DATA,ORA,APERTURA,MAX.,MIN.,CHIUSURA,VOLUME
08/14/2002,16:00:00,25175,25255,25145,25235,17
08/14/2002,17:00:00,25085,25085,25085,25085,1
08/16/2002,09:00:00,25770,25770,25525,25750,5
08/16/2002,10:00:00,25620,25620,25620,25620,1
08/16/2002,11:00:00,25725,25725,25725,25725,1
08/16/2002,13:00:00,25750,25750,25700,25700,2
08/16/2002,14:00:00,25525,25525,25525,25525,1
08/16/2002,16:00:00,25655,25785,25650,25785,10
08/16/2002,17:00:00,25820,25950,25800,25950,6
08/19/2002,09:00:00,25725,25895,25725,25895,3
08/19/2002,10:00:00,25910,26300,25910,26195,16
08/19/2002,11:00:00,26225,26285,26150,26285,8
08/19/2002,12:00:00,26290,26370,26290,26320,5
08/19/2002,14:00:00,26320,26360,26300,26300,6
08/19/2002,15:00:00,26305,26320,26305,26320,2
08/19/2002,16:00:00,26450,26650,26430,26645,19
08/19/2002,17:00:00,26700,26800,26700,26780,10
08/20/2002,09:00:00,26815,26815,26635,26635,3
08/20/2002,10:00:00,26620,26800,26620,26770,5
08/20/2002,11:00:00,26655,26655,26550,26550,12
08/20/2002,12:00:00,26530,26580,26530,26580,4
08/20/2002,13:00:00,26620,26620,26590,26590,2
08/20/2002,14:00:00,26555,26555,26525,26545,4
08/20/2002,15:00:00,26620,26620,26500,26560,5
08/20/2002,16:00:00,26550,26600,26535,26600,3
08/21/2002,09:00:00,26645,26740,26645,26740,7
08/21/2002,10:00:00,26800,26850,26800,26850,5
08/21/2002,11:00:00,27000,27120,27000,27110,10
08/21/2002,12:00:00,27110,27110,27005,27005,8
08/21/2002,13:00:00,27110,27130,27110,27130,2
08/21/2002,14:00:00,27125,27125,27080,27080,25
08/21/2002,15:00:00,27070,27165,27030,27045,12
08/21/2002,16:00:00,26915,26930,26670,26705,10
08/21/2002,17:00:00,26660,26755,26660,26740,6
08/22/2002,09:00:00,27015,27130,26970,27130,10
08/22/2002,10:00:00,27075,27075,26860,26860,10
08/22/2002,11:00:00,26850,26935,26800,26800,7
08/22/2002,12:00:00,26870,26905,26840,26905,3
08/22/2002,13:00:00,26950,26990,26950,26965,9
08/22/2002,14:00:00,26960,26960,26840,26855,24
08/22/2002,15:00:00,26820,26850,26770,26770,8
08/22/2002,16:00:00,26850,27090,26850,27040,10
08/22/2002,17:00:00,27030,27055,26995,27025,15
08/23/2002,09:00:00,26975,26975,26810,26840,9
08/23/2002,10:00:00,26905,27080,26895,27080,37
08/23/2002,11:00:00,27130,27260,27080,27170,36
08/23/2002,12:00:00,27160,27185,27040,27100,18
08/23/2002,13:00:00,27055,27055,27030,27030,7
08/23/2002,14:00:00,27020,27020,26840,26840,12
08/23/2002,15:00:00,26845,26965,26845,26940,8
08/23/2002,16:00:00,26870,26870,26785,26840,17
08/23/2002,17:00:00,26800,26800,26700,26760,19
08/26/2002,09:00:00,26785,26985,26785,26920,11
08/26/2002,10:00:00,26895,27020,26895,26920,38
08/26/2002,11:00:00,26990,26995,26940,26950,18
08/26/2002,12:00:00,26995,26995,26940,26995,6
08/26/2002,13:00:00,27005,27030,27000,27020,4
08/26/2002,14:00:00,26990,26990,26970,26970,4
08/26/2002,15:00:00,26985,26985,26945,26945,2
08/26/2002,16:00:00,27015,27025,26690,26690,7
08/26/2002,17:00:00,26750,26760,26620,26620,6
08/27/2002,09:00:00,26815,26820,26760,26820,7
08/27/2002,10:00:00,26850,26850,26800,26840,4
08/27/2002,11:00:00,26855,26860,26805,26860,113
08/27/2002,12:00:00,26805,26805,26790,26790,11
08/27/2002,13:00:00,26770,26770,26750,26765,53
08/27/2002,14:00:00,26940,27070,26910,27065,13
08/27/2002,15:00:00,27060,27200,27055,27100,32
08/27/2002,16:00:00,26910,27025,26905,26995,19
08/27/2002,17:00:00,27020,27295,27020,27185,19
