DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/07/2006,09.00.00,35645,35760,35500,35565,2451
17/07/2006,10.00.00,35565,35570,35260,35385,2864
17/07/2006,11.00.00,35390,35455,35335,35345,1381
17/07/2006,12.00.00,35340,35520,35305,35370,2021
17/07/2006,13.00.00,35375,35430,35350,35390,802
17/07/2006,14.00.00,35390,35410,35355,35395,490
17/07/2006,15.00.00,35395,35620,35390,35500,1893
17/07/2006,16.00.00,35495,35550,35400,35520,2256
17/07/2006,17.00.00,35525,35575,35420,35435,1482
18/07/2006,09.00.00,35450,35590,35350,35485,2217
18/07/2006,10.00.00,35485,35495,35300,35365,1916
18/07/2006,11.00.00,35350,35420,35315,35365,1415
18/07/2006,12.00.00,35365,35400,35315,35340,623
18/07/2006,13.00.00,35340,35435,35325,35390,931
18/07/2006,14.00.00,35390,35430,35340,35425,1249
18/07/2006,15.00.00,35425,35600,35405,35520,2352
18/07/2006,16.00.00,35515,35520,35320,35325,2589
18/07/2006,17.00.00,35335,35380,35285,35345,1693
19/07/2006,09.00.00,35480,35565,35450,35510,2120
19/07/2006,10.00.00,35510,35555,35480,35520,1369
19/07/2006,11.00.00,35525,35530,35415,35440,1338
19/07/2006,12.00.00,35440,35470,35395,35460,979
19/07/2006,13.00.00,35460,35495,35445,35475,304
19/07/2006,14.00.00,35470,35545,35405,35485,1321
19/07/2006,15.00.00,35490,35655,35450,35655,1910
19/07/2006,16.00.00,35650,35975,35650,35955,4908
19/07/2006,17.00.00,35950,36145,35935,36100,2304
20/07/2006,09.00.00,36160,36295,36160,36200,2749
20/07/2006,10.00.00,36190,36190,36080,36160,1996
20/07/2006,11.00.00,36150,36210,36145,36195,760
20/07/2006,12.00.00,36185,36215,36145,36175,973
20/07/2006,13.00.00,36175,36185,36150,36155,307
20/07/2006,14.00.00,36155,36240,36150,36235,789
20/07/2006,15.00.00,36230,36235,36085,36095,1224
20/07/2006,16.00.00,36095,36105,35905,36035,2996
20/07/2006,17.00.00,36040,36080,35985,36050,1407
21/07/2006,09.00.00,35880,35985,35815,35835,1987
21/07/2006,10.00.00,35830,35885,35805,35845,816
21/07/2006,11.00.00,35845,36030,35745,35900,2127
21/07/2006,12.00.00,35915,35935,35850,35905,711
21/07/2006,13.00.00,35905,35910,35765,35765,737
21/07/2006,14.00.00,35765,35860,35730,35820,887
21/07/2006,15.00.00,35820,35870,35705,35745,1339
21/07/2006,16.00.00,35745,35850,35675,35805,2366
21/07/2006,17.00.00,35810,35825,35715,35750,1098
24/07/2006,09.00.00,35820,36050,35795,36015,2073
24/07/2006,10.00.00,36020,36065,35970,36045,1009
24/07/2006,11.00.00,36045,36100,36020,36025,869
24/07/2006,12.00.00,36030,36050,35990,36010,511
24/07/2006,13.00.00,36010,36010,35925,35980,538
24/07/2006,14.00.00,35975,36030,35970,36000,430
24/07/2006,15.00.00,35995,36130,35975,36105,1277
24/07/2006,16.00.00,36105,36300,36085,36290,2209
24/07/2006,17.00.00,36285,36350,36265,36320,1815
25/07/2006,09.00.00,36380,36445,36190,36225,3050
25/07/2006,10.00.00,36220,36295,36145,36245,2349
25/07/2006,11.00.00,36245,36300,36225,36300,1419
25/07/2006,12.00.00,36300,36315,36275,36300,431
25/07/2006,13.00.00,36295,36330,36280,36295,308
25/07/2006,14.00.00,36295,36300,36205,36225,582
25/07/2006,15.00.00,36230,36245,36150,36230,1300
25/07/2006,16.00.00,36235,36350,36090,36145,2904
25/07/2006,17.00.00,36140,36220,36120,36220,1043
26/07/2006,09.00.00,36295,36330,36210,36300,1990
