DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/10/2008,08:00:00,22150,22350,21955,22085,2679
20/10/2008,10:00:00,22085,22295,21975,22025,3671
20/10/2008,12:00:00,22020,22165,21830,21955,2880
20/10/2008,14:00:00,21955,22120,21915,22100,2930
20/10/2008,16:00:00,22120,22325,21960,22180,5102
21/10/2008,08:00:00,22465,22515,22240,22405,3001
21/10/2008,10:00:00,22405,22410,22160,22370,2578
21/10/2008,12:00:00,22375,22450,22100,22120,2186
21/10/2008,14:00:00,22125,22125,21760,21980,4757
21/10/2008,16:00:00,21990,22195,21800,21865,4680
22/10/2008,08:00:00,21415,21750,21395,21740,2699
22/10/2008,10:00:00,21735,21760,21420,21490,2578
22/10/2008,12:00:00,21500,21545,21135,21320,2154
22/10/2008,14:00:00,21330,21425,21175,21205,3063
22/10/2008,16:00:00,21200,21325,21060,21180,5807
23/10/2008,08:00:00,21200,21250,20865,21120,2848
23/10/2008,10:00:00,21120,21185,20380,20460,5251
23/10/2008,12:00:00,20460,20660,20450,20480,2565
23/10/2008,14:00:00,20470,20940,20415,20770,4071
23/10/2008,16:00:00,20765,21265,20730,21150,6516
24/10/2008,08:00:00,20350,20350,19850,20240,4151
24/10/2008,10:00:00,20220,20230,19225,19455,6830
24/10/2008,12:00:00,19450,19640,19310,19550,4148
24/10/2008,14:00:00,19535,19830,19320,19775,4486
24/10/2008,16:00:00,19785,20150,19440,20150,6398
27/10/2008,08:00:00,19195,19195,18550,18820,3429
27/10/2008,10:00:00,18830,18970,18750,18795,3170
27/10/2008,12:00:00,18800,19150,18785,19140,2786
27/10/2008,14:00:00,19155,19440,19030,19260,5129
27/10/2008,16:00:00,19260,19405,19065,19105,5601
28/10/2008,08:00:00,19850,19850,19000,19110,4761
28/10/2008,10:00:00,19110,19330,18875,19225,5252
28/10/2008,12:00:00,19245,19395,19200,19240,2836
28/10/2008,14:00:00,19230,19330,18685,18735,5478
28/10/2008,16:00:00,18730,18890,18615,18785,5829
29/10/2008,08:00:00,19730,19945,19565,19830,4525
29/10/2008,10:00:00,19820,19970,19665,19910,4508
29/10/2008,12:00:00,19925,20140,19865,19930,3421
29/10/2008,14:00:00,19940,20180,19860,20085,3960
29/10/2008,16:00:00,20085,20570,20065,20550,5816
30/10/2008,08:00:00,20850,20990,20585,20610,3469
30/10/2008,10:00:00,20615,21020,20545,20970,3722
30/10/2008,12:00:00,20970,21135,20900,21090,2583
30/10/2008,14:00:00,21090,21235,20865,20880,4892
30/10/2008,16:00:00,20890,20950,20400,20885,6776
31/10/2008,08:00:00,20640,20850,20570,20680,3240
31/10/2008,10:00:00,20690,20730,20460,20495,3215
31/10/2008,12:00:00,20500,20640,20360,20640,2353
31/10/2008,14:00:00,20645,20935,20510,20900,4646
31/10/2008,16:00:00,20915,21390,20910,21015,7028
03/11/2008,08:00:00,21430,21665,21430,21635,4875
03/11/2008,10:00:00,21630,21700,21435,21510,2953
03/11/2008,12:00:00,21510,21635,21460,21585,1202
03/11/2008,14:00:00,21580,21640,21360,21530,2877