08/28/2002,09:00:00,26900,26945,26850,26855,12
08/28/2002,10:00:00,26975,26975,26900,26920,86
08/28/2002,12:00:00,26825,26830,26815,26815,4
08/28/2002,13:00:00,26775,26775,26760,26765,4
08/28/2002,14:00:00,26765,26765,26665,26680,10
08/28/2002,15:00:00,26600,26670,26600,26670,10
08/28/2002,16:00:00,26580,26580,26390,26420,38
08/28/2002,17:00:00,26340,26340,26220,26265,53
08/29/2002,09:00:00,26020,26085,26000,26085,7
08/29/2002,10:00:00,26045,26045,25760,25760,7
08/29/2002,11:00:00,25790,25820,25780,25820,9
08/29/2002,12:00:00,25790,25835,25790,25835,3
08/29/2002,13:00:00,25825,25835,25750,25750,5
08/29/2002,14:00:00,25740,25740,25500,25520,13
08/29/2002,15:00:00,25500,25570,25490,25520,9
08/29/2002,16:00:00,25620,25790,25620,25710,13
08/29/2002,17:00:00,25630,25630,25525,25550,11
08/30/2002,09:00:00,25750,25800,25630,25630,172
08/30/2002,10:00:00,25625,25625,25500,25520,7
08/30/2002,11:00:00,25700,25770,25700,25740,10
08/30/2002,14:00:00,25655,25655,25540,25585,5
08/30/2002,15:00:00,25515,25545,25465,25465,5
08/30/2002,16:00:00,25765,25860,25635,25830,15
08/30/2002,17:00:00,25800,25800,25755,25785,11
09/02/2002,09:00:00,25585,25585,25585,25585,1
09/02/2002,10:00:00,25640,25640,25470,25470,262
09/02/2002,11:00:00,25405,25405,25300,25300,4
09/02/2002,12:00:00,25330,25415,25240,25415,5
09/02/2002,13:00:00,25440,25475,25440,25460,4
09/02/2002,15:00:00,25440,25510,25440,25480,4
09/02/2002,16:00:00,25490,25650,25490,25650,3
09/02/2002,17:00:00,25410,25420,25400,25400,27
09/03/2002,09:00:00,25150,25150,24985,25075,16
09/03/2002,10:00:00,25125,25125,25050,25090,12
09/03/2002,11:00:00,24890,24895,24880,24895,4
09/03/2002,12:00:00,24900,25010,24900,25000,3
09/03/2002,13:00:00,24995,25000,24995,25000,2
09/03/2002,14:00:00,25050,25070,25050,25070,3
09/03/2002,15:00:00,25095,25100,25050,25050,3
09/03/2002,16:00:00,24885,24895,24530,24530,18
09/03/2002,17:00:00,24405,24570,24405,24570,16
09/04/2002,09:00:00,24390,24470,24285,24460,11
09/04/2002,10:00:00,24500,24700,24500,24660,19
09/04/2002,11:00:00,24700,24750,24450,24450,12
09/04/2002,12:00:00,24400,24610,24400,24550,7
09/04/2002,13:00:00,24535,24700,24535,24600,13
09/04/2002,14:00:00,24730,24730,24660,24660,87
09/04/2002,15:00:00,24610,24810,24610,24750,33
09/04/2002,16:00:00,24850,24865,24735,24750,49
09/04/2002,17:00:00,24750,24750,24700,24740,6
09/05/2002,09:00:00,24935,24945,24800,24860,130
09/05/2002,10:00:00,24765,24765,24510,24570,13
09/05/2002,11:00:00,24560,24560,24400,24400,24
09/05/2002,12:00:00,24270,24270,24150,24190,24
09/05/2002,13:00:00,24250,24300,24100,24100,8
09/05/2002,14:00:00,24100,24330,24100,24330,8
09/05/2002,15:00:00,24300,24305,24125,24250,10
09/05/2002,16:00:00,24385,24395,24050,24280,18
09/05/2002,17:00:00,24430,24590,24430,24590,13
09/06/2002,09:00:00,24580,24650,24530,24570,17
09/06/2002,10:00:00,24505,24750,24505,24700,28
09/06/2002,11:00:00,24675,24700,24530,24530,38
09/06/2002,12:00:00,24535,24600,24440,24600,30
09/06/2002,13:00:00,24555,24555,24555,24555,1
09/06/2002,14:00:00,24380,24775,24375,24775,32
09/06/2002,15:00:00,24780,25110,24765,25000,24
09/06/2002,16:00:00,24940,25155,24940,25135,132
09/06/2002,17:00:00,25100,25190,25005,25120,28
09/09/2002,09:00:00,25010,25045,24905,25005,68
09/09/2002,10:00:00,24955,25015,24955,25010,13
09/09/2002,11:00:00,24890,24890,24760,24850,114
