DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/07/2006,08.00.00,35645,35760,35500,35565,2451
17/07/2006,10.00.00,35565,35570,35260,35345,4245
17/07/2006,12.00.00,35340,35520,35305,35390,2823
17/07/2006,14.00.00,35390,35620,35355,35500,2383
17/07/2006,16.00.00,35495,35575,35400,35435,3738
18/07/2006,08.00.00,35450,35590,35350,35485,2217
18/07/2006,10.00.00,35485,35495,35300,35365,3331
18/07/2006,12.00.00,35365,35435,35315,35390,1554
18/07/2006,14.00.00,35390,35600,35340,35520,3601
18/07/2006,16.00.00,35515,35520,35285,35345,4282
19/07/2006,08.00.00,35480,35565,35450,35510,2120
19/07/2006,10.00.00,35510,35555,35415,35440,2707
19/07/2006,12.00.00,35440,35495,35395,35475,1283
19/07/2006,14.00.00,35470,35655,35405,35655,3231
19/07/2006,16.00.00,35650,36145,35650,36100,7212
20/07/2006,08.00.00,36160,36295,36160,36200,2749
20/07/2006,10.00.00,36190,36210,36080,36195,2756
20/07/2006,12.00.00,36185,36215,36145,36155,1280
20/07/2006,14.00.00,36155,36240,36085,36095,2013
20/07/2006,16.00.00,36095,36105,35905,36050,4403
21/07/2006,08.00.00,35880,35985,35815,35835,1987
21/07/2006,10.00.00,35830,36030,35745,35900,2943
21/07/2006,12.00.00,35915,35935,35765,35765,1448
21/07/2006,14.00.00,35765,35870,35705,35745,2226
21/07/2006,16.00.00,35745,35850,35675,35750,3464
24/07/2006,08.00.00,35820,36050,35795,36015,2073
24/07/2006,10.00.00,36020,36100,35970,36025,1878
24/07/2006,12.00.00,36030,36050,35925,35980,1049
24/07/2006,14.00.00,35975,36130,35970,36105,1707
24/07/2006,16.00.00,36105,36350,36085,36320,4024
25/07/2006,08.00.00,36380,36445,36190,36225,3050
25/07/2006,10.00.00,36220,36300,36145,36300,3768
25/07/2006,12.00.00,36300,36330,36275,36295,739
25/07/2006,14.00.00,36295,36300,36150,36230,1882
25/07/2006,16.00.00,36235,36350,36090,36220,3947
26/07/2006,08.00.00,36295,36330,36210,36300,1990
26/07/2006,10.00.00,36300,36360,36235,36290,2516
26/07/2006,12.00.00,36295,36320,36265,36310,663
26/07/2006,14.00.00,36310,36410,36265,36305,2118
26/07/2006,16.00.00,36295,36380,36215,36320,3137
27/07/2006,08.00.00,36480,36595,36445,36460,2492
27/07/2006,10.00.00,36455,36590,36435,36535,2118
27/07/2006,12.00.00,36535,36590,36520,36590,840
27/07/2006,14.00.00,36580,36665,36560,36610,2526
27/07/2006,16.00.00,36610,36670,36555,36645,3303
28/07/2006,08.00.00,36550,36595,36490,36590,1818
28/07/2006,10.00.00,36590,36615,36525,36560,1529
28/07/2006,12.00.00,36560,36600,36505,36530,723
28/07/2006,14.00.00,36530,36655,36515,36630,2215
28/07/2006,16.00.00,36630,36885,36540,36870,3862
31/07/2006,08.00.00,36875,36900,36735,36755,1986
31/07/2006,10.00.00,36755,36770,36690,36745,1670
31/07/2006,12.00.00,36745,36770,36700,36770,517
31/07/2006,14.00.00,36765,36780,36725,36730,1084
31/07/2006,16.00.00,36725,36830,36715,36795,3382
01/08/2006,08.00.00,36775,36875,36750,36760,1693
01/08/2006,10.00.00,36765,36865,36740,36855,2003
01/08/2006,12.00.00,36850,36855,36780,36810,649
01/08/2006,14.00.00,36820,36855,36550,36580,3637
01/08/2006,16.00.00,36580,36580,36360,36460,5448
02/08/2006,08.00.00,36480,36675,36480,36660,2190
02/08/2006,10.00.00,36655,36705,36595,36660,1846
02/08/2006,12.00.00,36660,36700,36655,36680,665
02/08/2006,14.00.00,36680,36850,36615,36790,2805
02/08/2006,16.00.00,36795,36875,36710,36840,3196
03/08/2006,08.00.00,36870,36950,36710,36740,2580
03/08/2006,10.00.00,36740,36750,36655,36700,2270
03/08/2006,12.00.00,36695,36740,36550,36595,2377
03/08/2006,14.00.00,36595,36625,36480,36560,3111
03/08/2006,16.00.00,36560,36680,36505,36640,3894
04/08/2006,08.00.00,36740,36770,36665,36670,1338
