DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/10/2009,08:00:00,24195,24360,24195,24345,1659
19/10/2009,10:00:00,24345,24375,24295,24325,1871
19/10/2009,12:00:00,24325,24370,24325,24355,587
19/10/2009,14:00:00,24355,24360,24225,24240,1393
19/10/2009,16:00:00,24240,24415,24230,24345,3368
20/10/2009,08:00:00,24440,24470,24230,24240,2066
20/10/2009,10:00:00,24240,24280,24135,24260,2114
20/10/2009,12:00:00,24260,24480,24255,24415,2331
20/10/2009,14:00:00,24415,24430,24190,24245,3065
20/10/2009,16:00:00,24240,24275,24120,24135,3110
21/10/2009,08:00:00,24240,24265,24100,24140,2829
21/10/2009,10:00:00,24145,24160,23705,23800,5150
21/10/2009,12:00:00,23800,23825,23685,23760,1973
21/10/2009,14:00:00,23760,24050,23760,24010,3269
21/10/2009,16:00:00,24020,24265,24015,24100,5971
22/10/2009,08:00:00,23820,23940,23710,23800,2952
22/10/2009,10:00:00,23800,23800,23615,23730,3493
22/10/2009,12:00:00,23735,23755,23640,23710,1570
22/10/2009,14:00:00,23710,23780,23580,23630,3146
22/10/2009,16:00:00,23635,23825,23565,23775,4465
23/10/2009,08:00:00,23850,24040,23850,23945,2817
23/10/2009,10:00:00,23955,23960,23725,23775,3207
23/10/2009,12:00:00,23775,23790,23665,23740,3167
23/10/2009,14:00:00,23745,23800,23625,23665,4000
23/10/2009,16:00:00,23665,23750,23215,23330,7005
26/10/2009,08:00:00,23440,23500,23200,23225,2441
26/10/2009,10:00:00,23220,23530,23160,23485,3183
26/10/2009,12:00:00,23475,23480,23400,23460,1225
26/10/2009,14:00:00,23455,23550,23350,23500,3719
26/10/2009,16:00:00,23495,23525,22850,22925,6753
27/10/2009,08:00:00,22900,23025,22765,22810,4059
27/10/2009,10:00:00,22815,22905,22675,22845,3930
27/10/2009,12:00:00,22845,22940,22810,22845,1578
27/10/2009,14:00:00,22850,22900,22560,22755,6337
27/10/2009,16:00:00,22755,22790,22685,22705,3683
28/10/2009,08:00:00,22670,22680,22455,22530,3244
28/10/2009,10:00:00,22540,22580,22280,22405,4241
28/10/2009,12:00:00,22405,22490,22320,22455,2307
28/10/2009,14:00:00,22445,22520,22200,22255,5072
28/10/2009,16:00:00,22250,22375,22170,22235,4681
29/10/2009,08:00:00,22060,22240,21910,22135,5029
29/10/2009,10:00:00,22130,22355,22120,22310,3808
29/10/2009,12:00:00,22310,22620,22225,22605,4446
29/10/2009,14:00:00,22610,22645,22460,22575,3959
29/10/2009,16:00:00,22580,22830,22575,22795,4325
30/10/2009,08:00:00,22835,22845,22630,22825,3644
30/10/2009,10:00:00,22825,22875,22655,22685,3519
30/10/2009,12:00:00,22685,22735,22525,22570,2677
30/10/2009,14:00:00,22565,22610,22345,22435,6369
30/10/2009,16:00:00,22435,22445,21910,21955,7343
02/11/2009,08:00:00,21950,22165,21815,22140,4579
02/11/2009,10:00:00,22145,22160,21925,22115,3482
02/11/2009,12:00:00,22120,22170,22050,22150,1830
02/11/2009,14:00:00,22150,22220,22075,22185,3581