09/09/2002,12:00:00,24850,24860,24850,24860,59
09/09/2002,13:00:00,24890,24890,24820,24820,4
09/09/2002,14:00:00,24770,24800,24765,24780,5
09/09/2002,15:00:00,24780,24780,24720,24720,4
09/09/2002,16:00:00,24715,24715,24600,24635,13
09/09/2002,17:00:00,24690,24690,24650,24650,5
09/10/2002,09:00:00,24980,25150,24980,25150,89
09/10/2002,10:00:00,25110,25255,25110,25200,24
09/10/2002,11:00:00,25185,25185,25080,25140,11
09/10/2002,12:00:00,25135,25305,25135,25280,9
09/10/2002,13:00:00,25320,25320,25300,25300,3
09/10/2002,14:00:00,25250,25335,25250,25330,8
09/10/2002,15:00:00,25345,25400,25245,25245,30
09/10/2002,16:00:00,25280,25515,25210,25455,23
09/10/2002,17:00:00,25440,25490,25375,25375,63
09/11/2002,09:00:00,25550,25550,25265,25295,116
09/11/2002,10:00:00,25250,25420,25240,25400,32
09/11/2002,11:00:00,25430,25455,25320,25320,10
09/11/2002,12:00:00,25310,25390,25310,25390,2
09/11/2002,13:00:00,25435,25530,25410,25530,28
09/11/2002,14:00:00,25550,25825,25550,25825,15
09/11/2002,15:00:00,25855,25865,25765,25850,62
09/11/2002,16:00:00,25800,25940,25800,25870,51
09/11/2002,17:00:00,25890,25925,25805,25805,44
09/12/2002,09:00:00,25570,25625,25500,25545,80
09/12/2002,10:00:00,25565,25645,25390,25520,50
09/12/2002,11:00:00,25500,25500,25400,25460,114
09/12/2002,12:00:00,25460,25495,25370,25410,66
09/12/2002,13:00:00,25420,25425,25400,25420,12
09/12/2002,14:00:00,25440,25455,25315,25335,116
09/12/2002,15:00:00,25330,25350,25250,25300,58
09/12/2002,16:00:00,25285,25300,25000,25000,120
09/12/2002,17:00:00,25005,25120,24960,25065,127
09/13/2002,09:00:00,24795,24795,24655,24680,103
09/13/2002,10:00:00,24630,24675,24540,24560,101
09/13/2002,11:00:00,24530,24590,24475,24505,189
09/13/2002,12:00:00,24520,24530,24490,24510,80
09/13/2002,13:00:00,24520,24580,24405,24405,40
09/13/2002,14:00:00,24400,24525,24305,24465,110
09/13/2002,15:00:00,24520,24650,24450,24450,151
09/13/2002,16:00:00,24570,24885,24570,24675,104
09/13/2002,17:00:00,24660,24675,24510,24525,98
09/16/2002,09:00:00,24480,24590,24395,24550,346
09/16/2002,10:00:00,24530,24895,24500,24810,344
09/16/2002,11:00:00,24800,24800,24725,24730,725
09/16/2002,12:00:00,24735,24800,24700,24800,61
09/16/2002,13:00:00,24820,24990,24795,24960,474
09/16/2002,14:00:00,24940,24955,24800,24800,377
09/16/2002,15:00:00,24765,24950,24650,24650,165
09/16/2002,16:00:00,24860,24860,24455,24495,534
09/16/2002,17:00:00,24495,24630,24495,24595,139
09/17/2002,09:00:00,25170,25260,25050,25095,639
09/17/2002,10:00:00,25115,25125,25010,25050,297
09/17/2002,11:00:00,25100,25200,25045,25045,104
09/17/2002,12:00:00,25055,25110,25025,25075,337
09/17/2002,13:00:00,25065,25080,25025,25080,389
09/17/2002,14:00:00,25080,25105,25000,25015,1140
09/17/2002,15:00:00,25030,25065,24680,24760,721
09/17/2002,16:00:00,24710,24740,24400,24435,599
09/17/2002,17:00:00,24390,24400,24235,24320,1301
09/18/2002,09:00:00,23935,24100,23760,23970,996
09/18/2002,10:00:00,23960,24015,23715,23870,1146
09/18/2002,11:00:00,23880,23935,23800,23875,566
09/18/2002,12:00:00,23875,23875,23725,23755,923
09/18/2002,13:00:00,23750,23960,23750,23930,683
09/18/2002,14:00:00,23930,24060,23910,23955,509
09/18/2002,15:00:00,23950,24050,23850,24000,644
09/18/2002,16:00:00,23980,23980,23610,23650,777
09/18/2002,17:00:00,23650,23765,23610,23690,538
09/19/2002,09:00:00,23655,23740,23235,23705,1913
