DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/10/2005,08:00:00,33350,33425,33305,33340,2872
17/10/2005,10:00:00,33345,33365,33260,33295,2266
17/10/2005,12:00:00,33300,33320,33205,33255,1252
17/10/2005,14:00:00,33255,33325,33230,33290,2351
17/10/2005,16:00:00,33290,33345,33175,33240,3374
18/10/2005,08:00:00,33310,33340,33235,33275,1543
18/10/2005,10:00:00,33275,33305,33180,33210,2312
18/10/2005,12:00:00,33215,33220,33095,33100,1537
18/10/2005,14:00:00,33100,33120,32925,32950,5938
18/10/2005,16:00:00,32950,32970,32820,32855,5461
19/10/2005,08:00:00,32805,32805,32560,32680,3579
19/10/2005,10:00:00,32685,32700,32525,32570,4119
19/10/2005,12:00:00,32570,32585,32245,32345,4104
19/10/2005,14:00:00,32345,32445,32260,32345,3852
19/10/2005,16:00:00,32350,32445,32270,32330,5127
20/10/2005,08:00:00,32440,32760,32440,32735,3827
20/10/2005,10:00:00,32735,32735,32670,32705,2313
20/10/2005,12:00:00,32705,32730,32615,32630,1821
20/10/2005,14:00:00,32630,32660,32595,32615,1919
20/10/2005,16:00:00,32610,32630,32210,32405,5399
21/10/2005,08:00:00,32250,32395,32060,32370,4424
21/10/2005,10:00:00,32375,32475,32290,32375,4174
21/10/2005,12:00:00,32370,32435,32320,32410,1344
21/10/2005,14:00:00,32415,32505,32395,32445,2646
21/10/2005,16:00:00,32445,32545,32415,32450,2450
24/10/2005,08:00:00,32520,32540,32325,32500,3762
24/10/2005,10:00:00,32505,32665,32470,32645,3191
24/10/2005,12:00:00,32645,32675,32610,32615,1068
24/10/2005,14:00:00,32620,32725,32605,32705,1902
24/10/2005,16:00:00,32700,32770,32675,32690,3898
25/10/2005,08:00:00,32865,32950,32790,32900,3556
25/10/2005,10:00:00,32900,32925,32715,32790,4871
25/10/2005,12:00:00,32785,32830,32760,32775,1131
25/10/2005,14:00:00,32770,32820,32735,32800,1283
25/10/2005,16:00:00,32800,32830,32630,32635,4113
26/10/2005,08:00:00,32750,32910,32725,32885,3135
26/10/2005,10:00:00,32885,32900,32805,32855,2672
26/10/2005,12:00:00,32850,32970,32850,32900,1674
26/10/2005,14:00:00,32900,32900,32620,32715,4107
26/10/2005,16:00:00,32710,32860,32685,32820,4109
27/10/2005,08:00:00,32685,32710,32550,32615,2920
27/10/2005,10:00:00,32620,32650,32245,32335,5942
27/10/2005,12:00:00,32335,32375,32255,32325,1568
27/10/2005,14:00:00,32335,32385,32260,32310,2403
27/10/2005,16:00:00,32305,32330,32075,32085,6666
28/10/2005,08:00:00,32075,32280,31910,32195,3869
28/10/2005,10:00:00,32190,32210,31770,31950,6241
28/10/2005,12:00:00,31950,32155,31950,32090,2305
28/10/2005,14:00:00,32090,32330,32085,32240,3811
28/10/2005,16:00:00,32240,32260,32075,32185,3984
31/10/2005,08:00:00,32380,32580,32370,32580,2812
31/10/2005,10:00:00,32580,32615,32530,32565,1826
31/10/2005,12:00:00,32565,32590,32565,32580,147
31/10/2005,14:00:00,32595,32700,32595,32685,2011
31/10/2005,16:00:00,32695,32810,32655,32785,3415
01/11/2005,08:00:00,32800,32860,32630,32755,1749
01/11/2005,10:00:00,32745,32865,32740,32860,1757
01/11/2005,12:00:00,32855,32900,32815,32825,656
01/11/2005,14:00:00,32825,32840,32760,32770,1439
01/11/2005,16:00:00,32765,32805,32680,32680,3051
02/11/2005,08:00:00,32730,32935,32715,32890,2672
02/11/2005,10:00:00,32890,32910,32740,32760,2535
02/11/2005,12:00:00,32760,32760,32625,32685,2022
02/11/2005,14:00:00,32685,32740,32580,32680,3800
02/11/2005,16:00:00,32680,32990,32680,32985,4686
03/11/2005,08:00:00,33040,33195,33040,33115,3335
03/11/2005,10:00:00,33120,33175,33025,33155,3093
03/11/2005,12:00:00,33150,33210,33105,33195,1261
03/11/2005,14:00:00,33195,33415,33185,33400,4459
03/11/2005,16:00:00,33400,33415,33255,33380,4455
04/11/2005,08:00:00,33350,33410,33270,33310,5488
04/11/2005,10:00:00,33310,33440,33295,33415,5234
04/11/2005,12:00:00,33415,33425,33350,33395,1750
