DATA,ORA,MAX,MIN,CHIUSURA,VOLUME
02/05/2003,09:00:00,24080,24125,24000,24010,493
02/05/2003,10:00:00,24005,24005,23805,23850,2024
02/05/2003,11:00:00,23850,23875,23730,23760,1546
02/05/2003,12:00:00,23760,23775,23690,23750,771
02/05/2003,13:00:00,23740,23780,23710,23760,280
02/05/2003,14:00:00,23765,23830,23720,23785,988
02/05/2003,15:00:00,23790,23865,23755,23865,763
02/05/2003,16:00:00,23860,23980,23805,23950,1711
02/05/2003,17:00:00,23950,24125,23950,24120,1450
05/05/2003,09:00:00,24190,24375,24190,24340,1601
05/05/2003,10:00:00,24340,24490,24340,24440,2344
05/05/2003,11:00:00,24445,24470,24420,24465,917
05/05/2003,12:00:00,24470,24485,24405,24405,843
05/05/2003,13:00:00,24410,24445,24405,24425,299
05/05/2003,14:00:00,24420,24425,24335,24375,1084
05/05/2003,15:00:00,24370,24390,24275,24350,1656
05/05/2003,16:00:00,24360,24440,24240,24255,2949
05/05/2003,17:00:00,24255,24315,24230,24280,867
06/05/2003,09:00:00,24230,24315,24220,24240,1773
06/05/2003,10:00:00,24240,24440,24205,24420,2904
06/05/2003,11:00:00,24420,24535,24420,24455,3400
06/05/2003,12:00:00,24455,24470,24415,24450,822
06/05/2003,13:00:00,24450,24520,24435,24505,507
06/05/2003,14:00:00,24510,24515,24435,24445,1026
06/05/2003,15:00:00,24445,24535,24410,24475,2245
06/05/2003,16:00:00,24470,24570,24445,24530,3142
06/05/2003,17:00:00,24530,24595,24490,24565,2009
07/05/2003,09:00:00,24425,24565,24425,24505,2629
07/05/2003,10:00:00,24510,24670,24495,24620,3162
07/05/2003,11:00:00,24620,24665,24580,24630,1304
07/05/2003,12:00:00,24630,24680,24605,24630,1586
07/05/2003,13:00:00,24630,24670,24585,24590,678
07/05/2003,14:00:00,24590,24590,24440,24465,2468
07/05/2003,15:00:00,24465,24515,24415,24470,2671
07/05/2003,16:00:00,24465,24560,24390,24525,3317
07/05/2003,17:00:00,24530,24575,24500,24520,1431
08/05/2003,09:00:00,24490,24565,24410,24415,2388
08/05/2003,10:00:00,24410,24415,24300,24380,3327
08/05/2003,11:00:00,24380,24440,24325,24325,1761
08/05/2003,12:00:00,24325,24365,24315,24320,1000
08/05/2003,13:00:00,24320,24330,24210,24235,1850
08/05/2003,14:00:00,24230,24245,24165,24200,2192
08/05/2003,15:00:00,24205,24205,24095,24130,2791
08/05/2003,16:00:00,24125,24270,24115,24210,2949
08/05/2003,17:00:00,24210,24245,24140,24220,1789
09/05/2003,09:00:00,24180,24265,24100,24110,2210
09/05/2003,10:00:00,24105,24140,23995,24010,2494
09/05/2003,11:00:00,24015,24155,24000,24110,1691
09/05/2003,12:00:00,24105,24220,24090,24220,1495
09/05/2003,13:00:00,24220,24240,24165,24180,786
09/05/2003,14:00:00,24180,24235,24155,24205,826
09/05/2003,15:00:00,24200,24300,24200,24275,2156
09/05/2003,16:00:00,24275,24285,24170,24255,1900
09/05/2003,17:00:00,24260,24285,24230,24250,1230
12/05/2003,09:00:00,24355,24390,24185,24205,2331
12/05/2003,10:00:00,24205,24220,24070,24085,2932
12/05/2003,11:00:00,24085,24140,24045,24080,1783
12/05/2003,12:00:00,24075,24115,24050,24080,1044
12/05/2003,13:00:00,24090,24130,24050,24055,550
12/05/2003,14:00:00,24050,24060,23930,23970,2307
12/05/2003,15:00:00,23970,24040,23920,24015,2114
12/05/2003,16:00:00,24020,24265,24000,24235,3889
