DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/01/2010,08:00:00,23565,23640,23405,23435,2473
18/01/2010,10:00:00,23435,23560,23410,23475,1909
18/01/2010,12:00:00,23475,23535,23460,23515,601
18/01/2010,14:00:00,23515,23550,23475,23535,945
18/01/2010,16:00:00,23540,23550,23505,23530,962
19/01/2010,08:00:00,23480,23525,23310,23320,2690
19/01/2010,10:00:00,23320,23355,23215,23255,3052
19/01/2010,12:00:00,23255,23290,23215,23230,1160
19/01/2010,14:00:00,23230,23540,23165,23510,4442
19/01/2010,16:00:00,23505,23800,23505,23660,5592
20/01/2010,08:00:00,23620,23745,23575,23690,2480
20/01/2010,10:00:00,23690,23700,23580,23610,2035
20/01/2010,12:00:00,23610,23650,23400,23530,2996
20/01/2010,14:00:00,23535,23600,23390,23420,3998
20/01/2010,16:00:00,23415,23435,23100,23170,6347
21/01/2010,08:00:00,23290,23340,23210,23220,2749
21/01/2010,10:00:00,23225,23270,23150,23170,2824
21/01/2010,12:00:00,23170,23440,23155,23385,3107
21/01/2010,14:00:00,23395,23450,23255,23330,3645
21/01/2010,16:00:00,23330,23400,22825,22840,7749
22/01/2010,08:00:00,22765,22920,22705,22870,3362
22/01/2010,10:00:00,22870,22935,22770,22780,2983
22/01/2010,12:00:00,22780,22830,22580,22710,3794
22/01/2010,14:00:00,22705,22755,22565,22595,3801
22/01/2010,16:00:00,22595,22625,22375,22565,7291
25/01/2010,08:00:00,22455,22550,22350,22520,3235
25/01/2010,10:00:00,22525,22655,22495,22630,3348
25/01/2010,12:00:00,22635,22675,22475,22490,2461
25/01/2010,14:00:00,22495,22620,22490,22560,2591
25/01/2010,16:00:00,22560,22600,22320,22355,6071
26/01/2010,08:00:00,22175,22290,22135,22190,2866
26/01/2010,10:00:00,22180,22280,22065,22165,4075
26/01/2010,12:00:00,22170,22205,22100,22190,2329
26/01/2010,14:00:00,22195,22260,22135,22200,3072
26/01/2010,16:00:00,22190,22445,22175,22405,5744
27/01/2010,08:00:00,22165,22250,22015,22030,3806
27/01/2010,10:00:00,22030,22225,22005,22135,3089
27/01/2010,12:00:00,22135,22300,22130,22220,2167
27/01/2010,14:00:00,22215,22230,22025,22090,3430
27/01/2010,16:00:00,22080,22095,21910,22050,10296
28/01/2010,08:00:00,22320,22320,21995,22245,4420
28/01/2010,10:00:00,22245,22265,22060,22100,2937
28/01/2010,12:00:00,22100,22180,22010,22120,2697
28/01/2010,14:00:00,22120,22140,21915,21990,4222
28/01/2010,16:00:00,21995,21995,21550,21600,8872
29/01/2010,08:00:00,21670,21755,21630,21710,3370
29/01/2010,10:00:00,21720,21760,21480,21600,4084
29/01/2010,12:00:00,21605,21755,21605,21745,2075
29/01/2010,14:00:00,21740,21925,21730,21910,5114
29/01/2010,16:00:00,21915,22050,21790,21930,7118
01/02/2010,08:00:00,21710,21790,21645,21740,2397
01/02/2010,10:00:00,21745,21835,21705,21800,2355
01/02/2010,12:00:00,21800,21860,21765,21840,1494
01/02/2010,14:00:00,21845,21970,21835,21950,3517