04/11/2005,14:00:00,33395,33450,33315,33400,7500
04/11/2005,16:00:00,33395,33445,33260,33370,7094
07/11/2005,08:00:00,33380,33460,33350,33370,3526
07/11/2005,10:00:00,33370,33370,33200,33235,5154
07/11/2005,12:00:00,33230,33415,33220,33370,2750
07/11/2005,14:00:00,33370,33565,33370,33485,4984
07/11/2005,16:00:00,33485,33510,33420,33460,3025
08/11/2005,08:00:00,33465,33575,33410,33485,6164
08/11/2005,10:00:00,33480,33500,33425,33450,3188
08/11/2005,12:00:00,33455,33460,33335,33350,3044
08/11/2005,14:00:00,33355,33385,33225,33265,6104
08/11/2005,16:00:00,33270,33365,33240,33340,6680
09/11/2005,08:00:00,33370,33415,33215,33325,6922
09/11/2005,10:00:00,33320,33390,33195,33355,6430
09/11/2005,12:00:00,33355,33430,33335,33365,2626
09/11/2005,14:00:00,33365,33490,33300,33425,6348
09/11/2005,16:00:00,33425,33535,33370,33400,7288
10/11/2005,08:00:00,33490,33535,33450,33500,4820
10/11/2005,10:00:00,33495,33520,33350,33405,6276
10/11/2005,12:00:00,33410,33475,33380,33460,1564
10/11/2005,14:00:00,33465,33595,33395,33525,8594
10/11/2005,16:00:00,33525,33530,33260,33350,10824
11/11/2005,08:00:00,33555,33680,33555,33630,2596
11/11/2005,10:00:00,33630,33705,33605,33690,2348
11/11/2005,12:00:00,33695,33720,33655,33680,814
11/11/2005,14:00:00,33675,33735,33650,33730,1244
11/11/2005,16:00:00,33730,33800,33630,33765,3121
14/11/2005,08:00:00,33765,33765,33670,33725,1585
14/11/2005,10:00:00,33730,33885,33695,33860,2804
14/11/2005,12:00:00,33860,33880,33840,33860,698
14/11/2005,14:00:00,33860,33860,33810,33830,1164
14/11/2005,16:00:00,33830,33840,33685,33750,3107
15/11/2005,08:00:00,33715,33850,33660,33825,2412
15/11/2005,10:00:00,33830,33845,33665,33680,2689
15/11/2005,12:00:00,33680,33700,33610,33670,1261
15/11/2005,14:00:00,33670,33775,33620,33655,3509
15/11/2005,16:00:00,33650,33830,33650,33725,4564
16/11/2005,08:00:00,33715,33740,33645,33740,1917
16/11/2005,10:00:00,33735,33780,33605,33640,3987
16/11/2005,12:00:00,33640,33700,33640,33700,746
16/11/2005,14:00:00,33700,33775,33690,33725,1934
16/11/2005,16:00:00,33725,33745,33675,33710,2562
17/11/2005,08:00:00,33805,33990,33785,33935,2389
17/11/2005,10:00:00,33935,33955,33885,33930,2031
17/11/2005,12:00:00,33930,33955,33890,33950,1120
17/11/2005,14:00:00,33955,33980,33910,33925,1614
17/11/2005,16:00:00,33930,33950,33845,33925,4066
18/11/2005,08:00:00,34065,34160,34065,34125,2624
18/11/2005,10:00:00,34125,34180,34090,34140,1982
18/11/2005,12:00:00,34135,34140,34095,34110,721
18/11/2005,14:00:00,34105,34130,33970,34010,3623
18/11/2005,16:00:00,34015,34065,33975,34050,3072
21/11/2005,08:00:00,34080,34150,33990,34030,2236
21/11/2005,10:00:00,34030,34090,34010,34060,1478
21/11/2005,12:00:00,34060,34090,34045,34075,467
21/11/2005,14:00:00,34075,34110,34025,34035,1369
21/11/2005,16:00:00,34040,34235,34040,34185,4008
22/11/2005,08:00:00,34220,34255,34160,34210,1833
22/11/2005,10:00:00,34210,34245,34130,34160,2950
22/11/2005,12:00:00,34160,34200,34140,34170,954
22/11/2005,14:00:00,34175,34185,34110,34125,1760
22/11/2005,16:00:00,34130,34230,34120,34200,2481
23/11/2005,08:00:00,34290,34315,34170,34280,2186
23/11/2005,10:00:00,34280,34380,34265,34335,2415
23/11/2005,12:00:00,34335,34375,34310,34355,664
23/11/2005,14:00:00,34355,34355,34265,34340,1646
23/11/2005,16:00:00,34335,34480,34305,34450,3457
24/11/2005,08:00:00,34445,34530,34390,34495,2188
24/11/2005,10:00:00,34495,34495,34370,34400,2599
24/11/2005,12:00:00,34395,34410,34375,34390,557
24/11/2005,14:00:00,34395,34405,34365,34405,834
24/11/2005,16:00:00,34400,34440,34370,34420,1403
25/11/2005,08:00:00,34440,34485,34410,34470,1043