04/08/2006,10.00.00,36675,36830,36660,36765,1850
04/08/2006,12.00.00,36765,36910,36745,36810,1531
04/08/2006,14.00.00,36810,37035,36785,36965,4799
04/08/2006,16.00.00,36955,37030,36920,36970,2681
07/08/2006,08.00.00,36710,36845,36655,36745,2108
07/08/2006,10.00.00,36750,36785,36630,36660,3043
07/08/2006,12.00.00,36655,36715,36635,36700,593
07/08/2006,14.00.00,36700,36735,36660,36720,1391
07/08/2006,16.00.00,36715,36795,36600,36660,3734
08/08/2006,08.00.00,36740,36855,36740,36800,1467
08/08/2006,10.00.00,36795,36800,36725,36770,1214
08/08/2006,12.00.00,36765,36790,36745,36775,454
08/08/2006,14.00.00,36780,36805,36675,36765,1776
08/08/2006,16.00.00,36765,36785,36660,36680,1899
09/08/2006,08.00.00,36735,36840,36730,36780,1664
09/08/2006,10.00.00,36780,36785,36500,36565,3593
09/08/2006,12.00.00,36570,36715,36555,36715,1442
09/08/2006,14.00.00,36710,36925,36710,36870,4068
09/08/2006,16.00.00,36875,36960,36855,36940,3078
10/08/2006,08.00.00,36760,36760,36445,36450,3923
10/08/2006,10.00.00,36450,36585,36365,36510,3947
10/08/2006,12.00.00,36515,36555,36480,36490,890
10/08/2006,14.00.00,36485,36640,36450,36620,2361
10/08/2006,16.00.00,36620,36785,36555,36760,3742
11/08/2006,08.00.00,36740,36865,36740,36860,2203
11/08/2006,10.00.00,36860,36890,36805,36820,1354
11/08/2006,12.00.00,36815,36830,36745,36810,1057
11/08/2006,14.00.00,36800,36815,36660,36660,2330
11/08/2006,16.00.00,36660,36775,36645,36745,2629
14/08/2006,08.00.00,36820,36950,36820,36920,1569
14/08/2006,10.00.00,36915,36950,36900,36945,758
14/08/2006,12.00.00,36945,37000,36940,36945,1033
14/08/2006,14.00.00,36945,36960,36815,36835,1671
14/08/2006,16.00.00,36840,36985,36820,36925,2282
16/08/2006,08.00.00,37260,37300,37160,37220,2977
16/08/2006,10.00.00,37220,37245,37155,37180,2010
16/08/2006,12.00.00,37180,37235,37180,37215,1128
16/08/2006,14.00.00,37215,37395,37195,37345,4037
16/08/2006,16.00.00,37340,37445,37330,37355,2206
17/08/2006,08.00.00,37450,37460,37350,37455,2088
17/08/2006,10.00.00,37455,37490,37420,37425,1717
17/08/2006,12.00.00,37430,37440,37380,37425,963
17/08/2006,14.00.00,37425,37465,37375,37445,1851
17/08/2006,16.00.00,37445,37640,37435,37615,4014
18/08/2006,08.00.00,37655,37675,37600,37635,1837
18/08/2006,10.00.00,37635,37715,37600,37695,2232
18/08/2006,12.00.00,37695,37745,37665,37670,1140
18/08/2006,14.00.00,37670,37760,37585,37600,1710
18/08/2006,16.00.00,37605,37690,37520,37685,2906
21/08/2006,08.00.00,37670,37675,37525,37535,1793
21/08/2006,10.00.00,37535,37610,37495,37580,1419
21/08/2006,12.00.00,37580,37635,37570,37625,608
21/08/2006,14.00.00,37625,37660,37560,37560,1361
21/08/2006,16.00.00,37560,37600,37475,37545,2150
22/08/2006,08.00.00,37665,37700,37625,37635,1213
22/08/2006,10.00.00,37635,37650,37520,37520,1886
22/08/2006,12.00.00,37520,37545,37365,37465,3201
22/08/2006,14.00.00,37455,37570,37410,37545,1824
22/08/2006,16.00.00,37550,37680,37515,37660,3004
23/08/2006,08.00.00,37695,37730,37550,37600,1109
23/08/2006,10.00.00,37595,37635,37505,37520,1898
23/08/2006,12.00.00,37520,37535,37470,37485,944
23/08/2006,14.00.00,37485,37560,37445,37540,2101
23/08/2006,16.00.00,37530,37530,37280,37355,5772
24/08/2006,08.00.00,37400,37435,37255,37285,1582
24/08/2006,10.00.00,37280,37645,37260,37640,4322
24/08/2006,12.00.00,37640,37750,37615,37740,2059
24/08/2006,14.00.00,37740,37885,37740,37750,3616
24/08/2006,16.00.00,37745,37820,37665,37690,3271
25/08/2006,08.00.00,37735,37920,37700,37815,2975
25/08/2006,10.00.00,37815,37845,37710,37750,2203
25/08/2006,12.00.00,37755,37765,37710,37735,796
