Newsgroup: it.economia.borsa
Titolo: prova non leggere

prova popa

Non so se i dati che ho spedito innanzi come attachment siano leggibili a 
qualcuno dunque li metto direttamente nel post, per utilizzarli copiateli 
e incollateli su wordpad e poi salvateli in formato .csv
Prmalat (attenzione copiare dalla prima riga di dati all'ultima)
960409,0.829388,0.801924571,0.823895429,1302857.143
960410,0.834331429,0.823895429,0.831035429,2728571.429
960411,0.829388,0.811262286,0.814008571,2280000
960412,0.828838286,0.811811429,0.82774,582857.1429
960415,0.843119429,0.825542857,0.831584571,1274285.714
960416,0.840373143,0.826092,0.839274286,1617142.857
960417,0.851358286,0.834331429,0.846964,2054285.714
960418,0.875525714,0.834331429,0.872230286,2762857.143
960419,0.877722857,0.865639429,0.873329143,3828571.429
960422,0.945831429,0.878821714,0.9321,6857142.857
960423,0.966703429,0.933748,0.960112571,5862857.143
960424,0.961210857,0.941986857,0.959013714,3331428.571
960426,0.966703429,0.939789714,0.943085143,2714285.714
960429,0.938691429,0.922762286,0.934297143,1271428.571
960430,0.948577714,0.922762286,0.944733143,1565714.286
960502,0.966703429,0.946381143,0.949676571,3008571.429
960503,0.944733143,0.928255429,0.933198857,2097142.857
960506,0.931001714,0.922762286,0.926058286,608571.4286
960507,0.958464571,0.926058286,0.954070857,1954285.714
960508,0.977689143,0.95462,0.963957143,3982857.143
960509,1.016137143,0.961760571,1.007349143,5905714.286
960510,1.010644571,0.988674286,0.994716,2365714.286
960513,1.001307429,0.979336571,0.981533714,1794285.714
960514,0.994166857,0.976041143,0.983181714,2748571.429
960515,0.952422857,0.909030857,0.948577714,10734285.71
960516,0.950225714,0.917819429,0.920565714,4274285.714
960517,0.999110286,0.916171429,0.985378857,6834285.714
960520,1.057332,0.977689143,1.041952571,7340000
960521,1.047994857,1.033164571,1.038108,3080000
960522,1.040854286,1.028221143,1.038657143,3351428.571
960523,1.067218857,1.033164571,1.064472571,5094285.714
960524,1.099076,1.060628,1.090288,5685714.286
960527,1.091936,1.071613143,1.08864,1485714.286
960528,1.088090857,1.071613143,1.076006857,3645714.286
960529,1.076556571,1.062824571,1.072711429,2194285.714
960530,1.067768,1.060078286,1.061726286,1948571.429
960531,1.065570857,1.054585714,1.065021714,3260000
960603,1.069416,1.043051429,1.051290286,1808571.429
960604,1.061177143,1.044149714,1.051839429,1222857.143
960605,1.106216571,1.029869143,1.084795429,3202857.143
960606,1.142468,1.086442857,1.134229143,6194285.714
960607,1.180916571,1.147960571,1.171029714,7977142.857
960610,1.200140571,1.153453143,1.173776,3440000
960611,1.186409143,1.128736571,1.179817714,6325714.286
960612,1.180916571,1.156199429,1.169931429,1680000
960613,1.164438286,1.142468,1.151256,1871428.571
960614,1.172677714,1.134229143,1.166635429,2188571.429
960617,1.175424,1.150706857,1.171578857,1300000
960618,1.183662857,1.158945714,1.169381714,1165714.286
960619,1.178170286,1.158945714,1.166635429,557142.8571
960620,1.172677714,1.134229143,1.149059429,1040000
960621,1.145214286,1.104019429,1.117201714,4802857.143
960624,1.153453143,1.087541714,1.144665143,1268571.429
960625,1.172677714,1.131482857,1.140270857,1460000
960626,1.150706857,1.120497143,1.138073714,1160000
960627,1.147960571,1.109512,1.118849714,868571.4286
960628,1.131482857,1.112258286,1.123244,1022857.143
960701,1.128736571,1.101273143,1.121046857,677142.8571
960702,1.161692,1.134229143,1.157298286,1382857.143
960703,1.169931429,1.150706857,1.164438286,1642857.143
960704,1.180916571,1.161692,1.174874286,1088571.429
960705,1.178170286,1.147960571,1.154002286,571428.5714
960708,1.161692,1.142468,1.151256,740000
960709,1.158945714,1.145214286,1.149059429,637142.8571
960710,1.158945714,1.139721714,1.150706857,865714.2857
960711,1.161692,1.134229143,1.149608571,531428.5714
960712,1.134229143,1.060078286,1.066669714,2428571.429
960715,1.054585714,1.016137143,1.028221143,2934285.714
960716,1.051290286,0.973294857,1.041403429,3865714.286
960717,1.056782857,1.028770286,1.053487429,10542857.14
960718,1.074908571,1.056782857,1.069416,1271428.571
960719,1.119948,1.035910857,1.066120571,14531428.57
960722,1.102857143,1.068571429,1.088571429,688571.4286
960723,1.102857143,1.069714286,1.08,1405714.286
960724,1.085714286,1.048,1.057714286,2097142.857
960725,1.062285714,1.048,1.053714286,951428.5714
960726,1.055428571,1.028571429,1.046857143,1094285.714
960729,1.050285714,1.017142857,1.019428571,934285.7143
960730,1.02,0.997142857,1.016571429,1217142.857
960731,1.097142857,1.005714286,1.085714286,1845714.286
960801,1.091428571,1.055428571,1.065714286,2300000
960802,1.109142857,1.071428571,1.105714286,3002857.143
960805,1.108571429,1.087428571,1.105714286,1765714.286
960806,1.088571429,1.077714286,1.083428571,851428.5714
960807,1.082857143,1.051428571,1.058285714,1808571.429
960808,1.065714286,1.037142857,1.052571429,2717142.857
960809,1.064,1.041142857,1.060571429,3994285.714
960812,1.074285714,1.045714286,1.056,1554285.714
960813,1.105714286,1.06,1.105142857,5520000
960814,1.125714286,1.086857143,1.101714286,2562857.143
960816,1.131428571,1.103428571,1.126285714,1937142.857
960819,1.122857143,1.108571429,1.113714286,11120000
960820,1.134857143,1.102857143,1.129142857,2445714.286
960821,1.142857143,1.126857143,1.142857143,1308571.429
960822,1.142857143,1.125714286,1.139428571,1328571.429
960823,1.151428571,1.121142857,1.126285714,757142.8571
960826,1.119428571,1.108571429,1.115428571,948571.4286
960827,1.130285714,1.113142857,1.126857143,737142.8571
960828,1.137142857,1.114857143,1.129142857,14182857.14
960829,1.174285714,1.125714286,1.170285714,3231428.571
960830,1.197142857,1.162857143,1.184,3185714.286
960902,1.185714286,1.165714286,1.177714286,3051428.571
960903,1.165714286,1.137142857,1.149142857,2751428.571
960904,1.188571429,1.148571429,1.186285714,2511428.571
960905,1.2,1.171428571,1.198285714,2222857.143
960906,1.202857143,1.185714286,1.199428571,2148571.429
960909,1.205714286,1.128571429,1.134285714,4788571.429
960910,1.152571429,1.102857143,1.106285714,6700000
960911,1.1,1.052571429,1.077142857,4937142.857
960912,1.117714286,1.025142857,1.037142857,10608571.43
960913,1.113714286,1.049714286,1.109714286,5411428.571
960916,1.156571429,1.131428571,1.152,3525714.286
960917,1.185714286,1.142857143,1.149714286,3422857.143
960918,1.157142857,1.125714286,1.150857143,2011428.571
960919,1.174285714,1.145714286,1.170857143,877142.8571
960920,1.188571429,1.171428571,1.174285714,4474285.714
960924,1.18,1.151428571,1.176571429,1365714.286
960925,1.217142857,1.194285714,1.212,2431428.571
960926,1.234285714,1.214285714,1.218857143,2765714.286
960927,1.254285714,1.191428571,1.204,1982857.143
960930,1.274285714,1.208571429,1.253142857,2465714.286
961001,1.257142857,1.237142857,1.254285714,2994285.714
961002,1.3,1.254285714,1.295428571,3462857.143
961003,1.314285714,1.3,1.305714286,1788571.429
961004,1.297142857,1.28,1.289714286,1802857.143
961007,1.294285714,1.274285714,1.284,1291428.571
961008,1.297142857,1.28,1.295428571,1405714.286
961009,1.3,1.277142857,1.284,1211428.571
961010,1.288571429,1.257142857,1.285714286,1122857.143
961011,1.291428571,1.271428571,1.280571429,1491428.571
961014,1.285714286,1.257142857,1.283428571,808571.4286
961015,1.297142857,1.28,1.295428571,1202857.143
961016,1.297142857,1.268571429,1.275428571,2114285.714
961017,1.297142857,1.254285714,1.295428571,1382857.143
961018,1.322857143,1.297142857,1.315428571,3542857.143
961021,1.32,1.3,1.306857143,1042857.143
961022,1.32,1.291428571,1.293142857,2051428.571
961023,1.302857143,1.28,1.293142857,1194285.714
961024,1.302857143,1.28,1.294857143,1045714.286
961025,1.28,1.251428571,1.274285714,3362857.143
961028,1.277142857,1.234285714,1.237142857,1131428.571
961029,1.242857143,1.2,1.223428571,2211428.571
961030,1.234285714,1.208571429,1.214285714,2371428.571
961031,1.251428571,1.217142857,1.239428571,1480000
961104,1.274285714,1.237142857,1.259428571,1277142.857
961105,1.302857143,1.257142857,1.299428571,2400000
961106,1.331428571,1.311428571,1.326857143,2162857.143
961107,1.34,1.297142857,1.337142857,1500000
961108,1.362857143,1.322857143,1.341714286,1511428.571
961111,1.354285714,1.32,1.342285714,1108571.429
961112,1.385714286,1.334285714,1.373142857,2737142.857
961113,1.414285714,1.365714286,1.405714286,2762857.143
961114,1.42,1.38,1.392,1957142.857
961115,1.417142857,1.351428571,1.358285714,2142857.143
961118,1.4,1.36,1.372,2251428.571
961119,1.397142857,1.36,1.392571429,1514285.714
961120,1.408571429,1.382857143,1.394857143,1737142.857
961121,1.391428571,1.368571429,1.376571429,1742857.143
961122,1.371428571,1.334285714,1.358857143,3180000
961125,1.394285714,1.345714286,1.367428571,2142857.143
961126,1.382857143,1.342857143,1.350285714,2911428.571
961127,1.351428571,1.317142857,1.336,2000000
961128,1.354285714,1.317142857,1.353142857,1260000
961129,1.365714286,1.342857143,1.344,1588571.429
961202,1.38,1.345714286,1.362857143,1117142.857
961203,1.411428571,1.374285714,1.401142857,3660000
961204,1.405714286,1.385714286,1.395428571,1865714.286
961205,1.405714286,1.374285714,1.383428571,1751428.571
961206,1.368571429,1.34,1.356,2177142.857
961209,1.382857143,1.36,1.376571429,1214285.714
961210,1.397142857,1.36,1.381714286,968571.4286
961211,1.365714286,1.34,1.350285714,1445714.286
961212,1.38,1.331428571,1.333714286,1577142.857
961213,1.342857143,1.317142857,1.331428571,1834285.714
961216,1.371428571,1.337142857,1.368,1497142.857
961217,1.391428571,1.362857143,1.387428571,1148571.429
961218,1.4,1.374285714,1.385714286,1945714.286
961219,1.38,1.36,1.375428571,1005714.286
961220,1.388571429,1.362857143,1.369142857,4622857.143
961223,1.368571429,1.351428571,1.365714286,404285.7143
961227,1.36,1.314285714,1.320571429,780000
961230,1.34,1.314285714,1.336571429,532857.1429