09/19/2002,10:00:00,23715,23900,23500,23635,1450
09/19/2002,11:00:00,23630,23650,23340,23460,1967
09/19/2002,12:00:00,23450,23490,23310,23360,660
09/19/2002,13:00:00,23360,23385,23115,23170,874
09/19/2002,14:00:00,23175,23300,23030,23180,1667
09/19/2002,15:00:00,23165,23405,23135,23310,809
09/19/2002,16:00:00,23310,23510,23235,23385,1295
09/19/2002,17:00:00,23375,23430,23165,23235,1388
09/20/2002,09:00:00,22850,23475,22850,23425,3190
09/20/2002,10:00:00,23410,23430,23235,23370,2107
09/20/2002,11:00:00,23360,23605,23250,23330,2908
09/20/2002,12:00:00,23325,23425,23215,23405,1344
09/20/2002,13:00:00,23405,23405,23305,23325,548
09/20/2002,14:00:00,23320,23490,23320,23470,937
09/20/2002,15:00:00,23480,23540,23050,23150,1369
09/20/2002,16:00:00,23150,23190,22635,22740,1988
09/20/2002,17:00:00,22735,22945,22700,22880,1525
09/23/2002,09:00:00,22840,23040,22775,23025,1887
09/23/2002,10:00:00,23030,23130,22510,22585,2826
09/23/2002,11:00:00,22595,22660,22240,22280,2751
09/23/2002,12:00:00,22285,22425,22235,22390,1633
09/23/2002,13:00:00,22390,22390,22280,22320,584
09/23/2002,14:00:00,22310,22350,22125,22145,1551
09/23/2002,15:00:00,22160,22225,22095,22170,1429
09/23/2002,16:00:00,22140,22215,21715,21780,2711
09/23/2002,17:00:00,21790,21950,21660,21845,2091
09/24/2002,09:00:00,21965,22095,21500,21910,2943
09/24/2002,10:00:00,21910,21950,21650,21785,2761
09/24/2002,11:00:00,21785,21785,21190,21325,3212
09/24/2002,12:00:00,21325,21395,21225,21350,1385
09/24/2002,13:00:00,21350,21560,21295,21510,1211
09/24/2002,14:00:00,21515,21515,21240,21240,1741
09/24/2002,15:00:00,21250,21630,21180,21580,1612
09/24/2002,16:00:00,21580,22230,21580,21825,1266
09/24/2002,17:00:00,21825,21955,21695,21730,1207
09/25/2002,09:00:00,21365,21965,21365,21805,2512
09/25/2002,10:00:00,21810,22375,21805,22260,3814
09/25/2002,11:00:00,22260,22430,22210,22405,2269
09/25/2002,12:00:00,22405,22440,22225,22245,1460
09/25/2002,13:00:00,22250,22435,22215,22335,977
09/25/2002,14:00:00,22335,22365,22250,22290,954
09/25/2002,15:00:00,22290,22430,22225,22270,1180
09/25/2002,16:00:00,22270,22270,21905,22010,1315
09/25/2002,17:00:00,22010,22200,21790,22200,1262
09/26/2002,09:00:00,22590,22670,22260,22420,2786
09/26/2002,10:00:00,22410,22535,22385,22440,2335
09/26/2002,11:00:00,22440,22505,22300,22360,1421
09/26/2002,12:00:00,22360,22420,22170,22300,1769
09/26/2002,13:00:00,22290,22435,22240,22415,586
09/26/2002,14:00:00,22410,22615,22300,22555,1437
09/26/2002,17:00:00,22580,22790,22540,22695,1783
09/27/2002,09:00:00,22650,22880,22565,22670,2393
09/27/2002,10:00:00,22675,22715,22440,22610,2615
09/27/2002,11:00:00,22615,22780,22610,22750,1764
09/27/2002,12:00:00,22750,22760,22565,22640,1242
09/27/2002,13:00:00,22650,22690,22605,22635,467
09/27/2002,14:00:00,22635,22850,22580,22625,1261
09/27/2002,15:00:00,22625,22680,22480,22550,1519
09/27/2002,16:00:00,22550,22655,22430,22590,1251
09/27/2002,17:00:00,22590,22785,22575,22750,1524
09/30/2002,09:00:00,22000,22180,21800,22010,2454
09/30/2002,10:00:00,22000,22020,21855,21925,2013
09/30/2002,11:00:00,21920,22065,21900,21955,1586
09/30/2002,12:00:00,21955,21970,21685,21730,1602
09/30/2002,13:00:00,21720,21770,21665,21765,801
09/30/2002,14:00:00,21765,21890,21690,21690,1050
09/30/2002,15:00:00,21700,21780,21585,21585,1222
