DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/04/2005,09:00:00,30925,30930,30825,30870,3620
19/04/2005,10:00:00,30865,30865,30770,30810,2643
19/04/2005,11:00:00,30815,30840,30755,30820,1644
19/04/2005,12:00:00,30825,30840,30800,30840,693
19/04/2005,13:00:00,30835,30870,30815,30820,732
19/04/2005,14:00:00,30820,30890,30800,30880,1233
19/04/2005,15:00:00,30880,30905,30830,30880,2316
19/04/2005,16:00:00,30880,30890,30770,30810,2945
19/04/2005,17:00:00,30805,30805,30740,30765,1793
20/04/2005,09:00:00,30965,30985,30860,30930,2487
20/04/2005,10:00:00,30930,30930,30785,30800,2341
20/04/2005,11:00:00,30795,30855,30790,30835,1211
20/04/2005,12:00:00,30835,30845,30820,30835,342
20/04/2005,13:00:00,30845,30930,30845,30895,749
20/04/2005,14:00:00,30895,30900,30790,30845,2298
20/04/2005,15:00:00,30845,30850,30575,30595,4744
20/04/2005,16:00:00,30595,30700,30575,30690,4722
20/04/2005,17:00:00,30690,30750,30650,30680,2242
21/04/2005,09:00:00,30550,30800,30510,30800,4416
21/04/2005,10:00:00,30800,30850,30770,30800,1968
21/04/2005,11:00:00,30805,30820,30765,30785,723
21/04/2005,12:00:00,30785,30890,30785,30880,1832
21/04/2005,13:00:00,30885,30885,30830,30840,552
21/04/2005,14:00:00,30845,30920,30840,30920,961
21/04/2005,15:00:00,30915,30950,30880,30900,1608
21/04/2005,16:00:00,30900,30920,30785,30805,2368
21/04/2005,17:00:00,30810,30860,30795,30800,1477
22/04/2005,09:00:00,31060,31140,30900,31035,2513
22/04/2005,10:00:00,31035,31055,31000,31015,962
22/04/2005,11:00:00,31020,31030,30960,30975,783
22/04/2005,12:00:00,30980,31005,30940,31000,513
22/04/2005,13:00:00,31010,31020,30980,31005,277
22/04/2005,14:00:00,31005,31040,31000,31030,294
22/04/2005,15:00:00,31035,31035,30950,30975,1166
22/04/2005,16:00:00,30985,31020,30950,30985,1291
22/04/2005,17:00:00,30985,31000,30955,30970,678
25/04/2005,09:00:00,30920,30975,30885,30900,645
25/04/2005,10:00:00,30905,30925,30885,30910,365
25/04/2005,11:00:00,30905,30910,30880,30890,337
25/04/2005,12:00:00,30890,30895,30870,30880,187
25/04/2005,13:00:00,30880,30890,30875,30875,131
25/04/2005,14:00:00,30875,31025,30875,30995,954
25/04/2005,15:00:00,30995,31030,30965,30985,785
25/04/2005,16:00:00,30985,31045,30960,31025,1901
25/04/2005,17:00:00,31025,31045,31000,31005,691
26/04/2005,09:00:00,31095,31100,30885,30905,2818
26/04/2005,10:00:00,30900,30955,30895,30930,1018
26/04/2005,11:00:00,30925,30930,30895,30915,619
26/04/2005,12:00:00,30915,30915,30835,30860,883
26/04/2005,13:00:00,30855,30890,30845,30885,327
26/04/2005,14:00:00,30885,30895,30810,30820,420
26/04/2005,15:00:00,30825,30865,30810,30830,785
26/04/2005,16:00:00,30825,30985,30800,30975,3279
26/04/2005,17:00:00,30975,30990,30945,30975,1081
27/04/2005,09:00:00,30865,30935,30835,30880,2105
27/04/2005,10:00:00,30880,30900,30810,30830,1609
27/04/2005,11:00:00,30830,30840,30705,30740,3043
27/04/2005,12:00:00,30735,30735,30650,30670,1323
27/04/2005,13:00:00,30665,30705,30660,30705,479
27/04/2005,14:00:00,30700,30745,30585,30600,2030
27/04/2005,15:00:00,30595,30610,30515,30535,3032
27/04/2005,16:00:00,30530,30605,30475,30575,3224
27/04/2005,17:00:00,30570,30620,30470,30615,1913
28/04/2005,09:00:00,30730,30735,30605,30625,1839