961231,1.357142857,1.325714286,1.325714286,294285.7143
970102,1.325714286,1.308571429,1.318857143,701428.5714
970103,1.345714286,1.305714286,1.338857143,1054285.714
970107,1.351428571,1.328571429,1.350285714,872857.1429
970108,1.4,1.337142857,1.394857143,2361428.571
970109,1.448571429,1.391428571,1.441142857,6368571.429
970110,1.474285714,1.422857143,1.437714286,4814285.714
970113,1.482857143,1.422857143,1.435428571,4587142.857
970114,1.485714286,1.422857143,1.476,3094285.714
970115,1.517142857,1.46,1.473714286,3762857.143
970116,1.528571429,1.448571429,1.523428571,2184285.714
970117,1.542857143,1.502857143,1.537142857,2365714.286
970120,1.6,1.522857143,1.578285714,3415714.286
970121,1.571428571,1.531428571,1.554285714,2647142.857
970122,1.622857143,1.577142857,1.605142857,2815714.286
970123,1.668571429,1.597142857,1.650857143,3264285.714
970124,1.651428571,1.582857143,1.588571429,3101428.571
970127,1.605714286,1.537142857,1.541142857,2722857.143
970128,1.545714286,1.511428571,1.538285714,4030000
970129,1.542857143,1.494285714,1.511428571,2555714.286
970130,1.54,1.514285714,1.533142857,2092857.143
970131,1.574285714,1.517142857,1.557714286,4872857.143
970203,1.562857143,1.517142857,1.524,1928571.429
970204,1.542857143,1.514285714,1.518285714,3718571.429
970205,1.528571429,1.5,1.509714286,3911428.571
970206,1.531428571,1.491428571,1.496571429,2141428.571
970207,1.571428571,1.505714286,1.559428571,2964285.714
970210,1.562857143,1.531428571,1.540571429,1545714.286
970211,1.551428571,1.514285714,1.537142857,1562857.143
970212,1.54,1.42,1.425714286,15142857.14
970213,1.468571429,1.368571429,1.401714286,10195714.29
970214,1.471428571,1.4,1.420571429,7735714.286
970217,1.442857143,1.394285714,1.405142857,1881428.571
970218,1.428571429,1.36,1.368571429,2947142.857
970219,1.371428571,1.322857143,1.325714286,5958571.429
970220,1.371428571,1.257142857,1.290285714,14098571.43
970221,1.351428571,1.3,1.335428571,7941428.571
970224,1.354285714,1.325714286,1.332,3567142.857
970225,1.371428571,1.342857143,1.366285714,2835714.286
970226,1.377142857,1.32,1.334285714,2348571.429
970227,1.354285714,1.305714286,1.32,2901428.571
970228,1.348571429,1.314285714,1.322285714,3144285.714
970303,1.388571429,1.331428571,1.377714286,3551428.571
970304,1.408571429,1.38,1.391428571,4421428.571
970305,1.382857143,1.331428571,1.346857143,2627142.857
970306,1.365714286,1.3,1.353714286,3598571.429
970307,1.362857143,1.317142857,1.333142857,2727142.857
970310,1.34,1.297142857,1.300571429,2121428.571
970311,1.317142857,1.297142857,1.313142857,3140000
970312,1.302857143,1.257142857,1.265714286,3565714.286
970313,1.277142857,1.242857143,1.272571429,3107142.857
970314,1.285714286,1.245714286,1.277142857,1527142.857
970317,1.285714286,1.222857143,1.234285714,1711428.571
970318,1.251428571,1.16,1.201714286,3280000
970319,1.26,1.185714286,1.257142857,2732857.143
970320,1.265714286,1.214285714,1.226857143,2274285.714
970321,1.254285714,1.205714286,1.238857143,6474285.714
970324,1.342857143,1.274285714,1.330285714,11607142.86
970325,1.365714286,1.325714286,1.334857143,4800000
970326,1.354285714,1.331428571,1.348571429,4828571.429
970327,1.371428571,1.337142857,1.349714286,4550000
970328,1.345714286,1.32,1.325142857,794285.7143
970401,1.331428571,1.265714286,1.309714286,2035714.286
970402,1.334285714,1.297142857,1.300571429,3338571.429
970403,1.342857143,1.294285714,1.340571429,2490000
970404,1.394285714,1.334285714,1.353714286,3497142.857
970407,1.411428571,1.351428571,1.403428571,5137142.857
970408,1.44,1.394285714,1.413714286,5754285.714
970409,1.454285714,1.397142857,1.441142857,4924285.714
970410,1.448571429,1.414285714,1.44,2854285.714
970411,1.465714286,1.434285714,1.458285714,3101428.571
970414,1.46,1.437142857,1.456,2002857.143
970415,1.502857143,1.471428571,1.493714286,4777142.857
970416,1.502857143,1.451428571,1.466285714,2378571.429
970417,1.485714286,1.431428571,1.456571429,1631428.571
970418,1.462857143,1.428571429,1.451428571,2450000
970421,1.474285714,1.434285714,1.468571429,1047142.857
970422,1.477142857,1.451428571,1.456,1127142.857
970423,1.471428571,1.448571429,1.453714286,1057142.857
970424,1.457142857,1.417142857,1.421714286,2250000
970428,1.422857143,1.385714286,1.397714286,2858571.429
970429,1.414285714,1.391428571,1.411428571,760000
970430,1.434285714,1.397142857,1.42,1070000
970502,1.457142857,1.42,1.437142857,1485714.286
970505,1.442857143,1.428571429,1.429714286,594285.7143
970506,1.457142857,1.434285714,1.454285714,2747142.857
970507,1.457142857,1.42,1.434285714,1258571.429
970508,1.44,1.411428571,1.429142857,970000
970509,1.48,1.422857143,1.473714286,2662857.143
970512,1.465714286,1.448571429,1.456571429,960000
970513,1.477142857,1.454285714,1.469714286,1560000
970514,1.511428571,1.462857143,1.509714286,3895714.286
970515,1.514285714,1.488571429,1.511428571,2840000
970516,1.548571429,1.505714286,1.542285714,4915714.286
970519,1.542857143,1.514285714,1.540571429,1412857.143
970520,1.542857143,1.508571429,1.529714286,1764285.714
970521,1.554285714,1.505714286,1.529714286,2332857.143
970522,1.525714286,1.5,1.505142857,1061428.571
970523,1.5,1.451428571,1.465714286,3890000
970526,1.457142857,1.442857143,1.449714286,960000
970527,1.471428571,1.431428571,1.445142857,2267142.857
970528,1.457142857,1.371428571,1.377142857,7562857.143
970529,1.414285714,1.374285714,1.381714286,3060000
970530,1.402857143,1.374285714,1.381714286,1574285.714
970602,1.397142857,1.365714286,1.389714286,2907142.857
970603,1.402857143,1.365714286,1.397142857,5674285.714
970604,1.414285714,1.4,1.409142857,2308571.429
970605,1.405714286,1.382857143,1.388,1448571.429
970606,1.414285714,1.391428571,1.404571429,2378571.429
970609,1.414285714,1.294285714,1.320571429,6705714.286
970610,1.357142857,1.311428571,1.332571429,6218571.429
970611,1.362857143,1.337142857,1.349142857,2005714.286
970612,1.44,1.357142857,1.435428571,4045714.286
970613,1.454285714,1.388571429,1.412,5881428.571
970616,1.434285714,1.405714286,1.428,3382857.143
970617,1.431428571,1.411428571,1.420571429,2234285.714
970618,1.454285714,1.417142857,1.451428571,3101428.571
970619,1.48,1.44,1.457714286,3071428.571
970620,1.474285714,1.445714286,1.463428571,10384285.71
970623,1.485714286,1.457142857,1.469142857,1704285.714
970624,1.474285714,1.405714286,1.439428571,3395714.286
970625,1.451428571,1.408571429,1.410857143,2912857.143
970626,1.422857143,1.345714286,1.356,6914285.714
970627,1.377142857,1.354285714,1.359428571,3527142.857
970630,1.422857143,1.368571429,1.382857143,5421428.571
970701,1.411428571,1.362857143,1.404571429,2435714.286
970702,1.457142857,1.414285714,1.449714286,4044285.714
970703,1.474285714,1.422857143,1.447428571,2877142.857
970704,1.468571429,1.408571429,1.419428571,2625714.286
970707,1.448571429,1.417142857,1.426285714,2015714.286
970708,1.44,1.411428571,1.422285714,2348571.429
970709,1.442857143,1.408571429,1.423428571,5635714.286
970710,1.428571429,1.394285714,1.397142857,1708571.429
970711,1.425714286,1.391428571,1.411428571,1411428.571
970714,1.434285714,1.411428571,1.428,2875714.286
970715,1.428571429,1.362857143,1.377714286,3574285.714
970716,1.414285714,1.38,1.396571429,3694285.714
970717,1.457142857,1.414285714,1.422285714,7015714.286
970718,1.434285714,1.4,1.42,5112857.143
970721,1.422857143,1.385714286,1.415428571,3967142.857
970722,1.451428571,1.414285714,1.444571429,4837142.857
970723,1.554285714,1.48,1.521142857,13807142.86
970724,1.554285714,1.482857143,1.496,6151428.571
970725,1.511428571,1.477142857,1.490285714,3218571.429
970728,1.508571429,1.471428571,1.477142857,3161428.571
970729,1.494285714,1.417142857,1.430857143,3738571.429
970730,1.462857143,1.417142857,1.439428571,2787142.857
970731,1.457142857,1.428571429,1.438857143,2132857.143
970801,1.457142857,1.428571429,1.450857143,2144285.714
970804,1.451428571,1.425714286,1.436571429,1840000
970805,1.454285714,1.422857143,1.430285714,1520000
970806,1.491428571,1.42,1.483428571,5777142.857
970807,1.54,1.494285714,1.505714286,8908571.429
970808,1.517142857,1.474285714,1.489714286,2658571.429
970811,1.488571429,1.445714286,1.463428571,2037142.857
970812,1.502857143,1.468571429,1.480571429,2182857.143
970813,1.502857143,1.477142857,1.48,3424285.714
970814,1.537142857,1.491428571,1.516571429,5130000
970818,1.505714286,1.474285714,1.485714286,2524285.714
970819,1.508571429,1.488571429,1.497714286,2244285.714
970820,1.531428571,1.5,1.509142857,3184285.714
970821,1.517142857,1.5,1.511428571,3027142.857
970822,1.511428571,1.48,1.507428571,2527142.857
970825,1.514285714,1.497142857,1.512571429,894285.7143
970826,1.514285714,1.491428571,1.508571429,1662857.143
970827,1.534285714,1.491428571,1.52,2447142.857
970828,1.54,1.514285714,1.532571429,4142857.143
970829,1.571428571,1.502857143,1.560571429,5304285.714
970901,1.594285714,1.568571429,1.578285714,4330000
970902,1.6,1.568571429,1.582285714,4662857.143
970903,1.608571429,1.568571429,1.580571429,4422857.143
970904,1.591428571,1.562857143,1.581714286,2595714.286
970905,1.582857143,1.554285714,1.567428571,1918571.429
970908,1.571428571,1.545714286,1.567428571,1552857.143
970909,1.582857143,1.534285714,1.549714286,2358571.429
970910,1.562857143,1.534285714,1.546857143,1488571.429
970911,1.514285714,1.468571429,1.504,6718571.429
970912,1.517142857,1.471428571,1.481142857,2517142.857
970915,1.528571429,1.508571429,1.523428571,2150000
970916,1.574285714,1.522857143,1.564571429,5872857.143
970917,1.594285714,1.56,1.568,3110000
970918,1.605714286,1.577142857,1.6,3531428.571
970919,1.605714286,1.585714286,1.592,10715714.29
970922,1.645714286,1.6,1.637714286,4514285.714
970923,1.668571429,1.628571429,1.653714286,5787142.857
970924,1.685714286,1.628571429,1.678857143,3425714.286
970925,1.688571429,1.651428571,1.673142857,2677142.857
