DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/06/2003,08:00:00,25395,25480,25380,25475,135
12/06/2003,10:00:00,25495,25580,25475,25510,109
12/06/2003,12:00:00,25505,25545,25485,25490,154
12/06/2003,14:00:00,25490,25505,25370,25370,223
12/06/2003,16:00:00,25360,25385,25240,25310,451
13/06/2003,08:00:00,25355,25410,25305,25305,174
13/06/2003,10:00:00,25280,25450,25280,25375,639
13/06/2003,12:00:00,25390,25420,25370,25405,52
13/06/2003,14:00:00,25410,25505,25310,25380,357
13/06/2003,16:00:00,25375,25380,25160,25265,434
16/06/2003,08:00:00,25135,25260,25110,25205,413
16/06/2003,10:00:00,25195,25380,25145,25350,574
16/06/2003,12:00:00,25335,25370,25280,25305,617
16/06/2003,14:00:00,25310,25460,25310,25400,887
16/06/2003,16:00:00,25420,25585,25400,25585,809
17/06/2003,08:00:00,25620,25790,25620,25745,1485
17/06/2003,10:00:00,25740,25775,25685,25730,2229
17/06/2003,12:00:00,25730,25735,25660,25685,845
17/06/2003,14:00:00,25685,25800,25600,25640,2675
17/06/2003,16:00:00,25645,25680,25535,25615,1251
18/06/2003,08:00:00,25680,25690,25610,25625,2179
18/06/2003,10:00:00,25630,25860,25630,25840,1471
18/06/2003,12:00:00,25840,25860,25765,25805,1896
18/06/2003,14:00:00,25810,25820,25710,25745,3298
18/06/2003,16:00:00,25760,25880,25750,25865,3685
19/06/2003,08:00:00,25850,25935,25795,25810,2080
19/06/2003,10:00:00,25815,25915,25730,25755,3556
19/06/2003,12:00:00,25755,25805,25730,25755,2384
19/06/2003,14:00:00,25750,25810,25715,25725,3231
19/06/2003,16:00:00,25725,25790,25530,25620,4416
20/06/2003,08:00:00,25605,25755,25600,25755,1717
20/06/2003,10:00:00,25755,25850,25680,25825,2698
20/06/2003,12:00:00,25825,25830,25740,25760,907
20/06/2003,14:00:00,25760,25825,25690,25730,1933
20/06/2003,16:00:00,25730,25790,25665,25790,2977
23/06/2003,08:00:00,25660,25790,25660,25720,2683
23/06/2003,10:00:00,25720,25850,25710,25790,2714
23/06/2003,12:00:00,25790,25880,25785,25830,1510
23/06/2003,14:00:00,25825,25860,25765,25800,2128
23/06/2003,16:00:00,25800,25810,25535,25540,5168
24/06/2003,08:00:00,25575,25730,25470,25690,3994
24/06/2003,10:00:00,25695,25715,25510,25565,13853
24/06/2003,12:00:00,25560,25710,25525,25650,2160
24/06/2003,14:00:00,25650,25690,25560,25650,2787
24/06/2003,16:00:00,25650,25795,25595,25730,6072
25/06/2003,08:00:00,25745,25820,25730,25800,1827
25/06/2003,10:00:00,25805,25835,25740,25745,2329
25/06/2003,12:00:00,25750,25770,25725,25765,915
25/06/2003,14:00:00,25765,25795,25630,25725,3471
25/06/2003,16:00:00,25730,25840,25715,25810,3099
26/06/2003,08:00:00,25600,25800,25600,25785,3250
26/06/2003,10:00:00,25785,25965,25730,25865,4676
26/06/2003,12:00:00,25870,25875,25815,25865,2596
26/06/2003,14:00:00,25865,25875,25730,25800,3700
26/06/2003,16:00:00,25795,25815,25650,25690,4430
27/06/2003,08:00:00,25765,25815,25730,25745,1721
27/06/2003,10:00:00,25750,25750,25670,25745,2539
27/06/2003,12:00:00,25745,25790,25720,25720,897
27/06/2003,14:00:00,25720,25755,25640,25680,1759
27/06/2003,16:00:00,25675,25715,25565,25660,3335
