DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/04/2005,08:00:00,30925,30930,30825,30870,3620
19/04/2005,10:00:00,30865,30865,30755,30820,4287
19/04/2005,12:00:00,30825,30870,30800,30820,1425
19/04/2005,14:00:00,30820,30905,30800,30880,3549
19/04/2005,16:00:00,30880,30890,30740,30765,4738
20/04/2005,08:00:00,30965,30985,30860,30930,2487
20/04/2005,10:00:00,30930,30930,30785,30835,3552
20/04/2005,12:00:00,30835,30930,30820,30895,1091
20/04/2005,14:00:00,30895,30900,30575,30595,7042
20/04/2005,16:00:00,30595,30750,30575,30680,6964
21/04/2005,08:00:00,30550,30800,30510,30800,4416
21/04/2005,10:00:00,30800,30850,30765,30785,2691
21/04/2005,12:00:00,30785,30890,30785,30840,2384
21/04/2005,14:00:00,30845,30950,30840,30900,2569
21/04/2005,16:00:00,30900,30920,30785,30800,3845
22/04/2005,08:00:00,31060,31140,30900,31035,2513
22/04/2005,10:00:00,31035,31055,30960,30975,1745
22/04/2005,12:00:00,30980,31020,30940,31005,790
22/04/2005,14:00:00,31005,31040,30950,30975,1460
22/04/2005,16:00:00,30985,31020,30950,30970,1969
25/04/2005,08:00:00,30920,30975,30885,30900,645
25/04/2005,10:00:00,30905,30925,30880,30890,702
25/04/2005,12:00:00,30890,30895,30870,30875,318
25/04/2005,14:00:00,30875,31030,30875,30985,1739
25/04/2005,16:00:00,30985,31045,30960,31005,2592
26/04/2005,08:00:00,31095,31100,30885,30905,2818
26/04/2005,10:00:00,30900,30955,30895,30915,1637
26/04/2005,12:00:00,30915,30915,30835,30885,1210
26/04/2005,14:00:00,30885,30895,30810,30830,1205
26/04/2005,16:00:00,30825,30990,30800,30975,4360
27/04/2005,08:00:00,30865,30935,30835,30880,2105
27/04/2005,10:00:00,30880,30900,30705,30740,4652
27/04/2005,12:00:00,30735,30735,30650,30705,1802
27/04/2005,14:00:00,30700,30745,30515,30535,5062
27/04/2005,16:00:00,30530,30620,30470,30615,5137
28/04/2005,08:00:00,30730,30735,30605,30625,1839
28/04/2005,10:00:00,30625,30720,30595,30650,1901
28/04/2005,12:00:00,30650,30660,30485,30500,2626
28/04/2005,14:00:00,30500,30535,30380,30440,4973
28/04/2005,16:00:00,30435,30570,30420,30480,4303
29/04/2005,08:00:00,30315,30520,30280,30520,2735
29/04/2005,10:00:00,30520,30675,30515,30655,3861
29/04/2005,12:00:00,30655,30690,30625,30680,892
29/04/2005,14:00:00,30685,30705,30630,30685,2109
29/04/2005,16:00:00,30680,30700,30415,30590,5554
02/05/2005,08:00:00,30650,30750,30590,30740,1964
02/05/2005,10:00:00,30740,30800,30730,30780,1682
02/05/2005,12:00:00,30780,30840,30775,30825,1012
02/05/2005,14:00:00,30825,30840,30790,30820,886
02/05/2005,16:00:00,30830,30860,30760,30760,2926
03/05/2005,08:00:00,30825,30840,30700,30780,2417
03/05/2005,10:00:00,30785,30870,30745,30850,2462
03/05/2005,12:00:00,30845,30880,30835,30840,777
03/05/2005,14:00:00,30840,30870,30810,30825,1766
03/05/2005,16:00:00,30830,30880,30795,30850,2546
04/05/2005,08:00:00,30920,30995,30870,30935,1800
04/05/2005,10:00:00,30930,30940,30765,30775,3991
04/05/2005,12:00:00,30775,30820,30755,30785,1137
04/05/2005,14:00:00,30790,30875,30755,30795,2875
04/05/2005,16:00:00,30795,30915,30780,30900,3754
05/05/2005,08:00:00,30990,31020,30930,31000,3255
05/05/2005,10:00:00,31000,31070,30950,30985,5358
05/05/2005,12:00:00,30980,31050,30980,30990,760
05/05/2005,14:00:00,31000,31035,30985,31025,1795
05/05/2005,16:00:00,31025,31105,31000,31045,4565
06/05/2005,08:00:00,30955,31035,30955,31005,1893
06/05/2005,10:00:00,31010,31015,30890,30890,1778
06/05/2005,12:00:00,30895,30930,30870,30905,1226
06/05/2005,14:00:00,30910,31065,30910,31000,4108
06/05/2005,16:00:00,31000,31030,30975,31015,2503
09/05/2005,08:00:00,30965,31040,30925,30925,1947