28/04/2005,10:00:00,30625,30680,30595,30665,1085
28/04/2005,11:00:00,30665,30720,30645,30650,816
28/04/2005,12:00:00,30650,30660,30500,30515,2062
28/04/2005,13:00:00,30515,30560,30485,30500,564
28/04/2005,14:00:00,30500,30535,30380,30435,2788
28/04/2005,15:00:00,30440,30520,30410,30440,2185
28/04/2005,16:00:00,30435,30570,30420,30500,3224
28/04/2005,17:00:00,30500,30520,30465,30480,1079
29/04/2005,09:00:00,30315,30520,30280,30520,2735
29/04/2005,10:00:00,30520,30605,30515,30570,1993
29/04/2005,11:00:00,30565,30675,30560,30655,1868
29/04/2005,12:00:00,30655,30690,30625,30645,665
29/04/2005,13:00:00,30640,30685,30635,30680,227
29/04/2005,14:00:00,30685,30705,30630,30670,1167
29/04/2005,15:00:00,30675,30690,30630,30685,942
29/04/2005,16:00:00,30680,30700,30415,30530,3992
29/04/2005,17:00:00,30530,30590,30505,30590,1562
02/05/2005,09:00:00,30650,30750,30590,30740,1964
02/05/2005,10:00:00,30740,30800,30730,30785,1067
02/05/2005,11:00:00,30785,30800,30775,30780,615
02/05/2005,12:00:00,30780,30820,30775,30810,679
02/05/2005,13:00:00,30815,30840,30800,30825,333
02/05/2005,14:00:00,30825,30830,30790,30815,329
02/05/2005,15:00:00,30815,30840,30805,30820,557
02/05/2005,16:00:00,30830,30860,30780,30840,1897
02/05/2005,17:00:00,30835,30845,30760,30760,1029
03/05/2005,09:00:00,30825,30840,30700,30780,2417
03/05/2005,10:00:00,30785,30805,30755,30760,769
03/05/2005,11:00:00,30760,30870,30745,30850,1693
03/05/2005,12:00:00,30845,30880,30845,30865,546
03/05/2005,13:00:00,30865,30870,30835,30840,231
03/05/2005,14:00:00,30840,30870,30825,30855,659
03/05/2005,15:00:00,30855,30855,30810,30825,1107
03/05/2005,16:00:00,30830,30860,30795,30830,1693
03/05/2005,17:00:00,30830,30880,30820,30850,853
04/05/2005,09:00:00,30920,30995,30870,30935,1800
04/05/2005,10:00:00,30930,30940,30900,30920,1565
04/05/2005,11:00:00,30920,30925,30765,30775,2426
04/05/2005,12:00:00,30775,30810,30755,30810,690
04/05/2005,13:00:00,30815,30820,30765,30785,447
04/05/2005,14:00:00,30790,30875,30785,30840,1527
04/05/2005,15:00:00,30835,30845,30755,30795,1348
04/05/2005,16:00:00,30795,30905,30780,30890,2457
04/05/2005,17:00:00,30885,30915,30860,30900,1297
05/05/2005,09:00:00,30990,31020,30930,31000,3255
05/05/2005,10:00:00,31000,31070,30950,30990,3948
05/05/2005,11:00:00,30990,31020,30960,30985,1410
05/05/2005,12:00:00,30980,31050,30980,31015,557
05/05/2005,13:00:00,31010,31030,30990,30990,203
05/05/2005,14:00:00,31000,31035,30985,31030,981
05/05/2005,15:00:00,31025,31035,30995,31025,814
05/05/2005,16:00:00,31025,31070,31000,31050,2907
05/05/2005,17:00:00,31050,31105,31035,31045,1658
06/05/2005,09:00:00,30955,31035,30955,31005,1893
06/05/2005,10:00:00,31010,31015,30965,30985,605
06/05/2005,11:00:00,30985,30990,30890,30890,1173
06/05/2005,12:00:00,30895,30930,30880,30905,825
06/05/2005,13:00:00,30900,30910,30870,30905,401
06/05/2005,14:00:00,30910,31065,30910,31045,2451
06/05/2005,15:00:00,31050,31060,30980,31000,1657
06/05/2005,16:00:00,31000,31025,30975,31015,1557
06/05/2005,17:00:00,31020,31030,30990,31015,946
09/05/2005,09:00:00,30965,31040,30925,30925,1947
09/05/2005,10:00:00,30925,30940,30890,30935,1085
09/05/2005,11:00:00,30935,30960,30920,30950,518