01/02/2010,16:00:00,21950,22075,21950,21975,5323
02/02/2010,08:00:00,22110,22110,21900,21995,3556
02/02/2010,10:00:00,22000,22240,21945,22180,4472
02/02/2010,12:00:00,22185,22200,22110,22170,1416
02/02/2010,14:00:00,22165,22220,22150,22165,3302
02/02/2010,16:00:00,22160,22435,22115,22365,5492
03/02/2010,08:00:00,22450,22490,22340,22425,3069
03/02/2010,10:00:00,22430,22500,22365,22420,2382
03/02/2010,12:00:00,22420,22485,22385,22390,1042
03/02/2010,14:00:00,22390,22430,22275,22390,3645
03/02/2010,16:00:00,22380,22390,22135,22175,4852
04/02/2010,08:00:00,22190,22260,22065,22075,3114
04/02/2010,10:00:00,22070,22075,21915,21960,4985
04/02/2010,12:00:00,21955,22050,21945,22000,1384
04/02/2010,14:00:00,22000,22010,21710,21735,5086
04/02/2010,16:00:00,21730,21780,21355,21425,16054
05/02/2010,08:00:00,21325,21335,20950,21225,7221
05/02/2010,10:00:00,21225,21255,20795,20810,6588
05/02/2010,12:00:00,20805,20965,20790,20930,2890
05/02/2010,14:00:00,20930,21220,20750,20945,9374
05/02/2010,16:00:00,20950,21040,20800,20830,7267
08/02/2010,08:00:00,21015,21020,20855,21010,3378
08/02/2010,10:00:00,21005,21045,20690,20720,4051
08/02/2010,12:00:00,20710,20750,20470,20645,3478
08/02/2010,14:00:00,20650,20825,20625,20700,4387
08/02/2010,16:00:00,20730,21020,20705,20895,4918
09/02/2010,08:00:00,20845,20930,20730,20885,2932
09/02/2010,10:00:00,20885,21065,20880,20935,4060
09/02/2010,12:00:00,20935,21025,20840,20985,2179
09/02/2010,14:00:00,20985,21095,20955,21030,3098
09/02/2010,16:00:00,21030,21105,20775,21015,6172
10/02/2010,08:00:00,21090,21205,21040,21105,3386
10/02/2010,10:00:00,21110,21390,21090,21330,4296
10/02/2010,12:00:00,21325,21410,21255,21285,2220
10/02/2010,14:00:00,21280,21340,21180,21310,4001
10/02/2010,16:00:00,21310,21310,21105,21225,5121
11/02/2010,08:00:00,21375,21475,21345,21390,2905
11/02/2010,10:00:00,21390,21445,21275,21320,2696
11/02/2010,12:00:00,21310,21400,21115,21275,5117
11/02/2010,14:00:00,21275,21380,20910,21000,5804
11/02/2010,16:00:00,20990,21155,20885,21140,6533
12/02/2010,08:00:00,21250,21340,21185,21230,2691
12/02/2010,10:00:00,21230,21310,21000,21070,4489
12/02/2010,12:00:00,21065,21120,20970,21060,2233
12/02/2010,14:00:00,21055,21195,20925,21010,4421
12/02/2010,16:00:00,21005,21070,20910,21060,4234
15/02/2010,08:00:00,21120,21250,21120,21180,2170
15/02/2010,10:00:00,21175,21310,21170,21295,2191
15/02/2010,12:00:00,21290,21295,21245,21285,976
15/02/2010,14:00:00,21280,21295,21220,21235,1153
15/02/2010,16:00:00,21235,21235,21050,21155,2826
16/02/2010,08:00:00,21325,21350,21250,21280,2506
16/02/2010,10:00:00,21280,21370,21180,21200,2893
16/02/2010,12:00:00,21195,21215,20995,21035,2778
16/02/2010,14:00:00,21030,21205,21025,21105,3278
16/02/2010,16:00:00,21110,21360,21070,21360,4698