970926,1.685714286,1.648571429,1.678285714,2782857.143
970929,1.682857143,1.642857143,1.668,3320000
970930,1.691428571,1.657142857,1.686285714,3807142.857
971001,1.648571429,1.588571429,1.616571429,5377142.857
971002,1.628571429,1.594285714,1.599428571,2504285.714
971003,1.631428571,1.594285714,1.631428571,2138571.429
971006,1.657142857,1.6,1.609142857,4010000
971007,1.622857143,1.562857143,1.606857143,3791428.571
971008,1.622857143,1.582857143,1.597714286,2697142.857
971009,1.617142857,1.531428571,1.58,3670000
971010,1.582857143,1.542857143,1.554285714,2862857.143
971013,1.617142857,1.58,1.611428571,1925714.286
971014,1.662857143,1.588571429,1.610857143,3265714.286
971015,1.617142857,1.577142857,1.600571429,4422857.143
971016,1.611428571,1.574285714,1.578857143,3560000
971017,1.594285714,1.56,1.564571429,3964285.714
971020,1.588571429,1.545714286,1.577714286,1367142.857
971021,1.597142857,1.574285714,1.589714286,2005714.286
971022,1.6,1.56,1.569714286,1984285.714
971023,1.571428571,1.525714286,1.540571429,2320000
971024,1.571428571,1.52,1.542285714,2285714.286
971027,1.534285714,1.474285714,1.482285714,3530000
971028,1.4,1.265714286,1.343428571,9617142.857
971029,1.44,1.38,1.408571429,7760000
971030,1.385714286,1.314285714,1.345714286,6468571.429
971031,1.368571429,1.322857143,1.343428571,5902857.143
971103,1.417142857,1.331428571,1.347428571,4270000
971104,1.371428571,1.3,1.322857143,3225714.286
971105,1.38,1.342857143,1.352,2947142.857
971106,1.371428571,1.337142857,1.357714286,2274285.714
971107,1.342857143,1.308571429,1.326857143,3267142.857
971110,1.362857143,1.334285714,1.347428571,1922857.143
971111,1.365714286,1.302857143,1.316571429,2802857.143
971112,1.322857143,1.271428571,1.284,2537142.857
971113,1.317142857,1.262857143,1.272571429,4105714.286
971114,1.314285714,1.268571429,1.275428571,2597142.857
971117,1.348571429,1.311428571,1.323428571,3672857.143
971118,1.348571429,1.322857143,1.336571429,2127142.857
971119,1.342857143,1.314285714,1.334857143,2554285.714
971120,1.388571429,1.348571429,1.383428571,2577142.857
971121,1.4,1.371428571,1.384571429,3495714.286
971124,1.394285714,1.354285714,1.366857143,998571.4286
971125,1.388571429,1.368571429,1.38,1298571.429
971126,1.422857143,1.388571429,1.4,3114285.714
971127,1.417142857,1.385714286,1.398857143,1881428.571
971128,1.431428571,1.388571429,1.428571429,2718571.429
971201,1.477142857,1.431428571,1.468571429,2784285.714
971202,1.485714286,1.428571429,1.444571429,2914285.714
971203,1.442857143,1.408571429,1.413714286,3758571.429
971204,1.457142857,1.422857143,1.444,2271428.571
971205,1.468571429,1.428571429,1.459428571,2755714.286
971209,1.471428571,1.411428571,1.434857143,3025714.286
971210,1.451428571,1.417142857,1.44,2194285.714
971211,1.434285714,1.397142857,1.418857143,2380000
971212,1.425714286,1.388571429,1.396,2545714.286
971215,1.417142857,1.368571429,1.374285714,2701428.571
971216,1.417142857,1.388571429,1.396571429,3112857.143
971217,1.434285714,1.377142857,1.385714286,4078571.429
971218,1.408571429,1.362857143,1.369142857,4868571.429
971219,1.36,1.331428571,1.336,10311428.57
971222,1.354285714,1.322857143,1.330857143,3247142.857
971223,1.365714286,1.337142857,1.345714286,2405714.286
971229,1.397142857,1.368571429,1.387428571,3205714.286
971230,1.46,1.405714286,1.425142857,5085714.286
971231,1.445714286,1.428571429,1.442285714,1908571.429
980102,1.485714286,1.457142857,1.472,3617142.857
980105,1.531428571,1.471428571,1.526285714,5074285.714
980107,1.54,1.485714286,1.497142857,6098571.429
980108,1.531428571,1.477142857,1.486857143,5051428.571
980109,1.494285714,1.462857143,1.488,3562857.143
980112,1.48,1.44,1.460571429,4000000
980113,1.502857143,1.454285714,1.471428571,4755714.286
980114,1.494285714,1.417142857,1.426857143,7407142.857
980115,1.451428571,1.414285714,1.429714286,5010000
980116,1.508571429,1.437142857,1.499428571,9854285.714
980119,1.525714286,1.48,1.485714286,3630000
980120,1.502857143,1.425714286,1.465714286,4537142.857
980121,1.511428571,1.46,1.471428571,5967142.857
980122,1.565714286,1.482857143,1.561714286,13777142.86
980123,1.585714286,1.531428571,1.543428571,6538571.429
980126,1.571428571,1.542857143,1.564571429,3802857.143
980127,1.568571429,1.542857143,1.558285714,3871428.571
980128,1.64,1.58,1.614285714,13611428.57
980129,1.648571429,1.614285714,1.64,7977142.857
980130,1.648571429,1.605714286,1.621714286,6045714.286
980202,1.645714286,1.614285714,1.627428571,7821428.571
980203,1.642857143,1.617142857,1.623428571,8528571.429
980204,1.645714286,1.614285714,1.625142857,3414285.714
980205,1.645714286,1.617142857,1.622285714,3957142.857
980206,1.625714286,1.597142857,1.604,3382857.143
980209,1.622857143,1.548571429,1.559428571,3397142.857
980210,1.597142857,1.574285714,1.591428571,2518571.429
980211,1.645714286,1.594285714,1.637714286,5282857.143
980212,1.642857143,1.588571429,1.594285714,4048571.429
980213,1.642857143,1.614285714,1.622285714,5585714.286
980216,1.64,1.597142857,1.636571429,2561428.571
980217,1.742857143,1.625714286,1.725142857,7904285.714
980218,1.754285714,1.671428571,1.697714286,7707142.857
980219,1.728571429,1.631428571,1.653714286,7611428.571
980220,1.682857143,1.622857143,1.630857143,7172857.143
980223,1.685714286,1.614285714,1.626285714,6127142.857
980224,1.654285714,1.605714286,1.612571429,4364285.714
980225,1.657142857,1.631428571,1.654857143,2228571.429
980226,1.702857143,1.637142857,1.654857143,4072857.143
980227,1.697142857,1.651428571,1.691428571,4055714.286
980302,1.725714286,1.688571429,1.717714286,6584285.714
980303,1.737142857,1.702857143,1.717714286,5612857.143
980304,1.725714286,1.697142857,1.717714286,4078571.429
980305,1.765714286,1.685714286,1.756,5205714.286
980306,1.8,1.754285714,1.794857143,9845714.286
980309,1.937142857,1.814285714,1.898857143,7704285.714
980310,2.022857143,1.905714286,1.961714286,8900000
980311,2.011428571,1.96,2.005714286,7725714.286
980312,2,1.942857143,1.977714286,6242857.143
980313,2.028571429,1.965714286,2.001142857,5717142.857
980316,2.2,2,2.124571429,5322857.143
980317,2.2,2.125714286,2.153142857,9221428.571
980318,2.16,2.045714286,2.112571429,6271428.571
980319,2.12,2.057142857,2.1,3837142.857
980320,2.16,2.114285714,2.129714286,7875714.286
980323,2.171428571,2.077142857,2.112,6875714.286
980324,2.151428571,2.082857143,2.141714286,4067142.857
980325,2.222857143,2.102857143,2.145142857,8670000
980326,2.188571429,2.102857143,2.157142857,4381428.571
980327,2.168571429,2.102857143,2.110857143,3001428.571
980330,2.16,2.12,2.152571429,3392857.143
980331,2.245714286,2.171428571,2.231428571,5657142.857
980401,2.342857143,2.248571429,2.330285714,6518571.429
980402,2.357142857,2.262857143,2.324,4908571.429
980403,2.4,2.285714286,2.298857143,5094285.714
980406,2.365714286,2.277142857,2.352,5790000
Saipem (stesso che per parmalat, dalla prima all'ultima)
960409,3,2.917142857,2.988571429,338571.4286
960410,3.025714286,2.985714286,3.005142857,320000
960411,2.988571429,2.951428571,2.965714286,140000
960412,2.96,2.86,2.934857143,151428.5714
960415,2.98,2.934285714,2.961142857,347142.8571
960416,3.014285714,2.942857143,2.989142857,437142.8571
960417,3.085714286,2.971428571,3.014857143,715714.2857
960418,3.074285714,2.994285714,3.057714286,262857.1429
960419,3.108571429,3.028571429,3.100571429,198571.4286
960422,3.197142857,3.085714286,3.191428571,487142.8571
960423,3.2,3.125714286,3.169142857,458571.4286
960424,3.177142857,3.142857143,3.155428571,257142.8571
960426,3.214285714,3.142857143,3.208571429,424285.7143
960429,3.231428571,3.165714286,3.207428571,344285.7143
960430,3.257142857,3.171428571,3.254285714,398571.4286
960502,3.334285714,3.285714286,3.323428571,412857.1429
960503,3.371428571,3.24,3.350857143,131428.5714
960506,3.348571429,3.285714286,3.347428571,140000
960507,3.428571429,3.311428571,3.406857143,381428.5714
960508,3.468571429,3.428571429,3.464,305714.2857
960509,3.477142857,3.308571429,3.409142857,502857.1429
960510,3.385714286,3.314285714,3.381142857,831428.5714
960513,3.357142857,3.291428571,3.332571429,140000
960514,3.457142857,3.294285714,3.437714286,2004285.714
960515,3.6,3.485714286,3.592571429,1488571.429
960516,3.737142857,3.571428571,3.686857143,832857.1429
960517,3.828571429,3.628571429,3.768571429,1237142.857
960520,3.8,3.605714286,3.633142857,204285.7143
960521,3.708571429,3.551428571,3.586285714,742857.1429
960522,3.685714286,3.602857143,3.66,152857.1429
960523,3.714285714,3.657142857,3.709142857,281428.5714
960524,3.708571429,3.517142857,3.705714286,145714.2857
960527,3.734285714,3.685714286,3.701142857,184285.7143
960528,3.74,3.608571429,3.697714286,1488571.429
960529,3.674285714,3.628571429,3.648,332857.1429
960530,3.654285714,3.545714286,3.626285714,931428.5714
960531,3.628571429,3.545714286,3.612,538571.4286
960603,3.554285714,3.488571429,3.508571429,1874285.714
960604,3.651428571,3.508571429,3.641142857,950000
960605,3.654285714,3.588571429,3.632571429,258571.4286
960606,3.64,3.605714286,3.626857143,138571.4286
960607,3.637142857,3.571428571,3.593142857,161428.5714
960610,3.651428571,3.577142857,3.625714286,14285.71429
960611,3.628571429,3.554285714,3.608571429,341428.5714
960612,3.611428571,3.551428571,3.598857143,171428.5714
960613,3.6,3.554285714,3.595428571,111428.5714
960614,3.6,3.517142857,3.597714286,144285.7143
960617,3.542857143,3.502857143,3.542857143,22857.14286
960618,3.557142857,3.5,3.550285714,131428.5714
960619,3.571428571,3.542857143,3.564571429,1131428.571
960620,3.6,3.542857143,3.556,1248571.429
960621,3.6,3.551428571,3.589714286,988571.4286
960624,3.685714286,3.577142857,3.650857143,215714.2857
960625,3.68,3.634285714,3.656,245714.2857
960626,3.682857143,3.577142857,3.656571429,288571.4286
960627,3.645714286,3.585714286,3.625714286,260000
960628,3.702857143,3.605714286,3.68,194285.7143
960701,3.702857143,3.645714286,3.673714286,92857.14286
