DATA,ORA,APERTURA,MAX.,MIN.,CHIUSURA,VOLUME
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
11/12/2002,09:00:00,23460,23590,23380,23515,1772
11/12/2002,10:00:00,23510,23620,23465,23535,2108
11/12/2002,11:00:00,23540,23565,23195,23270,3189
11/12/2002,12:00:00,23270,23425,23260,23350,974
11/12/2002,13:00:00,23355,23355,23150,23295,920
11/12/2002,14:00:00,23295,23410,23275,23375,954
11/12/2002,15:00:00,23375,23450,23280,23345,1651
11/12/2002,16:00:00,23345,23745,23325,23690,2668
11/12/2002,17:00:00,23690,23805,23660,23670,1427
11/13/2002,09:00:00,23550,23680,23470,23530,2370
11/13/2002,10:00:00,23515,23600,23385,23450,2480
11/13/2002,11:00:00,23450,23465,23345,23445,1535
11/13/2002,12:00:00,23445,23465,23335,23380,715
11/13/2002,13:00:00,23385,23455,23370,23425,345
11/13/2002,14:00:00,23420,23470,23360,23390,491
11/13/2002,15:00:00,23390,23445,23295,23420,1685
11/13/2002,16:00:00,23405,23660,23200,23450,2537
11/13/2002,17:00:00,23450,23750,23410,23720,2041
11/14/2002,09:00:00,23695,23710,23490,23630,1796
11/14/2002,10:00:00,23635,23790,23475,23770,2683
11/14/2002,11:00:00,23775,23860,23745,23800,1965
11/14/2002,12:00:00,23810,23900,23780,23810,1124
11/14/2002,13:00:00,23820,23880,23800,23845,965
11/14/2002,14:00:00,23845,24130,23805,24120,2124
11/14/2002,15:00:00,24120,24190,24050,24090,2400
11/14/2002,16:00:00,24090,24380,24090,24325,3204
11/14/2002,17:00:00,24325,24390,24220,24220,1697
11/15/2002,09:00:00,24590,24620,24455,24550,2406
11/15/2002,10:00:00,24560,24560,24425,24460,1794
11/15/2002,11:00:00,24455,24480,24330,24370,1505
11/15/2002,12:00:00,24375,24380,24230,24295,1192
11/15/2002,13:00:00,24295,24330,24240,24315,541
11/15/2002,14:00:00,24320,24445,24275,24300,1748
11/15/2002,15:00:00,24300,24410,24125,24325,2281
11/15/2002,16:00:00,24325,24335,24140,24260,1919
11/15/2002,17:00:00,24250,24320,24160,24320,955
11/18/2002,09:00:00,24470,24630,24370,24580,1629
11/18/2002,10:00:00,24585,24680,24515,24640,1602
11/18/2002,11:00:00,24640,24710,24640,24690,1294
11/18/2002,12:00:00,24685,24725,24650,24660,882
11/18/2002,13:00:00,24660,24745,24655,24705,614
11/18/2002,14:00:00,24710,24830,24705,24795,804
11/18/2002,15:00:00,24800,24825,24590,24615,1734
11/18/2002,16:00:00,24615,24780,24565,24660,2214
11/18/2002,17:00:00,24660,24715,24555,24605,1945
11/19/2002,09:00:00,24490,24525,24380,24500,1714
11/19/2002,10:00:00,24500,24545,24445,24470,1303
11/19/2002,11:00:00,24470,24475,24365,24410,1167
11/19/2002,12:00:00,24410,24490,24395,24475,454
11/19/2002,13:00:00,24480,24595,24470,24530,656
11/19/2002,14:00:00,24530,24650,24500,24535,959
11/19/2002,15:00:00,24530,24560,24440,24445,1519
11/19/2002,16:00:00,24450,24630,24395,24615,2450
11/19/2002,17:00:00,24615,24735,24565,24725,1681
11/20/2002,09:00:00,24800,24895,24640,24690,1875
11/20/2002,10:00:00,24685,24685,24430,24540,2339
11/20/2002,11:00:00,24535,24555,24410,24445,1338
11/20/2002,12:00:00,24440,24490,24395,24475,1194
11/20/2002,13:00:00,24480,24500,24445,24480,501
11/20/2002,14:00:00,24475,24535,24410,24410,989
11/20/2002,15:00:00,24410,24505,24355,24490,1996
11/20/2002,16:00:00,24495,24795,24495,24775,2837
11/20/2002,17:00:00,24765,24855,24735,24795,1529
11/21/2002,09:00:00,25120,25200,25100,25160,2083
11/21/2002,10:00:00,25155,25415,25150,25375,2494
11/21/2002,11:00:00,25375,25395,25280,25335,1225
11/21/2002,12:00:00,25335,25355,25270,25310,720
11/21/2002,13:00:00,25315,25350,25200,25270,1290
