DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/06/2003,09:00:00,25395,25480,25380,25475,135
12/06/2003,10:00:00,25495,25580,25475,25575,80
12/06/2003,11:00:00,25540,25565,25500,25510,29
12/06/2003,12:00:00,25505,25545,25505,25510,121
12/06/2003,13:00:00,25500,25505,25485,25490,33
12/06/2003,14:00:00,25490,25505,25480,25505,162
12/06/2003,15:00:00,25500,25500,25370,25370,61
12/06/2003,16:00:00,25360,25385,25240,25360,125
12/06/2003,17:00:00,25370,25375,25310,25310,326
13/06/2003,09:00:00,25355,25410,25305,25305,174
13/06/2003,10:00:00,25280,25415,25280,25395,611
13/06/2003,11:00:00,25380,25450,25375,25375,28
13/06/2003,12:00:00,25390,25420,25375,25400,16
13/06/2003,13:00:00,25390,25410,25370,25405,36
13/06/2003,14:00:00,25410,25500,25410,25490,178
13/06/2003,15:00:00,25495,25505,25310,25380,179
13/06/2003,16:00:00,25375,25380,25270,25275,197
13/06/2003,17:00:00,25265,25270,25160,25265,237
16/06/2003,09:00:00,25135,25260,25110,25205,413
16/06/2003,10:00:00,25195,25295,25145,25295,208
16/06/2003,11:00:00,25300,25380,25285,25350,366
16/06/2003,12:00:00,25335,25370,25300,25300,66
16/06/2003,13:00:00,25300,25305,25280,25305,551
16/06/2003,14:00:00,25310,25460,25310,25435,256
16/06/2003,15:00:00,25440,25460,25355,25400,631
16/06/2003,16:00:00,25420,25550,25400,25515,370
16/06/2003,17:00:00,25565,25585,25525,25585,439
17/06/2003,09:00:00,25620,25790,25620,25745,1485
17/06/2003,10:00:00,25740,25770,25685,25745,1111
17/06/2003,11:00:00,25755,25775,25715,25730,1118
17/06/2003,12:00:00,25730,25735,25660,25660,316
17/06/2003,13:00:00,25670,25710,25665,25685,529
17/06/2003,14:00:00,25685,25800,25670,25755,904
17/06/2003,15:00:00,25755,25775,25600,25640,1771
17/06/2003,16:00:00,25645,25680,25535,25585,873
17/06/2003,17:00:00,25585,25640,25570,25615,378
18/06/2003,09:00:00,25680,25690,25610,25625,2179
18/06/2003,10:00:00,25630,25780,25630,25750,691
18/06/2003,11:00:00,25750,25860,25740,25840,780
18/06/2003,12:00:00,25840,25860,25765,25790,473
18/06/2003,13:00:00,25785,25830,25765,25805,1423
18/06/2003,14:00:00,25810,25820,25750,25750,1755
18/06/2003,15:00:00,25755,25780,25710,25745,1543
18/06/2003,16:00:00,25760,25840,25750,25830,2437
18/06/2003,17:00:00,25825,25880,25810,25865,1248
19/06/2003,09:00:00,25850,25935,25795,25810,2080
19/06/2003,10:00:00,25815,25915,25775,25840,2401
19/06/2003,11:00:00,25845,25870,25730,25755,1155
19/06/2003,12:00:00,25755,25805,25730,25795,1539
19/06/2003,13:00:00,25800,25800,25750,25755,845
19/06/2003,14:00:00,25750,25810,25745,25760,413
19/06/2003,15:00:00,25760,25785,25715,25725,2818
19/06/2003,16:00:00,25725,25790,25590,25625,1934
19/06/2003,17:00:00,25620,25655,25530,25620,2482
20/06/2003,09:00:00,25605,25755,25600,25755,1717
20/06/2003,10:00:00,25755,25765,25680,25720,1060
20/06/2003,11:00:00,25725,25850,25725,25825,1638
20/06/2003,12:00:00,25825,25830,25775,25795,602
20/06/2003,13:00:00,25795,25805,25740,25760,305
20/06/2003,14:00:00,25760,25810,25755,25800,445
20/06/2003,15:00:00,25800,25825,25690,25730,1488
20/06/2003,16:00:00,25730,25765,25665,25695,1944
20/06/2003,17:00:00,25700,25790,25700,25790,1033
23/06/2003,09:00:00,25660,25790,25660,25720,2683
23/06/2003,10:00:00,25720,25840,25710,25835,1716
