DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 19/01/2009,08:00:00,18985,19060,18880,18995,1798 19/01/2009,10:00:00,19005,19085,18900,18965,1641 19/01/2009,12:00:00,18965,18965,18645,18645,1668 19/01/2009,14:00:00,18650,18650,18280,18305,3429 19/01/2009,16:00:00,18305,18430,18200,18410,2681 20/01/2009,08:00:00,18430,18550,18345,18355,2038 20/01/2009,10:00:00,18360,18590,18270,18295,2826 20/01/2009,12:00:00,18285,18445,18135,18365,2288 20/01/2009,14:00:00,18360,18435,18160,18180,2989 20/01/2009,16:00:00,18180,18275,17970,18075,4905 21/01/2009,08:00:00,17925,17990,17510,17710,3389 21/01/2009,10:00:00,17705,17815,17490,17795,3348 21/01/2009,12:00:00,17795,17850,17655,17745,2175 21/01/2009,14:00:00,17740,18040,17715,18020,3537 21/01/2009,16:00:00,18030,18070,17560,17700,4526 22/01/2009,08:00:00,18050,18150,17855,18080,2614 22/01/2009,10:00:00,18080,18125,17850,17870,2158 22/01/2009,12:00:00,17870,17880,17655,17770,2230 22/01/2009,14:00:00,17765,17780,17355,17435,4365 22/01/2009,16:00:00,17430,17525,17260,17260,4807 23/01/2009,08:00:00,17280,17435,17025,17100,2821 23/01/2009,10:00:00,17105,17140,16805,17045,3284 23/01/2009,12:00:00,17040,17120,16885,16920,1830 23/01/2009,14:00:00,16930,17085,16740,17035,2957 23/01/2009,16:00:00,17025,17340,17010,17300,3696 26/01/2009,08:00:00,17190,17410,17150,17350,2025 26/01/2009,10:00:00,17345,17495,17270,17445,2283 26/01/2009,12:00:00,17440,17485,17220,17305,2096 26/01/2009,14:00:00,17300,17610,17280,17610,2145 26/01/2009,16:00:00,17605,17910,17600,17800,3762 27/01/2009,08:00:00,17870,17915,17670,17795,2089 27/01/2009,10:00:00,17795,17880,17555,17580,2213 27/01/2009,12:00:00,17580,17670,17530,17625,1259 27/01/2009,14:00:00,17620,17760,17605,17675,2054 27/01/2009,16:00:00,17675,17830,17505,17820,3608 28/01/2009,08:00:00,18000,18195,17960,18120,2152 28/01/2009,10:00:00,18120,18235,18055,18160,1870 28/01/2009,12:00:00,18155,18340,18155,18335,1474 28/01/2009,14:00:00,18335,18440,18255,18270,2461 28/01/2009,16:00:00,18280,18480,18270,18280,3674 29/01/2009,08:00:00,18290,18390,18160,18220,2065 29/01/2009,10:00:00,18210,18270,18095,18205,2763 29/01/2009,12:00:00,18205,18235,18080,18195,932 29/01/2009,14:00:00,18195,18210,17905,17960,2109 29/01/2009,16:00:00,17950,18200,17880,18155,3265 30/01/2009,08:00:00,18055,18240,17910,18190,2501 30/01/2009,10:00:00,18190,18300,18055,18195,2330 30/01/2009,12:00:00,18195,18200,17840,17890,1757 30/01/2009,14:00:00,17895,18300,17890,18090,3105 30/01/2009,16:00:00,18100,18165,17790,18040,5306 02/02/2009,08:00:00,17915,17915,17520,17525,2950 02/02/2009,10:00:00,17530,17530,17340,17445,2398 02/02/2009,12:00:00,17440,17555,17410,17465,1442 02/02/2009,14:00:00,17455,17490,17360,17445,2393 