DATA,ORA,MAX,MIN,CHIUSURA,VOLUME
02/05/2003,08:00:00,24080,24125,24000,24010,493
02/05/2003,10:00:00,24005,24005,23730,23760,3570
02/05/2003,12:00:00,23760,23780,23690,23760,1051
02/05/2003,14:00:00,23765,23865,23720,23865,1751
02/05/2003,16:00:00,23860,24125,23805,24120,3161
05/05/2003,08:00:00,24190,24375,24190,24340,1601
05/05/2003,10:00:00,24340,24490,24340,24465,3261
05/05/2003,12:00:00,24470,24485,24405,24425,1142
05/05/2003,14:00:00,24420,24425,24275,24350,2740
05/05/2003,16:00:00,24360,24440,24230,24280,3816
06/05/2003,08:00:00,24230,24315,24220,24240,1773
06/05/2003,10:00:00,24240,24535,24205,24455,6304
06/05/2003,12:00:00,24455,24520,24415,24505,1329
06/05/2003,14:00:00,24510,24535,24410,24475,3271
06/05/2003,16:00:00,24470,24595,24445,24565,5151
07/05/2003,08:00:00,24425,24565,24425,24505,2629
07/05/2003,10:00:00,24510,24670,24495,24630,4466
07/05/2003,12:00:00,24630,24680,24585,24590,2264
07/05/2003,14:00:00,24590,24590,24415,24470,5139
07/05/2003,16:00:00,24465,24575,24390,24520,4748
08/05/2003,08:00:00,24490,24565,24410,24415,2388
08/05/2003,10:00:00,24410,24440,24300,24325,5088
08/05/2003,12:00:00,24325,24365,24210,24235,2850
08/05/2003,14:00:00,24230,24245,24095,24130,4983
08/05/2003,16:00:00,24125,24270,24115,24220,4738
09/05/2003,08:00:00,24180,24265,24100,24110,2210
09/05/2003,10:00:00,24105,24155,23995,24110,4185
09/05/2003,12:00:00,24105,24240,24090,24180,2281
09/05/2003,14:00:00,24180,24300,24155,24275,2982
09/05/2003,16:00:00,24275,24285,24170,24250,3130
12/05/2003,08:00:00,24355,24390,24185,24205,2331
12/05/2003,10:00:00,24205,24220,24045,24080,4715
12/05/2003,12:00:00,24075,24130,24050,24055,1594
12/05/2003,14:00:00,24050,24060,23920,24015,4421
12/05/2003,16:00:00,24020,24290,24000,24285,5832
13/05/2003,08:00:00,24270,24350,24160,24165,2585
13/05/2003,10:00:00,24170,24335,24120,24300,5066
13/05/2003,12:00:00,24305,24310,24225,24240,2097
13/05/2003,14:00:00,24235,24240,24080,24160,4592
13/05/2003,16:00:00,24155,24195,24055,24165,4721
14/05/2003,08:00:00,24280,24375,24055,24070,2479
14/05/2003,10:00:00,24065,24370,24025,24335,7711
14/05/2003,12:00:00,24345,24360,24280,24285,2081
14/05/2003,14:00:00,24285,24385,24240,24270,3823
14/05/2003,16:00:00,24265,24300,24200,24240,4850
15/05/2003,08:00:00,24190,24340,24170,24260,1967
15/05/2003,10:00:00,24260,24370,24260,24340,3036
15/05/2003,12:00:00,24340,24375,24310,24360,1043
15/05/2003,14:00:00,24360,24530,24360,24510,5365
15/05/2003,16:00:00,24515,24570,24435,24500,5339
16/05/2003,08:00:00,24515,24570,24470,24560,2742
16/05/2003,10:00:00,24560,24680,24525,24645,3737
16/05/2003,12:00:00,24645,24650,24515,24560,1809
16/05/2003,14:00:00,24555,24600,24450,24485,3424
16/05/2003,16:00:00,24485,24500,24385,24500,3669
19/05/2003,08:00:00,24300,24400,24235,24350,2453
19/05/2003,10:00:00,24350,24385,24265,24345,3105
19/05/2003,12:00:00,24340,24395,24285,24375,1781