09/30/2002,16:00:00,21575,21625,21415,21610,1208
09/30/2002,17:00:00,21610,21800,21540,21800,1365
10/01/2002,09:00:00,21745,21765,21465,21590,1353
10/01/2002,10:00:00,21600,21765,21555,21610,2225
10/01/2002,11:00:00,21610,21665,21500,21530,1726
10/01/2002,12:00:00,21525,21840,21515,21820,1278
10/01/2002,13:00:00,21820,22020,21805,21895,1272
10/01/2002,14:00:00,21915,21975,21705,21770,915
10/01/2002,15:00:00,21765,21935,21745,21795,839
10/01/2002,16:00:00,21800,21955,21610,21815,1421
10/01/2002,17:00:00,21815,21900,21720,21860,1098
10/02/2002,09:00:00,22080,22390,22080,22295,2551
10/02/2002,10:00:00,22290,22425,22290,22380,1891
10/02/2002,11:00:00,22360,22370,22220,22275,1519
10/02/2002,12:00:00,22280,22390,22270,22320,662
10/02/2002,13:00:00,22330,22340,22065,22110,929
10/02/2002,14:00:00,22120,22125,21865,21945,1975
10/02/2002,15:00:00,21950,22085,21840,21905,1210
10/02/2002,16:00:00,21895,22190,21895,22110,1273
10/02/2002,17:00:00,22105,22445,22070,22400,1632
10/03/2002,09:00:00,22050,22215,21970,22155,1921
10/03/2002,10:00:00,22150,22430,22130,22265,2593
10/03/2002,11:00:00,22275,22405,22240,22370,1625
10/03/2002,12:00:00,22365,22535,22360,22480,1457
10/03/2002,13:00:00,22480,22510,22345,22375,1001
10/03/2002,14:00:00,22380,22500,22270,22420,1448
10/03/2002,15:00:00,22425,22445,22220,22280,865
10/03/2002,16:00:00,22295,22660,22295,22460,1363
10/03/2002,17:00:00,22465,22510,22255,22320,1264
10/04/2002,09:00:00,22300,22395,22180,22305,2231
10/04/2002,10:00:00,22310,22335,22040,22055,2255
10/04/2002,11:00:00,22060,22090,21925,22000,1863
10/04/2002,12:00:00,22000,22015,21885,21895,915
10/04/2002,13:00:00,21895,21985,21875,21965,467
10/04/2002,14:00:00,21965,22135,21945,22080,1737
10/04/2002,15:00:00,22080,22305,21930,21960,1738
10/04/2002,16:00:00,21970,22025,21740,21760,1168
10/04/2002,17:00:00,21750,21785,21620,21660,1133
10/07/2002,09:00:00,21410,21455,21220,21340,2034
10/07/2002,10:00:00,21330,21550,21305,21530,2072
10/07/2002,11:00:00,21525,21605,21420,21550,1581
10/07/2002,12:00:00,21550,21735,21515,21690,1422
10/07/2002,13:00:00,21685,21730,21570,21590,699
10/07/2002,14:00:00,21590,21750,21550,21675,996
10/07/2002,15:00:00,21670,21865,21585,21675,1588
10/07/2002,16:00:00,21680,21835,21610,21665,1434
10/07/2002,17:00:00,21665,21720,21525,21630,1204
10/08/2002,09:00:00,21885,21915,21675,21760,2204
10/08/2002,10:00:00,21755,21770,21570,21580,1977
10/08/2002,11:00:00,21580,21720,21555,21635,1393
10/08/2002,12:00:00,21630,21690,21485,21600,1289
10/08/2002,13:00:00,21600,21610,21420,21435,1093
10/08/2002,14:00:00,21445,21550,21360,21530,1292
10/08/2002,15:00:00,21530,21620,21415,21430,1325
10/08/2002,16:00:00,21430,21540,21245,21300,1467
10/08/2002,17:00:00,21280,21350,21000,21340,1357
10/09/2002,09:00:00,21200,21400,21145,21335,2203
10/09/2002,10:00:00,21335,21335,21090,21160,2396
10/09/2002,11:00:00,21165,21280,21045,21095,2454
10/09/2002,12:00:00,21100,21175,21030,21110,1290
10/09/2002,13:00:00,21110,21150,21050,21100,773
10/09/2002,14:00:00,21095,21110,20795,20840,2055
10/09/2002,15:00:00,20835,20890,20775,20805,1197
10/09/2002,16:00:00,20800,21050,20685,20910,1173
10/09/2002,17:00:00,20910,21000,20855,20990,171
10/10/2002,09:00:00,20780,21120,20780,21065,2378
10/10/2002,10:00:00,21050,21100,20755,20780,2383
10/10/2002,11:00:00,20780,20855,20665,20800,2257