09/05/2005,12:00:00,30950,30960,30925,30945,308
09/05/2005,13:00:00,30945,30950,30885,30920,402
09/05/2005,14:00:00,30915,30960,30910,30955,463
09/05/2005,15:00:00,30955,30975,30915,30940,920
09/05/2005,16:00:00,30945,30955,30895,30910,1724
09/05/2005,17:00:00,30915,30985,30895,30980,1274
10/05/2005,09:00:00,31020,31075,30990,31070,1683
10/05/2005,10:00:00,31070,31110,31035,31040,1787
10/05/2005,11:00:00,31040,31045,31010,31035,1000
10/05/2005,12:00:00,31030,31035,30845,30850,2513
10/05/2005,13:00:00,30850,30865,30720,30810,2252
10/05/2005,14:00:00,30815,30815,30690,30695,1856
10/05/2005,15:00:00,30695,30750,30670,30710,2810
10/05/2005,16:00:00,30710,30735,30670,30680,2555
10/05/2005,17:00:00,30685,30710,30630,30660,1718
11/05/2005,09:00:00,30650,30695,30570,30595,3190
11/05/2005,10:00:00,30595,30835,30580,30770,4781
11/05/2005,11:00:00,30770,30775,30700,30725,1209
11/05/2005,12:00:00,30725,30765,30715,30765,430
11/05/2005,13:00:00,30765,30780,30745,30760,304
11/05/2005,14:00:00,30760,30840,30745,30825,1146
11/05/2005,15:00:00,30830,30860,30775,30785,2029
11/05/2005,16:00:00,30780,30815,30725,30740,2793
11/05/2005,17:00:00,30745,30770,30695,30755,1699
12/05/2005,09:00:00,30815,30940,30815,30935,2347
12/05/2005,10:00:00,30940,31020,30935,31000,1868
12/05/2005,11:00:00,31000,31000,30965,31000,872
12/05/2005,12:00:00,31000,31005,30955,30960,752
12/05/2005,13:00:00,30960,30965,30935,30955,392
12/05/2005,14:00:00,30955,31025,30950,31005,1011
12/05/2005,15:00:00,31005,31020,30915,30945,2013
12/05/2005,16:00:00,30940,31010,30900,30945,3138
12/05/2005,17:00:00,30945,31000,30920,30975,1358
13/05/2005,09:00:00,30890,30890,30780,30860,1890
13/05/2005,10:00:00,30860,30935,30835,30920,1342
13/05/2005,11:00:00,30920,30940,30860,30880,982
13/05/2005,12:00:00,30880,30890,30865,30865,238
13/05/2005,13:00:00,30870,30915,30870,30910,328
13/05/2005,14:00:00,30910,30925,30885,30895,553
13/05/2005,15:00:00,30895,30910,30810,30840,1414
13/05/2005,16:00:00,30840,30970,30805,30970,2892
13/05/2005,17:00:00,30970,31045,30950,31040,1738
16/05/2005,09:00:00,30890,31055,30850,31015,2270
16/05/2005,10:00:00,31015,31030,30925,30985,1693
16/05/2005,11:00:00,30980,31010,30965,30990,465
16/05/2005,12:00:00,30990,30995,30940,30955,382
16/05/2005,13:00:00,30950,30990,30935,30970,491
16/05/2005,14:00:00,30975,30995,30935,30955,543
16/05/2005,15:00:00,30950,30975,30905,30915,1310
16/05/2005,16:00:00,30915,30980,30915,30970,1294
16/05/2005,17:00:00,30975,30985,30945,30975,646
17/05/2005,09:00:00,31050,31060,30940,30945,2123
17/05/2005,10:00:00,30945,30945,30860,30885,2241
17/05/2005,11:00:00,30885,30885,30715,30745,2709
17/05/2005,12:00:00,30740,30765,30725,30730,802
17/05/2005,13:00:00,30730,30730,30710,30720,545
17/05/2005,14:00:00,30720,30745,30695,30710,1194
17/05/2005,15:00:00,30710,30760,30695,30750,1687
17/05/2005,16:00:00,30750,30765,30625,30660,2771
17/05/2005,17:00:00,30660,30720,30650,30715,1354
18/05/2005,09:00:00,30780,30830,30725,30765,2297
18/05/2005,10:00:00,30770,30910,30770,30895,2492
18/05/2005,11:00:00,30895,30900,30860,30900,679
18/05/2005,12:00:00,30900,30900,30865,30875,300
18/05/2005,13:00:00,30870,30880,30860,30870,422