02/02/2009,16:00:00,17450,17665,17395,17500,3728 03/02/2009,08:00:00,17715,17715,17520,17600,1733 03/02/2009,10:00:00,17580,17590,17290,17330,2678 03/02/2009,12:00:00,17330,17495,17330,17455,1054 03/02/2009,14:00:00,17450,17565,17360,17415,2314 03/02/2009,16:00:00,17425,17715,17400,17685,4070 04/02/2009,08:00:00,17835,17835,17665,17750,2273 04/02/2009,10:00:00,17750,17950,17745,17870,2222 04/02/2009,12:00:00,17870,17875,17805,17835,768 04/02/2009,14:00:00,17835,18030,17795,18000,2142 04/02/2009,16:00:00,18010,18270,17980,17990,4938 05/02/2009,08:00:00,17800,17910,17665,17810,2546 05/02/2009,10:00:00,17795,17915,17740,17855,1994 05/02/2009,12:00:00,17855,17940,17805,17845,1235 05/02/2009,14:00:00,17850,17945,17675,17725,2470 05/02/2009,16:00:00,17720,18120,17585,18060,4856 06/02/2009,08:00:00,18180,18245,18090,18120,2352 06/02/2009,10:00:00,18125,18210,18035,18150,1763 06/02/2009,12:00:00,18145,18235,18110,18185,1447 06/02/2009,14:00:00,18190,18475,18115,18460,4128 06/02/2009,16:00:00,18460,18490,18365,18410,3614 09/02/2009,08:00:00,18270,18500,18270,18400,1634 09/02/2009,10:00:00,18390,18470,18305,18410,2064 09/02/2009,12:00:00,18405,18525,18405,18430,1116 09/02/2009,14:00:00,18430,18605,18425,18550,2157 09/02/2009,16:00:00,18545,18760,18465,18655,2863 10/02/2009,08:00:00,18520,18625,18435,18470,2362 10/02/2009,10:00:00,18465,18495,18410,18470,1381 10/02/2009,12:00:00,18475,18680,18465,18635,1504 10/02/2009,14:00:00,18635,18765,18520,18680,2701 10/02/2009,16:00:00,18675,18745,18050,18070,5874 11/02/2009,08:00:00,17965,18210,17950,18140,2618 11/02/2009,10:00:00,18135,18210,18040,18155,1809 11/02/2009,12:00:00,18150,18275,18080,18105,1155 11/02/2009,14:00:00,18100,18285,18090,18160,2689 11/02/2009,16:00:00,18155,18190,17920,18020,4031 12/02/2009,08:00:00,18000,18005,17730,17770,3334 12/02/2009,10:00:00,17760,17830,17660,17665,2028 12/02/2009,12:00:00,17665,17790,17645,17740,901 12/02/2009,14:00:00,17745,17835,17510,17565,3488 12/02/2009,16:00:00,17570,17700,17485,17635,3726 13/02/2009,08:00:00,17825,18050,17825,18030,2366 13/02/2009,10:00:00,18035,18100,17925,17935,2270 13/02/2009,12:00:00,17930,17965,17865,17905,1384 13/02/2009,14:00:00,17900,17900,17645,17770,2766 13/02/2009,16:00:00,17765,17855,17645,17710,3438 16/02/2009,08:00:00,17570,17680,17535,17670,1262 16/02/2009,10:00:00,17675,17715,17620,17655,1096 16/02/2009,12:00:00,17655,17705,17645,17665,793 16/02/2009,14:00:00,17665,17730,17530,17560,1195 16/02/2009,16:00:00,17555,17575,17195,17355,2101 17/02/2009,08:00:00,17285,17285,17080,17135,2334 17/02/2009,10:00:00,17135,17150,16940,17035,2297 17/02/2009,12:00:00,17040,17045,16820,16955,1707 17/02/2009,14:00:00,16950,17040,16725,16820,3127 17/02/2009,16:00:00,16815,16890,16695,16740,3645 