12/05/2003,17:00:00,24235,24290,24190,24285,1943
13/05/2003,09:00:00,24270,24350,24160,24165,2585
13/05/2003,10:00:00,24170,24275,24120,24255,2590
13/05/2003,11:00:00,24255,24335,24230,24300,2476
13/05/2003,12:00:00,24305,24310,24260,24285,1309
13/05/2003,13:00:00,24280,24285,24225,24240,788
13/05/2003,14:00:00,24235,24240,24085,24105,2276
13/05/2003,15:00:00,24105,24205,24080,24160,2316
13/05/2003,16:00:00,24155,24195,24055,24145,3439
13/05/2003,17:00:00,24145,24190,24125,24165,1282
14/05/2003,09:00:00,24280,24375,24055,24070,2479
14/05/2003,10:00:00,24065,24185,24025,24160,2647
14/05/2003,11:00:00,24155,24370,24120,24335,5064
14/05/2003,12:00:00,24345,24355,24295,24330,1323
14/05/2003,13:00:00,24335,24360,24280,24285,758
14/05/2003,14:00:00,24285,24380,24255,24360,1549
14/05/2003,15:00:00,24355,24385,24240,24270,2274
14/05/2003,16:00:00,24265,24285,24205,24235,3199
14/05/2003,17:00:00,24235,24300,24200,24240,1651
15/05/2003,09:00:00,24190,24340,24170,24260,1967
15/05/2003,10:00:00,24260,24360,24260,24290,1835
15/05/2003,11:00:00,24290,24370,24280,24340,1201
15/05/2003,12:00:00,24340,24375,24310,24365,586
15/05/2003,13:00:00,24365,24370,24325,24360,457
15/05/2003,14:00:00,24360,24520,24360,24500,3036
15/05/2003,15:00:00,24500,24530,24465,24510,2329
15/05/2003,16:00:00,24515,24570,24435,24490,3190
15/05/2003,17:00:00,24495,24535,24460,24500,2149
16/05/2003,09:00:00,24515,24570,24470,24560,2742
16/05/2003,10:00:00,24560,24615,24525,24595,1970
16/05/2003,11:00:00,24595,24680,24595,24645,1767
16/05/2003,12:00:00,24645,24650,24570,24570,1075
16/05/2003,13:00:00,24575,24620,24515,24560,734
16/05/2003,14:00:00,24555,24580,24450,24475,1442
16/05/2003,15:00:00,24475,24600,24455,24485,1982
16/05/2003,16:00:00,24485,24490,24385,24450,2659
16/05/2003,17:00:00,24450,24500,24420,24500,1010
19/05/2003,09:00:00,24300,24400,24235,24350,2453
19/05/2003,10:00:00,24350,24380,24265,24315,1856
19/05/2003,11:00:00,24315,24385,24310,24345,1249
19/05/2003,12:00:00,24340,24365,24285,24335,1002
19/05/2003,13:00:00,24335,24395,24310,24375,779
19/05/2003,14:00:00,24380,24390,24325,24340,511
19/05/2003,15:00:00,24335,24375,24280,24310,1464
19/05/2003,16:00:00,24310,24320,24035,24070,5952
19/05/2003,17:00:00,24065,24095,24000,24085,2160
20/05/2003,09:00:00,24010,24040,23875,23940,2450
20/05/2003,10:00:00,23930,24070,23920,24015,2694
20/05/2003,11:00:00,24020,24150,24015,24125,2034
20/05/2003,12:00:00,24125,24145,24080,24105,887
20/05/2003,13:00:00,24105,24150,24080,24080,513
20/05/2003,14:00:00,24080,24115,24020,24080,1771
20/05/2003,15:00:00,24085,24165,24045,24105,1656
20/05/2003,16:00:00,24105,24165,24035,24120,2599
20/05/2003,17:00:00,24115,24160,24075,24085,1320
21/05/2003,09:00:00,24065,24090,23955,23965,2011
21/05/2003,10:00:00,23965,24000,23850,23860,2894
21/05/2003,11:00:00,23860,23945,23825,23925,3339
21/05/2003,12:00:00,23925,23930,23845,23880,851
21/05/2003,13:00:00,23880,23910,23850,23875,583
21/05/2003,14:00:00,23870,24000,23870,23940,1430
21/05/2003,15:00:00,23940,23995,23885,23895,1931
21/05/2003,16:00:00,23895,23995,23875,23940,2939
21/05/2003,17:00:00,23940,24000,23855,24000,1854
