DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/04/2009,08:00:00,18030,18240,17890,18115,2678
20/04/2009,10:00:00,18115,18135,17650,17700,4192
20/04/2009,12:00:00,17695,17770,17570,17585,2034
20/04/2009,14:00:00,17580,17615,17350,17400,4018
20/04/2009,16:00:00,17395,17400,17200,17355,4689
21/04/2009,08:00:00,17315,17480,17115,17410,3895
21/04/2009,10:00:00,17410,17540,17200,17215,3300
21/04/2009,12:00:00,17210,17335,16850,16950,3759
21/04/2009,14:00:00,16945,16980,16660,16955,3872
21/04/2009,16:00:00,16950,17305,16735,17270,5031
22/04/2009,08:00:00,17305,17470,17205,17440,3712
22/04/2009,10:00:00,17450,17560,17355,17520,3901
22/04/2009,12:00:00,17520,17555,17340,17420,2179
22/04/2009,14:00:00,17420,17425,17110,17300,5106
22/04/2009,16:00:00,17320,17740,17320,17680,5383
23/04/2009,08:00:00,17555,17775,17465,17765,2271
23/04/2009,10:00:00,17765,17825,17650,17740,2502
23/04/2009,12:00:00,17735,17905,17735,17875,1660
23/04/2009,14:00:00,17880,17915,17760,17785,2723
23/04/2009,16:00:00,17785,17850,17615,17645,5180
24/04/2009,08:00:00,17760,17990,17690,17985,2672
24/04/2009,10:00:00,17985,18045,17845,17910,2598
24/04/2009,12:00:00,17915,18065,17895,18060,1708
24/04/2009,14:00:00,18055,18165,18020,18145,2652
24/04/2009,16:00:00,18155,18210,18070,18185,4021
27/04/2009,08:00:00,17970,18060,17885,18050,2350
27/04/2009,10:00:00,18055,18140,17950,18000,3169
27/04/2009,12:00:00,18000,18050,17940,17995,1451
27/04/2009,14:00:00,18005,18110,17930,18085,2467
27/04/2009,16:00:00,18090,18400,17995,18385,4476
28/04/2009,08:00:00,18060,18115,17710,17790,4417
28/04/2009,10:00:00,17790,17825,17680,17770,2784
28/04/2009,12:00:00,17775,17820,17710,17820,1495
28/04/2009,14:00:00,17820,17980,17760,17970,2430
28/04/2009,16:00:00,17975,18220,17975,18060,5692
29/04/2009,08:00:00,18270,18320,18175,18230,2611
29/04/2009,10:00:00,18235,18345,18185,18325,2140
29/04/2009,12:00:00,18330,18340,18285,18330,1203
29/04/2009,14:00:00,18325,18415,18210,18360,3560
29/04/2009,16:00:00,18360,18495,18320,18385,4118
30/04/2009,08:00:00,18500,18825,18500,18775,3305
30/04/2009,10:00:00,18770,18840,18680,18810,2784
30/04/2009,12:00:00,18810,18925,18795,18875,2303
30/04/2009,14:00:00,18875,18920,18715,18790,3036
30/04/2009,16:00:00,18780,18885,18655,18660,5001
04/05/2009,08:00:00,18920,19060,18845,19035,2196
04/05/2009,10:00:00,19045,19180,19025,19125,2112
04/05/2009,12:00:00,19125,19140,19050,19120,833
04/05/2009,14:00:00,19120,19215,19095,19200,2017
04/05/2009,16:00:00,19205,19370,19205,19355,4328
05/05/2009,08:00:00,19395,19480,19245,19245,3312
05/05/2009,10:00:00,19250,19545,19225,19485,2897
05/05/2009,12:00:00,19490,19505,19345,19375,3376
05/05/2009,14:00:00,19370,19425,19225,19405,2732
05/05/2009,16:00:00,19405,19455,19175,19255,4341
06/05/2009,08:00:00,19195,19460,19125,19375,2496
06/05/2009,10:00:00,19380,19595,19380,19480,3013
06/05/2009,12:00:00,19480,19510,19345,19475,1910
06/05/2009,14:00:00,19480,19810,19445,19720,4756
06/05/2009,16:00:00,19730,19745,19520,19680,5707
07/05/2009,08:00:00,19875,20150,19825,20125,4591
07/05/2009,10:00:00,20125,20155,20035,20125,2985
07/05/2009,12:00:00,20125,20205,20110,20175,2118
07/05/2009,14:00:00,20185,20260,19800,19820,5343
07/05/2009,16:00:00,19815,19860,19230,19395,11418
08/05/2009,08:00:00,19610,19855,19570,19750,3098
08/05/2009,10:00:00,19740,19860,19680,19835,2384
08/05/2009,12:00:00,19825,20020,19780,20010,2022
08/05/2009,14:00:00,20005,20055,19850,19940,8870
08/05/2009,16:00:00,19950,20150,19740,20150,5168
11/05/2009,08:00:00,20200,20290,19880,19935,4261