30/06/2003,08:00:00,25565,25730,25550,25690,3004
30/06/2003,10:00:00,25690,25775,25680,25745,3024
30/06/2003,12:00:00,25745,25770,25700,25720,1097
30/06/2003,14:00:00,25720,25725,25635,25665,2051
30/06/2003,16:00:00,25655,25680,25045,25145,9273
01/07/2003,08:00:00,25220,25320,25120,25150,3267
01/07/2003,10:00:00,25145,25145,24930,24950,6003
01/07/2003,12:00:00,24950,25030,24900,24925,2035
01/07/2003,14:00:00,24930,24930,24760,24810,3512
01/07/2003,16:00:00,24815,24815,24630,24740,6008
02/07/2003,08:00:00,24940,25020,24895,24905,3079
02/07/2003,10:00:00,24900,25065,24900,25000,3698
02/07/2003,12:00:00,24995,25015,24940,24965,1105
02/07/2003,14:00:00,24970,25020,24920,24995,1967
02/07/2003,16:00:00,25000,25050,24855,24940,5488
03/07/2003,08:00:00,25050,25095,24990,25010,127
03/07/2003,10:00:00,24975,24990,24795,24830,3903
03/07/2003,12:00:00,24830,24855,24780,24825,1537
03/07/2003,14:00:00,24825,24845,24650,24705,4564
03/07/2003,16:00:00,24715,24840,24620,24815,6462
04/07/2003,08:00:00,24965,24970,24725,24805,1883
04/07/2003,10:00:00,24800,24900,24800,24875,2195
04/07/2003,12:00:00,24870,24890,24850,24880,793
04/07/2003,14:00:00,24885,24905,24830,24895,1041
04/07/2003,16:00:00,24900,24950,24875,24920,1755
07/07/2003,08:00:00,25000,25260,24990,25255,3492
07/07/2003,10:00:00,25260,25325,25215,25300,3607
07/07/2003,12:00:00,25300,25310,25260,25270,1127
07/07/2003,14:00:00,25275,25405,25230,25385,2759
07/07/2003,16:00:00,25380,25520,25370,25435,5594
08/07/2003,08:00:00,25490,25500,25380,25470,2802
08/07/2003,10:00:00,25475,25635,25455,25570,4419
08/07/2003,12:00:00,25565,25585,25450,25480,1933
08/07/2003,14:00:00,25490,25530,25415,25415,3078
08/07/2003,16:00:00,25415,25515,25365,25465,3864
09/07/2003,08:00:00,25510,25580,25455,25520,3244
09/07/2003,10:00:00,25515,25600,25390,25435,4955
09/07/2003,12:00:00,25435,25470,25370,25385,855
09/07/2003,14:00:00,25385,25405,25265,25335,3872
09/07/2003,16:00:00,25340,25410,25265,25330,4204
10/07/2003,08:00:00,25300,25340,25185,25215,3154
10/07/2003,10:00:00,25215,25260,25175,25220,3124
10/07/2003,12:00:00,25215,25240,25060,25130,2147
10/07/2003,14:00:00,25130,25155,25075,25115,3233
10/07/2003,16:00:00,25105,25185,25080,25170,3804
11/07/2003,08:00:00,25080,25235,24990,25235,3231
11/07/2003,10:00:00,25235,25320,25215,25260,3400
11/07/2003,12:00:00,25250,25260,25180,25215,1086
11/07/2003,14:00:00,25215,25330,25185,25295,3184
11/07/2003,16:00:00,25295,25445,25265,25410,4854
14/07/2003,08:00:00,25480,25505,25375,25420,2499
14/07/2003,10:00:00,25425,25475,25395,25460,2296
14/07/2003,12:00:00,25460,25560,25460,25555,1832
14/07/2003,14:00:00,25555,25675,25545,25665,2890
14/07/2003,16:00:00,25665,25735,25615,25640,3965
15/07/2003,08:00:00,25565,25635,25540,25600,4246
15/07/2003,10:00:00,25600,25710,25520,25690,4324
15/07/2003,12:00:00,25700,25765,25685,25715,2022
15/07/2003,14:00:00,25715,25810,25670,25725,6914
15/07/2003,16:00:00,25725,25755,25590,25600,4986
16/07/2003,08:00:00,25710,25775,25640,25695,2075
16/07/2003,10:00:00,25695,25695,25510,25590,4436
