DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/04/2010,08:00:00,22470,22565,22305,22505,4168
19/04/2010,10:00:00,22510,22510,22320,22410,4864
19/04/2010,12:00:00,22415,22445,22330,22355,1633
19/04/2010,14:00:00,22365,22495,22315,22455,2998
19/04/2010,16:00:00,22465,22520,22335,22400,4573
20/04/2010,08:00:00,22510,22550,22445,22525,2846
20/04/2010,10:00:00,22530,22565,22430,22550,3572
20/04/2010,12:00:00,22555,22820,22555,22790,5410
20/04/2010,14:00:00,22790,22840,22765,22830,2496
20/04/2010,16:00:00,22830,22890,22755,22855,4535
21/04/2010,08:00:00,22935,22955,22810,22850,2251
21/04/2010,10:00:00,22850,22870,22775,22795,1383
21/04/2010,12:00:00,22790,22790,22595,22680,2959
21/04/2010,14:00:00,22680,22790,22650,22745,3213
21/04/2010,16:00:00,22740,22740,22600,22640,4658
22/04/2010,08:00:00,22580,22740,22580,22715,1844
22/04/2010,10:00:00,22715,22780,22315,22380,7609
22/04/2010,12:00:00,22380,22405,22280,22345,4260
22/04/2010,14:00:00,22345,22380,22145,22225,4773
22/04/2010,16:00:00,22235,22310,22185,22200,6341
23/04/2010,08:00:00,22240,22270,22065,22230,3938
23/04/2010,10:00:00,22235,22415,22185,22290,5723
23/04/2010,12:00:00,22300,22415,22195,22350,3074
23/04/2010,14:00:00,22345,22355,22235,22305,3036
23/04/2010,16:00:00,22305,22410,22285,22340,5255
26/04/2010,08:00:00,22520,22660,22520,22600,3235
26/04/2010,10:00:00,22600,22630,22400,22435,3716
26/04/2010,12:00:00,22435,22485,22400,22460,1817
26/04/2010,14:00:00,22460,22520,22380,22385,2721
26/04/2010,16:00:00,22385,22415,22315,22375,4514
27/04/2010,08:00:00,22395,22395,22195,22215,2722
27/04/2010,10:00:00,22215,22285,22075,22100,3151
27/04/2010,12:00:00,22105,22130,21990,22050,2955
27/04/2010,14:00:00,22050,22085,21925,21960,3981
27/04/2010,16:00:00,21975,22080,21515,21515,8749
28/04/2010,08:00:00,21415,21500,21325,21365,6005
28/04/2010,10:00:00,21360,21380,20885,21060,11376
28/04/2010,12:00:00,21060,21305,21040,21235,5626
28/04/2010,14:00:00,21235,21550,21180,21210,7983
28/04/2010,16:00:00,21200,21370,20915,20955,9543
29/04/2010,08:00:00,21205,21225,20940,21045,5784
29/04/2010,10:00:00,21045,21250,21005,21195,7092
29/04/2010,12:00:00,21200,21275,21110,21200,3737
29/04/2010,14:00:00,21210,21285,21165,21230,3609
29/04/2010,16:00:00,21225,21355,21135,21285,6188
30/04/2010,08:00:00,21380,21500,21280,21500,3872
30/04/2010,10:00:00,21500,21545,21390,21445,3231
30/04/2010,12:00:00,21445,21455,21270,21405,3086
30/04/2010,14:00:00,21410,21415,21130,21145,4005
30/04/2010,16:00:00,21145,21220,20970,21140,8922
03/05/2010,08:00:00,21080,21150,20965,21115,3459
03/05/2010,10:00:00,21115,21160,21030,21090,2340
03/05/2010,12:00:00,21085,21190,21075,21160,1587
03/05/2010,14:00:00,21160,21265,21145,21235,1505
03/05/2010,16:00:00,21240,21335,21165,21210,4572