26/07/2006,10.00.00,36300,36360,36235,36295,1808
26/07/2006,11.00.00,36290,36315,36245,36290,708
26/07/2006,12.00.00,36295,36310,36265,36280,325
26/07/2006,13.00.00,36280,36320,36275,36310,338
26/07/2006,14.00.00,36310,36410,36295,36380,881
26/07/2006,15.00.00,36385,36395,36265,36305,1237
26/07/2006,16.00.00,36295,36315,36215,36280,1877
26/07/2006,17.00.00,36290,36380,36270,36320,1260
27/07/2006,09.00.00,36480,36595,36445,36460,2492
27/07/2006,10.00.00,36455,36570,36435,36535,1276
27/07/2006,11.00.00,36535,36590,36530,36535,842
27/07/2006,12.00.00,36535,36570,36520,36570,432
27/07/2006,13.00.00,36565,36590,36555,36590,408
27/07/2006,14.00.00,36580,36635,36560,36585,1039
27/07/2006,15.00.00,36585,36665,36585,36610,1487
27/07/2006,16.00.00,36610,36655,36555,36625,1996
27/07/2006,17.00.00,36625,36670,36605,36645,1307
28/07/2006,09.00.00,36550,36595,36490,36590,1818
28/07/2006,10.00.00,36590,36615,36525,36555,853
28/07/2006,11.00.00,36555,36590,36530,36560,676
28/07/2006,12.00.00,36560,36600,36545,36550,346
28/07/2006,13.00.00,36550,36555,36505,36530,377
28/07/2006,14.00.00,36530,36620,36515,36570,1126
28/07/2006,15.00.00,36565,36655,36525,36630,1089
28/07/2006,16.00.00,36630,36645,36540,36645,1563
28/07/2006,17.00.00,36650,36885,36650,36870,2299
31/07/2006,09.00.00,36875,36900,36735,36755,1986
31/07/2006,10.00.00,36755,36770,36690,36725,1265
31/07/2006,11.00.00,36730,36770,36710,36745,405
31/07/2006,12.00.00,36745,36750,36700,36730,301
31/07/2006,13.00.00,36730,36770,36730,36770,216
31/07/2006,14.00.00,36765,36780,36725,36730,426
31/07/2006,15.00.00,36725,36765,36725,36730,658
31/07/2006,16.00.00,36725,36830,36715,36800,1592
31/07/2006,17.00.00,36800,36815,36715,36795,1790
01/08/2006,09.00.00,36775,36875,36750,36760,1693
01/08/2006,10.00.00,36765,36865,36740,36815,1393
01/08/2006,11.00.00,36820,36855,36810,36855,610
01/08/2006,12.00.00,36850,36855,36780,36780,457
01/08/2006,13.00.00,36785,36820,36780,36810,192
01/08/2006,14.00.00,36820,36855,36760,36770,920
01/08/2006,15.00.00,36770,36780,36550,36580,2717
01/08/2006,16.00.00,36580,36580,36370,36385,3833
01/08/2006,17.00.00,36385,36470,36360,36460,1615
02/08/2006,09.00.00,36480,36675,36480,36660,2190
02/08/2006,10.00.00,36655,36675,36595,36665,994
02/08/2006,11.00.00,36670,36705,36650,36660,852
02/08/2006,12.00.00,36660,36700,36655,36685,452
02/08/2006,13.00.00,36685,36700,36670,36680,213
02/08/2006,14.00.00,36680,36690,36615,36645,685
02/08/2006,15.00.00,36645,36850,36635,36790,2120
02/08/2006,16.00.00,36795,36825,36710,36765,1745
02/08/2006,17.00.00,36770,36875,36770,36840,1451
03/08/2006,09.00.00,36870,36950,36710,36740,2580
03/08/2006,10.00.00,36740,36740,36655,36700,1544
03/08/2006,11.00.00,36700,36750,36670,36700,726
03/08/2006,12.00.00,36695,36740,36690,36725,475
03/08/2006,13.00.00,36730,36730,36550,36595,1902
03/08/2006,14.00.00,36595,36625,36480,36540,1731
03/08/2006,15.00.00,36540,36590,36500,36560,1380
03/08/2006,16.00.00,36560,36625,36505,36625,2463
03/08/2006,17.00.00,36625,36680,36585,36640,1431
04/08/2006,09.00.00,36740,36770,36665,36670,1338
04/08/2006,10.00.00,36675,36755,36660,36750,650
04/08/2006,11.00.00,36745,36830,36740,36765,1200