18/05/2005,14:00:00,30870,30950,30855,30940,1490
18/05/2005,15:00:00,30940,30970,30920,30950,1973
18/05/2005,16:00:00,30950,31135,30945,31120,4464
18/05/2005,17:00:00,31125,31205,31125,31180,2536
19/05/2005,09:00:00,31225,31320,31210,31215,3633
19/05/2005,10:00:00,31215,31260,31185,31220,2025
19/05/2005,11:00:00,31220,31235,31195,31200,995
19/05/2005,12:00:00,31200,31200,31150,31170,933
19/05/2005,13:00:00,31170,31175,31145,31175,537
19/05/2005,14:00:00,31175,31240,31170,31235,904
19/05/2005,15:00:00,31235,31245,31210,31235,1151
19/05/2005,16:00:00,31230,31280,31205,31270,2305
19/05/2005,17:00:00,31270,31285,31225,31260,1255
20/05/2005,09:00:00,31260,31260,31170,31225,1991
20/05/2005,10:00:00,31225,31335,31220,31300,1504
20/05/2005,11:00:00,31300,31350,31295,31330,933
20/05/2005,12:00:00,31335,31335,31315,31320,373
20/05/2005,13:00:00,31320,31345,31285,31295,554
20/05/2005,14:00:00,31295,31320,31285,31305,298
20/05/2005,15:00:00,31305,31335,31245,31270,1492
20/05/2005,16:00:00,31275,31330,31240,31325,2189
20/05/2005,17:00:00,31325,31330,31230,31230,2067
23/05/2005,09:00:00,31350,31415,31265,31370,2416
23/05/2005,10:00:00,31375,31490,31360,31485,1870
23/05/2005,11:00:00,31485,31530,31480,31520,796
23/05/2005,12:00:00,31520,31550,31480,31495,941
23/05/2005,13:00:00,31500,31555,31500,31550,538
23/05/2005,14:00:00,31545,31545,31505,31530,444
23/05/2005,15:00:00,31535,31595,31525,31590,1318
23/05/2005,16:00:00,31590,31650,31585,31590,2334
23/05/2005,17:00:00,31585,31650,31550,31640,1458
24/05/2005,09:00:00,31680,31695,31550,31635,2499
24/05/2005,10:00:00,31630,31675,31580,31605,1203
24/05/2005,11:00:00,31605,31605,31475,31505,2020
24/05/2005,12:00:00,31505,31570,31500,31540,655
24/05/2005,13:00:00,31540,31550,31520,31535,341
24/05/2005,14:00:00,31540,31545,31495,31525,501
24/05/2005,15:00:00,31525,31550,31480,31545,1294
24/05/2005,16:00:00,31550,31570,31480,31535,2112
24/05/2005,17:00:00,31540,31595,31530,31565,1598
25/05/2005,09:00:00,31530,31645,31515,31625,2766
25/05/2005,10:00:00,31620,31630,31530,31590,1327
25/05/2005,11:00:00,31590,31710,31575,31710,1743
25/05/2005,12:00:00,31710,31710,31670,31700,419
25/05/2005,13:00:00,31700,31700,31675,31685,293
25/05/2005,14:00:00,31685,31710,31655,31675,858
25/05/2005,15:00:00,31670,31725,31660,31670,955
25/05/2005,16:00:00,31665,31670,31550,31595,2717
25/05/2005,17:00:00,31595,31620,31580,31610,1086
26/05/2005,09:00:00,31675,31820,31630,31800,2678
26/05/2005,10:00:00,31800,31820,31780,31790,1320
26/05/2005,11:00:00,31790,31850,31765,31845,1092
26/05/2005,12:00:00,31845,31850,31810,31825,651
26/05/2005,13:00:00,31815,31820,31790,31815,427
26/05/2005,14:00:00,31815,31875,31810,31855,900
26/05/2005,15:00:00,31855,31865,31795,31795,1100
26/05/2005,16:00:00,31795,31880,31795,31830,1913
26/05/2005,17:00:00,31830,31855,31790,31790,1159
27/05/2005,09:00:00,31880,31880,31680,31735,3104
27/05/2005,10:00:00,31735,31745,31665,31695,1044
27/05/2005,11:00:00,31695,31735,31690,31720,593
27/05/2005,12:00:00,31720,31740,31690,31700,361
27/05/2005,13:00:00,31700,31730,31690,31730,211
27/05/2005,14:00:00,31730,31785,31720,31770,751