23/06/2003,11:00:00,25840,25850,25765,25790,998
23/06/2003,12:00:00,25790,25880,25785,25850,1170
23/06/2003,13:00:00,25855,25870,25825,25830,340
23/06/2003,14:00:00,25825,25860,25810,25820,547
23/06/2003,15:00:00,25815,25835,25765,25800,1581
23/06/2003,16:00:00,25800,25810,25660,25705,3106
23/06/2003,17:00:00,25695,25700,25535,25540,2062
24/06/2003,09:00:00,25575,25730,25470,25690,3994
24/06/2003,10:00:00,25695,25715,25620,25645,11089
24/06/2003,11:00:00,25650,25650,25510,25565,2764
24/06/2003,12:00:00,25560,25685,25525,25670,1389
24/06/2003,13:00:00,25670,25710,25635,25650,771
24/06/2003,14:00:00,25650,25670,25625,25660,663
24/06/2003,15:00:00,25660,25690,25560,25650,2124
24/06/2003,16:00:00,25650,25720,25595,25695,3673
24/06/2003,17:00:00,25695,25795,25665,25730,2399
25/06/2003,09:00:00,25745,25820,25730,25800,1827
25/06/2003,10:00:00,25805,25835,25760,25775,1458
25/06/2003,11:00:00,25775,25810,25740,25745,871
25/06/2003,12:00:00,25750,25770,25725,25755,659
25/06/2003,13:00:00,25755,25770,25740,25765,256
25/06/2003,14:00:00,25765,25795,25650,25655,2023
25/06/2003,15:00:00,25655,25730,25630,25725,1448
25/06/2003,16:00:00,25730,25800,25715,25770,1711
25/06/2003,17:00:00,25775,25840,25775,25810,1388
26/06/2003,09:00:00,25600,25800,25600,25785,3250
26/06/2003,10:00:00,25785,25870,25730,25840,2244
26/06/2003,11:00:00,25840,25965,25840,25865,2432
26/06/2003,12:00:00,25870,25875,25820,25845,1972
26/06/2003,13:00:00,25845,25870,25815,25865,624
26/06/2003,14:00:00,25865,25875,25735,25745,1832
26/06/2003,15:00:00,25750,25825,25730,25800,1868
26/06/2003,16:00:00,25795,25815,25650,25715,3003
26/06/2003,17:00:00,25715,25720,25665,25690,1427
27/06/2003,09:00:00,25765,25815,25730,25745,1721
27/06/2003,10:00:00,25750,25750,25670,25710,1786
27/06/2003,11:00:00,25710,25750,25670,25745,753
27/06/2003,12:00:00,25745,25770,25720,25750,477
27/06/2003,13:00:00,25745,25790,25720,25720,420
27/06/2003,14:00:00,25720,25755,25695,25735,420
27/06/2003,15:00:00,25730,25735,25640,25680,1339
27/06/2003,16:00:00,25675,25715,25620,25685,2047
27/06/2003,17:00:00,25685,25690,25565,25660,1288
30/06/2003,09:00:00,25565,25730,25550,25690,3004
30/06/2003,10:00:00,25690,25745,25680,25705,1667
30/06/2003,11:00:00,25705,25775,25705,25745,1357
30/06/2003,12:00:00,25745,25770,25710,25730,743
30/06/2003,13:00:00,25730,25740,25700,25720,354
30/06/2003,14:00:00,25720,25725,25660,25675,646
30/06/2003,15:00:00,25670,25700,25635,25665,1405
30/06/2003,16:00:00,25655,25680,25045,25360,5824
30/06/2003,17:00:00,25370,25370,25050,25145,3449
01/07/2003,09:00:00,25220,25320,25120,25150,3267
01/07/2003,10:00:00,25145,25145,25025,25050,3566
01/07/2003,11:00:00,25050,25075,24930,24950,2437
01/07/2003,12:00:00,24950,25030,24940,25010,1067
01/07/2003,13:00:00,25005,25015,24900,24925,968
01/07/2003,14:00:00,24930,24930,24820,24855,2014
01/07/2003,15:00:00,24855,24870,24760,24810,1498
01/07/2003,16:00:00,24815,24815,24630,24705,4488
01/07/2003,17:00:00,24705,24775,24700,24740,1520
02/07/2003,09:00:00,24940,25020,24895,24905,3079
02/07/2003,10:00:00,24900,25065,24900,25025,2286
02/07/2003,11:00:00,25020,25035,24960,25000,1412
02/07/2003,12:00:00,24995,25015,24940,24975,664
02/07/2003,13:00:00,24980,24990,24945,24965,441