04/05/2010,08:00:00,21285,21285,21085,21135,3524
04/05/2010,10:00:00,21125,21170,20670,20795,11721
04/05/2010,12:00:00,20795,20800,20585,20660,4560
04/05/2010,14:00:00,20660,20720,20390,20510,6985
04/05/2010,16:00:00,20520,20555,20135,20255,9879
05/05/2010,08:00:00,20475,20475,19815,19860,8139
05/05/2010,10:00:00,19865,20370,19835,20320,7317
05/05/2010,12:00:00,20320,20365,20040,20080,5551
05/05/2010,14:00:00,20070,20135,19665,19870,10786
05/05/2010,16:00:00,19875,20070,19820,19970,8972
06/05/2010,08:00:00,19635,19965,19595,19950,5987
06/05/2010,10:00:00,19945,20060,19810,19925,7000
06/05/2010,12:00:00,19930,20055,19755,19760,4968
06/05/2010,14:00:00,19760,19885,19550,19680,11453
06/05/2010,16:00:00,19670,19720,18660,19160,15266
07/05/2010,08:00:00,18545,19035,18505,18975,9066
07/05/2010,10:00:00,18970,19180,18820,19015,10222
07/05/2010,12:00:00,19015,19340,18970,19030,8306
07/05/2010,14:00:00,19025,19395,18925,18935,6383
07/05/2010,16:00:00,18175,18920,17910,18450,7742
10/05/2010,08:00:00,19480,19980,19100,19865,10071
10/05/2010,10:00:00,19855,20400,19830,20225,11240
10/05/2010,12:00:00,20225,20375,20095,20325,4907
10/05/2010,14:00:00,20330,20415,20185,20330,7020
10/05/2010,16:00:00,20330,20620,20220,20600,10904
11/05/2010,08:00:00,20355,20435,20110,20365,5622
11/05/2010,10:00:00,20360,20390,20075,20160,6381
11/05/2010,12:00:00,20160,20200,19985,20075,6071
11/05/2010,14:00:00,20075,20250,19940,20195,6579
11/05/2010,16:00:00,20180,20535,20090,20525,6991
12/05/2010,08:00:00,20370,20570,20180,20570,7164
12/05/2010,10:00:00,20575,20895,20355,20495,8141
12/05/2010,12:00:00,20495,20645,20390,20605,3745
12/05/2010,14:00:00,20600,20690,20520,20680,5547
12/05/2010,16:00:00,20680,20765,20550,20605,9099
13/05/2010,08:00:00,20835,20865,20690,20790,3489
13/05/2010,10:00:00,20785,20825,20505,20560,7625
13/05/2010,12:00:00,20555,20670,20510,20555,3066
13/05/2010,14:00:00,20560,20630,20250,20370,7229
13/05/2010,16:00:00,20365,20500,20315,20400,7353
14/05/2010,08:00:00,20240,20330,19920,19965,5223
14/05/2010,10:00:00,19960,20005,19675,19785,8953
14/05/2010,12:00:00,19780,19870,19700,19780,4620
14/05/2010,14:00:00,19790,19800,19280,19350,8481
14/05/2010,16:00:00,19345,19580,19200,19540,12483
17/05/2010,08:00:00,19275,19595,19230,19280,6306
17/05/2010,10:00:00,19275,19720,19165,19590,6508
17/05/2010,12:00:00,19590,19740,19555,19660,2412
17/05/2010,14:00:00,19655,19695,19485,19510,10996
17/05/2010,16:00:00,19510,19625,19350,19405,7117
18/05/2010,08:00:00,19680,19740,19575,19605,3919
18/05/2010,10:00:00,19595,19685,19530,19600,3478
18/05/2010,12:00:00,19605,19835,19575,19820,4991
18/05/2010,14:00:00,19820,19995,19815,19930,7004
18/05/2010,16:00:00,19925,19955,19775,19850,6312