27/05/2005,15:00:00,31770,31770,31685,31700,951
27/05/2005,16:00:00,31695,31725,31620,31710,2208
27/05/2005,17:00:00,31715,31755,31700,31745,949
30/05/2005,09:00:00,31775,31775,31680,31740,1107
30/05/2005,10:00:00,31740,31810,31740,31800,877
30/05/2005,11:00:00,31800,31865,31775,31860,1016
30/05/2005,12:00:00,31855,31875,31840,31865,479
30/05/2005,13:00:00,31860,31875,31855,31855,176
30/05/2005,14:00:00,31855,31870,31830,31835,256
30/05/2005,15:00:00,31840,31870,31825,31855,352
30/05/2005,16:00:00,31850,31895,31850,31890,605
30/05/2005,17:00:00,31885,31895,31850,31850,673
31/05/2005,09:00:00,31900,31935,31790,31815,2752
31/05/2005,10:00:00,31815,31885,31790,31850,1520
31/05/2005,11:00:00,31845,31875,31830,31860,887
31/05/2005,12:00:00,31860,31865,31820,31845,433
31/05/2005,13:00:00,31845,31875,31835,31855,291
31/05/2005,14:00:00,31855,31905,31830,31865,715
31/05/2005,15:00:00,31870,31885,31805,31825,2203
31/05/2005,16:00:00,31830,31865,31800,31815,2361
31/05/2005,17:00:00,31815,31820,31755,31800,1803
01/06/2005,09:00:00,31840,31980,31815,31940,3251
01/06/2005,10:00:00,31940,31940,31845,31910,1894
01/06/2005,11:00:00,31910,31945,31895,31930,1254
01/06/2005,12:00:00,31935,32010,31930,31975,1470
01/06/2005,13:00:00,31970,31970,31950,31955,362
01/06/2005,14:00:00,31955,31985,31945,31955,500
01/06/2005,15:00:00,31955,31960,31900,31945,1443
01/06/2005,16:00:00,31945,32075,31940,32060,3620
01/06/2005,17:00:00,32060,32180,32050,32175,2150
02/06/2005,09:00:00,32100,32195,32090,32160,1797
02/06/2005,10:00:00,32160,32175,32125,32170,1010
02/06/2005,11:00:00,32165,32230,32140,32170,1309
02/06/2005,12:00:00,32165,32175,32120,32135,574
02/06/2005,13:00:00,32135,32140,32105,32115,226
02/06/2005,14:00:00,32120,32145,32080,32095,982
02/06/2005,15:00:00,32090,32155,32070,32135,1043
02/06/2005,16:00:00,32135,32175,32105,32145,1377
02/06/2005,17:00:00,32145,32180,32135,32180,702
03/06/2005,09:00:00,32180,32295,32165,32275,2848
03/06/2005,10:00:00,32275,32315,32225,32225,1765
03/06/2005,11:00:00,32225,32260,32210,32235,727
03/06/2005,12:00:00,32230,32255,32220,32240,385
03/06/2005,13:00:00,32240,32240,32190,32195,396
03/06/2005,14:00:00,32195,32210,32095,32105,2024
03/06/2005,15:00:00,32100,32115,31980,32045,2980
03/06/2005,16:00:00,32040,32050,31925,31960,3247
03/06/2005,17:00:00,31960,31990,31935,31940,1046
06/06/2005,09:00:00,31990,32060,31925,32050,2305
06/06/2005,10:00:00,32055,32140,32055,32100,2159
06/06/2005,11:00:00,32095,32100,32055,32090,1295
06/06/2005,12:00:00,32085,32095,32050,32055,763
06/06/2005,13:00:00,32050,32070,32035,32055,371
06/06/2005,14:00:00,32055,32060,32015,32025,584
06/06/2005,15:00:00,32025,32055,31970,31995,1325
06/06/2005,16:00:00,31995,32015,31865,31885,2577
06/06/2005,17:00:00,31885,31910,31870,31895,1137
07/06/2005,09:00:00,31960,32095,31960,32085,2367
07/06/2005,10:00:00,32085,32095,32020,32035,1088
07/06/2005,11:00:00,32030,32045,31945,31980,1289
07/06/2005,12:00:00,31980,31985,31950,31955,565
07/06/2005,13:00:00,31955,31995,31920,31985,505
07/06/2005,14:00:00,31980,32025,31980,32005,672
07/06/2005,15:00:00,32005,32130,31990,32105,2403
07/06/2005,16:00:00,32105,32190,32095,32175,3439