04/08/2006,12.00.00,36765,36885,36745,36875,896
04/08/2006,13.00.00,36875,36910,36805,36810,635
04/08/2006,14.00.00,36810,37025,36785,36980,3052
04/08/2006,15.00.00,36980,37035,36935,36965,1747
04/08/2006,16.00.00,36955,37030,36920,36980,1606
04/08/2006,17.00.00,36980,37030,36960,36970,1075
07/08/2006,09.00.00,36710,36845,36655,36745,2108
07/08/2006,10.00.00,36750,36785,36690,36710,1546
07/08/2006,11.00.00,36705,36705,36630,36660,1497
07/08/2006,12.00.00,36655,36670,36635,36655,247
07/08/2006,13.00.00,36655,36715,36650,36700,346
07/08/2006,14.00.00,36700,36735,36665,36700,536
07/08/2006,15.00.00,36695,36725,36660,36720,855
07/08/2006,16.00.00,36715,36795,36660,36665,1958
07/08/2006,17.00.00,36665,36665,36600,36660,1776
08/08/2006,09.00.00,36740,36855,36740,36800,1467
08/08/2006,10.00.00,36795,36800,36725,36765,733
08/08/2006,11.00.00,36770,36790,36765,36770,481
08/08/2006,12.00.00,36765,36790,36745,36790,307
08/08/2006,13.00.00,36785,36790,36765,36775,147
08/08/2006,14.00.00,36780,36805,36680,36695,893
08/08/2006,15.00.00,36685,36775,36675,36765,883
08/08/2006,16.00.00,36765,36785,36730,36735,895
08/08/2006,17.00.00,36735,36755,36660,36680,1004
09/08/2006,09.00.00,36735,36840,36730,36780,1664
09/08/2006,10.00.00,36780,36785,36550,36590,1945
09/08/2006,11.00.00,36590,36590,36500,36565,1648
09/08/2006,12.00.00,36570,36680,36555,36655,902
09/08/2006,13.00.00,36655,36715,36630,36715,540
09/08/2006,14.00.00,36710,36785,36710,36785,1220
09/08/2006,15.00.00,36790,36925,36785,36870,2848
09/08/2006,16.00.00,36875,36930,36855,36910,1661
09/08/2006,17.00.00,36915,36960,36910,36940,1417
10/08/2006,09.00.00,36760,36760,36445,36450,3923
10/08/2006,10.00.00,36450,36520,36365,36465,2825
10/08/2006,11.00.00,36465,36585,36455,36510,1122
10/08/2006,12.00.00,36515,36555,36480,36500,502
10/08/2006,13.00.00,36500,36550,36490,36490,388
10/08/2006,14.00.00,36485,36575,36450,36550,784
10/08/2006,15.00.00,36550,36640,36540,36620,1577
10/08/2006,16.00.00,36620,36715,36555,36680,2001
10/08/2006,17.00.00,36680,36785,36680,36760,1741
11/08/2006,09.00.00,36740,36865,36740,36860,2203
11/08/2006,10.00.00,36860,36890,36830,36835,865
11/08/2006,11.00.00,36835,36870,36805,36820,489
11/08/2006,12.00.00,36815,36815,36745,36805,913
11/08/2006,13.00.00,36800,36830,36780,36810,144
11/08/2006,14.00.00,36800,36815,36750,36780,715
11/08/2006,15.00.00,36785,36805,36660,36660,1615
11/08/2006,16.00.00,36660,36755,36645,36745,1704
11/08/2006,17.00.00,36745,36775,36705,36745,925
14/08/2006,09.00.00,36820,36950,36820,36920,1569
14/08/2006,10.00.00,36915,36935,36905,36920,436
14/08/2006,11.00.00,36925,36950,36900,36945,322
14/08/2006,12.00.00,36945,37000,36945,36985,844
14/08/2006,13.00.00,36980,36980,36940,36945,189
14/08/2006,14.00.00,36945,36960,36925,36930,350
14/08/2006,15.00.00,36935,36940,36815,36835,1321
14/08/2006,16.00.00,36840,36890,36820,36880,1058
14/08/2006,17.00.00,36885,36985,36885,36925,1224
16/08/2006,09.00.00,37260,37300,37160,37220,2977
16/08/2006,10.00.00,37220,37245,37180,37195,1171
16/08/2006,11.00.00,37195,37210,37155,37180,839
16/08/2006,12.00.00,37180,37235,37180,37225,621
16/08/2006,13.00.00,37230,37230,37185,37215,507