10/10/2002,12:00:00,20790,20960,20715,20950,1312
10/10/2002,13:00:00,20960,20960,20805,20830,1022
10/10/2002,14:00:00,20830,21070,20710,21025,2051
10/10/2002,15:00:00,21025,21230,20845,20845,2596
10/10/2002,16:00:00,20850,21640,20850,21600,1320
10/10/2002,17:00:00,21600,21700,21470,21655,1403
10/11/2002,09:00:00,21830,21875,21665,21780,2356
10/11/2002,10:00:00,21775,21970,21775,21960,1958
10/11/2002,11:00:00,21955,22120,21935,22090,2130
10/11/2002,12:00:00,22090,22145,22055,22080,1158
10/11/2002,13:00:00,22085,22130,22070,22090,330
10/11/2002,14:00:00,22085,22230,21960,22110,1521
10/11/2002,15:00:00,22120,22280,22010,22275,1038
10/11/2002,16:00:00,22275,22330,22055,22260,1315
10/11/2002,17:00:00,22260,22385,22150,22340,1350
10/14/2002,09:00:00,22230,22485,22215,22215,1736
10/14/2002,10:00:00,22215,22255,22065,22100,2289
10/14/2002,11:00:00,22095,22180,22040,22085,1281
10/14/2002,12:00:00,22090,22130,21980,22105,982
10/14/2002,13:00:00,22105,22220,22055,22100,744
10/14/2002,14:00:00,22095,22110,22010,22075,883
10/14/2002,15:00:00,22070,22280,22020,22225,1005
10/14/2002,16:00:00,22230,22250,21960,21985,1291
10/14/2002,17:00:00,21980,22160,21930,22090,1084
10/15/2002,09:00:00,22450,22570,22350,22535,2002
10/15/2002,10:00:00,22540,22670,22500,22590,2100
10/15/2002,11:00:00,22595,22770,22575,22715,2060
10/15/2002,12:00:00,22715,22780,22700,22760,1450
10/15/2002,13:00:00,22760,22870,22725,22855,780
10/15/2002,14:00:00,22865,23070,22840,22980,1797
10/15/2002,15:00:00,22980,23005,22880,22930,1355
10/15/2002,16:00:00,22925,23300,22885,23300,1840
10/15/2002,17:00:00,23300,23580,23280,23530,2007
10/16/2002,09:00:00,23130,23680,23130,23640,3188
10/16/2002,10:00:00,23645,24000,23530,23545,4397
10/16/2002,11:00:00,23545,23555,23245,23430,3940
10/16/2002,12:00:00,23440,23440,23100,23100,2273
10/16/2002,13:00:00,23105,23265,23035,23220,1502
10/16/2002,14:00:00,23215,23220,23020,23045,1406
10/16/2002,15:00:00,23045,23225,23015,23210,1368
10/16/2002,16:00:00,23215,23215,22855,23000,1462
10/16/2002,17:00:00,23005,23190,22990,23170,1517
10/17/2002,10:00:00,23525,23740,23525,23700,1719
10/17/2002,11:00:00,23700,23900,23555,23855,2752
10/17/2002,12:00:00,23860,23925,23765,23780,1432
10/17/2002,13:00:00,23790,23790,23610,23730,1178
10/17/2002,14:00:00,23735,23855,23645,23785,1411
10/17/2002,15:00:00,23790,23880,23620,23650,1422
10/17/2002,16:00:00,23660,23675,23360,23470,1490
10/17/2002,17:00:00,23480,23750,23465,23740,1640
10/18/2002,09:00:00,23875,23895,23505,23595,2747
10/18/2002,10:00:00,23590,23625,23280,23330,3027
10/18/2002,11:00:00,23335,23470,23310,23420,1582
10/18/2002,12:00:00,23420,23510,23350,23410,965
10/18/2002,13:00:00,23405,23415,23300,23350,621
10/18/2002,14:00:00,23360,23460,23275,23365,1082
10/18/2002,15:00:00,23355,23415,23200,23205,1255
10/18/2002,16:00:00,23215,23685,23180,23590,1596
10/18/2002,17:00:00,23590,23780,23410,23480,1148
10/21/2002,09:00:00,23400,23500,23290,23380,1239
10/21/2002,10:00:00,23370,23775,23265,23715,2550
10/21/2002,11:00:00,23715,23840,23630,23675,1907
10/21/2002,12:00:00,23670,23780,23650,23730,1010
10/21/2002,13:00:00,23725,23760,23660,23720,411
10/21/2002,14:00:00,23720,23720,23500,23525,1048
10/21/2002,15:00:00,23520,23600,23455,23590,1034
10/21/2002,16:00:00,23580,23640,23405,23635,1405