07/06/2005,17:00:00,32175,32185,32145,32150,1263
08/06/2005,09:00:00,32125,32160,32045,32080,2657
08/06/2005,10:00:00,32080,32170,32075,32145,1719
08/06/2005,11:00:00,32150,32185,32125,32170,1311
08/06/2005,12:00:00,32165,32185,32155,32180,812
08/06/2005,13:00:00,32180,32225,32175,32220,500
08/06/2005,14:00:00,32225,32235,32190,32195,758
08/06/2005,15:00:00,32195,32230,32155,32170,1319
08/06/2005,16:00:00,32170,32235,32120,32225,2340
08/06/2005,17:00:00,32225,32225,32185,32195,946
09/06/2005,09:00:00,32140,32225,32090,32210,2439
09/06/2005,10:00:00,32215,32280,32210,32265,1909
09/06/2005,11:00:00,32270,32295,32220,32235,1503
09/06/2005,12:00:00,32235,32250,32215,32230,588
09/06/2005,13:00:00,32235,32290,32235,32270,595
09/06/2005,14:00:00,32275,32305,32260,32275,979
09/06/2005,15:00:00,32275,32280,32225,32275,1172
09/06/2005,16:00:00,32270,32315,32230,32300,2982
09/06/2005,17:00:00,32300,32325,32255,32320,1425
10/06/2005,09:00:00,32380,32485,32355,32455,3746
10/06/2005,10:00:00,32460,32485,32405,32415,1585
10/06/2005,11:00:00,32415,32465,32410,32455,795
10/06/2005,12:00:00,32460,32495,32440,32490,999
10/06/2005,13:00:00,32485,32490,32450,32455,585
10/06/2005,14:00:00,32455,32500,32435,32480,782
10/06/2005,15:00:00,32480,32490,32430,32445,988
10/06/2005,16:00:00,32445,32445,32330,32390,3071
10/06/2005,17:00:00,32390,32400,32370,32385,1059
13/06/2005,09:00:00,32475,32555,32355,32540,3866
13/06/2005,10:00:00,32540,32600,32515,32555,1631
13/06/2005,11:00:00,32555,32590,32545,32560,1157
13/06/2005,12:00:00,32560,32570,32525,32530,1105
13/06/2005,13:00:00,32530,32540,32495,32510,1271
13/06/2005,14:00:00,32510,32520,32460,32465,1197
13/06/2005,15:00:00,32465,32490,32420,32480,1679
13/06/2005,16:00:00,32485,32580,32445,32575,3535
13/06/2005,17:00:00,32580,32620,32570,32615,1892
14/06/2005,09:00:00,32620,32620,32525,32550,7532
14/06/2005,10:00:00,32555,32690,32525,32655,4598
14/06/2005,11:00:00,32660,32665,32625,32635,1891
14/06/2005,12:00:00,32640,32645,32610,32640,873
14/06/2005,13:00:00,32645,32650,32600,32615,746
14/06/2005,14:00:00,32620,32675,32610,32665,1591
14/06/2005,15:00:00,32660,32715,32635,32705,6877
14/06/2005,16:00:00,32705,32720,32645,32655,2683
14/06/2005,17:00:00,32660,32700,32640,32650,2492
15/06/2005,09:00:00,32670,32740,32650,32730,4859
15/06/2005,10:00:00,32735,32795,32705,32765,4153
15/06/2005,11:00:00,32765,32770,32735,32740,6643
15/06/2005,12:00:00,32745,32760,32730,32745,1401
15/06/2005,13:00:00,32740,32745,32705,32715,1318
15/06/2005,14:00:00,32715,32805,32695,32780,3148
15/06/2005,15:00:00,32780,32800,32750,32755,2216
15/06/2005,16:00:00,32755,32775,32610,32625,4648
15/06/2005,17:00:00,32625,32645,32580,32635,2557
16/06/2005,09:00:00,32690,32815,32575,32765,3213
16/06/2005,10:00:00,32765,32765,32730,32735,6147
16/06/2005,11:00:00,32735,32785,32735,32755,4305
16/06/2005,12:00:00,32750,32750,32735,32740,1111
16/06/2005,13:00:00,32735,32745,32730,32730,2213
16/06/2005,14:00:00,32730,32730,32650,32655,3373
16/06/2005,15:00:00,32655,32680,32610,32640,3712
16/06/2005,16:00:00,32635,32755,32635,32745,3349
16/06/2005,17:00:00,32745,32785,32740,32780,3023
17/06/2005,09:00:00,32805,32930,32800,32925,158