02/11/2009,16:00:00,22185,22460,22185,22270,7123
03/11/2009,08:00:00,22050,22120,21955,22010,3358
03/11/2009,10:00:00,22005,22035,21760,21825,4484
03/11/2009,12:00:00,21825,21865,21725,21850,1838
03/11/2009,14:00:00,21850,21970,21765,21940,3453
03/11/2009,16:00:00,21945,22035,21805,21805,5312
04/11/2009,08:00:00,22110,22120,21950,22055,3359
04/11/2009,10:00:00,22050,22145,22010,22125,2425
04/11/2009,12:00:00,22125,22135,22045,22060,1039
04/11/2009,14:00:00,22060,22225,22020,22205,3205
04/11/2009,16:00:00,22205,22370,22135,22355,6033
05/11/2009,08:00:00,22145,22145,21925,21955,3602
05/11/2009,10:00:00,21955,22215,21915,22200,3091
05/11/2009,12:00:00,22200,22245,22110,22180,1169
05/11/2009,14:00:00,22180,22550,22105,22450,5784
05/11/2009,16:00:00,22455,22640,22440,22480,5205
06/11/2009,08:00:00,22535,22665,22475,22660,2417
06/11/2009,10:00:00,22660,22665,22445,22520,2118
06/11/2009,12:00:00,22520,22580,22490,22520,909
06/11/2009,14:00:00,22520,22620,22150,22520,6733
06/11/2009,16:00:00,22530,22600,22340,22530,4599
09/11/2009,08:00:00,22730,22795,22625,22755,2181
09/11/2009,10:00:00,22755,22895,22725,22890,1846
09/11/2009,12:00:00,22895,22930,22855,22880,1233
09/11/2009,14:00:00,22875,22910,22810,22885,1781
09/11/2009,16:00:00,22890,23035,22885,23025,4439
10/11/2009,08:00:00,23090,23160,23000,23125,2586
10/11/2009,10:00:00,23130,23190,22955,23060,2501
10/11/2009,12:00:00,23060,23065,22925,22980,988
10/11/2009,14:00:00,22980,23070,22875,23005,2167
10/11/2009,16:00:00,22995,23115,22900,22980,3680
11/11/2009,08:00:00,23115,23185,23015,23140,2566
11/11/2009,10:00:00,23140,23360,23135,23280,2808
11/11/2009,12:00:00,23280,23335,23275,23310,923
11/11/2009,14:00:00,23305,23345,23230,23320,2355
11/11/2009,16:00:00,23325,23415,23180,23230,4977
12/11/2009,08:00:00,23120,23275,23120,23200,2193
12/11/2009,10:00:00,23200,23240,23025,23215,2889
12/11/2009,12:00:00,23220,23285,23135,23165,1539
12/11/2009,14:00:00,23165,23360,23155,23340,3170
12/11/2009,16:00:00,23345,23385,23055,23080,4317
13/11/2009,08:00:00,23060,23130,22985,23100,2459
13/11/2009,10:00:00,23100,23110,23000,23070,1885
13/11/2009,12:00:00,23065,23175,23065,23100,1349
13/11/2009,14:00:00,23090,23150,22960,23015,2596
13/11/2009,16:00:00,23005,23295,22975,23295,4562
16/11/2009,08:00:00,23300,23530,23300,23470,2386
16/11/2009,10:00:00,23475,23545,23470,23485,1521
16/11/2009,12:00:00,23490,23505,23455,23495,934
16/11/2009,14:00:00,23495,23800,23425,23555,3372
16/11/2009,16:00:00,23560,23650,23520,23560,3841
17/11/2009,08:00:00,23480,23535,23460,23480,2474
17/11/2009,10:00:00,23480,23565,23435,23515,1850
17/11/2009,12:00:00,23510,23545,23470,23480,914
17/11/2009,14:00:00,23475,23535,23440,23490,1715
17/11/2009,16:00:00,23495,23515,23285,23340,3896