22/05/2003,09:00:00,24050,24100,23990,24020,1941
22/05/2003,10:00:00,24020,24170,24005,24170,2554
22/05/2003,11:00:00,24165,24235,24165,24210,2075
22/05/2003,12:00:00,24210,24230,24145,24155,560
22/05/2003,13:00:00,24155,24195,24120,24180,597
22/05/2003,14:00:00,24180,24185,24125,24165,594
22/05/2003,15:00:00,24165,24205,24110,24180,1496
22/05/2003,16:00:00,24175,24350,24170,24315,3353
22/05/2003,17:00:00,24320,24345,24285,24320,1667
23/05/2003,09:00:00,24405,24490,24330,24395,2072
23/05/2003,10:00:00,24395,24405,24210,24240,2984
23/05/2003,11:00:00,24240,24265,24180,24250,1528
23/05/2003,12:00:00,24245,24290,24240,24255,489
23/05/2003,13:00:00,24255,24265,24205,24255,683
23/05/2003,14:00:00,24250,24295,24220,24285,814
23/05/2003,15:00:00,24285,24390,24280,24320,2426
23/05/2003,16:00:00,24320,24490,24295,24435,3676
23/05/2003,17:00:00,24435,24485,24420,24475,1809
26/05/2003,09:00:00,24465,24580,24435,24510,1914
26/05/2003,10:00:00,24510,24625,24505,24610,1977
26/05/2003,11:00:00,24610,24640,24545,24565,1090
26/05/2003,12:00:00,24565,24610,24555,24585,650
26/05/2003,13:00:00,24585,24670,24580,24655,837
26/05/2003,14:00:00,24650,24650,24580,24615,704
26/05/2003,15:00:00,24615,24620,24510,24535,1172
26/05/2003,16:00:00,24530,24535,24445,24475,1580
26/05/2003,17:00:00,24470,24520,24445,24520,850
27/05/2003,09:00:00,24435,24450,24315,24350,2554
27/05/2003,10:00:00,24350,24370,24310,24355,1243
27/05/2003,11:00:00,24360,24415,24335,24345,976
27/05/2003,12:00:00,24345,24345,24280,24330,850
27/05/2003,13:00:00,24330,24345,24310,24335,216
27/05/2003,14:00:00,24335,24360,24290,24350,792
27/05/2003,15:00:00,24350,24430,24345,24430,1445
27/05/2003,16:00:00,24430,24880,24395,24855,6907
27/05/2003,17:00:00,24850,24890,24825,24865,2251
28/05/2003,09:00:00,24975,25165,24960,25110,3326
28/05/2003,10:00:00,25115,25190,25085,25120,2171
28/05/2003,11:00:00,25115,25170,25085,25165,1373
28/05/2003,12:00:00,25165,25170,25115,25160,747
28/05/2003,13:00:00,25160,25170,25130,25145,346
28/05/2003,14:00:00,25145,25145,25025,25040,1696
28/05/2003,15:00:00,25040,25150,25010,25145,2114
28/05/2003,16:00:00,25145,25200,24965,25175,3677
28/05/2003,17:00:00,25185,25270,25180,25205,1915
29/05/2003,09:00:00,25125,25370,25125,25340,2775
29/05/2003,10:00:00,25345,25390,25305,25350,1627
29/05/2003,11:00:00,25350,25400,25295,25300,1153
29/05/2003,12:00:00,25295,25300,25235,25245,838
29/05/2003,13:00:00,25245,25285,25240,25240,484
29/05/2003,14:00:00,25250,25330,25180,25325,1722
29/05/2003,15:00:00,25325,25345,25205,25335,2349
29/05/2003,16:00:00,25330,25455,25285,25405,3347
29/05/2003,17:00:00,25405,25425,25325,25340,1722
30/05/2003,09:00:00,25300,25340,25225,25240,1809
30/05/2003,10:00:00,25245,25435,25220,25425,2620
30/05/2003,11:00:00,25420,25430,25340,25410,1354
30/05/2003,12:00:00,25410,25430,25335,25360,715
30/05/2003,13:00:00,25355,25360,25315,25335,905
30/05/2003,14:00:00,25335,25420,25320,25400,1324
30/05/2003,15:00:00,25400,25490,25365,25435,1900
30/05/2003,16:00:00,25435,25725,25435,25630,5235
30/05/2003,17:00:00,25630,25655,25410,25430,2353