03/11/2008,16:00:00,21525,21670,21425,21610,4299
04/11/2008,08:00:00,21705,21995,21620,21930,3864
04/11/2008,10:00:00,21925,22225,21875,22225,3439
04/11/2008,12:00:00,22225,22475,22210,22420,2579
04/11/2008,14:00:00,22420,22455,22270,22310,2617
04/11/2008,16:00:00,22300,23125,22290,23060,7971
05/11/2008,08:00:00,22980,23165,22675,22800,4657
05/11/2008,10:00:00,22795,22830,22510,22685,3169
05/11/2008,12:00:00,22685,23000,22680,22840,2344
05/11/2008,14:00:00,22845,22985,22710,22725,3659
05/11/2008,16:00:00,22720,23130,22685,22780,5387
06/11/2008,08:00:00,22355,22355,22020,22165,3635
06/11/2008,10:00:00,22160,22215,21930,22025,2808
06/11/2008,12:00:00,22015,22705,21935,22170,5576
06/11/2008,14:00:00,22185,22355,22070,22140,3386
06/11/2008,16:00:00,22140,22170,21310,21355,6616
07/11/2008,08:00:00,21570,21795,21350,21430,3521
07/11/2008,10:00:00,21430,21535,21180,21490,4151
07/11/2008,12:00:00,21500,21525,21340,21380,1340
07/11/2008,14:00:00,21385,21560,21125,21510,4821
07/11/2008,16:00:00,21525,22040,21515,22025,6224
10/11/2008,08:00:00,22385,22640,22385,22535,2250
10/11/2008,10:00:00,22535,22720,22485,22635,2148
10/11/2008,12:00:00,22635,22670,22490,22550,1418
10/11/2008,14:00:00,22550,22580,22215,22245,3157
10/11/2008,16:00:00,22255,22310,21910,21930,4001
11/11/2008,08:00:00,21780,21785,21565,21635,2202
11/11/2008,10:00:00,21630,21690,21460,21570,2734
11/11/2008,12:00:00,21575,21610,21250,21300,2349
11/11/2008,14:00:00,21310,21345,20890,20975,5792
11/11/2008,16:00:00,20965,21055,20605,20630,5803
12/11/2008,08:00:00,20980,21170,20725,20810,3510
12/11/2008,10:00:00,20805,20965,20675,20875,3799
12/11/2008,12:00:00,20875,21090,20810,20815,2398
12/11/2008,14:00:00,20810,20855,20460,20555,4769
12/11/2008,16:00:00,20550,20595,20020,20180,6969
13/11/2008,08:00:00,19985,20390,19825,20315,3530
13/11/2008,10:00:00,20315,20555,19960,20105,4461
13/11/2008,12:00:00,20095,20360,19940,20140,3208
13/11/2008,14:00:00,20150,20470,20100,20220,4205
13/11/2008,16:00:00,20210,20510,20165,20365,5277
14/11/2008,08:00:00,21045,21050,20765,20870,3675
14/11/2008,10:00:00,20870,20965,20670,20800,2639
14/11/2008,12:00:00,20805,20960,20805,20845,1888
14/11/2008,14:00:00,20840,21045,20715,21020,3456
14/11/2008,16:00:00,21020,21095,20570,20710,5428
17/11/2008,08:00:00,20840,20840,20510,20730,2592
17/11/2008,10:00:00,20730,20790,20255,20270,4116
17/11/2008,12:00:00,20260,20305,20020,20245,3196
17/11/2008,14:00:00,20240,20435,20175,20395,3503
17/11/2008,16:00:00,20395,20430,19870,20160,6535
18/11/2008,08:00:00,20120,20190,19580,19645,3269
18/11/2008,10:00:00,19650,19730,19480,19670,3659
18/11/2008,12:00:00,19675,19710,19560,19660,1714
18/11/2008,14:00:00,19650,20050,19635,19955,4380
18/11/2008,16:00:00,19955,20250,19840,20220,5218