18/11/2009,08:00:00,23460,23505,23395,23430,1826
18/11/2009,10:00:00,23440,23485,23395,23460,1033
18/11/2009,12:00:00,23455,23525,23455,23505,1064
18/11/2009,14:00:00,23510,23510,23245,23255,3703
18/11/2009,16:00:00,23260,23365,23210,23305,3529
19/11/2009,08:00:00,23220,23320,23145,23220,2196
19/11/2009,10:00:00,23215,23220,22995,23050,3616
19/11/2009,12:00:00,23050,23060,22860,22955,2494
19/11/2009,14:00:00,22950,23000,22765,22805,3104
19/11/2009,16:00:00,22800,22885,22680,22725,5830
20/11/2009,08:00:00,22805,22885,22740,22800,2566
20/11/2009,10:00:00,22800,22845,22595,22620,2576
20/11/2009,12:00:00,22620,22645,22325,22485,3887
20/11/2009,14:00:00,22485,22585,22410,22515,2787
20/11/2009,16:00:00,22515,22575,22375,22400,3317
23/11/2009,08:00:00,22635,22760,22615,22730,1973
23/11/2009,10:00:00,22725,22755,22680,22735,1351
23/11/2009,12:00:00,22735,22750,22700,22720,630
23/11/2009,14:00:00,22715,22935,22700,22910,2770
23/11/2009,16:00:00,22910,23040,22910,22970,4653
24/11/2009,08:00:00,22800,22905,22725,22775,2585
24/11/2009,10:00:00,22780,22985,22770,22960,2597
24/11/2009,12:00:00,22965,22995,22905,22985,1245
24/11/2009,14:00:00,22990,23000,22700,22710,3475
24/11/2009,16:00:00,22710,22825,22675,22730,4812
25/11/2009,08:00:00,22790,22960,22790,22815,2519
25/11/2009,10:00:00,22815,22905,22745,22755,2228
25/11/2009,12:00:00,22760,22805,22730,22775,1176
25/11/2009,14:00:00,22775,22870,22525,22630,5241
25/11/2009,16:00:00,22625,22860,22625,22850,3632
26/11/2009,08:00:00,22660,22675,22340,22365,3392
26/11/2009,10:00:00,22360,22395,22220,22340,3894
26/11/2009,12:00:00,22340,22400,22325,22355,1347
26/11/2009,14:00:00,22355,22355,22055,22075,2578
26/11/2009,16:00:00,22070,22110,21905,22000,4976
27/11/2009,08:00:00,21700,21775,21370,21630,5790
27/11/2009,10:00:00,21630,21895,21570,21750,4949
27/11/2009,12:00:00,21745,21865,21685,21855,2377
27/11/2009,14:00:00,21855,22115,21840,22100,4881
27/11/2009,16:00:00,22110,22335,22095,22170,5507
30/11/2009,08:00:00,22330,22340,21985,22130,4274
30/11/2009,10:00:00,22125,22185,21915,22000,4286
30/11/2009,12:00:00,21995,22095,21915,22045,2846
30/11/2009,14:00:00,22050,22135,21960,22065,3370
30/11/2009,16:00:00,22070,22260,21880,21945,4811
01/12/2009,08:00:00,22120,22295,22035,22275,2723
01/12/2009,10:00:00,22280,22400,22255,22325,2611
01/12/2009,12:00:00,22335,22370,22305,22330,681
01/12/2009,14:00:00,22330,22475,22325,22440,2393
01/12/2009,16:00:00,22430,22625,22330,22580,5283
02/12/2009,08:00:00,22550,22715,22505,22560,3066
02/12/2009,10:00:00,22555,22590,22480,22540,2489
02/12/2009,12:00:00,22535,22545,22425,22530,1152
02/12/2009,14:00:00,22535,22610,22460,22580,2821
02/12/2009,16:00:00,22580,22740,22505,22555,3463