11/05/2009,10:00:00,19940,20025,19685,19685,3605
11/05/2009,12:00:00,19685,19850,19640,19765,1685
11/05/2009,14:00:00,19755,19765,19520,19580,3802
11/05/2009,16:00:00,19590,19800,19550,19720,7821
12/05/2009,08:00:00,19620,19935,19530,19930,2931
12/05/2009,10:00:00,19930,20030,19865,19950,3250
12/05/2009,12:00:00,19945,19965,19785,19930,1782
12/05/2009,14:00:00,19940,20100,19910,19990,5323
12/05/2009,16:00:00,19985,20000,19830,19905,3882
13/05/2009,08:00:00,20050,20135,19750,19835,3579
13/05/2009,10:00:00,19840,19925,19670,19710,3803
13/05/2009,12:00:00,19705,19735,19340,19360,3848
13/05/2009,14:00:00,19360,19400,19110,19235,6740
13/05/2009,16:00:00,19225,19230,18845,18905,6331
14/05/2009,08:00:00,18890,18945,18510,18810,4456
14/05/2009,10:00:00,18805,18995,18680,18710,4578
14/05/2009,12:00:00,18715,18810,18520,18775,4270
14/05/2009,14:00:00,18775,18885,18580,18755,3869
14/05/2009,16:00:00,18755,18885,18700,18720,6190
15/05/2009,08:00:00,19080,19080,18805,18810,3598
15/05/2009,10:00:00,18810,19085,18785,19020,3657
15/05/2009,12:00:00,19025,19035,18755,18755,2322
15/05/2009,14:00:00,18755,19065,18695,19010,2878
15/05/2009,16:00:00,19015,19140,18920,19065,3899
18/05/2009,08:00:00,18885,19100,18620,19010,3409
18/05/2009,10:00:00,19010,19410,18925,19330,4098
18/05/2009,12:00:00,19330,19525,19265,19470,2028
18/05/2009,14:00:00,19475,19685,19445,19620,3682
18/05/2009,16:00:00,19625,20055,19600,20025,5549
19/05/2009,08:00:00,20195,20340,20105,20255,3267
19/05/2009,10:00:00,20260,20380,20210,20295,3064
19/05/2009,12:00:00,20295,20430,20280,20290,1710
19/05/2009,14:00:00,20295,20320,19930,19990,3850
19/05/2009,16:00:00,19985,20330,19955,20195,3841
20/05/2009,08:00:00,20165,20505,20145,20430,3316
20/05/2009,10:00:00,20430,20465,20295,20310,2118
20/05/2009,12:00:00,20305,20325,20170,20295,3112
20/05/2009,14:00:00,20300,20480,20290,20435,2038
20/05/2009,16:00:00,20440,20610,20440,20520,4050
21/05/2009,08:00:00,20285,20330,20020,20155,3520
21/05/2009,10:00:00,20155,20250,20050,20225,2938
21/05/2009,12:00:00,20225,20315,20150,20195,2517
21/05/2009,14:00:00,20190,20195,19970,20030,2736
21/05/2009,16:00:00,20020,20160,19785,19890,4642
22/05/2009,08:00:00,19935,20070,19845,20060,2749
22/05/2009,10:00:00,20065,20145,19995,20110,2112
22/05/2009,12:00:00,20110,20185,20085,20130,1603
22/05/2009,14:00:00,20125,20210,19805,19895,3387
22/05/2009,16:00:00,19895,20090,19855,20020,3110
25/05/2009,08:00:00,20030,20125,19565,19610,2908
25/05/2009,10:00:00,19605,19830,19530,19810,3003
25/05/2009,12:00:00,19810,19910,19790,19810,1182
25/05/2009,14:00:00,19810,19915,19740,19910,1647
25/05/2009,16:00:00,19905,20050,19905,20040,2853
26/05/2009,08:00:00,19835,19900,19705,19745,2712
26/05/2009,10:00:00,19750,19810,19610,19725,3423
26/05/2009,12:00:00,19730,19765,19555,19725,3253
26/05/2009,14:00:00,19730,19795,19580,19720,2975
26/05/2009,16:00:00,19730,20345,19730,20330,7734
27/05/2009,08:00:00,20320,20495,20285,20440,3020
27/05/2009,10:00:00,20440,20445,20245,20355,2716
27/05/2009,12:00:00,20360,20420,20275,20290,1459
27/05/2009,14:00:00,20295,20365,20200,20340,2433
27/05/2009,16:00:00,20345,20420,20180,20275,3634
28/05/2009,08:00:00,20050,20215,20000,20130,2527
28/05/2009,10:00:00,20130,20240,20060,20230,2641
28/05/2009,12:00:00,20220,20230,20100,20110,964
28/05/2009,14:00:00,20110,20335,20070,20255,3082
28/05/2009,16:00:00,20245,20245,19950,20140,4752
29/05/2009,08:00:00,20335,20370,20180,20225,2718
29/05/2009,10:00:00,20220,20230,20125,20140,2505
29/05/2009,12:00:00,20140,20195,20085,20160,1436