17/02/2010,08:00:00,21500,21670,21460,21610,3591
17/02/2010,10:00:00,21610,21700,21585,21635,2740
17/02/2010,12:00:00,21635,21755,21590,21720,2125
17/02/2010,14:00:00,21720,21735,21660,21675,3186
17/02/2010,16:00:00,21675,21800,21620,21645,5679
18/02/2010,08:00:00,21590,21675,21540,21640,2606
18/02/2010,10:00:00,21640,21755,21565,21695,2879
18/02/2010,12:00:00,21695,21710,21660,21670,1374
18/02/2010,14:00:00,21670,21725,21545,21695,3626
18/02/2010,16:00:00,21705,21735,21585,21665,4356
19/02/2010,08:00:00,21465,21620,21380,21595,3719
19/02/2010,10:00:00,21595,21640,21410,21445,3119
19/02/2010,12:00:00,21450,21540,21425,21515,1361
19/02/2010,14:00:00,21510,21670,21485,21555,3399
19/02/2010,16:00:00,21555,21790,21545,21765,4014
22/02/2010,08:00:00,21850,21895,21735,21740,2576
22/02/2010,10:00:00,21745,21875,21715,21810,2157
22/02/2010,12:00:00,21815,21880,21760,21870,1376
22/02/2010,14:00:00,21875,21895,21765,21800,2240
22/02/2010,16:00:00,21800,21835,21675,21730,3613
23/02/2010,08:00:00,21785,21870,21770,21805,1842
23/02/2010,10:00:00,21805,21810,21515,21540,3690
23/02/2010,12:00:00,21540,21560,21470,21545,2322
23/02/2010,14:00:00,21545,21570,21320,21520,3371
23/02/2010,16:00:00,21510,21510,21180,21265,6695
24/02/2010,08:00:00,21275,21325,21135,21150,2758
24/02/2010,10:00:00,21145,21220,21025,21175,3497
24/02/2010,12:00:00,21180,21305,21145,21285,1356
24/02/2010,14:00:00,21290,21345,21230,21325,1889
24/02/2010,16:00:00,21320,21425,21120,21375,5360
25/02/2010,08:00:00,21155,21275,21090,21235,2715
25/02/2010,10:00:00,21245,21350,21180,21265,2526
25/02/2010,12:00:00,21260,21280,21140,21170,1488
25/02/2010,14:00:00,21180,21185,20800,20840,5603
25/02/2010,16:00:00,20830,20925,20775,20850,5244
26/02/2010,08:00:00,21015,21080,20985,21020,2564
26/02/2010,10:00:00,21025,21095,20985,21065,2499
26/02/2010,12:00:00,21065,21070,20925,20955,1765
26/02/2010,14:00:00,20955,21025,20880,20940,2953
26/02/2010,16:00:00,20940,21130,20800,21110,6302
01/03/2010,08:00:00,21275,21350,21205,21270,2160
01/03/2010,10:00:00,21270,21280,21140,21145,2167
01/03/2010,12:00:00,21140,21160,21015,21020,2403
01/03/2010,14:00:00,21025,21200,21025,21165,2494
01/03/2010,16:00:00,21160,21370,21110,21365,5645
02/03/2010,08:00:00,21290,21410,21250,21285,3786
02/03/2010,10:00:00,21285,21385,21240,21355,2538
02/03/2010,12:00:00,21355,21490,21345,21470,2133
02/03/2010,14:00:00,21470,21525,21390,21415,2036
02/03/2010,16:00:00,21420,21450,21310,21435,4025
03/03/2010,08:00:00,21340,21490,21315,21385,2325
03/03/2010,10:00:00,21380,21420,21270,21395,2664
03/03/2010,12:00:00,21395,21455,21365,21395,1709
03/03/2010,14:00:00,21395,21630,21340,21600,3939
03/03/2010,16:00:00,21600,21800,21600,21725,5721