02/07/2003,14:00:00,24970,25020,24940,24950,734
02/07/2003,15:00:00,24950,25005,24920,24995,1233
02/07/2003,16:00:00,25000,25050,24855,24925,3748
02/07/2003,17:00:00,24930,24960,24855,24940,1740
03/07/2003,09:00:00,25050,25095,24990,25010,127
03/07/2003,10:00:00,24975,24990,24920,24940,1274
03/07/2003,11:00:00,24945,24975,24795,24830,2629
03/07/2003,12:00:00,24830,24855,24780,24830,1153
03/07/2003,13:00:00,24830,24850,24815,24825,384
03/07/2003,14:00:00,24825,24845,24685,24695,2409
03/07/2003,15:00:00,24705,24745,24650,24705,2155
03/07/2003,16:00:00,24715,24840,24620,24715,4532
03/07/2003,17:00:00,24720,24840,24695,24815,1930
04/07/2003,09:00:00,24965,24970,24725,24805,1883
04/07/2003,10:00:00,24800,24875,24800,24850,1181
04/07/2003,11:00:00,24850,24900,24850,24875,1014
04/07/2003,12:00:00,24870,24890,24850,24880,627
04/07/2003,13:00:00,24880,24890,24860,24880,166
04/07/2003,14:00:00,24885,24885,24830,24850,515
04/07/2003,15:00:00,24850,24905,24845,24895,526
04/07/2003,16:00:00,24900,24950,24900,24910,986
04/07/2003,17:00:00,24910,24930,24875,24920,769
07/07/2003,09:00:00,25000,25260,24990,25255,3492
07/07/2003,10:00:00,25260,25285,25215,25250,1930
07/07/2003,11:00:00,25250,25325,25250,25300,1677
07/07/2003,12:00:00,25300,25310,25270,25285,751
07/07/2003,13:00:00,25285,25290,25260,25270,376
07/07/2003,14:00:00,25275,25285,25230,25255,506
07/07/2003,15:00:00,25260,25405,25250,25385,2253
07/07/2003,16:00:00,25380,25445,25370,25440,3255
07/07/2003,17:00:00,25440,25520,25420,25435,2339
08/07/2003,09:00:00,25490,25500,25380,25470,2802
08/07/2003,10:00:00,25475,25635,25455,25630,3071
08/07/2003,11:00:00,25630,25635,25550,25570,1348
08/07/2003,12:00:00,25565,25585,25530,25550,985
08/07/2003,13:00:00,25550,25550,25450,25480,948
08/07/2003,14:00:00,25490,25495,25415,25445,1091
08/07/2003,15:00:00,25445,25530,25415,25415,1987
08/07/2003,16:00:00,25415,25515,25365,25490,2762
08/07/2003,17:00:00,25485,25495,25435,25465,1102
09/07/2003,09:00:00,25510,25580,25455,25520,3244
09/07/2003,10:00:00,25515,25600,25425,25435,2987
09/07/2003,11:00:00,25435,25455,25390,25435,1968
09/07/2003,12:00:00,25435,25470,25420,25430,392
09/07/2003,13:00:00,25425,25445,25370,25385,463
09/07/2003,14:00:00,25385,25405,25305,25310,1596
09/07/2003,15:00:00,25305,25375,25265,25335,2276
09/07/2003,16:00:00,25340,25410,25280,25290,2736
09/07/2003,17:00:00,25285,25345,25265,25330,1468
10/07/2003,09:00:00,25300,25340,25185,25215,3154
10/07/2003,10:00:00,25215,25250,25175,25215,1698
10/07/2003,11:00:00,25215,25260,25205,25220,1426
10/07/2003,12:00:00,25215,25240,25190,25215,488
10/07/2003,13:00:00,25220,25240,25060,25130,1659
10/07/2003,14:00:00,25130,25140,25075,25125,1405
10/07/2003,15:00:00,25125,25155,25075,25115,1828
10/07/2003,16:00:00,25105,25185,25090,25150,2194
10/07/2003,17:00:00,25150,25170,25080,25170,1610
11/07/2003,09:00:00,25080,25235,24990,25235,3231
11/07/2003,10:00:00,25235,25320,25215,25260,2623
11/07/2003,11:00:00,25260,25275,25250,25260,777
11/07/2003,12:00:00,25250,25260,25220,25230,580
11/07/2003,13:00:00,25230,25235,25180,25215,506
11/07/2003,14:00:00,25215,25255,25185,25250,845
11/07/2003,15:00:00,25245,25330,25245,25295,2339
11/07/2003,16:00:00,25295,25445,25265,25405,3480