25/11/2005,10:00:00,34475,34500,34450,34470,1086
25/11/2005,12:00:00,34470,34480,34445,34465,301
25/11/2005,14:00:00,34460,34490,34455,34465,510
25/11/2005,16:00:00,34465,34475,34400,34460,1564
28/11/2005,08:00:00,34535,34680,34535,34660,2567
28/11/2005,10:00:00,34655,34665,34625,34655,1316
28/11/2005,12:00:00,34650,34655,34600,34615,888
28/11/2005,14:00:00,34615,34640,34475,34480,2696
28/11/2005,16:00:00,34480,34505,34290,34305,6529
29/11/2005,08:00:00,34225,34335,34130,34260,3749
29/11/2005,10:00:00,34260,34315,34235,34280,2967
29/11/2005,12:00:00,34275,34310,34245,34310,951
29/11/2005,14:00:00,34315,34450,34180,34375,4686
29/11/2005,16:00:00,34375,34455,34285,34310,5147
30/11/2005,08:00:00,34290,34310,34215,34225,2307
30/11/2005,10:00:00,34230,34240,34150,34185,2969
30/11/2005,12:00:00,34180,34225,34145,34180,1011
30/11/2005,14:00:00,34180,34270,34125,34240,2255
30/11/2005,16:00:00,34245,34270,34035,34105,4373
01/12/2005,08:00:00,34145,34335,34145,34320,2896
01/12/2005,10:00:00,34320,34375,34300,34340,1666
01/12/2005,12:00:00,34340,34405,34330,34365,1105
01/12/2005,14:00:00,34370,34500,34370,34485,2918
01/12/2005,16:00:00,34480,34730,34435,34680,4332
02/12/2005,08:00:00,34750,34800,34645,34675,2497
02/12/2005,10:00:00,34680,34755,34670,34680,1803
02/12/2005,12:00:00,34680,34725,34660,34690,701
02/12/2005,14:00:00,34690,34730,34660,34690,2259
02/12/2005,16:00:00,34690,34780,34685,34765,3270
05/12/2005,08:00:00,34790,34860,34750,34850,2029
05/12/2005,10:00:00,34850,34855,34745,34760,1870
05/12/2005,12:00:00,34760,34820,34760,34815,466
05/12/2005,14:00:00,34820,34850,34760,34780,1318
05/12/2005,16:00:00,34785,34790,34575,34705,5372
06/12/2005,08:00:00,34680,34780,34655,34755,2226
06/12/2005,10:00:00,34755,34845,34715,34835,2292
06/12/2005,12:00:00,34835,34835,34800,34830,519
06/12/2005,14:00:00,34830,34925,34825,34865,3100
06/12/2005,16:00:00,34865,34920,34820,34840,3207
07/12/2005,08:00:00,34865,34900,34780,34840,2475
07/12/2005,10:00:00,34845,34980,34840,34960,3001
07/12/2005,12:00:00,34955,34970,34915,34925,755
07/12/2005,14:00:00,34920,34935,34825,34850,1212
07/12/2005,16:00:00,34850,34885,34720,34850,3563
08/12/2005,08:00:00,34705,34745,34670,34700,1905
08/12/2005,10:00:00,34695,34700,34640,34675,1462
08/12/2005,12:00:00,34675,34685,34655,34670,337
08/12/2005,14:00:00,34675,34815,34670,34755,1941
08/12/2005,16:00:00,34750,34925,34735,34905,2640
09/12/2005,08:00:00,34820,34860,34760,34775,1527
09/12/2005,10:00:00,34770,34800,34695,34740,2351
09/12/2005,12:00:00,34740,34795,34740,34770,1352
09/12/2005,14:00:00,34770,34835,34750,34815,1399
09/12/2005,16:00:00,34810,34880,34750,34780,3231
12/12/2005,08:00:00,34860,35020,34860,35020,2528
12/12/2005,10:00:00,35020,35065,35005,35030,4699
12/12/2005,12:00:00,35030,35045,34970,34980,1990
12/12/2005,14:00:00,34975,34980,34845,34940,3823
12/12/2005,16:00:00,34935,34950,34850,34930,4884
13/12/2005,08:00:00,34910,34950,34900,34920,2269
13/12/2005,10:00:00,34920,34920,34845,34900,6481
13/12/2005,12:00:00,34895,35000,34890,34985,1753
13/12/2005,14:00:00,34985,34985,34890,34940,7474
13/12/2005,16:00:00,34935,35000,34915,34990,4170
14/12/2005,08:00:00,35000,35055,34900,34910,6719
14/12/2005,10:00:00,34910,35000,34895,34990,5439
14/12/2005,12:00:00,34990,34990,34955,34965,3779
14/12/2005,14:00:00,34965,35000,34940,34995,3772
14/12/2005,16:00:00,34995,35035,34970,34980,5555
15/12/2005,08:00:00,35045,35095,35005,35075,4344
15/12/2005,10:00:00,35075,35075,34985,35000,3699
15/12/2005,12:00:00,34995,35005,34925,34945,1440
15/12/2005,14:00:00,34950,35045,34940,35020,3503
15/12/2005,16:00:00,35020,35040,34955,35030,5246