DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/07/2005,08.00.00,33305,33375,33235,33370,1362
18/07/2005,10.00.00,33370,33470,33330,33330,2745
18/07/2005,12.00.00,33330,33330,33250,33305,1224
18/07/2005,14.00.00,33305,33315,33190,33220,2225
18/07/2005,16.00.00,33220,33315,33165,33265,3339
19/07/2005,08.00.00,33305,33425,33295,33425,1991
19/07/2005,10.00.00,33425,33470,33395,33460,2804
19/07/2005,12.00.00,33460,33510,33425,33495,1666
19/07/2005,14.00.00,33490,33560,33475,33530,2641
19/07/2005,16.00.00,33535,33660,33520,33650,3883
20/07/2005,08.00.00,33600,33760,33545,33755,3268
20/07/2005,10.00.00,33750,33755,33650,33670,2281
20/07/2005,12.00.00,33670,33680,33560,33585,963
20/07/2005,14.00.00,33580,33585,33470,33545,3038
20/07/2005,16.00.00,33545,33565,33475,33525,2869
21/07/2005,08.00.00,33650,33745,33640,33695,2209
21/07/2005,10.00.00,33700,33765,33645,33655,2158
21/07/2005,12.00.00,33655,33790,33545,33690,5195
21/07/2005,14.00.00,33690,33720,33425,33610,6796
21/07/2005,16.00.00,33605,33625,33455,33560,2834
22/07/2005,08.00.00,33545,33660,33460,33635,1487
22/07/2005,10.00.00,33640,33685,33505,33560,3131
22/07/2005,12.00.00,33565,33575,33485,33515,868
22/07/2005,14.00.00,33520,33625,33510,33600,1832
22/07/2005,16.00.00,33600,33650,33540,33595,1591
25/07/2005,08.00.00,33690,33740,33605,33615,2469
25/07/2005,10.00.00,33610,33610,33490,33555,3167
25/07/2005,12.00.00,33555,33655,33550,33635,971
25/07/2005,14.00.00,33635,33645,33590,33615,1221
25/07/2005,16.00.00,33615,33755,33595,33630,3369
26/07/2005,08.00.00,33640,33675,33480,33675,3797
26/07/2005,10.00.00,33675,33715,33605,33675,3200
26/07/2005,12.00.00,33675,33775,33655,33720,1524
26/07/2005,14.00.00,33725,33755,33675,33705,1606
26/07/2005,16.00.00,33705,33750,33660,33695,3308
27/07/2005,08.00.00,33710,33790,33700,33750,2011
27/07/2005,10.00.00,33750,33765,33680,33735,2067
27/07/2005,12.00.00,33730,33745,33695,33740,589
27/07/2005,14.00.00,33740,33815,33740,33760,2436
27/07/2005,16.00.00,33775,33780,33680,33745,2372
28/07/2005,08.00.00,33810,33860,33760,33830,2059
28/07/2005,10.00.00,33830,33860,33795,33840,1589
28/07/2005,12.00.00,33840,33870,33815,33820,802
28/07/2005,14.00.00,33820,33880,33820,33845,1729
28/07/2005,16.00.00,33835,33870,33780,33835,2440
29/07/2005,08.00.00,33840,33955,33840,33925,1795
29/07/2005,10.00.00,33925,33950,33900,33925,1291
29/07/2005,12.00.00,33925,33925,33900,33920,459
29/07/2005,14.00.00,33920,33930,33835,33890,1621
29/07/2005,16.00.00,33890,33915,33640,33665,4513
01/08/2005,08.00.00,33750,33825,33710,33780,1713
01/08/2005,10.00.00,33780,33825,33765,33770,1545
01/08/2005,12.00.00,33770,33775,33675,33765,1341
01/08/2005,14.00.00,33765,33795,33700,33725,1087
01/08/2005,16.00.00,33730,33760,33620,33690,3547
02/08/2005,08.00.00,33715,33740,33670,33690,1556
02/08/2005,10.00.00,33690,33785,33675,33775,1732
02/08/2005,12.00.00,33770,33840,33765,33805,1166
02/08/2005,14.00.00,33795,33885,33790,33880,1816
02/08/2005,16.00.00,33880,34010,33875,33995,3967
03/08/2005,08.00.00,33990,34015,33900,33905,3192
03/08/2005,10.00.00,33905,33920,33840,33880,2129
03/08/2005,12.00.00,33880,33935,33845,33925,911
03/08/2005,14.00.00,33925,33945,33840,33880,1685
03/08/2005,16.00.00,33885,33955,33855,33925,2766
04/08/2005,08.00.00,33900,33935,33850,33875,1333
04/08/2005,10.00.00,33875,33880,33610,33610,4174
04/08/2005,12.00.00,33610,33690,33595,33650,2404
04/08/2005,14.00.00,33650,33685,33530,33540,2351
04/08/2005,16.00.00,33540,33595,33520,33520,3472
05/08/2005,08.00.00,33510,33510,33350,33430,2211