11/07/2003,17:00:00,25405,25445,25375,25410,1374
14/07/2003,09:00:00,25480,25505,25375,25420,2499
14/07/2003,10:00:00,25425,25475,25395,25465,1233
14/07/2003,11:00:00,25465,25475,25410,25460,1063
14/07/2003,12:00:00,25460,25545,25460,25515,1264
14/07/2003,13:00:00,25515,25560,25480,25555,568
14/07/2003,14:00:00,25555,25610,25545,25580,905
14/07/2003,15:00:00,25580,25675,25565,25665,1985
14/07/2003,16:00:00,25665,25710,25640,25705,2345
14/07/2003,17:00:00,25700,25735,25615,25640,1620
15/07/2003,09:00:00,25565,25635,25540,25600,4246
15/07/2003,10:00:00,25600,25620,25520,25600,1951
15/07/2003,11:00:00,25600,25710,25590,25690,2373
15/07/2003,12:00:00,25700,25765,25685,25710,1612
15/07/2003,13:00:00,25705,25730,25690,25715,410
15/07/2003,14:00:00,25715,25810,25715,25790,1544
15/07/2003,15:00:00,25790,25805,25670,25725,5370
15/07/2003,16:00:00,25725,25755,25620,25710,3363
15/07/2003,17:00:00,25710,25730,25590,25600,1623
16/07/2003,09:00:00,25710,25775,25640,25695,2075
16/07/2003,10:00:00,25695,25695,25520,25585,2793
16/07/2003,11:00:00,25585,25595,25510,25590,1643
16/07/2003,12:00:00,25585,25695,25585,25665,1477
16/07/2003,13:00:00,25665,25690,25650,25660,350
16/07/2003,14:00:00,25660,25685,25615,25645,737
16/07/2003,15:00:00,25650,25670,25550,25595,2251
16/07/2003,16:00:00,25590,25590,25420,25495,3532
16/07/2003,17:00:00,25495,25565,25445,25550,1610
17/07/2003,09:00:00,25500,25515,25390,25415,2159
17/07/2003,10:00:00,25410,25455,25355,25415,1715
17/07/2003,11:00:00,25410,25430,25275,25295,2962
17/07/2003,12:00:00,25300,25335,25270,25320,671
17/07/2003,13:00:00,25320,25325,25290,25300,277
17/07/2003,14:00:00,25300,25350,25260,25320,1092
17/07/2003,15:00:00,25325,25450,25325,25440,2217
17/07/2003,16:00:00,25440,25465,25290,25375,3303
17/07/2003,17:00:00,25375,25405,25340,25375,1264
18/07/2003,09:00:00,25320,25475,25320,25415,1747
18/07/2003,14:00:00,25580,25605,25475,25490,2193
18/07/2003,15:00:00,25495,25565,25485,25525,1681
18/07/2003,16:00:00,25530,25590,25455,25535,3134
18/07/2003,17:00:00,25530,25550,25465,25495,1195
21/07/2003,09:00:00,25600,25675,25550,25665,2071
21/07/2003,10:00:00,25670,25690,25410,25445,2961
21/07/2003,11:00:00,25445,25460,25350,25380,1930
21/07/2003,12:00:00,25375,25425,25325,25405,1125
21/07/2003,13:00:00,25400,25435,25365,25420,307
21/07/2003,14:00:00,25425,25430,25360,25385,436
21/07/2003,15:00:00,25385,25420,25305,25335,1263
21/07/2003,16:00:00,25335,25335,25180,25230,2932
21/07/2003,17:00:00,25225,25290,25200,25280,1538
22/07/2003,09:00:00,25310,25375,25265,25350,1946
22/07/2003,10:00:00,25350,25365,25180,25205,2647
22/07/2003,11:00:00,25210,25245,25120,25130,2095
22/07/2003,12:00:00,25135,25185,25130,25175,655
22/07/2003,13:00:00,25180,25370,25180,25320,1306
22/07/2003,14:00:00,25325,25335,25270,25295,679
22/07/2003,15:00:00,25290,25340,25230,25305,1819
22/07/2003,16:00:00,25300,25330,25205,25255,2068
22/07/2003,17:00:00,25250,25335,25250,25320,1493
23/07/2003,09:00:00,25405,25475,25370,25385,2298
23/07/2003,10:00:00,25380,25415,25330,25370,1809
23/07/2003,11:00:00,25370,25410,25280,25320,1637
23/07/2003,12:00:00,25315,25340,25280,25335,667
23/07/2003,13:00:00,25335,25350,25315,25345,213
23/07/2003,14:00:00,25340,25405,25340,25405,702