02/06/2003,09:00:00,25760,25790,25625,25690,1302
02/06/2003,10:00:00,25690,25695,25610,25660,769
02/06/2003,11:00:00,25665,25705,25655,25675,418
02/06/2003,12:00:00,25675,25690,25600,25635,519
02/06/2003,13:00:00,25640,25655,25605,25645,342
02/06/2003,14:00:00,25645,25730,25645,25725,619
02/06/2003,15:00:00,25725,25765,25690,25705,946
02/06/2003,16:00:00,25705,25755,25645,25715,1895
02/06/2003,17:00:00,25715,25815,25710,25775,1101
03/06/2003,09:00:00,25620,25720,25590,25710,2685
03/06/2003,10:00:00,25705,25715,25560,25565,2500
03/06/2003,11:00:00,25565,25585,25500,25585,1553
03/06/2003,12:00:00,25580,25610,25555,25570,832
03/06/2003,13:00:00,25580,25590,25540,25575,389
03/06/2003,14:00:00,25575,25630,25560,25580,1120
03/06/2003,15:00:00,25580,25585,25420,25515,3198
03/06/2003,16:00:00,25510,25535,25415,25485,2873
03/06/2003,17:00:00,25485,25600,25455,25575,1659
04/06/2003,09:00:00,25625,25650,25525,25560,1686
04/06/2003,10:00:00,25560,25690,25530,25665,2870
04/06/2003,11:00:00,25665,25730,25655,25685,1950
04/06/2003,12:00:00,25680,25715,25600,25660,1376
04/06/2003,13:00:00,25660,25665,25600,25630,470
04/06/2003,14:00:00,25635,25645,25425,25450,2776
04/06/2003,15:00:00,25445,25500,25375,25480,3383
04/06/2003,16:00:00,25480,25720,25470,25655,4720
04/06/2003,17:00:00,25660,25670,25530,25530,1921
05/06/2003,09:00:00,25715,25730,25615,25655,2046
05/06/2003,10:00:00,25655,25695,25595,25595,2134
05/06/2003,11:00:00,25590,25600,25510,25575,2442
05/06/2003,12:00:00,25575,25665,25565,25600,1149
05/06/2003,13:00:00,25605,25660,25515,25655,1490
05/06/2003,14:00:00,25655,25660,25420,25430,2865
05/06/2003,15:00:00,25430,25480,25380,25455,1823
05/06/2003,16:00:00,25450,25515,25320,25440,3999
05/06/2003,17:00:00,25440,25495,25410,25460,1445
06/06/2003,09:00:00,25560,25675,25555,25635,2547
06/06/2003,10:00:00,25640,25695,25620,25665,1911
06/06/2003,11:00:00,25660,25680,25640,25660,603
06/06/2003,12:00:00,25660,25670,25585,25610,755
06/06/2003,13:00:00,25615,25645,25590,25610,342
06/06/2003,14:00:00,25610,25840,25610,25815,2902
06/06/2003,15:00:00,25810,25820,25630,25720,3300
06/06/2003,16:00:00,25725,25770,25640,25675,2377
06/06/2003,17:00:00,25670,25680,25625,25645,1394
09/06/2003,09:00:00,25590,25710,25560,25700,1765
09/06/2003,10:00:00,25700,25720,25510,25590,2356
09/06/2003,11:00:00,25590,25650,25565,25640,987
09/06/2003,12:00:00,25640,25690,25615,25660,999
09/06/2003,13:00:00,25660,25670,25580,25585,958
09/06/2003,14:00:00,25580,25580,25455,25460,1857
09/06/2003,15:00:00,25460,25525,25410,25495,2088
09/06/2003,16:00:00,25490,25520,25345,25415,3506
09/06/2003,17:00:00,25415,25455,25370,25385,1186
10/06/2003,09:00:00,25360,25550,25350,25535,2410
10/06/2003,10:00:00,25535,25595,25505,25560,1998
10/06/2003,11:00:00,25560,25645,25530,25630,2994
10/06/2003,12:00:00,25635,25665,25610,25630,994
10/06/2003,13:00:00,25625,25655,25610,25650,350
10/06/2003,14:00:00,25650,25650,25595,25630,815
10/06/2003,15:00:00,25630,25695,25595,25625,2982
10/06/2003,16:00:00,25625,25660,25530,25550,3652
10/06/2003,17:00:00,25555,25585,25530,25535,1604