19/05/2003,14:00:00,24380,24390,24280,24310,1975
19/05/2003,16:00:00,24310,24320,24000,24085,8112
20/05/2003,08:00:00,24010,24040,23875,23940,2450
20/05/2003,10:00:00,23930,24150,23920,24125,4728
20/05/2003,12:00:00,24125,24150,24080,24080,1400
20/05/2003,14:00:00,24080,24165,24020,24105,3427
20/05/2003,16:00:00,24105,24165,24035,24085,3919
21/05/2003,08:00:00,24065,24090,23955,23965,2011
21/05/2003,10:00:00,23965,24000,23825,23925,6233
21/05/2003,12:00:00,23925,23930,23845,23875,1434
21/05/2003,14:00:00,23870,24000,23870,23895,3361
21/05/2003,16:00:00,23895,24000,23855,24000,4793
22/05/2003,08:00:00,24050,24100,23990,24020,1941
22/05/2003,10:00:00,24020,24235,24005,24210,4629
22/05/2003,12:00:00,24210,24230,24120,24180,1157
22/05/2003,14:00:00,24180,24205,24110,24180,2090
22/05/2003,16:00:00,24175,24350,24170,24320,5020
23/05/2003,08:00:00,24405,24490,24330,24395,2072
23/05/2003,10:00:00,24395,24405,24180,24250,4512
23/05/2003,12:00:00,24245,24290,24205,24255,1172
23/05/2003,14:00:00,24250,24390,24220,24320,3240
23/05/2003,16:00:00,24320,24490,24295,24475,5485
26/05/2003,08:00:00,24465,24580,24435,24510,1914
26/05/2003,10:00:00,24510,24640,24505,24565,3067
26/05/2003,12:00:00,24565,24670,24555,24655,1487
26/05/2003,14:00:00,24650,24650,24510,24535,1876
26/05/2003,16:00:00,24530,24535,24445,24520,2430
27/05/2003,08:00:00,24435,24450,24315,24350,2554
27/05/2003,10:00:00,24350,24415,24310,24345,2219
27/05/2003,12:00:00,24345,24345,24280,24335,1066
27/05/2003,14:00:00,24335,24430,24290,24430,2237
27/05/2003,16:00:00,24430,24890,24395,24865,9158
28/05/2003,08:00:00,24975,25165,24960,25110,3326
28/05/2003,10:00:00,25115,25190,25085,25165,3544
28/05/2003,12:00:00,25165,25170,25115,25145,1093
28/05/2003,14:00:00,25145,25150,25010,25145,3810
28/05/2003,16:00:00,25145,25270,24965,25205,5592
29/05/2003,08:00:00,25125,25370,25125,25340,2775
29/05/2003,10:00:00,25345,25400,25295,25300,2780
29/05/2003,12:00:00,25295,25300,25235,25240,1322
29/05/2003,14:00:00,25250,25345,25180,25335,4071
29/05/2003,16:00:00,25330,25455,25285,25340,5069
30/05/2003,08:00:00,25300,25340,25225,25240,1809
30/05/2003,10:00:00,25245,25435,25220,25410,3974
30/05/2003,12:00:00,25410,25430,25315,25335,1620
30/05/2003,14:00:00,25335,25490,25320,25435,3224
30/05/2003,16:00:00,25435,25725,25410,25430,7588
02/06/2003,08:00:00,25760,25790,25625,25690,1302
02/06/2003,10:00:00,25690,25705,25610,25675,1187
02/06/2003,12:00:00,25675,25690,25600,25645,861
02/06/2003,14:00:00,25645,25765,25645,25705,1565
02/06/2003,16:00:00,25705,25815,25645,25775,2996
03/06/2003,08:00:00,25620,25720,25590,25710,2685
03/06/2003,10:00:00,25705,25715,25500,25585,4053
03/06/2003,12:00:00,25580,25610,25540,25575,1221
03/06/2003,14:00:00,25575,25630,25420,25515,4318
03/06/2003,16:00:00,25510,25600,25415,25575,4532
04/06/2003,08:00:00,25625,25650,25525,25560,1686