11/21/2002,14:00:00,25270,25370,25225,25350,1276
11/21/2002,15:00:00,25350,25410,25290,25370,1409
11/21/2002,16:00:00,25380,25535,25295,25500,2837
11/21/2002,17:00:00,25500,25570,25445,25485,1677
11/22/2002,09:00:00,25480,25715,25375,25705,2454
11/22/2002,10:00:00,25705,25710,25405,25420,2225
11/22/2002,11:00:00,25425,25445,25325,25355,1521
11/22/2002,12:00:00,25360,25515,25325,25500,861
11/22/2002,13:00:00,25505,25505,25370,25430,375
11/22/2002,14:00:00,25440,25485,25335,25350,767
11/22/2002,15:00:00,25345,25465,25280,25435,1540
11/22/2002,16:00:00,25440,25540,25340,25360,1991
11/22/2002,17:00:00,25365,25600,25350,25570,1571
11/25/2002,09:00:00,25685,25795,25550,25565,1825
11/25/2002,10:00:00,25560,25635,25480,25490,1870
11/25/2002,11:00:00,25490,25545,25425,25535,1464
11/25/2002,12:00:00,25530,25640,25525,25605,1005
11/25/2002,13:00:00,25610,25650,25550,25560,585
11/25/2002,14:00:00,25565,25660,25525,25535,711
11/25/2002,15:00:00,25535,25625,25490,25625,1368
11/25/2002,16:00:00,25625,25785,25595,25650,2465
11/25/2002,17:00:00,25650,25650,25540,25635,1499
11/26/2002,09:00:00,25760,25760,25480,25655,1690
11/26/2002,10:00:00,25665,25690,25520,25545,1925
11/26/2002,11:00:00,25545,25545,25355,25430,1903
11/26/2002,12:00:00,25420,25465,25380,25450,527
11/26/2002,13:00:00,25450,25455,25400,25435,335
11/26/2002,14:00:00,25435,25540,25420,25450,1193
11/26/2002,15:00:00,25440,25470,25380,25460,1065
11/26/2002,16:00:00,25460,25500,25150,25175,2943
11/26/2002,17:00:00,25180,25250,25135,25215,1274
11/26/2002,18:00:00,25215,25215,25215,25215,1
11/27/2002,09:00:00,25020,25315,25010,25300,2150
11/27/2002,10:00:00,25300,25425,25250,25390,2087
11/27/2002,11:00:00,25390,25470,25385,25435,1711
11/27/2002,12:00:00,25435,25490,25410,25450,1067
11/27/2002,13:00:00,25455,25605,25450,25575,1056
11/27/2002,14:00:00,25570,25730,25550,25695,1933
11/27/2002,15:00:00,25695,25745,25655,25710,1453
11/27/2002,16:00:00,25705,26060,25685,26000,4068
11/27/2002,17:00:00,26000,26070,26000,26055,1437
11/28/2002,09:00:00,26050,26200,25910,26175,2136
11/28/2002,10:00:00,26185,26300,26155,26230,1838
11/28/2002,11:00:00,26240,26255,26080,26165,1408
11/28/2002,12:00:00,26165,26200,26030,26045,904
11/28/2002,13:00:00,26040,26080,25955,26030,606
11/28/2002,14:00:00,26040,26050,25960,26020,570
11/28/2002,15:00:00,26010,26155,25975,26140,1024
11/28/2002,16:00:00,26140,26195,26065,26170,950
11/28/2002,17:00:00,26175,26290,26170,26200,1996
11/29/2002,09:00:00,26300,26360,26150,26340,1522
11/29/2002,10:00:00,26330,26350,26040,26055,2093
11/29/2002,11:00:00,26055,26110,25975,26070,1381
11/29/2002,12:00:00,26075,26140,26030,26125,770
11/29/2002,13:00:00,26130,26270,26125,26240,760
11/29/2002,14:00:00,26240,26360,26200,26290,983
11/29/2002,15:00:00,26285,26350,26175,26200,1179
11/29/2002,16:00:00,26200,26200,26015,26145,1684
11/29/2002,17:00:00,26135,26265,26095,26180,978
12/02/2002,09:00:00,26230,26495,26230,26400,2254
12/02/2002,10:00:00,26400,26475,26355,26465,1564
12/02/2002,11:00:00,26470,26520,26420,26480,1440
12/02/2002,12:00:00,26480,26560,26475,26515,1154
12/02/2002,13:00:00,26520,26680,26480,26675,1422
12/02/2002,14:00:00,26680,26760,26660,26760,1342
12/02/2002,15:00:00,26760,26815,26725,26790,1887
12/02/2002,16:00:00,26795,26800,26215,26230,4238
12/02/2002,17:00:00,26230,26235,26090,26115,2034
12/03/2002,09:00:00,26280,26310,25960,26025,2456
12/03/2002,10:00:00,26025,26095,25830,25850,2814