29/05/2009,14:00:00,20165,20180,19845,19930,4155
29/05/2009,16:00:00,19935,20010,19795,19940,5338
01/06/2009,08:00:00,20180,20505,20180,20325,1969
01/06/2009,10:00:00,20325,20370,20285,20320,1387
01/06/2009,12:00:00,20320,20350,20205,20245,898
01/06/2009,14:00:00,20245,20340,20225,20305,1667
01/06/2009,16:00:00,20320,20575,20320,20430,5766
02/06/2009,08:00:00,20420,20525,20200,20500,2906
02/06/2009,10:00:00,20500,20545,20360,20485,2081
02/06/2009,12:00:00,20485,20520,20430,20460,789
02/06/2009,14:00:00,20460,20480,20295,20470,1799
02/06/2009,16:00:00,20475,20620,20420,20420,3957
03/06/2009,08:00:00,20580,20620,20390,20400,2793
03/06/2009,10:00:00,20390,20450,20300,20340,2414
03/06/2009,12:00:00,20345,20400,20315,20400,827
03/06/2009,14:00:00,20405,20450,20215,20260,2834
03/06/2009,16:00:00,20250,20250,20025,20120,5147
04/06/2009,08:00:00,20155,20270,20110,20205,2175
04/06/2009,10:00:00,20205,20230,20060,20200,1912
04/06/2009,12:00:00,20200,20205,19985,19990,1361
04/06/2009,14:00:00,19990,20265,19975,20165,6957
04/06/2009,16:00:00,20165,20230,20025,20095,3252
05/06/2009,08:00:00,20260,20385,20230,20350,2352
05/06/2009,10:00:00,20350,20375,20170,20245,2306
05/06/2009,12:00:00,20250,20260,20095,20205,1762
05/06/2009,14:00:00,20200,20480,20145,20220,4403
05/06/2009,16:00:00,20215,20265,20035,20110,6189
08/06/2009,08:00:00,20065,20080,19590,19710,4785
08/06/2009,10:00:00,19695,19820,19610,19785,2966
08/06/2009,12:00:00,19785,19890,19780,19810,1830
08/06/2009,14:00:00,19805,19890,19775,19795,1588
08/06/2009,16:00:00,19790,19950,19760,19865,4569
09/06/2009,08:00:00,19950,20320,19950,20100,3054
09/06/2009,10:00:00,20095,20175,20030,20030,2133
09/06/2009,12:00:00,20035,20080,19945,20060,1747
09/06/2009,14:00:00,20065,20220,20035,20120,2219
09/06/2009,16:00:00,20120,20185,19995,20010,3384
10/06/2009,08:00:00,20305,20480,20305,20395,2419
10/06/2009,10:00:00,20395,20470,20375,20430,1960
10/06/2009,12:00:00,20430,20545,20430,20460,1650
10/06/2009,14:00:00,20460,20495,20395,20445,2089
10/06/2009,16:00:00,20450,20455,20265,20345,3920
11/06/2009,08:00:00,20285,20425,20285,20400,1949
11/06/2009,10:00:00,20400,20500,20400,20455,2135
11/06/2009,12:00:00,20455,20485,20410,20440,699
11/06/2009,14:00:00,20435,20580,20335,20545,3089
11/06/2009,16:00:00,20545,20610,20470,20515,3663
12/06/2009,08:00:00,20545,20575,20420,20525,1699
12/06/2009,10:00:00,20525,20560,20380,20425,2451
12/06/2009,12:00:00,20420,20445,20375,20425,1148
12/06/2009,14:00:00,20425,20455,20355,20390,2714
12/06/2009,16:00:00,20385,20480,20330,20385,2993
15/06/2009,08:00:00,20280,20335,19935,20000,4715
15/06/2009,10:00:00,20005,20020,19890,19995,4546
15/06/2009,12:00:00,19990,20085,19980,20040,1876
15/06/2009,14:00:00,20045,20090,19960,20015,3145
15/06/2009,16:00:00,20010,20020,19720,19775,6033
16/06/2009,08:00:00,19810,19865,19560,19680,3285
16/06/2009,10:00:00,19680,19685,19470,19595,4553
16/06/2009,12:00:00,19590,19705,19555,19705,2347
16/06/2009,14:00:00,19700,19785,19625,19650,5897
16/06/2009,16:00:00,19655,19690,19495,19525,12333
17/06/2009,08:00:00,19540,19570,19410,19480,4420
17/06/2009,10:00:00,19475,19490,19135,19235,7988
17/06/2009,12:00:00,19235,19320,19180,19215,5579
17/06/2009,14:00:00,19215,19295,19075,19095,3706
17/06/2009,16:00:00,19085,19145,18905,19125,10421
18/06/2009,08:00:00,19130,19185,18900,18985,3204
18/06/2009,10:00:00,18980,19060,18800,18890,7648
18/06/2009,12:00:00,18895,18925,18800,18820,2168
18/06/2009,14:00:00,18825,19065,18820,19055,8743
18/06/2009,16:00:00,19055,19320,19055,19305,5015