23/07/2003,15:00:00,25405,25415,25275,25280,2057
23/07/2003,16:00:00,25280,25280,25185,25215,2993
23/07/2003,17:00:00,25220,25290,25190,25290,1344
24/07/2003,09:00:00,25250,25345,25235,25260,2392
24/07/2003,10:00:00,25255,25340,25210,25340,2002
24/07/2003,11:00:00,25330,25390,25310,25350,1900
24/07/2003,12:00:00,25350,25380,25320,25350,582
24/07/2003,13:00:00,25350,25370,25340,25350,242
24/07/2003,14:00:00,25355,25580,25355,25540,2855
24/07/2003,15:00:00,25540,25565,25470,25520,2157
24/07/2003,16:00:00,25520,25575,25485,25505,2546
24/07/2003,17:00:00,25505,25565,25485,25495,1267
25/07/2003,09:00:00,25415,25425,25200,25335,2406
25/07/2003,10:00:00,25335,25480,25330,25395,1854
25/07/2003,11:00:00,25395,25460,25365,25445,1096
25/07/2003,12:00:00,25445,25525,25440,25460,902
25/07/2003,13:00:00,25460,25480,25440,25460,400
25/07/2003,14:00:00,25460,25560,25445,25460,1153
25/07/2003,15:00:00,25460,25505,25435,25485,1318
25/07/2003,16:00:00,25490,25495,25275,25320,2932
25/07/2003,17:00:00,25310,25365,25310,25325,908
28/07/2003,09:00:00,25490,26200,25480,25710,4392
28/07/2003,10:00:00,25705,25740,25660,25720,1624
28/07/2003,11:00:00,25715,25725,25670,25700,1157
28/07/2003,12:00:00,25700,25705,25595,25625,1548
28/07/2003,13:00:00,25625,25650,25620,25640,306
28/07/2003,14:00:00,25635,25680,25630,25665,410
28/07/2003,15:00:00,25655,25665,25550,25605,2117
28/07/2003,16:00:00,25600,25650,25565,25620,2086
28/07/2003,17:00:00,25610,25615,25545,25595,1523
29/07/2003,09:00:00,25550,25610,25505,25535,1816
29/07/2003,10:00:00,25535,25590,25515,25570,1510
29/07/2003,11:00:00,25570,25660,25570,25640,5902
29/07/2003,12:00:00,25635,25670,25585,25605,969
29/07/2003,13:00:00,25600,25620,25585,25605,310
29/07/2003,14:00:00,25600,25600,25550,25570,490
29/07/2003,15:00:00,25565,25605,25545,25565,773
29/07/2003,16:00:00,25565,25565,25100,25270,7079
29/07/2003,17:00:00,25270,25310,25245,25295,1131
30/07/2003,09:00:00,25295,25375,25260,25365,1753
30/07/2003,10:00:00,25365,25410,25320,25325,1618
30/07/2003,11:00:00,25325,25435,25325,25370,1277
30/07/2003,12:00:00,25375,25395,25315,25325,417
30/07/2003,13:00:00,25325,25375,25320,25335,272
30/07/2003,14:00:00,25335,25335,25280,25325,840
30/07/2003,15:00:00,25330,25350,25260,25285,1623
30/07/2003,16:00:00,25280,25360,25220,25325,2950
30/07/2003,17:00:00,25320,25350,25295,25350,1029
31/07/2003,09:00:00,25350,25405,25275,25290,1702
31/07/2003,10:00:00,25285,25315,25240,25265,1512
31/07/2003,11:00:00,25270,25275,25145,25170,1913
31/07/2003,12:00:00,25160,25210,25155,25200,540
31/07/2003,13:00:00,25205,25255,25200,25210,596
31/07/2003,14:00:00,25205,25425,25160,25410,2436
31/07/2003,15:00:00,25410,25650,25410,25595,5119
31/07/2003,16:00:00,25595,25640,25480,25580,3502
31/07/2003,17:00:00,25575,25615,25510,25540,2382
01/08/2003,09:00:00,25535,25535,25410,25435,1863
01/08/2003,10:00:00,25435,25605,25425,25570,2094
01/08/2003,11:00:00,25570,25590,25545,25570,1040
01/08/2003,12:00:00,25565,25565,25495,25535,701
01/08/2003,13:00:00,25535,25560,25500,25520,348
01/08/2003,14:00:00,25520,25535,25425,25475,1648
01/08/2003,15:00:00,25480,25555,25475,25495,1074
01/08/2003,16:00:00,25500,25500,25350,25395,2970
01/08/2003,17:00:00,25395,25435,25360,25360,1216