04/03/2010,08:00:00,21630,21765,21575,21745,2640
04/03/2010,10:00:00,21745,21850,21695,21845,2345
04/03/2010,12:00:00,21845,21885,21770,21865,2157
04/03/2010,14:00:00,21865,21965,21830,21930,3256
04/03/2010,16:00:00,21930,21945,21725,21850,4236
05/03/2010,08:00:00,21970,21975,21830,21870,3706
05/03/2010,10:00:00,21870,22035,21850,22020,2011
05/03/2010,12:00:00,22025,22040,22000,22000,1195
05/03/2010,14:00:00,22000,22240,21950,22200,4601
05/03/2010,16:00:00,22205,22295,22185,22225,4464
08/03/2010,08:00:00,22350,22425,22325,22350,2445
08/03/2010,10:00:00,22350,22425,22350,22415,1966
08/03/2010,12:00:00,22415,22465,22365,22435,1531
08/03/2010,14:00:00,22435,22450,22360,22400,1715
08/03/2010,16:00:00,22405,22445,22375,22435,2579
09/03/2010,08:00:00,22415,22445,22300,22305,2468
09/03/2010,10:00:00,22305,22340,22215,22230,3271
09/03/2010,12:00:00,22235,22270,22185,22235,1551
09/03/2010,14:00:00,22235,22315,22190,22290,1766
09/03/2010,16:00:00,22285,22415,22275,22360,4075
10/03/2010,08:00:00,22360,22430,22280,22370,2217
10/03/2010,10:00:00,22365,22495,22365,22440,2142
10/03/2010,12:00:00,22445,22450,22360,22405,1163
10/03/2010,14:00:00,22405,22485,22385,22460,2254
10/03/2010,16:00:00,22460,22660,22460,22625,4518
11/03/2010,08:00:00,22550,22620,22520,22590,2553
11/03/2010,10:00:00,22590,22690,22555,22615,2042
11/03/2010,12:00:00,22610,22655,22560,22595,2066
11/03/2010,14:00:00,22590,22590,22465,22490,3079
11/03/2010,16:00:00,22495,22600,22475,22500,3168
12/03/2010,08:00:00,22610,22625,22545,22570,1896
12/03/2010,10:00:00,22575,22705,22545,22685,3107
12/03/2010,12:00:00,22685,22700,22650,22680,1975
12/03/2010,14:00:00,22685,22765,22625,22650,3399
12/03/2010,16:00:00,22645,22645,22520,22575,3840
15/03/2010,08:00:00,22540,22590,22460,22545,2719
15/03/2010,10:00:00,22545,22560,22475,22490,3141
15/03/2010,12:00:00,22490,22555,22485,22525,2635
15/03/2010,14:00:00,22530,22575,22485,22500,3495
15/03/2010,16:00:00,22505,22510,22365,22415,4429
16/03/2010,08:00:00,22445,22500,22430,22455,3186
16/03/2010,10:00:00,22455,22560,22450,22540,4376
16/03/2010,12:00:00,22545,22585,22495,22580,6629
16/03/2010,14:00:00,22580,22645,22530,22635,3898
16/03/2010,16:00:00,22635,22685,22545,22565,4816
17/03/2010,08:00:00,22735,22865,22735,22820,9257
17/03/2010,10:00:00,22820,22940,22785,22900,7510
17/03/2010,12:00:00,22900,22915,22865,22905,4524
17/03/2010,14:00:00,22910,22930,22865,22895,5229
17/03/2010,16:00:00,22895,22935,22870,22910,3604
18/03/2010,08:00:00,22830,22900,22795,22855,3527
18/03/2010,10:00:00,22855,22885,22805,22880,12093
18/03/2010,12:00:00,22880,22960,22880,22920,1735
18/03/2010,14:00:00,22915,22960,22805,22835,2267
18/03/2010,16:00:00,22840,22860,22725,22765,4430
19/03/2010,08:00:00,22875,22925,22875,22920,48