16/08/2006,14.00.00,37215,37395,37195,37345,2638
16/08/2006,15.00.00,37350,37385,37330,37345,1399
16/08/2006,16.00.00,37340,37445,37330,37440,1184
16/08/2006,17.00.00,37445,37445,37355,37355,1022
17/08/2006,09.00.00,37450,37460,37350,37455,2088
17/08/2006,10.00.00,37455,37490,37430,37475,914
17/08/2006,11.00.00,37475,37480,37420,37425,803
17/08/2006,12.00.00,37430,37440,37380,37410,773
17/08/2006,13.00.00,37410,37435,37400,37425,190
17/08/2006,14.00.00,37425,37455,37405,37420,550
17/08/2006,15.00.00,37415,37465,37375,37445,1301
17/08/2006,16.00.00,37445,37575,37435,37565,2354
17/08/2006,17.00.00,37565,37640,37560,37615,1660
18/08/2006,09.00.00,37655,37675,37600,37635,1837
18/08/2006,10.00.00,37635,37685,37600,37670,886
18/08/2006,11.00.00,37675,37715,37615,37695,1346
18/08/2006,12.00.00,37695,37730,37680,37720,480
18/08/2006,13.00.00,37720,37745,37665,37670,660
18/08/2006,14.00.00,37670,37705,37660,37700,424
18/08/2006,15.00.00,37700,37760,37585,37600,1286
18/08/2006,16.00.00,37605,37645,37520,37610,1907
18/08/2006,17.00.00,37610,37690,37605,37685,999
21/08/2006,09.00.00,37670,37675,37525,37535,1793
21/08/2006,10.00.00,37535,37610,37495,37575,1005
21/08/2006,11.00.00,37575,37605,37550,37580,414
21/08/2006,12.00.00,37580,37605,37570,37585,305
21/08/2006,13.00.00,37585,37635,37570,37625,303
21/08/2006,14.00.00,37625,37660,37610,37625,531
21/08/2006,15.00.00,37630,37635,37560,37560,830
21/08/2006,16.00.00,37560,37600,37520,37545,1147
21/08/2006,17.00.00,37545,37555,37475,37545,1003
22/08/2006,09.00.00,37665,37700,37625,37635,1213
22/08/2006,10.00.00,37635,37650,37590,37625,618
22/08/2006,11.00.00,37620,37630,37520,37520,1268
22/08/2006,12.00.00,37520,37545,37365,37420,2169
22/08/2006,13.00.00,37420,37540,37420,37465,1032
22/08/2006,14.00.00,37455,37505,37410,37480,566
22/08/2006,15.00.00,37490,37570,37425,37545,1258
22/08/2006,16.00.00,37550,37670,37515,37655,2134
22/08/2006,17.00.00,37660,37680,37630,37660,870
23/08/2006,09.00.00,37695,37730,37550,37600,1109
23/08/2006,10.00.00,37595,37635,37570,37605,552
23/08/2006,11.00.00,37605,37605,37505,37520,1346
23/08/2006,12.00.00,37520,37530,37480,37515,490
23/08/2006,13.00.00,37520,37535,37470,37485,454
23/08/2006,14.00.00,37485,37500,37445,37480,1046
23/08/2006,15.00.00,37480,37560,37465,37540,1055
23/08/2006,16.00.00,37530,37530,37350,37390,3284
23/08/2006,17.00.00,37395,37400,37280,37355,2488
24/08/2006,09.00.00,37400,37435,37255,37285,1582
24/08/2006,10.00.00,37280,37400,37260,37395,1801
24/08/2006,11.00.00,37395,37645,37395,37640,2521
24/08/2006,12.00.00,37640,37680,37615,37675,1055
24/08/2006,13.00.00,37675,37750,37665,37740,1004
24/08/2006,14.00.00,37740,37885,37740,37835,2267
24/08/2006,15.00.00,37825,37860,37740,37750,1349
24/08/2006,16.00.00,37745,37820,37665,37740,2323
24/08/2006,17.00.00,37735,37755,37685,37690,948
25/08/2006,09.00.00,37735,37920,37700,37815,2975
25/08/2006,10.00.00,37815,37845,37750,37760,1045
25/08/2006,11.00.00,37765,37775,37710,37750,1158
25/08/2006,12.00.00,37755,37765,37710,37740,608
25/08/2006,13.00.00,37735,37760,37735,37735,188
25/08/2006,14.00.00,37740,37755,37720,37735,282