18/02/2009,08:00:00,16820,16870,16675,16720,2079 18/02/2009,10:00:00,16730,16750,16385,16550,3805 18/02/2009,12:00:00,16550,16660,16515,16540,1314 18/02/2009,14:00:00,16550,16685,16440,16455,2525 18/02/2009,16:00:00,16445,16640,16260,16560,4040 19/02/2009,08:00:00,16500,16670,16380,16420,2172 19/02/2009,10:00:00,16430,16565,16390,16470,1961 19/02/2009,12:00:00,16475,16525,16410,16525,960 19/02/2009,14:00:00,16520,16690,16430,16645,2011 19/02/2009,16:00:00,16630,16630,16390,16480,3482 20/02/2009,08:00:00,16150,16230,16020,16130,2917 20/02/2009,10:00:00,16125,16135,15920,15950,2794 20/02/2009,12:00:00,15950,16060,15915,15980,966 20/02/2009,14:00:00,15975,16005,15785,15880,2770 20/02/2009,16:00:00,15885,15970,15435,15550,5781 23/02/2009,08:00:00,15865,16010,15730,15835,2735 23/02/2009,10:00:00,15845,15950,15780,15870,1761 23/02/2009,12:00:00,15870,15880,15710,15780,1527 23/02/2009,14:00:00,15780,15885,15685,15700,2221 23/02/2009,16:00:00,15700,15730,15285,15320,4713 24/02/2009,08:00:00,15090,15365,15090,15155,2895 24/02/2009,10:00:00,15150,15270,15030,15165,3907 24/02/2009,12:00:00,15165,15340,15140,15315,1693 24/02/2009,14:00:00,15315,15465,15175,15345,2891 24/02/2009,16:00:00,15350,15560,15190,15415,5067 25/02/2009,08:00:00,15685,15745,15490,15595,2526 25/02/2009,10:00:00,15600,15680,15495,15625,2766 25/02/2009,12:00:00,15625,15670,15430,15540,1497 25/02/2009,14:00:00,15540,15600,15270,15295,2909 25/02/2009,16:00:00,15295,15310,15070,15195,5027 26/02/2009,08:00:00,15435,15605,15365,15590,2471 26/02/2009,10:00:00,15580,15585,15325,15345,2231 26/02/2009,12:00:00,15340,15615,15325,15605,2179 26/02/2009,14:00:00,15595,15660,15420,15615,2279 26/02/2009,16:00:00,15605,15750,15560,15680,3920 27/02/2009,08:00:00,15455,15510,15275,15330,2673 27/02/2009,10:00:00,15330,15425,15285,15425,2049 27/02/2009,12:00:00,15420,15440,15180,15205,1871 27/02/2009,14:00:00,15205,15240,15025,15205,3632 27/02/2009,16:00:00,15210,15325,15150,15190,5116 02/03/2009,08:00:00,14925,15050,14750,14760,2745 02/03/2009,10:00:00,14755,14810,14630,14630,2525 02/03/2009,12:00:00,14635,14725,14565,14700,1986 02/03/2009,14:00:00,14695,14790,14660,14700,2483 02/03/2009,16:00:00,14715,14775,14320,14320,6695 03/03/2009,08:00:00,14620,14620,14300,14340,2703 03/03/2009,10:00:00,14335,14340,13985,14155,4243 03/03/2009,12:00:00,14155,14280,14100,14175,1560 03/03/2009,14:00:00,14165,14400,14160,14280,2660 03/03/2009,16:00:00,14270,14300,13890,13890,4500 04/03/2009,08:00:00,14215,14245,14130,14195,2688 04/03/2009,10:00:00,14185,14365,14175,14270,2948 04/03/2009,12:00:00,14270,14275,14160,14165,1327 04/03/2009,14:00:00,14165,14295,14080,14195,2356 04/03/2009,16:00:00,14205,14405,14080,14355,4433 