DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/05/2009,14:00:00,20315,20315,20315,20315,2
20/05/2009,16:00:00,20335,20435,20335,20415,212
21/05/2009,08:00:00,20130,20130,19915,19930,20
21/05/2009,10:00:00,20010,20090,19920,20090,31
21/05/2009,12:00:00,20120,20145,20040,20055,25
21/05/2009,14:00:00,20005,20005,19860,19950,19
21/05/2009,16:00:00,19955,20000,19670,19750,36
22/05/2009,08:00:00,19895,19915,19780,19915,16
22/05/2009,10:00:00,19885,19970,19880,19915,12
22/05/2009,12:00:00,20020,20030,19975,19975,13
22/05/2009,14:00:00,19990,19990,19685,19700,11
22/05/2009,16:00:00,19775,19895,19775,19895,5
25/05/2009,08:00:00,19970,19975,19450,19450,24
25/05/2009,10:00:00,19400,19600,19400,19580,32
25/05/2009,12:00:00,19680,19715,19680,19715,2
25/05/2009,14:00:00,19635,19635,19610,19610,14
25/05/2009,16:00:00,19810,19900,19810,19830,27
26/05/2009,08:00:00,19630,19655,19585,19585,14
26/05/2009,10:00:00,19580,19620,19490,19525,15
26/05/2009,12:00:00,19450,19535,19430,19535,17
26/05/2009,14:00:00,19630,19650,19490,19590,15
26/05/2009,16:00:00,19750,20195,19750,20165,52
27/05/2009,08:00:00,20280,20350,20180,20330,37
27/05/2009,10:00:00,20225,20225,20150,20150,10
27/05/2009,12:00:00,20255,20255,20170,20170,5
27/05/2009,14:00:00,20165,20165,20140,20140,5
27/05/2009,16:00:00,20085,20175,20085,20160,10
28/05/2009,08:00:00,19885,20045,19865,20030,12
28/05/2009,10:00:00,19985,20085,19950,20085,14
28/05/2009,14:00:00,19950,20170,19950,20100,19
28/05/2009,16:00:00,20050,20050,19870,20005,11
29/05/2009,08:00:00,20200,20200,20045,20045,26
29/05/2009,10:00:00,20025,20040,20005,20025,10
29/05/2009,12:00:00,19970,20035,19955,20030,5
29/05/2009,14:00:00,19970,19970,19770,19810,20
29/05/2009,16:00:00,19765,19850,19680,19680,25
01/06/2009,08:00:00,20080,20080,20080,20080,1
01/06/2009,10:00:00,20190,20205,20155,20205,6
01/06/2009,12:00:00,20135,20135,20135,20135,1
01/06/2009,14:00:00,20150,20180,20120,20160,17
01/06/2009,16:00:00,20210,20395,20210,20355,44
02/06/2009,08:00:00,20150,20290,20115,20290,72
02/06/2009,10:00:00,20365,20365,20235,20315,14
02/06/2009,14:00:00,20195,20315,20195,20310,18
02/06/2009,16:00:00,20350,20450,20350,20400,19
03/06/2009,08:00:00,20385,20410,20270,20285,11
03/06/2009,10:00:00,20235,20295,20190,20190,6
03/06/2009,12:00:00,20200,20200,20175,20175,2
03/06/2009,14:00:00,20280,20280,20070,20070,99
03/06/2009,16:00:00,20020,20020,19880,19975,25
04/06/2009,08:00:00,20005,20085,20005,20050,32
04/06/2009,10:00:00,20075,20075,19945,19945,7
04/06/2009,12:00:00,20035,20035,19875,19875,55
04/06/2009,14:00:00,19950,20100,19950,19995,14
04/06/2009,16:00:00,19970,20020,19965,19995,16
05/06/2009,08:00:00,20120,20205,20120,20175,33
05/06/2009,10:00:00,20205,20205,20015,20090,50
05/06/2009,12:00:00,20065,20075,19975,20025,42
05/06/2009,14:00:00,20140,20270,20070,20070,22
05/06/2009,16:00:00,19940,20070,19940,20000,12
08/06/2009,08:00:00,19910,19910,19490,19550,47
08/06/2009,10:00:00,19500,19640,19480,19615,27
08/06/2009,12:00:00,19655,19730,19640,19640,47
08/06/2009,14:00:00,19650,19715,19650,19715,12
08/06/2009,16:00:00,19625,19765,19605,19605,21
09/06/2009,08:00:00,19890,20010,19875,20010,13
09/06/2009,10:00:00,19950,20000,19880,19880,27
09/06/2009,12:00:00,19860,19860,19790,19830,22
09/06/2009,14:00:00,19930,20025,19910,19970,19
09/06/2009,16:00:00,19950,20010,19865,19880,110
10/06/2009,08:00:00,20185,20270,20180,20220,46
10/06/2009,10:00:00,20220,20285,20205,20270,109
10/06/2009,12:00:00,20280,20350,20280,20310,20
10/06/2009,14:00:00,20310,20325,20255,20255,43
10/06/2009,16:00:00,20235,20235,20100,20160,176
11/06/2009,08:00:00,20190,20245,20160,20240,14
11/06/2009,10:00:00,20245,20315,20245,20300,372
11/06/2009,12:00:00,20285,20310,20285,20310,6
11/06/2009,14:00:00,20245,20405,20210,20380,190
11/06/2009,16:00:00,20410,20445,20350,20350,169
12/06/2009,08:00:00,20385,20405,20290,20350,48
12/06/2009,10:00:00,20380,20390,20240,20250,364
12/06/2009,12:00:00,20260,20265,20220,20220,75
12/06/2009,14:00:00,20245,20275,20200,20240,384
12/06/2009,16:00:00,20180,20315,20180,20235,184
15/06/2009,08:00:00,20105,20180,19800,19905,412
15/06/2009,10:00:00,19845,19865,19765,19865,661
15/06/2009,12:00:00,19865,19935,19845,19910,309
15/06/2009,14:00:00,19900,19935,19830,19865,1112
15/06/2009,16:00:00,19865,19875,19580,19650,1624
16/06/2009,08:00:00,19665,19715,19425,19545,1324
16/06/2009,10:00:00,19540,19540,19330,19445,2118
16/06/2009,12:00:00,19435,19555,19415,19545,1411
16/06/2009,14:00:00,19550,19635,19475,19505,3785
16/06/2009,16:00:00,19500,19535,19330,19370,4364
17/06/2009,08:00:00,19335,19395,19240,19320,3182
17/06/2009,10:00:00,19310,19325,18980,19080,3884
17/06/2009,12:00:00,19065,19165,19030,19055,4081
17/06/2009,14:00:00,19075,19140,18925,18950,958
17/06/2009,16:00:00,18935,18975,18770,18960,4374