25/08/2006,15.00.00,37735,37765,37640,37765,1617
25/08/2006,16.00.00,37755,37865,37735,37790,2321
25/08/2006,17.00.00,37785,37800,37735,37770,925
28/08/2006,09.00.00,37745,37780,37650,37705,1287
28/08/2006,10.00.00,37700,37720,37555,37585,1403
28/08/2006,11.00.00,37585,37615,37560,37600,788
28/08/2006,12.00.00,37600,37630,37590,37630,334
28/08/2006,13.00.00,37630,37660,37610,37625,295
28/08/2006,14.00.00,37630,37675,37600,37675,448
28/08/2006,15.00.00,37675,37700,37625,37680,897
28/08/2006,16.00.00,37685,37860,37685,37835,2019
28/08/2006,17.00.00,37840,37895,37840,37875,1154
29/08/2006,09.00.00,37860,37950,37800,37890,2431
29/08/2006,10.00.00,37885,37980,37830,37955,1798
29/08/2006,11.00.00,37955,38015,37925,37955,1563
29/08/2006,12.00.00,37960,37970,37890,37915,824
29/08/2006,13.00.00,37915,37920,37845,37900,580
29/08/2006,14.00.00,37900,37925,37870,37900,596
29/08/2006,15.00.00,37905,37935,37845,37880,1222
29/08/2006,16.00.00,37880,37905,37735,37845,3684
29/08/2006,17.00.00,37855,37910,37825,37830,1166
30/08/2006,09.00.00,37950,37960,37875,37930,1941
30/08/2006,10.00.00,37930,38040,37910,38005,1885
30/08/2006,11.00.00,38005,38035,37985,38005,897
30/08/2006,12.00.00,38000,38010,37945,37995,655
30/08/2006,13.00.00,37990,37995,37955,37980,282
30/08/2006,14.00.00,37975,38030,37970,38020,918
30/08/2006,15.00.00,38020,38075,37920,37935,1972
30/08/2006,16.00.00,37935,38120,37930,38085,2922
30/08/2006,17.00.00,38085,38085,38000,38005,1175
31/08/2006,09.00.00,38120,38130,38020,38025,1856
31/08/2006,10.00.00,38030,38030,37950,37975,1517
31/08/2006,11.00.00,37970,38015,37910,37945,1281
31/08/2006,12.00.00,37945,37985,37940,37955,572
31/08/2006,13.00.00,37960,38010,37950,37990,472
31/08/2006,14.00.00,37985,38035,37925,37990,1511
31/08/2006,15.00.00,37995,38020,37965,38000,906
31/08/2006,16.00.00,38000,38045,37955,38030,1734
31/08/2006,17.00.00,38030,38060,37980,38050,1882
01/09/2006,09.00.00,38050,38150,38015,38120,2052
01/09/2006,10.00.00,38120,38160,38080,38155,1097
01/09/2006,11.00.00,38155,38220,38135,38180,1330
01/09/2006,12.00.00,38180,38200,38140,38155,601
01/09/2006,13.00.00,38150,38175,38120,38170,464
01/09/2006,14.00.00,38165,38280,38150,38250,1989
01/09/2006,15.00.00,38250,38280,38215,38270,1353
01/09/2006,16.00.00,38275,38275,38135,38240,2300
01/09/2006,17.00.00,38245,38265,38190,38195,993
04/09/2006,08.00.00,38250,38250,38250,38250,1
04/09/2006,09.00.00,38300,38310,38245,38265,1216
04/09/2006,10.00.00,38260,38290,38220,38270,827
04/09/2006,11.00.00,38270,38270,38240,38250,434
04/09/2006,12.00.00,38250,38255,38220,38225,502
04/09/2006,13.00.00,38230,38235,38200,38210,364
04/09/2006,14.00.00,38210,38210,38155,38160,591
04/09/2006,15.00.00,38160,38190,38150,38185,437
04/09/2006,16.00.00,38190,38240,38190,38210,632
04/09/2006,17.00.00,38215,38265,38215,38255,630
05/09/2006,09.00.00,38240,38290,38155,38270,2447
05/09/2006,10.00.00,38275,38275,38090,38120,2560
05/09/2006,11.00.00,38125,38135,38020,38065,1743
05/09/2006,12.00.00,38060,38105,38035,38050,1026
05/09/2006,13.00.00,38055,38100,38035,38065,745
05/09/2006,14.00.00,38065,38110,38055,38060,781
05/09/2006,15.00.00,38060,38075,38005,38065,1597