19/05/2010,08:00:00,19505,19560,19330,19405,8679
19/05/2010,10:00:00,19405,19405,19000,19170,9355
19/05/2010,12:00:00,19170,19245,19130,19210,3865
19/05/2010,14:00:00,19205,19510,19190,19415,7590
19/05/2010,16:00:00,19415,19415,19110,19325,12422
20/05/2010,08:00:00,19365,19580,19355,19500,4791
20/05/2010,10:00:00,19495,19535,19355,19385,5097
20/05/2010,12:00:00,19380,19415,18740,18815,8889
20/05/2010,14:00:00,18810,18935,18635,18800,10069
20/05/2010,16:00:00,18810,18935,18505,18920,11675
21/05/2010,08:00:00,18830,19075,18695,18855,6726
21/05/2010,10:00:00,18850,19140,18820,18965,7381
21/05/2010,12:00:00,18960,19050,18525,18715,8333
21/05/2010,14:00:00,18730,19040,18535,18950,10938
21/05/2010,16:00:00,18955,19215,18840,19215,10364
24/05/2010,08:00:00,19320,19400,19230,19245,3823
24/05/2010,10:00:00,19240,19270,19090,19125,4415
24/05/2010,12:00:00,19120,19125,18910,18960,3573
24/05/2010,14:00:00,18960,19170,18895,19005,5650
24/05/2010,16:00:00,19010,19140,18945,19080,6051
25/05/2010,08:00:00,18730,18730,18275,18450,6585
25/05/2010,10:00:00,18450,18475,18105,18140,10462
25/05/2010,12:00:00,18145,18310,18040,18260,5024
25/05/2010,14:00:00,18260,18305,18045,18195,6279
25/05/2010,16:00:00,18200,18480,18145,18350,8409
26/05/2010,08:00:00,18705,18850,18645,18815,3880
26/05/2010,10:00:00,18815,18895,18745,18810,4022
26/05/2010,12:00:00,18810,18875,18745,18870,4233
26/05/2010,14:00:00,18865,18990,18830,18980,5204
26/05/2010,16:00:00,18980,19060,18725,18765,6639
27/05/2010,08:00:00,18975,19155,18920,18950,4185
27/05/2010,10:00:00,18945,19325,18875,19310,5476
27/05/2010,12:00:00,19310,19375,19230,19290,3126
27/05/2010,14:00:00,19290,19400,19195,19335,4785
27/05/2010,16:00:00,19330,19655,19270,19535,7159
28/05/2010,08:00:00,19775,19790,19530,19690,3589
28/05/2010,10:00:00,19690,19745,19620,19640,2872
28/05/2010,12:00:00,19635,19685,19565,19660,1662
28/05/2010,14:00:00,19660,19665,19475,19565,3196
28/05/2010,16:00:00,19565,19665,19410,19480,5111
31/05/2010,08:00:00,19370,19550,19330,19525,1429
31/05/2010,10:00:00,19525,19535,19450,19510,994
31/05/2010,12:00:00,19510,19555,19500,19535,617
31/05/2010,14:00:00,19540,19615,19535,19540,790
31/05/2010,16:00:00,19540,19620,19520,19600,1723
01/06/2010,08:00:00,19485,19555,19015,19080,4686
01/06/2010,10:00:00,19080,19110,18815,18910,4587
01/06/2010,12:00:00,18910,18920,18810,18845,1807
01/06/2010,14:00:00,18840,19070,18830,19020,3847
01/06/2010,16:00:00,19030,19425,19030,19285,9385
02/06/2010,08:00:00,19130,19310,18995,19005,4765
02/06/2010,10:00:00,19005,19165,18890,19120,4866
02/06/2010,12:00:00,19120,19135,18990,19035,2196
02/06/2010,14:00:00,19030,19050,18900,18955,3857
02/06/2010,16:00:00,18950,19235,18935,19195,5554