09/05/2005,10:00:00,30925,30960,30890,30950,1603
09/05/2005,12:00:00,30950,30960,30885,30920,710
09/05/2005,14:00:00,30915,30975,30910,30940,1383
09/05/2005,16:00:00,30945,30985,30895,30980,2998
10/05/2005,08:00:00,31020,31075,30990,31070,1683
10/05/2005,10:00:00,31070,31110,31010,31035,2787
10/05/2005,12:00:00,31030,31035,30720,30810,4765
10/05/2005,14:00:00,30815,30815,30670,30710,4666
10/05/2005,16:00:00,30710,30735,30630,30660,4273
11/05/2005,08:00:00,30650,30695,30570,30595,3190
11/05/2005,10:00:00,30595,30835,30580,30725,5990
11/05/2005,12:00:00,30725,30780,30715,30760,734
11/05/2005,14:00:00,30760,30860,30745,30785,3175
11/05/2005,16:00:00,30780,30815,30695,30755,4492
12/05/2005,08:00:00,30815,30940,30815,30935,2347
12/05/2005,10:00:00,30940,31020,30935,31000,2740
12/05/2005,12:00:00,31000,31005,30935,30955,1144
12/05/2005,14:00:00,30955,31025,30915,30945,3024
12/05/2005,16:00:00,30940,31010,30900,30975,4496
13/05/2005,08:00:00,30890,30890,30780,30860,1890
13/05/2005,10:00:00,30860,30940,30835,30880,2324
13/05/2005,12:00:00,30880,30915,30865,30910,566
13/05/2005,14:00:00,30910,30925,30810,30840,1967
13/05/2005,16:00:00,30840,31045,30805,31040,4630
16/05/2005,08:00:00,30890,31055,30850,31015,2270
16/05/2005,10:00:00,31015,31030,30925,30990,2158
16/05/2005,12:00:00,30990,30995,30935,30970,873
16/05/2005,14:00:00,30975,30995,30905,30915,1853
16/05/2005,16:00:00,30915,30985,30915,30975,1940
17/05/2005,08:00:00,31050,31060,30940,30945,2123
17/05/2005,10:00:00,30945,30945,30715,30745,4950
17/05/2005,12:00:00,30740,30765,30710,30720,1347
17/05/2005,14:00:00,30720,30760,30695,30750,2881
17/05/2005,16:00:00,30750,30765,30625,30715,4125
18/05/2005,08:00:00,30780,30830,30725,30765,2297
18/05/2005,10:00:00,30770,30910,30770,30900,3171
18/05/2005,12:00:00,30900,30900,30860,30870,722
18/05/2005,14:00:00,30870,30970,30855,30950,3463
18/05/2005,16:00:00,30950,31205,30945,31180,7000
19/05/2005,08:00:00,31225,31320,31210,31215,3633
19/05/2005,10:00:00,31215,31260,31185,31200,3020
19/05/2005,12:00:00,31200,31200,31145,31175,1470
19/05/2005,14:00:00,31175,31245,31170,31235,2055
19/05/2005,16:00:00,31230,31285,31205,31260,3560
20/05/2005,08:00:00,31260,31260,31170,31225,1991
20/05/2005,10:00:00,31225,31350,31220,31330,2437
20/05/2005,12:00:00,31335,31345,31285,31295,927
20/05/2005,14:00:00,31295,31335,31245,31270,1790
20/05/2005,16:00:00,31275,31330,31230,31230,4256
23/05/2005,08:00:00,31350,31415,31265,31370,2416
23/05/2005,10:00:00,31375,31530,31360,31520,2666
23/05/2005,12:00:00,31520,31555,31480,31550,1479
23/05/2005,14:00:00,31545,31595,31505,31590,1762
23/05/2005,16:00:00,31590,31650,31550,31640,3792
24/05/2005,08:00:00,31680,31695,31550,31635,2499
24/05/2005,10:00:00,31630,31675,31475,31505,3223
24/05/2005,12:00:00,31505,31570,31500,31535,996
24/05/2005,14:00:00,31540,31550,31480,31545,1795
24/05/2005,16:00:00,31550,31595,31480,31565,3710
25/05/2005,08:00:00,31530,31645,31515,31625,2766
25/05/2005,10:00:00,31620,31710,31530,31710,3070
25/05/2005,12:00:00,31710,31710,31670,31685,712
25/05/2005,14:00:00,31685,31725,31655,31670,1813
25/05/2005,16:00:00,31665,31670,31550,31610,3803
26/05/2005,08:00:00,31675,31820,31630,31800,2678
26/05/2005,10:00:00,31800,31850,31765,31845,2412
26/05/2005,12:00:00,31845,31850,31790,31815,1078
26/05/2005,14:00:00,31815,31875,31795,31795,2000
26/05/2005,16:00:00,31795,31880,31790,31790,3072
27/05/2005,08:00:00,31880,31880,31680,31735,3104
27/05/2005,10:00:00,31735,31745,31665,31720,1637
27/05/2005,12:00:00,31720,31740,31690,31730,572
27/05/2005,14:00:00,31730,31785,31685,31700,1702