960702,3.694285714,3.651428571,3.674285714,284285.7143
960703,3.705714286,3.668571429,3.693714286,230000
960704,3.714285714,3.685714286,3.705142857,330000
960705,3.742857143,3.671428571,3.709714286,255714.2857
960708,3.714285714,3.657142857,3.697142857,108571.4286
960709,3.685714286,3.657142857,3.659428571,100000
960710,3.708571429,3.657142857,3.702285714,220000
960711,3.737142857,3.691428571,3.710857143,387142.8571
960712,3.708571429,3.665714286,3.673142857,198571.4286
960715,3.662857143,3.611428571,3.623428571,260000
960716,3.585714286,3.497142857,3.542857143,288571.4286
960717,3.594285714,3.531428571,3.546857143,198571.4286
960718,3.6,3.571428571,3.592571429,130000
960719,3.622857143,3.571428571,3.611428571,135714.2857
960722,3.628571429,3.565714286,3.628571429,58571.42857
960723,3.625714286,3.565714286,3.593142857,84285.71429
960724,3.628571429,3.554285714,3.574857143,75714.28571
960725,3.577142857,3.485714286,3.571428571,245714.2857
960726,3.6,3.514285714,3.589142857,340000
960729,3.6,3.557142857,3.573142857,105714.2857
960730,3.582857143,3.537142857,3.559428571,198571.4286
960731,3.582857143,3.517142857,3.546857143,82857.14286
960801,3.617142857,3.551428571,3.6,130000
960802,3.68,3.6,3.669142857,514285.7143
960805,3.677142857,3.614285714,3.619428571,244285.7143
960806,3.657142857,3.562857143,3.647428571,117142.8571
960807,3.637142857,3.588571429,3.635428571,210000
960808,3.66,3.622857143,3.644,204285.7143
960809,3.634285714,3.602857143,3.617142857,15714.28571
960812,3.685714286,3.622857143,3.685714286,52857.14286
960813,3.748571429,3.685714286,3.730857143,325714.2857
960814,3.734285714,3.711428571,3.714285714,115714.2857
960816,3.734285714,3.72,3.725714286,11428.57143
960819,3.76,3.731428571,3.740571429,292857.1429
960820,3.84,3.742857143,3.786285714,355714.2857
960821,3.797142857,3.765714286,3.779428571,418571.4286
960822,3.8,3.771428571,3.777714286,65714.28571
960823,3.828571429,3.774285714,3.810285714,268571.4286
960826,3.851428571,3.785714286,3.845714286,184285.7143
960827,3.88,3.857142857,3.874857143,74285.71429
960828,3.954285714,3.885714286,3.948,794285.7143
960829,3.991428571,3.891428571,3.942285714,297142.8571
960830,3.948571429,3.908571429,3.938857143,264285.7143
960902,3.942857143,3.917142857,3.939428571,224285.7143
960903,3.925714286,3.897142857,3.910857143,181428.5714
960904,3.96,3.902857143,3.941142857,331428.5714
960905,3.985714286,3.902857143,3.908,411428.5714
960906,3.925714286,3.885714286,3.914857143,92857.14286
960909,3.908571429,3.865714286,3.865714286,17142.85714
960910,3.885714286,3.797142857,3.802857143,188571.4286
960911,3.871428571,3.774285714,3.84,294285.7143
960912,3.908571429,3.845714286,3.882285714,355714.2857
960913,3.888571429,3.874285714,3.882857143,127142.8571
960916,3.982857143,3.828571429,3.976571429,487142.8571
960917,3.991428571,3.88,3.928571429,468571.4286
960918,3.957142857,3.885714286,3.957142857,220000
960919,3.962857143,3.925714286,3.957714286,304285.7143
960920,3.991428571,3.942857143,3.98,437142.8571
960924,3.982857143,3.942857143,3.980571429,1167142.857
960925,4.14,4.002857143,4.026857143,1951428.571
960926,4.105714286,4.008571429,4.057142857,188571.4286
960927,4.108571429,4.02,4.074285714,428571.4286
960930,4.097142857,3.982857143,4.075428571,380000
961001,4.074285714,4.02,4.041714286,332857.1429
961002,4.137142857,4.002857143,4.102857143,508571.4286
961003,4.18,4.114285714,4.134285714,248571.4286
961004,4.228571429,4.14,4.209142857,334285.7143
961007,4.248571429,4.191428571,4.225714286,212857.1429
961008,4.282857143,4.134285714,4.262857143,355714.2857
961009,4.282857143,4.134285714,4.145714286,167142.8571
961010,4.182857143,4.105714286,4.174285714,161428.5714
961011,4.222857143,4.111428571,4.142285714,82857.14286
961014,4.197142857,4.054285714,4.192,70000
961015,4.254285714,4.174285714,4.182857143,210000
961016,4.24,4.171428571,4.203428571,260000
961017,4.345714286,4.188571429,4.323428571,360000
961018,4.408571429,4.342857143,4.402857143,578571.4286
961021,4.451428571,4.371428571,4.406857143,108571.4286
961022,4.477142857,4.291428571,4.385714286,154285.7143
961023,4.388571429,4.297142857,4.300571429,95714.28571
961024,4.377142857,4.308571429,4.371428571,234285.7143
961025,4.417142857,4.308571429,4.408,274285.7143
961028,4.46,4.4,4.445142857,324285.7143
961029,4.44,4.342857143,4.395428571,118571.4286
961030,4.428571429,4.354285714,4.390857143,110000
961031,4.454285714,4.371428571,4.413714286,212857.1429
961104,4.451428571,4.354285714,4.393142857,47142.85714
961105,4.448571429,4.382857143,4.422857143,220000
961106,4.485714286,4.342857143,4.354857143,220000
961107,4.391428571,4.297142857,4.381714286,145714.2857
961108,4.388571429,4.254285714,4.272571429,355714.2857
961111,4.268571429,4.231428571,4.234285714,170000
961112,4.308571429,4.237142857,4.272571429,344285.7143
961113,4.437142857,4.331428571,4.397714286,607142.8571
961114,4.457142857,4.4,4.418285714,290000
961115,4.525714286,4.348571429,4.448,347142.8571
961118,4.508571429,4.434285714,4.450285714,70000
961119,4.462857143,4.411428571,4.441714286,137142.8571
961120,4.48,4.391428571,4.422285714,105714.2857
961121,4.4,4.288571429,4.349142857,74285.71429
961122,4.388571429,4.32,4.339428571,188571.4286
961125,4.368571429,4.217142857,4.230285714,502857.1429
961126,4.222857143,3.985714286,4.013142857,1437142.857
961127,3.96,3.685714286,3.804571429,3875714.286
961128,3.997142857,3.742857143,3.981714286,1822857.143
961129,4.02,3.96,4.001714286,955714.2857
961202,3.994285714,3.925714286,3.954857143,700000
961203,4.045714286,3.942857143,4.018857143,762857.1429
961204,4.028571429,3.965714286,3.994857143,350000
961205,4.037142857,4,4.02,435714.2857
961206,3.994285714,3.891428571,3.934285714,387142.8571
961209,4.008571429,3.942857143,4.002857143,142857.1429
961210,4.034285714,3.977142857,3.997714286,495714.2857
961211,3.997142857,3.957142857,3.961714286,147142.8571
961212,3.98,3.92,3.928,254285.7143
961213,3.931428571,3.84,3.92,528571.4286
961216,4.005714286,3.914285714,3.956,234285.7143
961217,4.008571429,3.968571429,4.005714286,204285.7143
961218,4.057142857,4.005714286,4.048571429,351428.5714
961219,4.091428571,4.011428571,4.077142857,387142.8571
961220,4.191428571,4.08,4.148,1250000
961223,4.191428571,4.114285714,4.140571429,94285.71429
961227,4.142857143,4.057142857,4.057142857,71428.57143
961230,4.057142857,4.011428571,4.021714286,226857.1429
961231,4.062857143,3.988571429,4.010285714,108000
970102,4.042857143,3.968571429,3.983428571,137714.2857
970103,4.057142857,3.962857143,4.034285714,228571.4286
970107,4.04,3.971428571,4.005714286,377142.8571
970108,4.111428571,4.005714286,4.105714286,626285.7143
970109,4.368571429,4.131428571,4.343428571,1164571.429
970110,4.497142857,4.342857143,4.459428571,1069714.286
970113,4.62,4.485714286,4.603428571,1028000
970114,4.657142857,4.494285714,4.62,898285.7143
970115,4.737142857,4.434285714,4.497714286,597142.8571
970116,4.628571429,4.348571429,4.492,805714.2857
970117,4.497142857,4.408571429,4.453714286,628000
970120,4.488571429,4.365714286,4.414857143,434857.1429
970121,4.42,4.314285714,4.393142857,517714.2857
970122,4.588571429,4.434285714,4.572571429,1844000
970123,4.8,4.56,4.705142857,1322285.714
970124,4.728571429,4.64,4.681142857,504571.4286
970127,4.742857143,4.545714286,4.595428571,360571.4286
970128,4.671428571,4.594285714,4.657714286,546857.1429
970129,4.68,4.514285714,4.525714286,383428.5714
970130,4.6,4.517142857,4.542285714,470857.1429
970131,4.602857143,4.534285714,4.598857143,857142.8571
970203,4.588571429,4.434285714,4.490857143,335428.5714
970204,4.562857143,4.474285714,4.507428571,276571.4286
970205,4.6,4.542857143,4.582857143,360000
970206,4.6,4.52,4.562285714,215428.5714
970207,4.657142857,4.571428571,4.588,297714.2857
970210,4.628571429,4.502857143,4.542285714,336571.4286
970211,4.58,4.48,4.494857143,318857.1429
970212,4.554285714,4.491428571,4.508,784000
970213,4.52,4.457142857,4.468571429,278285.7143
970214,4.514285714,4.345714286,4.362857143,504571.4286
970217,4.4,4.348571429,4.387428571,265714.2857
970218,4.442857143,4.385714286,4.436571429,421714.2857
970219,4.482857143,4.342857143,4.454285714,544000
970220,4.568571429,4.428571429,4.557142857,745142.8571
970221,4.568571429,4.48,4.548571429,585714.2857
970224,4.557142857,4.514285714,4.544,309714.2857
970225,4.571428571,4.491428571,4.542285714,171428.5714
970226,4.554285714,4.4,4.434857143,311428.5714
970227,4.511428571,4.4,4.453714286,200000
970228,4.457142857,4.345714286,4.371428571,290285.7143
970303,4.417142857,4.285714286,4.344,349714.2857
970304,4.337142857,4.245714286,4.302857143,794285.7143
970305,4.371428571,4.171428571,4.349142857,594285.7143
970306,4.497142857,4.377142857,4.492,517714.2857
970307,4.531428571,4.468571429,4.492571429,708571.4286
970310,4.508571429,4.42,4.455428571,146857.1429
970311,4.468571429,4.4,4.448571429,709142.8571
970312,4.428571429,4.342857143,4.360571429,240571.4286
970313,4.377142857,4.297142857,4.338857143,244000
970314,4.345714286,4.262857143,4.333142857,373714.2857
970317,4.342857143,4.285714286,4.325142857,172571.4286
970318,4.325714286,4.16,4.18,259428.5714
970319,4.285714286,4.188571429,4.229714286,522285.7143
970320,4.314285714,4.2,4.218285714,338285.7143
970321,4.282857143,4.142857143,4.252571429,1273714.286
970324,4.308571429,4.16,4.299428571,149142.8571
970325,4.314285714,4.188571429,4.224571429,340000
970326,4.345714286,4.217142857,4.334285714,672000
970327,4.502857143,4.337142857,4.415428571,970285.7143
970328,4.442857143,4.388571429,4.425714286,209714.2857
970401,4.362857143,4.314285714,4.349714286,102285.7143
970402,4.468571429,4.331428571,4.421142857,322857.1429
970403,4.5,4.354285714,4.492,424571.4286
970404,4.628571429,4.514285714,4.578285714,917714.2857
970407,4.697142857,4.64,4.682857143,777142.8571
