161
21/08/2008,12:00:00,27970,28055,27960,27990,902
21/08/2008,14:00:00,28010,28110,27910,27985,1459
21/08/2008,16:00:00,27970,28085,27810,27845,3138
22/08/2008,08:00:00,27965,28035,27760,27915,1559
22/08/2008,10:00:00,27920,28005,27890,27945,1764
22/08/2008,12:00:00,27950,28095,27825,28035,1769
22/08/2008,14:00:00,28040,28190,28015,28130,2140
22/08/2008,16:00:00,28135,28215,28060,28125,2860
25/08/2008,08:00:00,28050,28110,27960,28055,1270
25/08/2008,10:00:00,28055,28090,28025,28030,626
25/08/2008,12:00:00,28040,28205,28005,28175,950
25/08/2008,14:00:00,28185,28185,27985,28040,1381
25/08/2008,16:00:00,28055,28145,27950,27995,2191
26/08/2008,08:00:00,27840,27910,27675,27675,2110
26/08/2008,10:00:00,27670,27775,27615,27740,2221
26/08/2008,12:00:00,27735,27800,27660,27750,802
26/08/2008,14:00:00,27740,27855,27695,27790,1683
26/08/2008,16:00:00,27790,28135,27790,28025,4042
27/08/2008,08:00:00,28040,28040,27885,27970,1460
27/08/2008,10:00:00,27965,28010,27770,27820,2095
27/08/2008,12:00:00,27825,27950,27795,27900,968
27/08/2008,14:00:00,27900,28070,27850,27980,1942
27/08/2008,16:00:00,27970,28125,27970,28070,2452
28/08/2008,08:00:00,28095,28095,27955,28005,1712
28/08/2008,10:00:00,28010,28270,27985,28260,2298
28/08/2008,12:00:00,28265,28420,28220,28375,1938
28/08/2008,14:00:00,28380,28760,28315,28670,5072
28/08/2008,16:00:00,28665,28775,28630,28770,3891
29/08/2008,08:00:00,28820,28855,28685,28720,2126
29/08/2008,10:00:00,28725,28850,28675,28830,2356
29/08/2008,12:00:00,28830,28890,28745,28830,939
29/08/2008,14:00:00,28825,28975,28755,28910,1992
29/08/2008,16:00:00,28910,28955,28775,28820,3411
01/09/2008,08:00:00,28680,28770,28625,28740,2000
01/09/2008,10:00:00,28740,28880,28720,28815,1745
01/09/2008,12:00:00,28825,28915,28785,28845,868
01/09/2008,14:00:00,28850,28875,28820,28835,743
01/09/2008,16:00:00,28830,28965,28800,28865,1770
02/09/2008,08:00:00,28890,29000,28715,28955,2553
02/09/2008,10:00:00,28960,29250,28940,29185,4091
02/09/2008,12:00:00,29200,29245,29175,29240,1074
02/09/2008,14:00:00,29235,29490,29235,29405,2899
02/09/2008,16:00:00,29410,29445,29260,29310,3527
03/09/2008,08:00:00,29120,29230,29045,29165,2687
03/09/2008,10:00:00,29160,29310,29120,29145,2276
03/09/2008,12:00:00,29135,29190,29105,29135,1053
03/09/2008,14:00:00,29135,29285,29110,29230,2039
03/09/2008,16:00:00,29255,29295,29050,29080,3104
04/09/2008,08:00:00,29105,29215,29045,29145,2469
04/09/2008,10:00:00,29145,29180,28880,28950,3348
04/09/2008,12:00:00,28950,29130,28900,29115,1713
04/09/2008,14:00:00,29105,29120,28750,28820,3820
04/09/2008,16:00:00,28810,28930,28260,28305,7680
05/09/2008,08:00:00,28045,28170,28035,28075,3748
05/09/2008,10:00:00,28075,28095,27710,27905,5454
05/09/2008,12:00:00,27905,28015,27845,27935,1553
05/09/2008,14:00:00,27930,28045,27670,27970,4755
05/09/2008,16:00:00,27980,27980,27535,27610,5776
08/09/2008,08:00:00,28420,28730,28360,28705,6231
08/09/2008,10:00:00,28705,28800,28610,28655,3415
08/09/2008,12:00:00,28650,28755,28650,28680,1236
08/09/2008,14:00:00,28690,28720,28570,28575,2011
08/09/2008,16:00:00,28575,28655,28335,28485,4950
09/09/2008,08:00:00,28415,28660,28370,28600,2240
09/09/2008,10:00:00,28605,28740,28550,28680,2954
09/09/2008,12:00:00,28670,28745,28670,28710,1008
09/09/2008,14:00:00,28705,28725,28425,28610,2620
09/09/2008,16:00:00,28600,28690,28160,28330,6073
10/09/2008,08:00:00,28370,28370,27975,28130,3252
10/09/2008,10:00:00,28130,28285,28055,28060,2864
10/09/2008,12:00:00,28060,28405,27955,27990,4160
10/09/2008,14:00:00,27990,28290,27910,28245,3611
10/09/2008,16:00:00,28240,28295,28055,28220,3223
11/09/2008,08:00:00,28160,28175,27930,28040,2224
11/09/2008,10:00:00,28035,28105,27825,27865,2845
11/09/2008,12:00:00,27860,27980,27715,27770,2196
11/09/2008,14:00:00,27770,27790,27575,27660,3644
11/09/2008,16:00:00,27670,28075,27665,28065,4538
12/09/2008,08:00:00,28360,28360,28245,28335,2421
12/09/2008,10:00:00,28330,28445,28260,28345,2896
12/09/2008,12:00:00,28350,28360,28195,28225,1515
12/09/2008,14:00:00,28220,28230,27990,28105,3529
12/09/2008,16:00:00,28105,28450,28085,28450,3391
15/09/2008,08:00:00,27600,27680,27455,27595,4477
15/09/2008,10:00:00,27605,27610,27285,27455,4812
15/09/2008,12:00:00,27455,27455,26980,27080,4570
15/09/2008,14:00:00,27080,27335,27055,27235,5021
15/09/2008,16:00:00,27235,27595,27200,27440,7111
16/09/2008,08:00:00,26980,27120,26825,26930,6347
16/09/2008,10:00:00,26930,27185,26855,27130,5503
16/09/2008,12:00:00,27130,27140,26625,26845,6036
16/09/2008,14:00:00,26845,27020,26295,26500,12253
16/09/2008,16:00:00,26510,27015,26505,26660,11844
17/09/2008,08:00:00,27115,27150,26500,26585,7733
17/09/2008,10:00:00,26590,26965,26585,26805,6935
17/09/2008,12:00:00,26805,26965,26745,26930,3216
17/09/2008,14:00:00,26940,26950,26220,26405,9993
17/09/2008,16:00:00,26405,26510,25920,25960,10273
18/09/2008,08:00:00,25965,26190,25655,26025,5500
18/09/2008,10:00:00,26030,26265,25865,26240,7913
18/09/2008,12:00:00,26245,26355,26160,26225,6091
18/09/2008,14:00:00,26235,26290,25825,26110,7712
18/09/2008,16:00:00,26120,26210,25600,25840,6486
19/09/2008,08:00:00,26520,27110,26520,26890,36