10/21/2002,17:00:00,23640,23745,23605,23650,1290
10/22/2002,09:00:00,23700,23915,23565,23900,2555
10/22/2002,10:00:00,23905,23995,23745,23780,2400
10/22/2002,11:00:00,23780,23780,23610,23670,1971
10/22/2002,12:00:00,23660,23750,23550,23555,1357
10/22/2002,13:00:00,23550,23590,23355,23415,1147
10/22/2002,14:00:00,23425,23480,23335,23420,1842
10/22/2002,15:00:00,23410,23505,23320,23445,1315
10/22/2002,16:00:00,23440,23645,23405,23570,1518
10/22/2002,17:00:00,23565,23650,23495,23590,1285
10/23/2002,09:00:00,23740,24050,23740,23850,2840
10/23/2002,10:00:00,23850,23890,23525,23540,3973
10/23/2002,11:00:00,23535,23585,23420,23540,2260
10/23/2002,12:00:00,23540,23585,23450,23560,1220
10/23/2002,13:00:00,23565,23605,23275,23315,1573
10/23/2002,14:00:00,23320,23380,23200,23300,1868
10/23/2002,15:00:00,23300,23465,23275,23400,1050
10/23/2002,16:00:00,23410,23410,23075,23175,1278
10/23/2002,17:00:00,23175,23215,23110,23165,1033
10/24/2002,09:00:00,23280,23515,23270,23465,2171
10/24/2002,10:00:00,23465,23595,23320,23490,2317
10/24/2002,11:00:00,23490,23605,23460,23515,2751
10/24/2002,12:00:00,23505,23530,23265,23310,1674
10/24/2002,13:00:00,23315,23435,23250,23400,798
10/24/2002,14:00:00,23400,23610,23390,23605,1516
10/24/2002,15:00:00,23610,23675,23450,23605,1563
10/24/2002,16:00:00,23640,23735,23455,23655,1172
10/24/2002,17:00:00,23650,23720,23560,23680,929
10/25/2002,09:00:00,23450,23525,23320,23440,1928
10/25/2002,10:00:00,23445,23455,23200,23290,2689
10/25/2002,11:00:00,23290,23355,23225,23335,1351
10/25/2002,12:00:00,23340,23385,23305,23350,737
10/25/2002,13:00:00,23340,23400,23300,23390,479
10/25/2002,14:00:00,23395,23480,23275,23370,1771
10/25/2002,15:00:00,23375,23590,23320,23535,737
10/25/2002,16:00:00,23535,23780,23440,23520,1576
10/25/2002,17:00:00,23520,23680,23520,23580,937
10/28/2002,09:00:00,23960,24045,23840,23930,1988
10/28/2002,10:00:00,23930,24020,23800,23890,2038
10/28/2002,11:00:00,23890,23975,23835,23920,1500
10/28/2002,12:00:00,23920,24190,23905,24120,1615
10/28/2002,13:00:00,24120,24135,24010,24085,771
10/28/2002,14:00:00,24090,24140,24055,24130,954
10/28/2002,15:00:00,24130,24180,23930,23975,1345
10/28/2002,16:00:00,23960,23995,23725,23765,1312
10/28/2002,17:00:00,23760,23815,23705,23780,1320
10/29/2002,09:00:00,23660,23865,23605,23635,2551
10/29/2002,10:00:00,23645,23790,23600,23770,2353
10/29/2002,11:00:00,23770,23770,23595,23620,1735
10/29/2002,12:00:00,23620,23625,23530,23570,1013
10/29/2002,13:00:00,23560,23675,23545,23630,617
10/29/2002,14:00:00,23630,23755,23620,23685,795
10/29/2002,15:00:00,23680,23755,23645,23680,733
10/29/2002,16:00:00,23650,23650,22970,23090,1416
10/29/2002,17:00:00,23090,23115,22915,22970,1486
10/30/2002,09:00:00,23190,23200,22905,22955,2468
10/30/2002,10:00:00,22950,23230,22885,23180,2432
10/30/2002,11:00:00,23180,23220,23080,23175,1326
10/30/2002,12:00:00,23175,23280,23150,23180,940
10/30/2002,13:00:00,23180,23280,23145,23275,573
10/30/2002,14:00:00,23275,23325,23220,23250,857
10/30/2002,15:00:00,23250,23315,23120,23175,1043
10/30/2002,16:00:00,23185,23520,23175,23460,1342
10/30/2002,17:00:00,23460,23800,23440,23795,1451
10/31/2002,09:00:00,23610,23785,23610,23755,2548
10/31/2002,10:00:00,23760,23880,23680,23870,2134
10/31/2002,11:00:00,23870,23900,23695,23780,1505
10/31/2002,12:00:00,23780,23830,23725,23780,746