970408,4.674285714,4.571428571,4.587428571,543428.5714
970409,4.677142857,4.548571429,4.640571429,428000
970410,4.68,4.571428571,4.638857143,480571.4286
970411,4.702857143,4.56,4.608571429,338857.1429
970414,4.691428571,4.588571429,4.676571429,206857.1429
970415,4.785714286,4.7,4.758285714,578285.7143
970416,4.788571429,4.628571429,4.685714286,424571.4286
970417,4.734285714,4.628571429,4.652571429,212571.4286
970418,4.685714286,4.571428571,4.663428571,777142.8571
970421,4.722857143,4.634285714,4.705142857,224571.4286
970422,4.714285714,4.648571429,4.710857143,290857.1429
970423,4.722857143,4.685714286,4.692571429,283428.5714
970424,4.708571429,4.657142857,4.685714286,280000
970428,4.705714286,4.662857143,4.686285714,520571.4286
970429,4.688571429,4.628571429,4.662285714,409714.2857
970430,4.708571429,4.591428571,4.641714286,501142.8571
970502,4.708571429,4.617142857,4.623428571,181714.2857
970505,4.665714286,4.6,4.642857143,213142.8571
970506,4.708571429,4.657142857,4.679428571,264571.4286
970507,4.711428571,4.665714286,4.676,349142.8571
970508,4.682857143,4.637142857,4.670285714,100000
970509,4.737142857,4.685714286,4.710285714,126285.7143
970512,4.728571429,4.671428571,4.722857143,156000
970513,4.748571429,4.72,4.742857143,307428.5714
970514,4.785714286,4.645714286,4.773714286,266285.7143
970515,4.782857143,4.688571429,4.711428571,277142.8571
970516,4.971428571,4.742857143,4.897714286,1408000
970519,4.902857143,4.822857143,4.894285714,563428.5714
970520,5.017142857,4.888571429,4.987428571,794285.7143
970521,5.102857143,5.008571429,5.044,1085714.286
970522,5.077142857,4.982857143,5.053142857,560000
970523,5.062857143,5.028571429,5.052571429,309142.8571
970526,5.085714286,4.954285714,5.041714286,252571.4286
970527,5.082857143,4.914285714,5.072571429,570285.7143
970528,5.077142857,4.96,4.968571429,377714.2857
970529,4.971428571,4.885714286,4.909714286,252000
970530,4.937142857,4.84,4.922857143,380000
970602,4.971428571,4.814285714,4.941714286,360571.4286
970603,4.991428571,4.891428571,4.972571429,313714.2857
970604,5.042857143,4.954285714,5.033714286,431428.5714
970605,5.06,4.991428571,5.038857143,271428.5714
970606,5.114285714,5.034285714,5.098857143,428571.4286
970609,5.114285714,4.982857143,5.017714286,351428.5714
970610,5.028571429,4.991428571,5.008,118285.7143
970611,5.011428571,4.974285714,5,242285.7143
970612,5.022857143,4.971428571,4.993142857,423428.5714
970613,5.088571429,5.014285714,5.057714286,700571.4286
970616,5.105714286,4.971428571,5,316571.4286
970617,5.028571429,4.937142857,4.965714286,308571.4286
970618,5.314285714,4.925714286,4.977714286,367428.5714
970619,5.048571429,4.948571429,5.032571429,593714.2857
970620,5.071428571,4.945714286,5.053142857,2972000
970623,5.177142857,5,5.154285714,459428.5714
970624,5.277142857,5.048571429,5.146857143,486857.1429
970625,5.24,5.142857143,5.153714286,184571.4286
970626,5.205714286,5.085714286,5.159428571,220571.4286
970627,5.165714286,5.048571429,5.072,180571.4286
970630,5.157142857,4.954285714,4.975428571,371428.5714
970701,5.105714286,4.971428571,5.096,179428.5714
970702,5.225714286,5.057142857,5.156,484571.4286
970703,5.2,5.131428571,5.166285714,205714.2857
970704,5.457142857,5.242857143,5.368,1017142.857
970707,5.514285714,5.371428571,5.411428571,473142.8571
970708,5.468571429,5.342857143,5.442857143,462285.7143
970709,5.505714286,5.348571429,5.381142857,527428.5714
970710,5.474285714,5.285714286,5.318285714,293714.2857
970711,5.414285714,5.297142857,5.393714286,192571.4286
970714,5.44,5.322857143,5.354285714,350285.7143
970715,5.417142857,5.302857143,5.349714286,364000
970716,5.331428571,5.211428571,5.285142857,717142.8571
970717,5.454285714,5.297142857,5.437714286,550857.1429
970718,5.485714286,5.202857143,5.217142857,658857.1429
970721,5.314285714,5.18,5.241142857,373142.8571
970722,5.485714286,5.245714286,5.458857143,428571.4286
970723,5.565714286,5.405714286,5.431428571,454285.7143
970724,5.531428571,5.348571429,5.392571429,402857.1429
970725,5.511428571,5.342857143,5.435428571,265142.8571
970728,5.457142857,5.277142857,5.319428571,213142.8571
970729,5.32,5.145714286,5.164571429,476571.4286
970730,5.3,5.16,5.201714286,434285.7143
970731,5.274285714,5.091428571,5.178285714,344571.4286
970801,5.257142857,5.014285714,5.061714286,781714.2857
970804,5,4.88,4.911428571,461142.8571
970805,4.891428571,4.645714286,4.76,1104000
970806,4.851428571,4.751428571,4.827428571,931428.5714
970807,5.017142857,4.857142857,4.924571429,874285.7143
970808,4.942857143,4.785714286,4.800571429,427428.5714
970811,4.937142857,4.685714286,4.815428571,282285.7143
970812,4.971428571,4.828571429,4.968571429,516000
970813,5.108571429,4.86,5.004571429,680000
970814,5.042857143,4.954285714,4.996571429,684571.4286
970818,4.905714286,4.731428571,4.865142857,402857.1429
970819,5.017142857,4.862857143,4.966857143,229142.8571
970820,5.065714286,4.98,5.047428571,343428.5714
970821,5.1,5,5.025714286,186857.1429
970822,5.028571429,4.922857143,4.946285714,193142.8571
970825,5.028571429,4.862857143,5.018285714,87428.57143
970826,5,4.917142857,4.942285714,193142.8571
970827,4.937142857,4.794285714,4.846285714,390857.1429
970828,4.885714286,4.771428571,4.802857143,399428.5714
970829,4.828571429,4.671428571,4.813714286,758857.1429
970901,4.908571429,4.771428571,4.905142857,171428.5714
970902,5.085714286,4.902857143,5.012,546285.7143
970903,5.131428571,4.885714286,4.978857143,466285.7143
970904,5.082857143,4.894285714,5.045714286,553714.2857
970905,5.062857143,4.98,5.022285714,408571.4286
970908,5.051428571,4.957142857,4.970285714,340000
970909,4.994285714,4.862857143,4.898857143,188571.4286
970910,4.971428571,4.874285714,4.937142857,88000
970911,4.942857143,4.854285714,4.859428571,152571.4286
970912,4.914285714,4.831428571,4.846285714,317142.8571
970915,5.065714286,4.908571429,5.021142857,265714.2857
970916,5.108571429,5.028571429,5.092571429,784571.4286
970917,5.128571429,5.085714286,5.117714286,308000
970918,5.142857143,5.062857143,5.111428571,294285.7143
970919,5.257142857,5.145714286,5.226857143,3199428.571
970922,5.351428571,5.202857143,5.231428571,977714.2857
970923,5.377142857,5.257142857,5.290857143,1627428.571
970924,5.457142857,5.308571429,5.445142857,1922285.714
970925,5.637142857,5.314285714,5.397142857,2978857.143
970926,5.868571429,5.388571429,5.836571429,3254857.143
970929,5.845714286,5.714285714,5.795428571,636000
970930,6.057142857,5.788571429,5.945714286,674857.1429
971001,5.971428571,5.705714286,5.727428571,804000
971002,5.965714286,5.68,5.884,660571.4286
971003,6.057142857,5.914285714,5.950857143,345142.8571
971006,6.057142857,5.748571429,5.848571429,517142.8571
971007,5.92,5.68,5.865714286,346285.7143
971008,5.925714286,5.771428571,5.849142857,412000
971009,5.834285714,5.551428571,5.717142857,691428.5714
971010,5.771428571,5.625714286,5.765142857,334857.1429
971013,6.057142857,5.8,6.030285714,669142.8571
971014,6.28,6.091428571,6.133714286,1052000
971015,6.211428571,6.077142857,6.154857143,464000
971016,6.188571429,6.08,6.159428571,250285.7143
971017,6.162857143,6.005714286,6.060571429,620571.4286
971020,6.062857143,5.948571429,5.980571429,156000
971021,6.057142857,5.931428571,6.002285714,219428.5714
971022,6.114285714,5.8,5.881714286,479428.5714
971023,5.885714286,5.777142857,5.811428571,353714.2857
971024,5.931428571,5.771428571,5.795428571,165142.8571
971027,5.742857143,5.551428571,5.656571429,514285.7143
971028,5.228571429,4.742857143,5.143428571,1619428.571
971029,5.428571429,5.142857143,5.362285714,1545714.286
971030,5.337142857,5.122857143,5.270285714,669714.2857
971031,5.52,5.211428571,5.489714286,492571.4286
971103,5.605714286,5.491428571,5.590285714,646857.1429
971104,5.565714286,5.417142857,5.440571429,560571.4286
971105,5.565714286,5.462857143,5.52,420571.4286
971106,5.74,5.542857143,5.714857143,899428.5714
971107,5.645714286,5.508571429,5.54,518285.7143
971110,5.657142857,5.434285714,5.580571429,261714.2857
971111,5.651428571,5.542857143,5.623428571,112000
971112,5.548571429,5.437142857,5.528,311428.5714
971113,5.64,5.514285714,5.606285714,226857.1429
971114,5.76,5.551428571,5.626285714,278285.7143
971117,5.771428571,5.657142857,5.685142857,449714.2857
971118,5.745714286,5.537142857,5.577714286,156571.4286
971119,5.597142857,5.474285714,5.506285714,464571.4286
971120,5.654285714,5.574285714,5.588571429,579428.5714
971121,5.76,5.657142857,5.712,846285.7143
971124,5.714285714,5.585714286,5.602857143,200000
971125,5.685714286,5.514285714,5.525142857,279428.5714
971126,5.645714286,5.517142857,5.538857143,417142.8571
971127,5.682857143,5.514285714,5.528,255428.5714
971128,5.645714286,5.497142857,5.605714286,320000
971201,5.708571429,5.591428571,5.618285714,448571.4286
971202,5.591428571,5.354285714,5.396,1992000
971203,5.314285714,5.114285714,5.133714286,2653142.857
971204,5.302857143,5.148571429,5.234857143,1327428.571
971205,5.3,5.194285714,5.219428571,493714.2857
971209,5.32,5.145714286,5.173142857,533142.8571
971210,5.257142857,5.188571429,5.232,310857.1429
971211,5.2,5.142857143,5.181714286,381142.8571
971212,5.211428571,5.085714286,5.108571429,440571.4286
971215,5.22,5.085714286,5.092,268571.4286
971216,5.165714286,5.057142857,5.140571429,681714.2857
971217,5.234285714,5.142857143,5.156571429,533714.2857
971218,5.308571429,5.16,5.250285714,398857.1429
971219,5.342857143,5.12,5.229142857,1568571.429
971222,5.242857143,5.157142857,5.218285714,232000
971223,5.257142857,5.174285714,5.222285714,340000
971229,5.314285714,5.2,5.288,276000
971230,5.365714286,5.302857143,5.332,481142.8571
971231,5.365714286,5.274285714,5.320571429,118285.7143
980102,5.428571429,5.257142857,5.422857143,333142.8571
980105,5.531428571,5.377142857,5.500571429,685142.8571
980107,5.42,5.148571429,5.225714286,2105142.857
980108,5.314285714,5.148571429,5.154285714,853714.2857