05/08/2005,10.00.00,33425,33640,33380,33595,3066
05/08/2005,12.00.00,33600,33620,33575,33605,647
05/08/2005,14.00.00,33605,33610,33470,33495,2768
05/08/2005,16.00.00,33490,33510,33365,33400,2619
08/08/2005,08.00.00,33415,33545,33400,33460,1206
08/08/2005,10.00.00,33455,33680,33455,33665,2666
08/08/2005,12.00.00,33660,33665,33610,33620,607
08/08/2005,14.00.00,33620,33645,33590,33620,724
08/08/2005,16.00.00,33620,33640,33500,33580,2237
09/08/2005,08.00.00,33555,33600,33510,33570,1658
09/08/2005,10.00.00,33570,33635,33565,33585,1222
09/08/2005,12.00.00,33585,33620,33565,33620,384
09/08/2005,14.00.00,33615,33750,33615,33700,2287
09/08/2005,16.00.00,33700,33810,33680,33765,2211
10/08/2005,08.00.00,33820,33905,33765,33890,2254
10/08/2005,10.00.00,33895,34000,33880,33975,1930
10/08/2005,12.00.00,33970,34050,33960,34045,1294
10/08/2005,14.00.00,34045,34070,34020,34060,938
10/08/2005,16.00.00,34065,34090,34040,34045,2353
11/08/2005,08.00.00,34005,34065,33920,33920,2268
11/08/2005,10.00.00,33920,33970,33855,33955,2165
11/08/2005,12.00.00,33960,33980,33945,33965,380
11/08/2005,14.00.00,33960,33975,33885,33930,1947
11/08/2005,16.00.00,33935,34035,33920,33930,2432
12/08/2005,08.00.00,34150,34150,33860,33900,2170
12/08/2005,10.00.00,33900,33935,33815,33855,1592
12/08/2005,12.00.00,33855,33860,33815,33830,867
12/08/2005,14.00.00,33835,33875,33800,33835,1432
12/08/2005,16.00.00,33835,33890,33780,33820,2569
16/08/2005,08.00.00,33900,33940,33815,33840,1681
16/08/2005,10.00.00,33840,33845,33745,33825,1236
16/08/2005,12.00.00,33830,33850,33815,33840,470
16/08/2005,14.00.00,33840,33850,33685,33725,1634
16/08/2005,16.00.00,33725,33765,33545,33615,3427
17/08/2005,08.00.00,33510,33605,33450,33520,2451
17/08/2005,10.00.00,33525,33545,33410,33445,2534
17/08/2005,12.00.00,33450,33500,33445,33480,1392
17/08/2005,14.00.00,33480,33480,33380,33450,1989
17/08/2005,16.00.00,33450,33570,33435,33540,2950
18/08/2005,08.00.00,33530,33530,33260,33270,3529
18/08/2005,10.00.00,33275,33330,33215,33300,2666
18/08/2005,12.00.00,33300,33330,33295,33325,467
18/08/2005,14.00.00,33330,33340,33265,33290,992
18/08/2005,16.00.00,33285,33325,33250,33250,2257
19/08/2005,08.00.00,33305,33375,33270,33370,2277
19/08/2005,10.00.00,33370,33520,33360,33500,3507
19/08/2005,12.00.00,33495,33580,33490,33505,1464
19/08/2005,14.00.00,33505,33570,33500,33570,1342
19/08/2005,16.00.00,33575,33775,33560,33715,4311
22/08/2005,08.00.00,33720,33830,33720,33795,2207
22/08/2005,10.00.00,33795,33840,33740,33760,1388
22/08/2005,12.00.00,33765,33800,33755,33755,459
22/08/2005,14.00.00,33755,33805,33725,33795,1393
22/08/2005,16.00.00,33800,33830,33750,33750,1972
23/08/2005,08.00.00,33690,33700,33535,33555,2631
23/08/2005,10.00.00,33560,33580,33470,33530,2779
23/08/2005,12.00.00,33540,33620,33525,33590,1074
23/08/2005,14.00.00,33585,33640,33545,33565,1665
23/08/2005,16.00.00,33565,33590,33430,33455,2997
24/08/2005,08.00.00,33405,33495,33350,33375,2987
24/08/2005,10.00.00,33370,33500,33350,33475,2601
24/08/2005,12.00.00,33475,33485,33445,33470,664
24/08/2005,14.00.00,33470,33480,33370,33480,2282
24/08/2005,16.00.00,33480,33695,33475,33640,4153
25/08/2005,08.00.00,33480,33520,33425,33475,3096
25/08/2005,10.00.00,33475,33565,33405,33440,3349
25/08/2005,12.00.00,33445,33490,33440,33440,518
25/08/2005,14.00.00,33440,33500,33425,33435,1104
25/08/2005,16.00.00,33440,33500,33405,33420,1985
26/08/2005,08.00.00,33445,33500,33400,33475,1738
26/08/2005,10.00.00,33475,33555,33445,33545,1650
26/08/2005,12.00.00,33545,33560,33455,33455,525