10/31/2002,13:00:00,23780,23780,23655,23690,626
10/31/2002,14:00:00,23685,23845,23560,23840,1604
10/31/2002,15:00:00,23835,23885,23695,23710,1621
10/31/2002,16:00:00,23700,23975,23680,23680,1527
10/31/2002,17:00:00,23680,23965,23615,23915,1515
11/01/2002,09:00:00,23635,23820,23630,23630,892
11/01/2002,10:00:00,23630,23645,23515,23595,1133
11/01/2002,11:00:00,23590,23610,23460,23530,634
11/01/2002,12:00:00,23535,23535,23480,23510,250
11/01/2002,13:00:00,23510,23540,23485,23495,367
11/01/2002,14:00:00,23490,23530,23380,23440,813
11/01/2002,15:00:00,23435,23480,23400,23425,427
11/01/2002,16:00:00,23420,23615,23250,23585,1396
11/01/2002,17:00:00,23580,23685,23570,23625,1074
11/04/2002,09:00:00,23820,24280,23820,24230,2336
11/04/2002,10:00:00,24230,24330,24190,24270,2367
11/04/2002,11:00:00,24275,24345,24225,24305,1056
11/04/2002,12:00:00,24310,24375,24270,24370,1089
11/04/2002,13:00:00,24370,24470,24345,24350,916
11/04/2002,14:00:00,24355,24475,24335,24475,764
11/04/2002,15:00:00,24475,24480,24365,24400,868
11/04/2002,16:00:00,24435,24650,24365,24625,1605
11/04/2002,17:00:00,24625,24650,24540,24600,1276
11/05/2002,09:00:00,24545,24720,24455,24515,2451
11/05/2002,10:00:00,24515,24530,24405,24470,1942
11/05/2002,11:00:00,24480,24610,24470,24520,1631
11/05/2002,12:00:00,24515,24580,24460,24510,831
11/05/2002,13:00:00,24510,24515,24435,24450,1160
11/05/2002,14:00:00,24445,24475,24370,24465,944
11/05/2002,15:00:00,24460,24615,24450,24565,1291
11/05/2002,16:00:00,24535,24845,24530,24815,1580
11/05/2002,17:00:00,24815,24900,24750,24750,1039
11/06/2002,09:00:00,24985,25130,24775,24830,2026
11/06/2002,10:00:00,24830,24910,24660,24710,1998
11/06/2002,11:00:00,24710,24765,24620,24750,1365
11/06/2002,12:00:00,24745,24830,24650,24670,1043
11/06/2002,13:00:00,24675,24690,24570,24635,900
11/06/2002,14:00:00,24630,24670,24540,24550,888
11/06/2002,15:00:00,24550,24660,24485,24485,860
11/06/2002,16:00:00,24490,24635,24475,24510,1042
11/06/2002,17:00:00,24505,24595,24445,24590,819
11/07/2002,09:00:00,24670,24810,24570,24720,2299
11/07/2002,10:00:00,24715,24730,24495,24510,2614
11/07/2002,11:00:00,24500,24520,24345,24400,1430
11/07/2002,12:00:00,24395,24510,24320,24485,751
11/07/2002,13:00:00,24480,24480,24205,24270,1133
11/07/2002,14:00:00,24255,24295,24055,24085,2072
11/07/2002,15:00:00,24095,24150,23955,24020,2352
11/07/2002,16:00:00,24010,24095,23820,23840,2877
11/07/2002,17:00:00,23825,23915,23750,23760,1307
11/08/2002,09:00:00,23625,23890,23545,23835,2722
11/08/2002,10:00:00,23835,23940,23580,23620,2398
11/08/2002,11:00:00,23625,23675,23490,23585,1698
11/08/2002,12:00:00,23585,23620,23500,23600,1069
11/08/2002,13:00:00,23595,23790,23590,23750,1004
11/08/2002,14:00:00,23760,23890,23705,23725,1240
11/08/2002,15:00:00,23725,23845,23645,23840,1250
11/08/2002,16:00:00,23855,23950,23620,23660,2063
11/08/2002,17:00:00,23660,23665,23545,23630,1366
11/11/2002,09:00:00,23350,23475,23280,23465,1849
11/11/2002,10:00:00,23465,23480,23115,23225,2444
11/11/2002,11:00:00,23225,23235,23075,23160,1468
11/11/2002,12:00:00,23155,23235,23155,23220,767
11/11/2002,13:00:00,23220,23365,23200,23285,734
11/11/2002,14:00:00,23280,23430,23255,23340,1175
11/11/2002,15:00:00,23340,23450,23245,23300,2036
11/11/2002,16:00:00,23295,23365,23220,23325,1849
11/11/2002,17:00:00,23330,23485,23245,23345,1942