19/11/2008,08:00:00,20065,20095,19770,19855,3215
19/11/2008,10:00:00,19850,19980,19680,19940,2997
19/11/2008,12:00:00,19935,19935,19635,19645,2220
19/11/2008,14:00:00,19640,19880,19555,19715,3886
19/11/2008,16:00:00,19725,19915,19425,19540,5835
20/11/2008,08:00:00,18950,19060,18825,18935,3909
20/11/2008,10:00:00,18935,19075,18875,18995,3206
20/11/2008,12:00:00,18980,19220,18925,19100,2963
20/11/2008,14:00:00,19100,19180,18830,18875,3994
20/11/2008,16:00:00,18870,19250,18650,19075,6656
21/11/2008,08:00:00,19235,19285,18920,19195,4101
21/11/2008,10:00:00,19200,19380,19060,19100,3985
21/11/2008,12:00:00,19100,19190,18855,18855,2568
21/11/2008,14:00:00,18855,19090,18780,18840,5234
21/11/2008,16:00:00,18850,18930,18195,18545,6846
24/11/2008,08:00:00,18975,18975,18665,18810,2335
24/11/2008,10:00:00,18805,19170,18785,18995,3695
24/11/2008,12:00:00,18990,19150,18990,19065,1759
24/11/2008,14:00:00,19065,19260,18990,19140,2699
24/11/2008,16:00:00,19150,19985,19130,19685,7892
25/11/2008,08:00:00,19680,19740,19450,19590,2721
25/11/2008,10:00:00,19580,19830,19530,19785,2272
25/11/2008,12:00:00,19780,20160,19780,19880,2261
25/11/2008,14:00:00,19860,20345,19765,20060,5435
25/11/2008,16:00:00,20060,20285,19630,19705,5673
26/11/2008,08:00:00,19610,19900,19525,19870,2751
26/11/2008,10:00:00,19880,20100,19635,19725,4084
26/11/2008,12:00:00,19735,19760,19410,19445,2216
26/11/2008,14:00:00,19450,19740,19360,19695,3749
26/11/2008,16:00:00,19710,20025,19630,19885,5008
27/11/2008,08:00:00,20140,20335,20060,20265,1731
27/11/2008,10:00:00,20270,20390,20165,20225,1839
27/11/2008,12:00:00,20220,20280,20180,20195,658
27/11/2008,14:00:00,20195,20265,20135,20215,805
27/11/2008,16:00:00,20215,20305,20160,20165,1499
28/11/2008,08:00:00,20215,20240,20050,20100,1592
28/11/2008,10:00:00,20100,20100,19750,19900,3974
28/11/2008,12:00:00,19895,19910,19680,19770,1675
28/11/2008,14:00:00,19775,19950,19760,19860,5748
28/11/2008,16:00:00,19855,20030,19720,19950,3550
01/12/2008,08:00:00,19890,19940,19460,19525,2556
01/12/2008,10:00:00,19520,19590,19260,19345,6971
01/12/2008,12:00:00,19345,19450,19325,19375,1251
01/12/2008,14:00:00,19385,19425,19125,19170,2370
01/12/2008,16:00:00,19150,19220,18725,18835,6815
02/12/2008,08:00:00,18550,18665,18325,18530,4679
02/12/2008,10:00:00,18530,18880,18470,18810,4274
02/12/2008,12:00:00,18825,19130,18785,19010,3105
02/12/2008,14:00:00,19000,19075,18740,18890,3281
02/12/2008,16:00:00,18900,19285,18880,19035,5592
03/12/2008,08:00:00,19105,19180,18815,18815,4528
03/12/2008,10:00:00,18815,18945,18775,18925,2454
03/12/2008,12:00:00,18920,19015,18815,18880,1667
03/12/2008,14:00:00,18885,18890,18540,18625,3289
03/12/2008,16:00:00,18615,19295,18560,19290,5782