980109,5.342857143,5.142857143,5.208,697714.2857
980112,5.157142857,5.097142857,5.116571429,588571.4286
980113,5.342857143,5.128571429,5.149714286,628000
980114,5.177142857,5.04,5.065714286,808000
980115,5.171428571,5.057142857,5.110857143,438285.7143
980116,5.222857143,5.177142857,5.210857143,757714.2857
980119,5.308571429,5.091428571,5.126857143,663428.5714
980120,5.428571429,5.137142857,5.357714286,1549142.857
980121,5.474285714,5.377142857,5.448571429,1454857.143
980122,5.408571429,5.257142857,5.272571429,909714.2857
980123,5.357142857,5.2,5.200571429,576000
980126,5.337142857,5.228571429,5.312571429,552571.4286
980127,5.554285714,5.282857143,5.533142857,1257714.286
980128,5.654285714,5.571428571,5.625714286,1612571.429
980129,5.657142857,5.397142857,5.498857143,1434857.143
980130,5.628571429,5.445714286,5.594285714,825714.2857
980202,5.628571429,5.531428571,5.547428571,617714.2857
980203,5.542857143,5.417142857,5.425142857,850857.1429
980204,5.485714286,5.408571429,5.449142857,833142.8571
980205,5.611428571,5.434285714,5.521142857,1443428.571
980206,5.542857143,5.428571429,5.522857143,583428.5714
980209,5.568571429,5.485714286,5.514857143,356000
980210,5.56,5.497142857,5.541142857,326857.1429
980211,5.914285714,5.6,5.889142857,2777142.857
980212,6.142857143,5.685714286,5.761142857,1957714.286
980213,5.817142857,5.674285714,5.697714286,606285.7143
980216,5.742857143,5.622857143,5.701714286,755428.5714
980217,5.885714286,5.72,5.868,840571.4286
980218,5.937142857,5.8,5.844,1164000
980219,5.96,5.862857143,5.878857143,872000
980220,5.914285714,5.725714286,5.757142857,607428.5714
980223,5.897142857,5.685714286,5.730857143,568000
980224,5.857142857,5.697142857,5.727428571,588000
980225,5.871428571,5.734285714,5.797714286,492571.4286
980226,5.885714286,5.745714286,5.797714286,843428.5714
980227,6.16,5.885714286,6.086857143,1790857.143
980302,6.251428571,6,6.050857143,1290285.714
980303,6.142857143,6,6.098285714,1342285.714
980304,6.085714286,5.971428571,5.989714286,1138285.714
980305,6,5.914285714,5.964571429,644571.4286
980306,6.165714286,5.942857143,6.141714286,913142.8571
980309,6.2,6.051428571,6.142857143,877142.8571
980310,6.217142857,6.037142857,6.076,1042285.714
980311,6.171428571,5.88,5.913142857,1438857.143
980312,5.914285714,5.717142857,5.742857143,5493714.286
980313,6.062857143,5.714285714,5.869714286,7259428.571
980316,6.182857143,5.857142857,6.159428571,6308571.429
980317,6.448571429,5.994285714,6.053142857,5464000
980318,6.168571429,5.971428571,6.039428571,2120571.429
980319,6.2,6.06,6.193714286,1808571.429
980320,6.297142857,6.142857143,6.288,4254285.714
980323,6.6,6.405714286,6.552571429,4870285.714
980324,6.6,6.457142857,6.537714286,2661142.857
980325,6.58,6.348571429,6.406285714,5194285.714
980326,6.4,6.134285714,6.252571429,3991428.571
980327,6.371428571,6.217142857,6.343428571,2028000
980330,6.4,6.211428571,6.256,1872000
980331,6.314285714,6.2,6.212571429,2002857.143
980401,6.285714286,6.145714286,6.213142857,2882285.714
980402,6.337142857,6.228571429,6.3,3109142.857
980403,6.657142857,6.365714286,6.470285714,4946285.714
980406,6.634285714,6.462857143,6.62,2878857.143
Mibtel (stessa storia che per le altre)
960409,5.437714286,5.345142857,5.433142857,190061.1429
960410,5.576,5.477142857,5.568,441356
960411,5.624,5.523428571,5.532,440988.5714
960412,5.601142857,5.526857143,5.599428571,336341.7143
960415,5.676571429,5.606857143,5.606857143,383977.1429
960416,5.622285714,5.571428571,5.588571429,285778.8571
960417,5.566857143,5.521142857,5.54,265325.1429
960418,5.612571429,5.522857143,5.611428571,318479.4286
960419,5.68,5.599428571,5.675428571,609321.1429
960422,5.956,5.796,5.955428571,1009651.429
960423,6.050285714,5.934285714,5.966857143,1057566.857
960424,6.012571429,5.901714286,6.010285714,639706.2857
960426,6.050285714,6.002857143,6.04,693353.7143
960429,6.001142857,5.948,5.958857143,408284
960430,6.029714286,5.925714286,6.028571429,476350.8571
960502,6.092571429,6.024,6.038857143,687488.5714
960503,6.027428571,5.977714286,6.018857143,356402.8571
960506,6.006285714,5.963428571,5.975428571,193194.8571
960507,6.037714286,5.982285714,6.002285714,337660
960508,6.012,5.927428571,5.942285714,362094.2857
960509,5.993142857,5.922857143,5.993142857,560891.4286
960510,6.027428571,5.941142857,6.024571429,395167.4286
960513,6.073142857,6.026857143,6.04,423485.7143
960514,6.094857143,6.061142857,6.073142857,423543.4286
960515,6.071428571,6.045142857,6.051428571,950959.4286
960516,6.040571429,6.018285714,6.026285714,349905.1429
960517,6.122285714,6.025142857,6.12,774761.1429
960520,6.157142857,6.106857143,6.113142857,491368
960521,6.118285714,6.078857143,6.097142857,354596
960522,6.08,6.041714286,6.068571429,326386.2857
960523,6.115428571,6.056,6.058857143,355268
960524,6.045142857,6.021142857,6.029714286,339832.5714
960527,6.072571429,6.012571429,6.066857143,156496.5714
960528,6.114285714,6.065142857,6.071428571,395020.5714
960529,6.138285714,6.055428571,6.133142857,377056
960530,6.150285714,6.075428571,6.084,436828
960531,6.114285714,6.068571429,6.086285714,421603.4286
960603,6.054857143,6.004571429,6.033142857,547467.4286
960604,6.054285714,6.016,6.042285714,328129.7143
960605,6.039428571,6.018857143,6.026857143,336465.1429
960606,6.069142857,6.026285714,6.06,392934.2857
960607,6.065714286,5.970285714,6.001714286,362617.1429
960610,6.032571429,6.003428571,6.016571429,219569.7143
960611,6.017714286,5.905142857,5.985714286,418996.5714
960612,6.009142857,5.975428571,6.004571429,237704.5714
960613,6.009142857,5.965142857,5.982857143,256373.7143
960614,5.98,5.939428571,5.967428571,250547.4286
960617,6.006857143,5.952571429,6.004571429,249582.2857
960618,6.104,6.020571429,6.099428571,337227.4286
960619,6.135428571,6.077142857,6.096571429,754429.7143
960620,6.124,6.073714286,6.110285714,530198.2857
960621,6.125714286,6.029142857,6.098857143,1311781.143
960624,6.030285714,6.004,6.018857143,250421.7143
960625,6.061714286,6.036,6.055428571,296344
960626,6.052,6.012571429,6.020571429,283205.1429
960627,6.007428571,5.954857143,5.968571429,253873.7143
960628,6.012,5.972571429,5.999428571,266309.7143
960701,6.019428571,5.968,5.974857143,241477.7143
960702,6.011428571,5.969142857,5.974285714,221268
960703,5.988571429,5.950285714,5.983428571,334229.1429
960704,6.037142857,6.013714286,6.030285714,305857.1429
960705,6.045714286,5.991428571,6.008,284038.2857
960708,5.972,5.942857143,5.970857143,232581.7143
960709,5.977142857,5.930285714,5.958285714,248646.8571
960710,5.979428571,5.953142857,5.964,268459.4286
960711,5.969714286,5.930285714,5.937714286,225288
960712,5.913714286,5.850285714,5.855428571,276560
960715,5.828571429,5.668571429,5.671428571,394193.1429
960716,5.640571429,5.524,5.549142857,620494.8571
960717,5.641714286,5.577714286,5.612571429,643277.7143
960718,5.686857143,5.651428571,5.68,345012.5714
960719,5.729714286,5.648,5.664571429,739637.1429
960722,5.665142857,5.590857143,5.622285714,163547.4286
960723,5.637142857,5.58,5.637142857,417752
960724,5.648,5.505714286,5.532,307199.4286
960725,5.566857143,5.468,5.470857143,227478.2857
960726,5.505142857,5.419428571,5.473142857,266874.2857
960729,5.488,5.420571429,5.422285714,190867.4286
960730,5.441714286,5.352571429,5.423428571,252820.5714
960731,5.516571429,5.405142857,5.513714286,253418.8571
960801,5.555428571,5.473714286,5.545714286,285061.7143
960802,5.610857143,5.562285714,5.599428571,304780.5714
960805,5.636,5.574857143,5.581714286,228141.7143
960806,5.574285714,5.532571429,5.551428571,166043.4286
960807,5.522285714,5.475428571,5.505714286,218180
960808,5.534285714,5.482857143,5.521142857,179780.5714
960809,5.514285714,5.437142857,5.446285714,207992
960812,5.466285714,5.398285714,5.452571429,123322.2857
960813,5.493714286,5.450857143,5.465714286,150700
960814,5.478285714,5.448,5.470857143,128550.2857
960816,5.526857143,5.485142857,5.518857143,287822.8571
960819,5.496571429,5.439428571,5.454285714,315888.5714
960820,5.502285714,5.462285714,5.481714286,152994.2857
960821,5.494857143,5.451428571,5.484571429,138204
960822,5.550857143,5.477142857,5.550857143,171794.2857
960823,5.562285714,5.508571429,5.554285714,177669.1429
960826,5.522857143,5.471428571,5.485714286,101304.5714
960827,5.513714286,5.458857143,5.513714286,173281.7143
960828,5.529714286,5.48,5.487428571,635834.8571
960829,5.501142857,5.472,5.485714286,177757.1429
960830,5.484,5.425714286,5.434857143,189167.4286
960902,5.433142857,5.369714286,5.390285714,194477.7143
960903,5.375428571,5.290857143,5.334285714,224625.1429
960904,5.374857143,5.335428571,5.336571429,230398.2857
960905,5.317142857,5.268571429,5.305142857,580936.5714
960906,5.374857143,5.294285714,5.367428571,433868.5714
960909,5.418857143,5.363428571,5.388571429,216013.7143
960910,5.440571429,5.393714286,5.42,258437.1429
960911,5.397142857,5.345714286,5.373142857,196014.8571
960912,5.405714286,5.351428571,5.393142857,224416.5714
960913,5.502857143,5.405714286,5.499428571,292844
960916,5.558285714,5.496,5.516571429,389130.8571
960917,5.522285714,5.471428571,5.478857143,252131.4286
960918,5.458285714,5.413142857,5.437714286,241608
960919,5.482285714,5.437714286,5.478285714,246922.8571
960920,5.528,5.487428571,5.506857143,1014891.429
960923,5.506857143,5.506857143,5.506857143,9.714285714
960924,5.484571429,5.450285714,5.462285714,284339.4286
960925,5.584,5.472,5.567428571,520636.5714
960926,5.656,5.594285714,5.628,404226.8571
960927,5.804571429,5.705714286,5.802285714,573063.4286
960930,5.824571429,5.756571429,5.814857143,419161.1429
961001,5.777142857,5.733714286,5.756571429,340676
961002,5.806857143,5.773714286,5.797142857,353544
961003,5.885142857,5.813714286,5.885142857,491176.5714
961004,5.813714286,5.756,5.764,329935.4286
961007,5.788571429,5.696571429,5.708571429,265784.5714
961008,5.723428571,5.666857143,5.713714286,245559.4286