04/06/2003,10:00:00,25560,25730,25530,25685,4820
04/06/2003,12:00:00,25680,25715,25600,25630,1846
04/06/2003,14:00:00,25635,25645,25375,25480,6159
04/06/2003,16:00:00,25480,25720,25470,25530,6641
05/06/2003,08:00:00,25715,25730,25615,25655,2046
05/06/2003,10:00:00,25655,25695,25510,25575,4576
05/06/2003,12:00:00,25575,25665,25515,25655,2639
05/06/2003,14:00:00,25655,25660,25380,25455,4688
05/06/2003,16:00:00,25450,25515,25320,25460,5444
06/06/2003,08:00:00,25560,25675,25555,25635,2547
06/06/2003,10:00:00,25640,25695,25620,25660,2514
06/06/2003,12:00:00,25660,25670,25585,25610,1097
06/06/2003,14:00:00,25610,25840,25610,25720,6202
06/06/2003,16:00:00,25725,25770,25625,25645,3771
09/06/2003,08:00:00,25590,25710,25560,25700,1765
09/06/2003,10:00:00,25700,25720,25510,25640,3343
09/06/2003,12:00:00,25640,25690,25580,25585,1957
09/06/2003,14:00:00,25580,25580,25410,25495,3945
09/06/2003,16:00:00,25490,25520,25345,25385,4692
10/06/2003,08:00:00,25360,25550,25350,25535,2410
10/06/2003,10:00:00,25535,25645,25505,25630,4992
10/06/2003,12:00:00,25635,25665,25610,25650,1344
10/06/2003,14:00:00,25650,25695,25595,25625,3797
10/06/2003,16:00:00,25625,25660,25530,25535,5256
11/06/2003,08:00:00,25675,25675,25520,25585,2645
11/06/2003,10:00:00,25590,25790,25590,25730,5654
11/06/2003,12:00:00,25730,25750,25570,25620,2259
11/06/2003,14:00:00,25625,25715,25600,25680,3339
11/06/2003,16:00:00,25680,25785,25660,25760,4786
12/06/2003,08:00:00,25830,25970,25830,25965,2294
12/06/2003,10:00:00,25970,26065,25960,25990,3613
12/06/2003,12:00:00,25990,26030,25970,25985,1265
12/06/2003,14:00:00,25985,26010,25850,25855,3537
12/06/2003,16:00:00,25850,25870,25720,25800,6981
13/06/2003,08:00:00,25885,25930,25780,25780,1944
13/06/2003,10:00:00,25780,25935,25740,25865,4746
13/06/2003,12:00:00,25875,25920,25840,25885,1020
13/06/2003,14:00:00,25890,26000,25790,25860,4477
13/06/2003,16:00:00,25860,25875,25635,25740,6184
16/06/2003,08:00:00,25615,25740,25575,25685,2327
16/06/2003,10:00:00,25690,25860,25625,25810,5031
16/06/2003,12:00:00,25810,25850,25760,25780,1610
16/06/2003,14:00:00,25785,25945,25785,25885,4684
16/06/2003,16:00:00,25880,26065,25870,26060,5357
17/06/2003,08:00:00,26120,26270,26100,26225,3543
17/06/2003,10:00:00,26220,26250,26160,26205,4651
17/06/2003,12:00:00,26200,26210,26125,26165,2292
17/06/2003,14:00:00,26165,26280,26075,26105,6876
17/06/2003,16:00:00,26110,26165,26015,26100,5300
18/06/2003,08:00:00,26150,26150,26070,26095,3427
18/06/2003,10:00:00,26095,26330,26090,26305,6146
18/06/2003,12:00:00,26305,26325,26225,26275,3337
18/06/2003,14:00:00,26275,26285,26155,26195,5742
18/06/2003,16:00:00,26200,26315,26185,26295,6791
19/06/2003,08:00:00,26300,26390,26245,26265,3839
19/06/2003,10:00:00,26270,26315,26170,26200,5995
19/06/2003,12:00:00,26195,26245,26180,26195,3294
19/06/2003,14:00:00,26200,26250,26165,26175,4566
19/06/2003,16:00:00,26175,26235,25975,26080,6928