25/08/2006,14.00.00,37740,37765,37640,37765,1899
25/08/2006,16.00.00,37755,37865,37735,37770,3246
28/08/2006,08.00.00,37745,37780,37650,37705,1287
28/08/2006,10.00.00,37700,37720,37555,37600,2191
28/08/2006,12.00.00,37600,37660,37590,37625,629
28/08/2006,14.00.00,37630,37700,37600,37680,1345
28/08/2006,16.00.00,37685,37895,37685,37875,3173
29/08/2006,08.00.00,37860,37950,37800,37890,2431
29/08/2006,10.00.00,37885,38015,37830,37955,3361
29/08/2006,12.00.00,37960,37970,37845,37900,1404
29/08/2006,14.00.00,37900,37935,37845,37880,1818
29/08/2006,16.00.00,37880,37910,37735,37830,4850
30/08/2006,08.00.00,37950,37960,37875,37930,1941
30/08/2006,10.00.00,37930,38040,37910,38005,2782
30/08/2006,12.00.00,38000,38010,37945,37980,937
30/08/2006,14.00.00,37975,38075,37920,37935,2890
30/08/2006,16.00.00,37935,38120,37930,38005,4097
31/08/2006,08.00.00,38120,38130,38020,38025,1856
31/08/2006,10.00.00,38030,38030,37910,37945,2798
31/08/2006,12.00.00,37945,38010,37940,37990,1044
31/08/2006,14.00.00,37985,38035,37925,38000,2417
31/08/2006,16.00.00,38000,38060,37955,38050,3616
01/09/2006,08.00.00,38050,38150,38015,38120,2052
01/09/2006,10.00.00,38120,38220,38080,38180,2427
01/09/2006,12.00.00,38180,38200,38120,38170,1065
01/09/2006,14.00.00,38165,38280,38150,38270,3342
01/09/2006,16.00.00,38275,38275,38135,38195,3293
04/09/2006,08.00.00,38250,38310,38245,38265,1217
04/09/2006,10.00.00,38260,38290,38220,38250,1261
04/09/2006,12.00.00,38250,38255,38200,38210,866
04/09/2006,14.00.00,38210,38210,38150,38185,1028
04/09/2006,16.00.00,38190,38265,38190,38255,1262
05/09/2006,08.00.00,38240,38290,38155,38270,2447
05/09/2006,10.00.00,38275,38275,38020,38065,4303
05/09/2006,12.00.00,38060,38105,38035,38065,1771
05/09/2006,14.00.00,38065,38110,38005,38065,2378
05/09/2006,16.00.00,38065,38190,38045,38150,3611
06/09/2006,08.00.00,38145,38190,38105,38160,2028
06/09/2006,10.00.00,38155,38175,38085,38110,2108
06/09/2006,12.00.00,38110,38155,37995,38040,2085
06/09/2006,14.00.00,38040,38055,37870,37905,4224
06/09/2006,16.00.00,37910,37955,37795,37810,4461
07/09/2006,08.00.00,37670,37740,37595,37670,3053
07/09/2006,10.00.00,37665,37750,37625,37740,2624
07/09/2006,12.00.00,37745,37760,37690,37730,1179
07/09/2006,14.00.00,37730,37795,37690,37760,1895
07/09/2006,16.00.00,37765,37765,37580,37690,3801
08/09/2006,08.00.00,37740,37805,37700,37795,2055
08/09/2006,10.00.00,37800,37875,37790,37830,2252
08/09/2006,12.00.00,37835,37840,37735,37810,1932
08/09/2006,14.00.00,37810,37850,37770,37800,1607
08/09/2006,16.00.00,37795,37825,37715,37765,3373
11/09/2006,08.00.00,37555,37760,37555,37710,3392
11/09/2006,10.00.00,37710,37720,37560,37605,3545
11/09/2006,12.00.00,37605,37685,37595,37655,1155
11/09/2006,14.00.00,37655,37785,37655,37750,3896
11/09/2006,16.00.00,37750,37880,37660,37865,4858
12/09/2006,08.00.00,37825,37840,37430,37560,10498
12/09/2006,10.00.00,37560,37695,37515,37635,4156
12/09/2006,12.00.00,37640,37655,37580,37600,3492
12/09/2006,14.00.00,37600,37800,37590,37750,7357
12/09/2006,16.00.00,37750,37970,37745,37935,10077
13/09/2006,08.00.00,37980,38070,37950,38025,7279
13/09/2006,10.00.00,38030,38030,37865,37875,7641
13/09/2006,12.00.00,37875,37925,37850,37920,4861
13/09/2006,14.00.00,37915,37955,37860,37935,6815
13/09/2006,16.00.00,37935,37995,37900,37975,4639
14/09/2006,08.00.00,38030,38080,38000,38050,3797
14/09/2006,10.00.00,38050,38130,38040,38050,6954
14/09/2006,12.00.00,38045,38045,37990,38020,3539
14/09/2006,14.00.00,38020,38030,37905,37925,4099
14/09/2006,16.00.00,37925,37970,37830,37930,7167