961009,5.761142857,5.680571429,5.684571429,263400.5714
961010,5.676,5.618285714,5.658285714,249233.7143
961011,5.671428571,5.620571429,5.624,184314.2857
961014,5.624,5.571428571,5.601142857,169277.1429
961015,5.681714286,5.628571429,5.678857143,316787.4286
961016,5.685142857,5.613142857,5.614857143,260472.5714
961017,5.652571429,5.566857143,5.648571429,255658.2857
961018,5.710285714,5.679428571,5.700571429,442413.1429
961021,5.729142857,5.689714286,5.704,238071.4286
961022,5.737142857,5.711428571,5.723428571,261651.4286
961023,5.717142857,5.644571429,5.651428571,270946.8571
961024,5.684571429,5.609714286,5.629714286,311897.7143
961025,5.619428571,5.558857143,5.615428571,277565.7143
961028,5.655428571,5.576,5.593142857,289677.1429
961029,5.555428571,5.498857143,5.532571429,350357.1429
961030,5.548571429,5.473714286,5.478857143,358566.8571
961031,5.52,5.48,5.500571429,283744.5714
961104,5.521714286,5.497714286,5.504571429,203771.4286
961105,5.654285714,5.520571429,5.654285714,384738.2857
961106,5.740571429,5.675428571,5.734285714,495313.1429
961107,5.749714286,5.680571429,5.749714286,364632
961108,5.764,5.690285714,5.701142857,365430.2857
961111,5.698857143,5.643428571,5.686285714,343830.8571
961112,5.794857143,5.693714286,5.794857143,893710.2857
961113,5.844,5.789142857,5.809142857,564672.5714
961114,5.922285714,5.806857143,5.898857143,722846.2857
961115,5.952571429,5.885714286,5.901714286,746156
961118,5.944,5.884,5.888571429,293414.8571
961119,5.951428571,5.870857143,5.951428571,468277.7143
961120,6.010285714,5.929142857,5.961714286,499544
961121,5.978857143,5.924571429,5.968571429,332228.5714
961122,6.027428571,5.937714286,6.024571429,448722.8571
961125,6.066285714,5.969142857,5.995428571,484402.2857
961126,6.045714286,5.953714286,5.956571429,395608
961127,5.952571429,5.877142857,5.882285714,399756.5714
961128,5.943428571,5.848571429,5.937714286,421374.8571
961129,6.019428571,5.957142857,5.991428571,599586.2857
961202,6.021714286,5.958285714,5.970285714,305633.7143
961203,6.036,5.994857143,6.025714286,361538.2857
961204,6,5.970857143,5.987428571,305482.2857
961205,6.032571429,5.989714286,6.021142857,306216.5714
961206,5.941142857,5.828571429,5.901714286,568751.4286
961209,5.955428571,5.912,5.928,195062.2857
961210,5.970857143,5.904,5.911428571,300833.7143
961211,5.888571429,5.834857143,5.843428571,284770.8571
961212,5.866285714,5.803428571,5.805714286,284542.2857
961213,5.785142857,5.729714286,5.785142857,367869.1429
961216,5.918285714,5.828571429,5.894857143,433143.4286
961217,5.926285714,5.863428571,5.881714286,331704.5714
961218,5.956571429,5.885142857,5.946285714,411121.1429
961219,6.004,5.934857143,5.987428571,465204.5714
961220,6.033714286,5.968571429,5.977714286,1146250.857
961223,6.006857143,5.982285714,5.992571429,186538.2857
961227,6.009142857,5.982857143,6.000571429,149296
961230,6.053714286,6.014857143,6.052571429,207558.2857
961231,6.091428571,6.029142857,6.040571429,188108
970102,6.037714286,5.985714286,5.993142857,250161.7143
970103,6.043428571,5.984,6.041714286,258699.4286
970107,6.080571429,6.026285714,6.052571429,499245.7143
970108,6.131428571,6.072,6.131428571,589515.4286
970109,6.342285714,6.138857143,6.342285714,873132.5714
970110,6.54,6.384571429,6.524571429,1233028.571
970113,6.686285714,6.570285714,6.672,1053273.143
970114,6.910857143,6.606285714,6.902857143,1164332
970115,7.089714286,6.786857143,6.787428571,1463089.143
970116,6.936571429,6.672,6.898857143,988870.2857
970117,7.037142857,6.86,7.030857143,1075898.857
970120,7.121714286,6.989714286,7.048,833802.2857
970121,7.050857143,6.905142857,6.984571429,913113.1429
970122,7.156571429,7.065142857,7.103428571,1151493.714
970123,7.258857143,7.062285714,7.230285714,1428014.857
970124,7.204571429,7.092,7.095428571,1141022.857
970127,7.181142857,7.013714286,7.073714286,1108355.429
970128,7.138857143,6.982857143,7.131428571,905891.4286
970129,7.089142857,6.970857143,6.970857143,660955.4286
970130,7.059428571,6.989142857,6.997714286,617693.1429
970131,7.098857143,6.945714286,7.097714286,645092
970203,7.067428571,6.978857143,7.022285714,609414.8571
970204,7.097714286,7.021714286,7.092,679184
970205,7.220571429,7.125142857,7.220571429,833215.4286
970206,7.264571429,7.148,7.18,724178.8571
970207,7.313714286,7.188,7.313714286,848721.1429
970210,7.290857143,7.244571429,7.245714286,654977.1429
970211,7.240571429,7.166857143,7.185714286,573994.8571
970212,7.250285714,7.125714286,7.137142857,726246.8571
970213,7.192571429,7.089714286,7.192571429,559382.2857
970214,7.184571429,7.127428571,7.150857143,776293.7143
970217,7.107428571,7.026857143,7.063428571,443062.8571
970218,7.082857143,6.989714286,6.993142857,446205.1429
970219,7.009714286,6.930285714,6.948571429,505740.5714
970220,7.061142857,6.952571429,7.061142857,551379.4286
970221,7.108571429,7.021714286,7.060571429,591730.8571
970224,7.065142857,7.013142857,7.015428571,355025.7143
970225,7.08,7.018285714,7.042285714,373566.8571
970226,7.018857143,6.874857143,6.904571429,539850.8571
970227,6.899428571,6.788,6.816571429,529566.8571
970228,6.811428571,6.665142857,6.711428571,626000.5714
970303,6.805142857,6.68,6.805142857,574754.8571
970304,6.918857143,6.838857143,6.857142857,695720.5714
970305,6.853142857,6.767428571,6.802857143,478982.8571
970306,6.918857143,6.858857143,6.893714286,478185.1429
970307,6.995428571,6.878285714,6.988571429,582379.4286
970310,6.946857143,6.902285714,6.929142857,426714.2857
970311,6.995428571,6.902857143,6.902857143,500534.8571
970312,6.865714286,6.774857143,6.799428571,501456
970313,6.801714286,6.725714286,6.789142857,431314.8571
970314,6.841714286,6.711428571,6.831428571,413091.4286
970317,6.782857143,6.681714286,6.681714286,417010.2857
970318,6.713142857,6.551428571,6.600571429,686446.2857
970319,6.700571429,6.616,6.699428571,625213.1429
970320,6.733142857,6.635428571,6.703428571,524457.7143
970321,6.749714286,6.62,6.74,1213149.714
970324,6.714857143,6.64,6.655428571,353513.7143
970325,6.754857143,6.684,6.754857143,437613.1429
970326,6.857714286,6.749142857,6.841714286,559100.5714
970327,6.923428571,6.830285714,6.870857143,535978.8571
970328,6.794285714,6.732,6.76,204049.1429
970401,6.668,6.605714286,6.651428571,289000.5714
970402,6.725142857,6.613142857,6.654857143,335905.1429
970403,6.644571429,6.570285714,6.633714286,395917.1429
970404,6.725142857,6.649714286,6.676,393733.1429
970407,6.82,6.728571429,6.818285714,390656.5714
970408,6.814857143,6.772,6.811428571,344673.1429
970409,6.905714286,6.754857143,6.901714286,491477.1429
970410,6.885714286,6.856,6.858285714,315081.7143
970411,6.942285714,6.864,6.902285714,445172
970414,6.928571429,6.842857143,6.896,311454.2857
970415,7.068,6.961714286,7.04,646401.1429
970416,7.097142857,7.032,7.069714286,561191.4286
970417,7.121142857,7.036,7.046857143,488442.2857
970418,7.050285714,6.981142857,6.998857143,696814.8571
970421,7.065142857,6.964,7.028,342531.4286
970422,7.026857143,6.977714286,7.001142857,317550.2857
970423,7.082857143,7.015428571,7.016571429,471896
970424,7.018857143,6.949714286,6.958285714,403213.7143
970428,6.964,6.894857143,6.9,361602.2857
970429,6.965142857,6.904571429,6.950857143,374343.4286
970430,7.034857143,6.974857143,7.015428571,481536.5714
970502,7.066285714,7.026285714,7.059428571,322937.7143
970505,7.078857143,7.035428571,7.047428571,305937.7143
970506,7.120571429,7.086857143,7.099428571,528054.2857
970507,7.109142857,7.032571429,7.043428571,426306.2857
970508,7.012571429,6.973142857,7.012571429,299924.5714
970509,7.065142857,6.997714286,6.997714286,527211.4286
970512,7.037714286,6.971428571,7.036571429,315647.4286
970513,7.081142857,7.040571429,7.044,590553.7143
970514,7.102285714,7.045714286,7.100571429,613522.8571
970515,7.101714286,7.057714286,7.088,548672.5714
970516,7.178285714,7.12,7.142857143,1089730.857
970519,7.128,7.058285714,7.101142857,398676
970520,7.140571429,7.096,7.105714286,608149.1429
970521,7.185142857,7.146285714,7.158285714,614176.5714
970522,7.140571429,7.089142857,7.091428571,425224
970523,7.110285714,7.072571429,7.103428571,420635.4286
970526,7.065142857,7.001142857,7.001714286,340588.5714
970527,7.069142857,6.996571429,7.049714286,373810.2857
970528,7.097714286,6.987428571,6.995428571,531549.7143
970529,7.013142857,6.968,6.993142857,308850.2857
970530,6.991428571,6.893714286,6.906857143,458114.8571
970602,6.977142857,6.869714286,6.947428571,430989.7143
970603,7.002857143,6.952,6.993142857,382332.5714
970604,7.028,6.994857143,7.005714286,487135.4286
970605,7.026285714,6.995428571,7.003428571,336644
970606,7.037714286,7.009142857,7.015428571,419937.1429
970609,7.028571429,6.886285714,6.951428571,715715.4286
970610,6.968,6.898285714,6.933714286,567693.7143
970611,6.982285714,6.947428571,6.978857143,507930.2857
970612,7.125142857,7.008571429,7.125142857,890951.4286
970613,7.301714286,7.187428571,7.292,1151013.714
970616,7.360571429,7.274285714,7.288,714452.5714
970617,7.330857143,7.219428571,7.266857143,599133.7143
970618,7.389142857,7.217142857,7.388571429,599670.2857
970619,7.525714286,7.424,7.461714286,1152085.143
970620,7.565142857,7.449142857,7.534285714,3048867.429
970623,7.618857143,7.496571429,7.609714286,994909.1429
970624,7.713714286,7.553142857,7.609142857,951907.4286
970625,7.737714286,7.666857143,7.696571429,796584
970626,7.694285714,7.62,7.661142857,763468
970627,7.674857143,7.616,7.650285714,572096.5714
970630,7.738285714,7.524571429,7.532571429,774484.5714
970701,7.701142857,7.545142857,7.701142857,650744.5714
970702,7.828571429,7.710857143,7.710857143,1078265.143
970703,7.814285714,7.729142857,7.773142857,890836
970704,7.797714286,7.742285714,7.776,739000
970707,7.888,7.749714286,7.888,730026.2857
970708,7.917714286,7.852,7.870857143,856721.1429
970709,7.992571429,7.897714286,7.94,1197202.286
970710,7.936,7.878857143,7.901714286,863413.7143