03/12/2009,08:00:00,22835,22885,22775,22880,2455
03/12/2009,10:00:00,22880,22915,22765,22795,2070
03/12/2009,12:00:00,22790,22820,22710,22770,1742
03/12/2009,14:00:00,22770,22910,22760,22820,3462
03/12/2009,16:00:00,22820,22820,22575,22645,5384
04/12/2009,08:00:00,22490,22625,22465,22520,2263
04/12/2009,10:00:00,22520,22540,22385,22460,1973
04/12/2009,12:00:00,22455,22460,22370,22395,1085
04/12/2009,14:00:00,22395,23070,22350,23010,7737
04/12/2009,16:00:00,23025,23060,22870,22875,4897
07/12/2009,08:00:00,22830,22885,22700,22710,3205
07/12/2009,10:00:00,22710,22895,22675,22810,2284
07/12/2009,12:00:00,22815,22865,22795,22845,825
07/12/2009,14:00:00,22850,22920,22805,22870,1896
07/12/2009,16:00:00,22870,22890,22770,22825,2400
08/12/2009,08:00:00,22755,22890,22710,22845,2074
08/12/2009,10:00:00,22845,22935,22820,22855,1733
08/12/2009,12:00:00,22855,22855,22315,22400,6343
08/12/2009,14:00:00,22400,22455,22265,22395,4037
08/12/2009,16:00:00,22395,22430,22280,22425,4584
09/12/2009,08:00:00,22345,22420,22230,22295,2436
09/12/2009,10:00:00,22295,22410,22150,22370,3031
09/12/2009,12:00:00,22375,22505,22325,22430,1388
09/12/2009,14:00:00,22430,22470,22055,22170,4584
09/12/2009,16:00:00,22165,22365,22095,22225,4107
10/12/2009,08:00:00,22225,22380,22135,22350,2935
10/12/2009,10:00:00,22350,22390,22210,22350,2764
10/12/2009,12:00:00,22350,22420,22320,22375,1304
10/12/2009,14:00:00,22380,22475,22330,22355,2354
10/12/2009,16:00:00,22355,22420,22240,22400,3107
11/12/2009,08:00:00,22460,22580,22435,22535,2449
11/12/2009,10:00:00,22540,22665,22530,22570,2344
11/12/2009,12:00:00,22570,22610,22530,22605,800
11/12/2009,14:00:00,22605,22640,22375,22480,4140
11/12/2009,16:00:00,22490,22510,22385,22420,3409
14/12/2009,08:00:00,22640,22725,22615,22695,2532
14/12/2009,10:00:00,22700,22715,22610,22630,2671
14/12/2009,12:00:00,22630,22675,22600,22660,991
14/12/2009,14:00:00,22655,22740,22640,22695,4040
14/12/2009,16:00:00,22695,22695,22575,22670,4141
15/12/2009,08:00:00,22695,22755,22615,22650,4255
15/12/2009,10:00:00,22650,22670,22585,22615,5432
15/12/2009,12:00:00,22615,22635,22515,22555,3109
15/12/2009,14:00:00,22560,22565,22385,22455,4078
15/12/2009,16:00:00,22450,22680,22445,22660,5727
16/12/2009,08:00:00,22665,22820,22640,22820,5303
16/12/2009,10:00:00,22820,22875,22785,22830,7136
16/12/2009,12:00:00,22825,22850,22785,22805,3355
16/12/2009,14:00:00,22805,22850,22735,22800,3872
16/12/2009,16:00:00,22800,22915,22790,22900,3731
17/12/2009,08:00:00,22750,22865,22730,22830,5322
17/12/2009,10:00:00,22830,22860,22750,22750,6156
17/12/2009,12:00:00,22745,22800,22715,22735,1654
17/12/2009,14:00:00,22735,22760,22630,22630,3069
17/12/2009,16:00:00,22640,22725,22600,22675,5535
18/12/2009,08:00:00,22690,22705,22680,22700,504