27/05/2005,16:00:00,31695,31755,31620,31745,3157
30/05/2005,08:00:00,31775,31775,31680,31740,1107
30/05/2005,10:00:00,31740,31865,31740,31860,1893
30/05/2005,12:00:00,31855,31875,31840,31855,655
30/05/2005,14:00:00,31855,31870,31825,31855,608
30/05/2005,16:00:00,31850,31895,31850,31850,1278
31/05/2005,08:00:00,31900,31935,31790,31815,2752
31/05/2005,10:00:00,31815,31885,31790,31860,2407
31/05/2005,12:00:00,31860,31875,31820,31855,724
31/05/2005,14:00:00,31855,31905,31805,31825,2918
31/05/2005,16:00:00,31830,31865,31755,31800,4164
01/06/2005,08:00:00,31840,31980,31815,31940,3251
01/06/2005,10:00:00,31940,31945,31845,31930,3148
01/06/2005,12:00:00,31935,32010,31930,31955,1832
01/06/2005,14:00:00,31955,31985,31900,31945,1943
01/06/2005,16:00:00,31945,32180,31940,32175,5770
02/06/2005,08:00:00,32100,32195,32090,32160,1797
02/06/2005,10:00:00,32160,32230,32125,32170,2319
02/06/2005,12:00:00,32165,32175,32105,32115,800
02/06/2005,14:00:00,32120,32155,32070,32135,2025
02/06/2005,16:00:00,32135,32180,32105,32180,2079
03/06/2005,08:00:00,32180,32295,32165,32275,2848
03/06/2005,10:00:00,32275,32315,32210,32235,2492
03/06/2005,12:00:00,32230,32255,32190,32195,781
03/06/2005,14:00:00,32195,32210,31980,32045,5004
03/06/2005,16:00:00,32040,32050,31925,31940,4293
06/06/2005,08:00:00,31990,32060,31925,32050,2305
06/06/2005,10:00:00,32055,32140,32055,32090,3454
06/06/2005,12:00:00,32085,32095,32035,32055,1134
06/06/2005,14:00:00,32055,32060,31970,31995,1909
06/06/2005,16:00:00,31995,32015,31865,31895,3714
07/06/2005,08:00:00,31960,32095,31960,32085,2367
07/06/2005,10:00:00,32085,32095,31945,31980,2377
07/06/2005,12:00:00,31980,31995,31920,31985,1070
07/06/2005,14:00:00,31980,32130,31980,32105,3075
07/06/2005,16:00:00,32105,32190,32095,32150,4702
08/06/2005,08:00:00,32125,32160,32045,32080,2657
08/06/2005,10:00:00,32080,32185,32075,32170,3030
08/06/2005,12:00:00,32165,32225,32155,32220,1312
08/06/2005,14:00:00,32225,32235,32155,32170,2077
08/06/2005,16:00:00,32170,32235,32120,32195,3286
09/06/2005,08:00:00,32140,32225,32090,32210,2439
09/06/2005,10:00:00,32215,32295,32210,32235,3412
09/06/2005,12:00:00,32235,32290,32215,32270,1183
09/06/2005,14:00:00,32275,32305,32225,32275,2151
09/06/2005,16:00:00,32270,32325,32230,32320,4407
10/06/2005,08:00:00,32380,32485,32355,32455,3746
10/06/2005,10:00:00,32460,32485,32405,32455,2380
10/06/2005,12:00:00,32460,32495,32440,32455,1584
10/06/2005,14:00:00,32455,32500,32430,32445,1770
10/06/2005,16:00:00,32445,32445,32330,32385,4130
13/06/2005,08:00:00,32475,32555,32355,32540,3866
13/06/2005,10:00:00,32540,32600,32515,32560,2788
13/06/2005,12:00:00,32560,32570,32495,32510,2376
13/06/2005,14:00:00,32510,32520,32420,32480,2876
13/06/2005,16:00:00,32485,32620,32445,32615,5427
14/06/2005,08:00:00,32620,32620,32525,32550,7532
14/06/2005,10:00:00,32555,32690,32525,32635,6489
14/06/2005,12:00:00,32640,32650,32600,32615,1619
14/06/2005,14:00:00,32620,32715,32610,32705,8468
14/06/2005,16:00:00,32705,32720,32640,32650,5175
15/06/2005,08:00:00,32670,32740,32650,32730,4859
15/06/2005,10:00:00,32735,32795,32705,32740,10796
15/06/2005,12:00:00,32745,32760,32705,32715,2719
15/06/2005,14:00:00,32715,32805,32695,32755,5364
15/06/2005,16:00:00,32755,32775,32580,32635,7205
16/06/2005,08:00:00,32690,32815,32575,32765,3213
16/06/2005,10:00:00,32765,32785,32730,32755,10452
16/06/2005,12:00:00,32750,32750,32730,32730,3324
16/06/2005,14:00:00,32730,32730,32610,32640,7085
16/06/2005,16:00:00,32635,32785,32635,32780,6372
17/06/2005,08:00:00,32805,32930,32800,32925,158