16/07/2003,12:00:00,25585,25695,25585,25660,1827
16/07/2003,14:00:00,25660,25685,25550,25595,2988
16/07/2003,16:00:00,25590,25590,25420,25550,5142
17/07/2003,08:00:00,25500,25515,25390,25415,2159
17/07/2003,10:00:00,25410,25455,25275,25295,4677
17/07/2003,12:00:00,25300,25335,25270,25300,948
17/07/2003,14:00:00,25300,25450,25260,25440,3309
17/07/2003,16:00:00,25440,25465,25290,25375,4567
18/07/2003,08:00:00,25320,25475,25320,25415,1747
18/07/2003,14:00:00,25580,25605,25475,25525,3874
18/07/2003,16:00:00,25530,25590,25455,25495,4329
21/07/2003,08:00:00,25600,25675,25550,25665,2071
21/07/2003,10:00:00,25670,25690,25350,25380,4891
21/07/2003,12:00:00,25375,25435,25325,25420,1432
21/07/2003,14:00:00,25425,25430,25305,25335,1699
21/07/2003,16:00:00,25335,25335,25180,25280,4470
22/07/2003,08:00:00,25310,25375,25265,25350,1946
22/07/2003,10:00:00,25350,25365,25120,25130,4742
22/07/2003,12:00:00,25135,25370,25130,25320,1961
22/07/2003,14:00:00,25325,25340,25230,25305,2498
22/07/2003,16:00:00,25300,25335,25205,25320,3561
23/07/2003,08:00:00,25405,25475,25370,25385,2298
23/07/2003,10:00:00,25380,25415,25280,25320,3446
23/07/2003,12:00:00,25315,25350,25280,25345,880
23/07/2003,14:00:00,25340,25415,25275,25280,2759
23/07/2003,16:00:00,25280,25290,25185,25290,4337
24/07/2003,08:00:00,25250,25345,25235,25260,2392
24/07/2003,10:00:00,25255,25390,25210,25350,3902
24/07/2003,12:00:00,25350,25380,25320,25350,824
24/07/2003,14:00:00,25355,25580,25355,25520,5012
24/07/2003,16:00:00,25520,25575,25485,25495,3813
25/07/2003,08:00:00,25415,25425,25200,25335,2406
25/07/2003,10:00:00,25335,25480,25330,25445,2950
25/07/2003,12:00:00,25445,25525,25440,25460,1302
25/07/2003,14:00:00,25460,25560,25435,25485,2471
25/07/2003,16:00:00,25490,25495,25275,25325,3840
28/07/2003,08:00:00,25490,26200,25480,25710,4392
28/07/2003,10:00:00,25705,25740,25660,25700,2781
28/07/2003,12:00:00,25700,25705,25595,25640,1854
28/07/2003,14:00:00,25635,25680,25550,25605,2527
28/07/2003,16:00:00,25600,25650,25545,25595,3609
29/07/2003,08:00:00,25550,25610,25505,25535,1816
29/07/2003,10:00:00,25535,25660,25515,25640,7412
29/07/2003,12:00:00,25635,25670,25585,25605,1279
29/07/2003,14:00:00,25600,25605,25545,25565,1263
29/07/2003,16:00:00,25565,25565,25100,25295,8210
30/07/2003,08:00:00,25295,25375,25260,25365,1753
30/07/2003,10:00:00,25365,25435,25320,25370,2895
30/07/2003,12:00:00,25375,25395,25315,25335,689
30/07/2003,14:00:00,25335,25350,25260,25285,2463
30/07/2003,16:00:00,25280,25360,25220,25350,3979
31/07/2003,08:00:00,25350,25405,25275,25290,1702
31/07/2003,10:00:00,25285,25315,25145,25170,3425
31/07/2003,12:00:00,25160,25255,25155,25210,1136
31/07/2003,14:00:00,25205,25650,25160,25595,7555
31/07/2003,16:00:00,25595,25640,25480,25540,5884
01/08/2003,08:00:00,25535,25535,25410,25435,1863
01/08/2003,10:00:00,25435,25605,25425,25570,3134
01/08/2003,12:00:00,25565,25565,25495,25520,1049
01/08/2003,14:00:00,25520,25555,25425,25495,2722
01/08/2003,16:00:00,25500,25500,25350,25360,4186