03/06/2010,08:00:00,19560,19760,19560,19665,4560
03/06/2010,10:00:00,19660,19785,19655,19665,2884
03/06/2010,12:00:00,19665,19680,19605,19655,1463
03/06/2010,14:00:00,19650,19700,19600,19700,2885
03/06/2010,16:00:00,19700,19705,19450,19470,5902
04/06/2010,08:00:00,19545,19590,19480,19535,2445
04/06/2010,10:00:00,19540,19585,19435,19455,1883
04/06/2010,12:00:00,19455,19455,18800,19005,6673
04/06/2010,14:00:00,19015,19070,18645,18860,7472
04/06/2010,16:00:00,18855,18915,18725,18810,6719
07/06/2010,08:00:00,18440,18510,18330,18455,5364
07/06/2010,10:00:00,18455,18675,18410,18640,4888
07/06/2010,12:00:00,18635,18825,18620,18735,2712
07/06/2010,14:00:00,18740,18900,18625,18780,4945
07/06/2010,16:00:00,18780,18830,18515,18665,6387
08/06/2010,08:00:00,18750,18770,18530,18555,3820
08/06/2010,10:00:00,18565,18635,18190,18345,6372
08/06/2010,12:00:00,18350,18580,18350,18520,3554
08/06/2010,14:00:00,18515,18640,18390,18445,5348
08/06/2010,16:00:00,18435,18670,18350,18660,13072
09/06/2010,08:00:00,18760,18870,18650,18745,3434
09/06/2010,10:00:00,18745,18765,18530,18620,6996
09/06/2010,12:00:00,18610,18800,18580,18800,2970
09/06/2010,14:00:00,18800,18845,18720,18760,4413
09/06/2010,16:00:00,18765,18945,18650,18905,8697
10/06/2010,08:00:00,18815,18835,18655,18780,3427
10/06/2010,10:00:00,18775,19200,18755,19075,9380
10/06/2010,12:00:00,19080,19120,19005,19015,1976
10/06/2010,14:00:00,19020,19355,18935,19340,6731
10/06/2010,16:00:00,19345,19440,19330,19370,8469
11/06/2010,08:00:00,19500,19525,19330,19340,2853
11/06/2010,10:00:00,19345,19630,19340,19570,8819
11/06/2010,12:00:00,19570,19650,19540,19615,1985
11/06/2010,14:00:00,19615,19640,19335,19600,5903
11/06/2010,16:00:00,19590,19750,19555,19625,6585
14/06/2010,08:00:00,19780,19965,19780,19925,3325
14/06/2010,10:00:00,19920,20065,19885,20040,4637
14/06/2010,12:00:00,20040,20060,19985,20035,2434
14/06/2010,14:00:00,20040,20105,19985,20035,8347
14/06/2010,16:00:00,20030,20220,20025,20120,6795
15/06/2010,08:00:00,19975,20060,19905,20025,5510
15/06/2010,10:00:00,20025,20500,20010,20490,6926
15/06/2010,12:00:00,20495,20500,20365,20440,5470
15/06/2010,14:00:00,20435,20495,20355,20465,9085
15/06/2010,16:00:00,20465,20640,20400,20545,7524
16/06/2010,08:00:00,20700,20755,20500,20520,5727
16/06/2010,10:00:00,20510,20595,20415,20595,7003
16/06/2010,12:00:00,20595,20610,20360,20440,5681
16/06/2010,14:00:00,20440,20515,20270,20485,6032
16/06/2010,16:00:00,20485,20595,20310,20585,6940
17/06/2010,08:00:00,20530,20675,20470,20530,6487
17/06/2010,10:00:00,20535,20770,20515,20665,7410
17/06/2010,12:00:00,20665,20720,20620,20685,3024
17/06/2010,14:00:00,20700,20730,20540,20625,4500
17/06/2010,16:00:00,20620,20620,20450,20560,10303
18/06/2010,08:00:00,20570,20650,20570,20635,153