26/08/2005,14.00.00,33450,33450,33125,33175,5775
26/08/2005,16.00.00,33170,33180,33005,33050,4056
29/08/2005,08.00.00,32860,33090,32855,33040,2728
29/08/2005,10.00.00,33040,33145,33025,33135,2573
29/08/2005,12.00.00,33130,33140,33070,33090,707
29/08/2005,14.00.00,33080,33235,33080,33230,2475
29/08/2005,16.00.00,33230,33270,33170,33245,3493
30/08/2005,08.00.00,33300,33345,33230,33325,2573
30/08/2005,10.00.00,33330,33355,33150,33160,3386
30/08/2005,12.00.00,33165,33210,33150,33200,913
30/08/2005,14.00.00,33205,33225,33115,33145,2162
30/08/2005,16.00.00,33145,33210,33125,33145,3759
31/08/2005,08.00.00,33180,33420,33110,33355,4448
31/08/2005,10.00.00,33355,33405,33340,33350,2376
31/08/2005,12.00.00,33350,33445,33345,33410,1370
31/08/2005,14.00.00,33410,33530,33375,33410,3275
31/08/2005,16.00.00,33410,33560,33350,33550,4827
01/09/2005,08.00.00,33585,34000,33585,33665,2078
01/09/2005,10.00.00,33670,33745,33665,33695,2186
01/09/2005,12.00.00,33695,33720,33675,33700,660
01/09/2005,14.00.00,33700,33785,33690,33735,1526
01/09/2005,16.00.00,33735,33745,33610,33730,4083
02/09/2005,08.00.00,33670,33785,33640,33755,1779
02/09/2005,10.00.00,33750,33790,33625,33675,2541
02/09/2005,12.00.00,33675,33680,33615,33645,1698
02/09/2005,14.00.00,33640,33750,33610,33730,3950
02/09/2005,16.00.00,33730,33765,33670,33695,3184
05/09/2005,08.00.00,33680,33815,33675,33805,1625
05/09/2005,10.00.00,33805,33845,33770,33805,1437
05/09/2005,12.00.00,33800,33820,33765,33765,663
05/09/2005,14.00.00,33765,33815,33765,33795,926
05/09/2005,16.00.00,33795,33835,33780,33815,1285
06/09/2005,08.00.00,33830,33900,33790,33895,2796
06/09/2005,10.00.00,33895,33910,33820,33840,2210
06/09/2005,12.00.00,33845,33910,33845,33880,1014
06/09/2005,14.00.00,33880,33915,33835,33870,1868
06/09/2005,16.00.00,33875,34005,33870,33965,3621
07/09/2005,08.00.00,34040,34120,33980,34015,2489
07/09/2005,10.00.00,34010,34050,33930,33970,3404
07/09/2005,12.00.00,33975,34030,33950,34025,1421
07/09/2005,14.00.00,34025,34055,33960,34020,2112
07/09/2005,16.00.00,34025,34115,33985,34110,3238
08/09/2005,08.00.00,34110,34180,34070,34105,2508
08/09/2005,10.00.00,34105,34220,34100,34205,2604
08/09/2005,12.00.00,34200,34225,34100,34100,1675
08/09/2005,14.00.00,34100,34150,34060,34115,2344
08/09/2005,16.00.00,34115,34195,34110,34195,3006
09/09/2005,08.00.00,34190,34290,34185,34235,2568
09/09/2005,10.00.00,34235,34260,34060,34165,4166
09/09/2005,12.00.00,34165,34200,34165,34175,477
09/09/2005,14.00.00,34175,34210,34155,34170,1242
09/09/2005,16.00.00,34170,34245,34165,34220,2263
12/09/2005,08.00.00,34315,34420,34315,34390,2870
12/09/2005,10.00.00,34385,34390,34335,34355,3228
12/09/2005,12.00.00,34355,34355,34270,34285,2305
12/09/2005,14.00.00,34290,34340,34255,34330,3782
12/09/2005,16.00.00,34325,34335,34280,34310,2885
13/09/2005,08.00.00,34335,34335,34090,34130,7000
13/09/2005,10.00.00,34125,34155,34075,34120,5443
13/09/2005,12.00.00,34115,34140,34080,34095,2817
13/09/2005,14.00.00,34095,34155,34090,34125,6101
13/09/2005,16.00.00,34130,34145,34050,34110,7083
14/09/2005,08.00.00,34080,34275,34080,34270,5606
14/09/2005,10.00.00,34275,34350,34245,34290,9482
14/09/2005,12.00.00,34295,34295,34245,34280,3944
14/09/2005,14.00.00,34275,34320,34250,34275,3712
14/09/2005,16.00.00,34275,34350,34265,34290,5798
15/09/2005,08.00.00,34285,34380,34200,34360,6134
15/09/2005,10.00.00,34365,34405,34285,34305,5169
15/09/2005,12.00.00,34300,34365,34290,34340,1862
15/09/2005,14.00.00,34340,34385,34325,34345,3208
15/09/2005,16.00.00,34340,34340,34275,34315,5732