970711,8.010285714,7.892,8.010285714,739176
970714,8.1,7.972571429,8.038857143,937737.7143
970715,8.081714286,8.009714286,8.059428571,1036361.714
970716,8.225142857,8.081714286,8.217714286,1530228
970717,8.471428571,8.32,8.471428571,1972794.286
970718,8.530285714,8.309142857,8.309142857,1509446.286
970721,8.436,8.276,8.357714286,1160521.714
970722,8.553142857,8.432571429,8.530285714,972720
970723,8.796,8.664571429,8.664571429,1648915.429
970724,8.715428571,8.574857143,8.574857143,1394400.571
970725,8.673714286,8.552,8.625142857,1134115.429
970728,8.664571429,8.556,8.556,794355.4286
970729,8.550857143,8.364,8.364,935485.1429
970730,8.513142857,8.342285714,8.46,1023501.714
970731,8.522285714,8.36,8.396571429,962971.4286
970801,8.426857143,8.32,8.397142857,739780.5714
970804,8.305714286,8.208571429,8.250285714,632742.2857
970805,8.316,8.141142857,8.185142857,721006.8571
970806,8.397714286,8.167428571,8.394857143,743670.2857
970807,8.642285714,8.469714286,8.469714286,1125646.286
970808,8.483428571,8.326857143,8.326857143,637914.2857
970811,8.36,8.206285714,8.214285714,543718.2857
970812,8.342857143,8.281714286,8.342857143,448553.1429
970813,8.391428571,8.202857143,8.227428571,720516
970814,8.281142857,8.223428571,8.231428571,1013176.571
970818,8.112571429,8.014285714,8.071428571,613624.5714
970819,8.176,8.122285714,8.166857143,522688
970820,8.289142857,8.234857143,8.288571429,556545.1429
970821,8.344,8.209714286,8.209714286,492205.1429
970822,8.188571429,8.058285714,8.113142857,534749.7143
970825,8.162285714,8.085142857,8.161142857,281813.7143
970826,8.174857143,8.045714286,8.091428571,425789.1429
970827,8.170857143,8.06,8.096571429,489393.7143
970828,8.117714286,7.997142857,8.04,484066.2857
970829,8.124571429,7.973142857,8.124571429,423825.1429
970901,8.193714286,8.061714286,8.193714286,368352
970902,8.360571429,8.218857143,8.360571429,631394.8571
970903,8.508,8.324,8.34,862614.2857
970904,8.380571429,8.305714286,8.357714286,555709.1429
970905,8.470857143,8.342857143,8.400571429,725179.4286
970908,8.436571429,8.386857143,8.424571429,536738.8571
970909,8.453142857,8.336,8.386857143,545285.1429
970910,8.393714286,8.306285714,8.310285714,602675.4286
970911,8.281142857,8.213142857,8.226285714,687678.8571
970912,8.369714286,8.205714286,8.214285714,811908
970915,8.501142857,8.361714286,8.501142857,735772
970916,8.609714286,8.478285714,8.500571429,1199547.429
970917,8.614285714,8.503428571,8.503428571,1014466.857
970918,8.630285714,8.524571429,8.614285714,904628.5714
970919,8.729142857,8.652571429,8.702285714,3374013.714
970922,9.053142857,8.783428571,9.052571429,1618749.143
970923,9.194857143,9.006285714,9.010285714,1610752
970924,9.103428571,8.989714286,9.096571429,1036670.857
970925,9.116571429,9.055428571,9.057142857,1000968.571
970926,9.190285714,8.994285714,9.176571429,1151018.286
970929,9.109714286,9.001142857,9.037142857,862317.1429
970930,9.128,9,9.068,939014.2857
971001,8.920571429,8.72,8.801714286,1229917.143
971002,8.883428571,8.726857143,8.752571429,910468.5714
971003,8.947428571,8.834857143,8.877142857,761483.4286
971006,9.026285714,8.833142857,8.833142857,787922.8571
971007,8.886857143,8.633142857,8.817714286,874672
971008,8.998857143,8.846285714,8.866857143,897096
971009,8.865714286,8.514857143,8.614285714,1167252.571
971010,8.713714286,8.530857143,8.713714286,673343.4286
971013,8.985714286,8.811428571,8.960571429,835848
971014,9.184571429,9.104571429,9.165142857,1405523.429
971015,9.189714286,9.063428571,9.136,1117395.429
971016,9.181142857,9.094857143,9.132,1019503.429
971017,9.081714286,8.973142857,8.986857143,1229310.857
971020,9.039428571,8.932,9.029142857,600084.5714
971021,9.156,9.057142857,9.156,840785.1429
971022,9.253714286,9.114285714,9.141142857,973001.7143
971023,9.064571429,8.888571429,8.978285714,1004052
971024,9.079428571,8.964,8.970285714,881421.7143
971027,8.878285714,8.697714286,8.722285714,1284297.714
971028,8.254857143,7.844571429,8.196,2361809.143
971029,8.637142857,8.491428571,8.596,1906317.143
971030,8.478857143,8.267428571,8.402857143,1262965.714
971031,8.551428571,8.396,8.436571429,1244805.143
971103,8.645714286,8.573714286,8.622285714,898366.8571
971104,8.64,8.552571429,8.568571429,751418.8571
971105,8.671428571,8.590285714,8.590285714,671499.4286
971106,8.634285714,8.552571429,8.629714286,583506.8571
971107,8.514285714,8.395428571,8.452,752988.5714
971110,8.517142857,8.453714286,8.466857143,478018.8571
971111,8.485714286,8.449142857,8.466857143,497670.2857
971112,8.396571429,8.303428571,8.387428571,701415.4286
971113,8.461142857,8.4,8.448571429,765961.1429
971114,8.561142857,8.477142857,8.486857143,831320
971117,8.691428571,8.628,8.649142857,953543.4286
971118,8.672571429,8.626285714,8.632,665737.7143
971119,8.621142857,8.538857143,8.621142857,629602.2857
971120,8.766285714,8.671428571,8.740571429,785950.8571
971121,8.845142857,8.744571429,8.772571429,1135394.286
971124,8.691428571,8.605142857,8.613142857,553226.8571
971125,8.696571429,8.607428571,8.654857143,555628.5714
971126,8.794285714,8.733142857,8.746857143,798237.1429
971127,8.793142857,8.701714286,8.725142857,546712
971128,8.791428571,8.722285714,8.78,597237.1429
971201,8.921142857,8.84,8.921142857,893821.7143
971202,8.961714286,8.873142857,8.909714286,846333.7143
971203,8.940571429,8.868571429,8.905142857,807778.2857
971204,9.026285714,8.935428571,8.990285714,1068808
971205,9.020571429,8.912,9.002285714,812330.8571
971209,9.043428571,8.976571429,9.020571429,919894.2857
971210,9.008571429,8.941142857,8.956571429,773702.2857
971211,8.866857143,8.789714286,8.863428571,857856
971212,8.949142857,8.845714286,8.910285714,803167.4286
971215,9.015428571,8.916571429,9.007428571,728642.2857
971216,9.234857143,9.063428571,9.234857143,1160787.429
971217,9.331428571,9.233714286,9.242857143,1365124
971218,9.300571429,9.222857143,9.260571429,1025516.571
971219,9.165142857,9.065714286,9.103428571,2002861.714
971222,9.238857143,9.088,9.238857143,653557.1429
971223,9.352571429,9.273142857,9.278857143,802806.2857
971229,9.530285714,9.335428571,9.530285714,866330.8571
971230,9.652,9.553142857,9.561714286,1101641.714
971231,9.626285714,9.557714286,9.603428571,608270.8571
980102,9.832571429,9.650285714,9.832,952186.2857
980105,10.14971429,9.870285714,10.14971429,1583154.857
980107,10.38685714,10.05028571,10.19371429,2895672
980108,10.296,10.06057143,10.07485714,1894157.714
980109,10.15142857,9.949142857,10.10285714,2058764
980112,10.07771429,9.829714286,10.076,1727076.571
980113,10.344,10.18514286,10.20514286,2138240
980114,10.388,10.26114286,10.30114286,2591800
980115,10.316,10.19771429,10.31142857,1679780
980116,10.50628571,10.37885714,10.496,2286044
980119,10.63085714,10.39714286,10.44228571,1965826.857
980120,10.57028571,10.41371429,10.56285714,2033517.143
980121,10.61657143,10.39828571,10.44114286,2010468.571
980122,10.50342857,10.28857143,10.50342857,1937262.857
980123,10.53657143,10.37257143,10.39371429,1912424
980126,10.43485714,10.33657143,10.42114286,1477185.714
980127,10.51828571,10.368,10.51542857,1459583.429
980128,10.69257143,10.59085714,10.63371429,2074046.857
980129,10.72971429,10.636,10.72971429,1803134.857
980130,10.85714286,10.692,10.85485714,1790617.143
980202,11.01142857,10.90342857,10.94571429,2141416
980203,10.96342857,10.84057143,10.85885714,2000459.429
980204,11.008,10.82514286,10.98971429,1857865.143
980205,11.25028571,11.03714286,11.10742857,2519328.571
980206,11.188,11.088,11.17428571,1967814.286
980209,11.30057143,11.14,11.15485714,1749457.714
980210,11.30514286,11.14914286,11.30114286,1994896.571
980211,11.48228571,11.35257143,11.36685714,2750212.571
980212,11.41542857,11.19714286,11.20514286,2206984
980213,11.22,11.14228571,11.18685714,1556635.429
980216,11.236,11.04857143,11.232,1313294.286
980217,11.39371429,11.28571429,11.38971429,1873610.857
980218,11.41257143,11.30514286,11.31714286,1796581.714
980219,11.31771429,11.15485714,11.15885714,1521759.429
980220,11.19028571,11.028,11.028,1836780
980223,11.20685714,10.94685714,11.01314286,1476647.429
980224,11.08,10.91371429,11.03257143,1298362.857
980225,11.30171429,11.07542857,11.30171429,1636293.143
980226,11.43542857,11.29371429,11.35314286,2064676.571
980227,11.44914286,11.284,11.36571429,1388385.143
980302,11.648,11.40228571,11.64742857,1934449.714
980303,11.73885714,11.60457143,11.71657143,2218653.714
980304,11.76571429,11.62971429,11.67828571,2117262.286
980305,11.75485714,11.53085714,11.75485714,1907997.143
980306,11.97657143,11.76685714,11.96285714,2523082.857
980309,12.15657143,11.95714286,12.14742857,2501413.143
980310,12.304,12.16571429,12.26285714,2982589.714
980311,12.31314286,12.25885714,12.264,1972142.857
980312,12.30857143,12.172,12.23485714,2297905.714
980313,12.48285714,12.28342857,12.44457143,2634140
980316,12.68457143,12.488,12.67942857,2718652.571
980317,12.91371429,12.68628571,12.696,3617981.143
980318,12.80114286,12.59085714,12.71371429,2551926.286
980319,12.77314286,12.64114286,12.764,1993166.857
980320,13.04114286,12.89428571,13.024,4259142.286
980323,13.23828571,12.99314286,13.15371429,3509300.571
980324,13.55542857,13.128,13.55542857,3142552.571
980325,13.93085714,13.648,13.69542857,4317386.286
980326,13.86228571,13.53885714,13.75028571,3323122.857
980327,13.86742857,13.60228571,13.70685714,3053141.143
980330,13.90285714,13.664,13.88742857,2693701.714
980331,14.06228571,13.94057143,14.04742857,3133214.286
980401,14.38514286,14.12857143,14.37885714,3984239.429
980402,14.67371429,14.48171429,14.67314286,4150312
980403,15.02857143,14.58228571,14.61142857,4543540.571
980406,15.07257143,14.45942857,15.07257143,3284107.429
Ripeto, i dati devono essere salvati in un file, (uno per azione), con 
estensione .csv (esempio Parmalat.csv). Ad ogni modo penso che per 
recuperare gli altri basti fare un decode sul message.