11/06/2003,09:00:00,25675,25675,25520,25585,2645
11/06/2003,10:00:00,25590,25790,25590,25715,3841
11/06/2003,11:00:00,25720,25770,25700,25730,1813
11/06/2003,12:00:00,25730,25750,25690,25705,830
11/06/2003,13:00:00,25700,25705,25570,25620,1429
11/06/2003,14:00:00,25625,25715,25600,25695,1350
11/06/2003,15:00:00,25695,25705,25605,25680,1989
11/06/2003,16:00:00,25680,25785,25660,25750,3177
11/06/2003,17:00:00,25750,25760,25680,25760,1609
12/06/2003,09:00:00,25830,25970,25830,25965,2294
12/06/2003,10:00:00,25970,26065,25960,26020,2451
12/06/2003,11:00:00,26020,26055,25980,25990,1162
12/06/2003,12:00:00,25990,26030,25975,25975,575
12/06/2003,13:00:00,25980,25995,25970,25985,690
12/06/2003,14:00:00,25985,26010,25950,25985,1056
12/06/2003,15:00:00,25985,26000,25850,25855,2481
12/06/2003,16:00:00,25850,25865,25720,25840,5055
12/06/2003,17:00:00,25845,25870,25785,25800,1926
13/06/2003,09:00:00,25885,25930,25780,25780,1944
13/06/2003,10:00:00,25780,25905,25740,25880,3129
13/06/2003,11:00:00,25875,25935,25850,25865,1617
13/06/2003,12:00:00,25875,25920,25855,25870,560
13/06/2003,13:00:00,25870,25895,25840,25885,460
13/06/2003,14:00:00,25890,25990,25875,25975,1496
13/06/2003,15:00:00,25975,26000,25790,25860,2981
13/06/2003,16:00:00,25860,25875,25735,25750,3496
13/06/2003,17:00:00,25755,25755,25635,25740,2688
16/06/2003,09:00:00,25615,25740,25575,25685,2327
16/06/2003,10:00:00,25690,25780,25625,25780,2250
16/06/2003,11:00:00,25775,25860,25765,25810,2781
16/06/2003,12:00:00,25810,25850,25770,25785,740
16/06/2003,13:00:00,25780,25790,25760,25780,870
16/06/2003,14:00:00,25785,25945,25785,25910,2299
16/06/2003,15:00:00,25910,25940,25830,25885,2385
16/06/2003,16:00:00,25880,26035,25870,25995,3124
16/06/2003,17:00:00,26000,26065,25995,26060,2233
17/06/2003,09:00:00,26120,26270,26100,26225,3543
17/06/2003,10:00:00,26220,26240,26160,26215,2444
17/06/2003,11:00:00,26220,26250,26185,26205,2207
17/06/2003,12:00:00,26200,26210,26125,26145,1384
17/06/2003,13:00:00,26145,26185,26140,26165,908
17/06/2003,14:00:00,26165,26280,26140,26235,2075
17/06/2003,15:00:00,26240,26255,26075,26105,4801
17/06/2003,16:00:00,26110,26165,26015,26060,3797
17/06/2003,17:00:00,26060,26120,26035,26100,1503
18/06/2003,09:00:00,26150,26150,26070,26095,3427
18/06/2003,10:00:00,26095,26245,26090,26215,3134
18/06/2003,11:00:00,26215,26330,26210,26305,3012
18/06/2003,12:00:00,26305,26325,26230,26255,1510
18/06/2003,13:00:00,26250,26290,26225,26275,1827
18/06/2003,14:00:00,26275,26285,26205,26225,2380
18/06/2003,15:00:00,26220,26230,26155,26195,3362
18/06/2003,16:00:00,26200,26280,26185,26270,4308
18/06/2003,17:00:00,26265,26315,26255,26295,2483
19/06/2003,09:00:00,26300,26390,26245,26265,3839
19/06/2003,10:00:00,26270,26315,26225,26285,3717
19/06/2003,11:00:00,26285,26310,26170,26200,2278
19/06/2003,12:00:00,26195,26245,26180,26235,2145
19/06/2003,13:00:00,26240,26245,26185,26195,1149
19/06/2003,14:00:00,26200,26250,26185,26205,855
19/06/2003,15:00:00,26205,26220,26165,26175,3711
19/06/2003,16:00:00,26175,26235,26030,26065,4119
19/06/2003,17:00:00,26065,26095,25975,26080,2809