05/09/2006,16.00.00,38065,38175,38045,38095,2548
05/09/2006,17.00.00,38090,38190,38090,38150,1063
06/09/2006,09.00.00,38145,38190,38105,38160,2028
06/09/2006,10.00.00,38155,38175,38090,38160,1152
06/09/2006,11.00.00,38160,38160,38085,38110,956
06/09/2006,12.00.00,38110,38155,38065,38075,812
06/09/2006,13.00.00,38075,38075,37995,38040,1273
06/09/2006,14.00.00,38040,38055,37950,37955,1691
06/09/2006,15.00.00,37950,37955,37870,37905,2533
06/09/2006,16.00.00,37910,37955,37795,37800,2889
06/09/2006,17.00.00,37810,37855,37800,37810,1572
07/09/2006,09.00.00,37670,37740,37595,37670,3053
07/09/2006,10.00.00,37665,37750,37625,37675,1786
07/09/2006,11.00.00,37680,37745,37650,37740,838
07/09/2006,12.00.00,37745,37760,37720,37735,527
07/09/2006,13.00.00,37735,37745,37690,37730,652
07/09/2006,14.00.00,37730,37765,37690,37730,769
07/09/2006,15.00.00,37725,37795,37720,37760,1126
07/09/2006,16.00.00,37765,37765,37580,37630,2473
07/09/2006,17.00.00,37630,37690,37620,37690,1328
08/09/2006,09.00.00,37740,37805,37700,37795,2055
08/09/2006,10.00.00,37800,37870,37790,37830,1509
08/09/2006,11.00.00,37835,37875,37825,37830,743
08/09/2006,12.00.00,37835,37840,37735,37780,1212
08/09/2006,13.00.00,37780,37815,37740,37810,720
08/09/2006,14.00.00,37810,37820,37780,37800,581
08/09/2006,15.00.00,37800,37850,37770,37800,1026
08/09/2006,16.00.00,37795,37795,37715,37795,2166
08/09/2006,17.00.00,37795,37825,37750,37765,1207
11/09/2006,09.00.00,37555,37760,37555,37710,3392
11/09/2006,10.00.00,37710,37720,37560,37590,2598
11/09/2006,11.00.00,37585,37660,37570,37605,947
11/09/2006,12.00.00,37605,37645,37600,37610,515
11/09/2006,13.00.00,37615,37685,37595,37655,640
11/09/2006,14.00.00,37655,37775,37655,37735,1657
11/09/2006,15.00.00,37735,37785,37705,37750,2239
11/09/2006,16.00.00,37750,37800,37670,37690,2222
11/09/2006,17.00.00,37695,37880,37660,37865,2636
12/09/2006,09.00.00,37825,37840,37430,37560,10498
12/09/2006,10.00.00,37560,37695,37515,37670,2491
12/09/2006,11.00.00,37670,37695,37625,37635,1665
12/09/2006,12.00.00,37640,37655,37585,37590,2552
12/09/2006,13.00.00,37590,37620,37580,37600,940
12/09/2006,14.00.00,37600,37690,37590,37685,2348
12/09/2006,15.00.00,37685,37800,37675,37750,5009
12/09/2006,16.00.00,37750,37920,37745,37915,6234
12/09/2006,17.00.00,37915,37970,37915,37935,3843
13/09/2006,09.00.00,37980,38070,37950,38025,7279
13/09/2006,10.00.00,38030,38030,37950,37960,4541
13/09/2006,11.00.00,37955,37960,37865,37875,3100
13/09/2006,12.00.00,37875,37910,37850,37890,2452
13/09/2006,13.00.00,37890,37925,37870,37920,2409
13/09/2006,14.00.00,37915,37945,37895,37915,1813
13/09/2006,15.00.00,37915,37955,37860,37935,5002
13/09/2006,16.00.00,37935,37970,37900,37945,2950
13/09/2006,17.00.00,37950,37995,37930,37975,1689
14/09/2006,09.00.00,38030,38080,38000,38050,3797
14/09/2006,10.00.00,38050,38130,38040,38100,5458
14/09/2006,11.00.00,38105,38120,38045,38050,1496
14/09/2006,12.00.00,38045,38045,38000,38010,2867
14/09/2006,13.00.00,38010,38030,37990,38020,672
14/09/2006,14.00.00,38020,38030,37955,37970,2284
14/09/2006,15.00.00,37970,37980,37905,37925,1815
14/09/2006,16.00.00,37925,37925,37830,37915,4451
14/09/2006,17.00.00,37920,37970,37920,37930,2716