05/03/2009,08:00:00,14240,14255,14045,14055,1957 05/03/2009,10:00:00,14050,14070,13940,13955,2630 05/03/2009,12:00:00,13955,13980,13815,13870,2396 05/03/2009,14:00:00,13865,13885,13665,13810,3483 05/03/2009,16:00:00,13810,13885,13435,13505,5242 06/03/2009,08:00:00,13480,13495,13265,13370,2928 06/03/2009,10:00:00,13370,13450,13060,13105,3351 06/03/2009,12:00:00,13100,13115,12835,13035,3352 06/03/2009,14:00:00,13040,13340,13035,13170,4799 06/03/2009,16:00:00,13165,13255,12835,12890,6489 09/03/2009,08:00:00,13010,13075,12530,12655,4204 09/03/2009,10:00:00,12655,12665,12410,12445,4023 09/03/2009,12:00:00,12445,12490,12345,12440,2118 09/03/2009,14:00:00,12435,12645,12340,12500,4193 09/03/2009,16:00:00,12500,12685,12420,12550,3990 10/03/2009,08:00:00,12615,12900,12570,12820,2975 10/03/2009,10:00:00,12815,12990,12765,12935,2463 10/03/2009,12:00:00,12935,13020,12895,12950,1480 10/03/2009,14:00:00,12945,13275,12915,13190,4169 10/03/2009,16:00:00,13195,13550,13180,13470,5314 11/03/2009,08:00:00,13375,13525,13325,13390,2355 11/03/2009,10:00:00,13390,13885,13335,13750,5247 11/03/2009,12:00:00,13745,13825,13670,13790,2458 11/03/2009,14:00:00,13790,14030,13690,13800,5243 11/03/2009,16:00:00,13800,13850,13540,13555,5553 12/03/2009,08:00:00,13450,13550,13360,13485,2612 12/03/2009,10:00:00,13485,13535,13305,13340,2889 12/03/2009,12:00:00,13335,13600,13290,13510,2151 12/03/2009,14:00:00,13505,13810,13390,13755,3938 12/03/2009,16:00:00,13755,13980,13725,13960,5379 13/03/2009,08:00:00,14180,14310,14180,14235,3366 13/03/2009,10:00:00,14235,14255,14070,14205,2398 13/03/2009,12:00:00,14210,14300,14130,14150,1509 13/03/2009,14:00:00,14160,14190,13940,13955,3876 13/03/2009,16:00:00,13950,13975,13725,13790,3880 16/03/2009,08:00:00,14115,14215,14030,14190,2633 16/03/2009,10:00:00,14195,14290,14115,14200,4567 16/03/2009,12:00:00,14205,14235,14135,14140,2496 16/03/2009,14:00:00,14145,14150,13960,14005,5797 16/03/2009,16:00:00,14005,14245,14000,14240,4070 17/03/2009,08:00:00,14145,14170,14020,14110,3013 17/03/2009,10:00:00,14120,14120,13915,13995,5958 17/03/2009,12:00:00,14005,14035,13860,13930,6211 17/03/2009,14:00:00,13930,14015,13815,13970,4952 17/03/2009,16:00:00,13970,14190,13920,14185,6972 18/03/2009,08:00:00,14330,14445,14320,14405,7746 18/03/2009,10:00:00,14410,14445,14325,14425,4901 18/03/2009,12:00:00,14425,14530,14375,14435,7592 18/03/2009,14:00:00,14430,14460,14205,14350,8934 18/03/2009,16:00:00,14355,14510,14225,14480,8813 19/03/2009,08:00:00,14585,14805,14570,14690,3697 19/03/2009,10:00:00,14690,15000,14690,14890,7229 19/03/2009,12:00:00,14890,15195,14885,15135,5299 19/03/2009,14:00:00,15135,15240,14850,14910,6217 19/03/2009,16:00:00,14910,14970,14585,14740,7038 20/03/2009,08:00:00,14690,14690,14645,14645,75