04/12/2008,08:00:00,19240,19485,19030,19415,2630
04/12/2008,10:00:00,19415,19505,19300,19350,2787
04/12/2008,12:00:00,19355,19405,19015,19170,3766
04/12/2008,14:00:00,19160,19160,18620,18875,4812
04/12/2008,16:00:00,18885,19055,18725,18855,5417
05/12/2008,08:00:00,18660,18835,18520,18585,3340
05/12/2008,10:00:00,18595,18775,18530,18545,2797
05/12/2008,12:00:00,18550,18560,18405,18490,1583
05/12/2008,14:00:00,18485,18490,18055,18100,4172
05/12/2008,16:00:00,18100,18205,17820,18195,5331
08/12/2008,08:00:00,19010,19430,18850,19085,3609
08/12/2008,10:00:00,19085,19120,18810,18890,2128
08/12/2008,12:00:00,18900,19015,18885,18945,1044
08/12/2008,14:00:00,18935,19100,18865,18920,1576
08/12/2008,16:00:00,18925,19330,18870,19235,4184
09/12/2008,08:00:00,19190,19190,18925,19050,2445
09/12/2008,10:00:00,19050,19655,19030,19620,4127
09/12/2008,12:00:00,19615,19680,19520,19615,2231
09/12/2008,14:00:00,19610,19620,19370,19420,3244
09/12/2008,16:00:00,19425,19790,19425,19600,4929
10/12/2008,08:00:00,19685,19850,19515,19630,2245
10/12/2008,10:00:00,19630,19645,19450,19565,1928
10/12/2008,12:00:00,19565,19830,19545,19720,1884
10/12/2008,14:00:00,19720,19885,19705,19715,2373
10/12/2008,16:00:00,19725,19930,19710,19865,3397
11/12/2008,08:00:00,19790,19855,19560,19635,2559
11/12/2008,10:00:00,19630,19940,19585,19930,2555
11/12/2008,12:00:00,19920,19975,19785,19830,1516
11/12/2008,14:00:00,19825,19825,19580,19755,2156
11/12/2008,16:00:00,19745,19935,19580,19615,3748
12/12/2008,08:00:00,18850,19060,18730,18860,4100
12/12/2008,10:00:00,18855,18865,18615,18655,4255
12/12/2008,12:00:00,18645,18770,18545,18710,1792
12/12/2008,14:00:00,18720,19190,18650,19105,4123
12/12/2008,16:00:00,19120,19335,18995,19290,4408
15/12/2008,08:00:00,19495,19580,19380,19400,3616
15/12/2008,10:00:00,19390,19390,19175,19365,4453
15/12/2008,12:00:00,19365,19370,19070,19090,4507
15/12/2008,14:00:00,19085,19275,19015,19035,3494
15/12/2008,16:00:00,19025,19090,18885,19070,5406
16/12/2008,08:00:00,19015,19125,18955,19020,2816
16/12/2008,10:00:00,19025,19250,19020,19145,4991
16/12/2008,12:00:00,19135,19180,19025,19100,2772
16/12/2008,14:00:00,19100,19215,18915,19155,5513
16/12/2008,16:00:00,19140,19345,19070,19320,7463
17/12/2008,08:00:00,19425,19555,19235,19265,5140
17/12/2008,10:00:00,19255,19300,19030,19280,7405
17/12/2008,12:00:00,19285,19350,19135,19215,5364
17/12/2008,14:00:00,19205,19340,19170,19325,5328
17/12/2008,16:00:00,19330,19445,19190,19420,7495
18/12/2008,08:00:00,19375,19505,19310,19385,2101
18/12/2008,10:00:00,19385,19480,19230,19310,3316
18/12/2008,12:00:00,19320,19405,19315,19390,1583
18/12/2008,14:00:00,19395,19445,19265,19275,4160
18/12/2008,16:00:00,19295,19675,19275,19670,6101
19/12/2008,08:00:00,19370,19370,19100,19150,50