12/03/2002,11:00:00,25845,25950,25770,25890,1869
12/03/2002,12:00:00,25885,25985,25875,25960,1070
12/03/2002,13:00:00,25975,26000,25865,25970,782
12/03/2002,14:00:00,25970,26035,25800,25800,1691
12/03/2002,15:00:00,25800,25830,25675,25680,2539
12/03/2002,16:00:00,25675,25760,25540,25600,2941
12/03/2002,17:00:00,25600,25610,25410,25495,1634
12/04/2002,09:00:00,25405,25475,25200,25225,2408
12/04/2002,10:00:00,25285,25590,25230,25520,2730
12/04/2002,11:00:00,25515,25555,25375,25490,1674
12/04/2002,12:00:00,25495,25550,25455,25475,1102
12/04/2002,13:00:00,25475,25485,25345,25420,916
12/04/2002,14:00:00,25410,25500,25225,25270,1708
12/04/2002,15:00:00,25270,25435,25225,25395,1501
12/04/2002,16:00:00,25395,25630,25350,25550,3545
12/04/2002,17:00:00,25560,25600,25415,25420,1335
12/05/2002,09:00:00,25660,25710,25445,25675,2164
12/05/2002,10:00:00,25675,25795,25635,25765,1635
12/05/2002,11:00:00,25765,25960,25755,25930,2127
12/05/2002,12:00:00,25930,25945,25780,25785,1041
12/05/2002,13:00:00,25785,25935,25650,25775,1503
12/05/2002,14:00:00,25775,25940,25770,25790,2075
12/05/2002,15:00:00,25790,25875,25365,25370,2711
12/05/2002,16:00:00,25370,25475,25025,25125,3906
12/05/2002,17:00:00,25135,25140,24880,24925,2220
12/06/2002,09:00:00,25030,25150,24920,25085,2195
12/06/2002,10:00:00,25080,25165,24960,25115,2291
12/06/2002,11:00:00,25105,25205,24875,24940,2179
12/06/2002,12:00:00,24935,24945,24635,24645,2311
12/06/2002,13:00:00,24650,24745,24570,24680,1657
12/06/2002,14:00:00,24680,24875,24380,24450,2678
12/06/2002,15:00:00,24455,24760,24405,24760,2353
12/06/2002,16:00:00,24760,24970,24670,24720,3441
12/06/2002,17:00:00,24720,24830,24700,24830,1430
12/09/2002,09:00:00,24870,24970,24635,24785,2011
12/09/2002,10:00:00,24785,24970,24715,24920,1889
12/09/2002,11:00:00,24920,24980,24835,24845,1385
12/09/2002,12:00:00,24845,24845,24650,24665,1362
12/09/2002,13:00:00,24670,24690,24470,24495,1083
12/09/2002,14:00:00,24495,24580,24435,24530,934
12/09/2002,15:00:00,24510,24600,24470,24580,1342
12/09/2002,16:00:00,24590,24605,24180,24210,2665
12/09/2002,17:00:00,24215,24285,24165,24235,1724
12/10/2002,09:00:00,24140,24440,24090,24355,2302
12/10/2002,10:00:00,24355,24475,24230,24360,2201
12/10/2002,11:00:00,24370,24490,24220,24395,2592
12/10/2002,12:00:00,24395,24400,24295,24335,906
12/10/2002,13:00:00,24340,24385,24290,24320,498
12/10/2002,14:00:00,24315,24435,24310,24380,827
12/10/2002,15:00:00,24395,24420,24270,24315,2100
12/10/2002,16:00:00,24320,24440,24295,24370,2505
12/10/2002,17:00:00,24370,24640,24355,24640,1859
12/11/2002,09:00:00,24640,24715,24470,24670,2203
12/11/2002,10:00:00,24670,24780,24660,24705,2124
12/11/2002,11:00:00,24705,24785,24620,24620,1942
12/11/2002,12:00:00,24620,24655,24510,24565,1047
12/11/2002,13:00:00,24560,24600,24520,24565,517
12/11/2002,14:00:00,24570,24625,24425,24440,1090
12/11/2002,15:00:00,24435,24520,24380,24430,2012
12/11/2002,16:00:00,24435,24780,24390,24675,3002
12/11/2002,17:00:00,24670,24800,24635,24760,1511
12/12/2002,09:00:00,24695,24850,24550,24555,2095
12/12/2002,10:00:00,24555,24650,24510,24555,2038
12/12/2002,11:00:00,24560,24565,24225,24285,3124
12/12/2002,12:00:00,24285,24340,24240,24330,1030
12/12/2002,13:00:00,24335,24375,24285,24335,699
12/12/2002,14:00:00,24340,24600,24315,24570,2361
12/12/2002,15:00:00,24575,24680,24410,24440,3044
12/12/2002,16:00:00,24440,24670,24395,24565,2429
12/12/2002,17:00:00,24560,24580,24365,24410,1336
12/13/2002,09:00:00,24285,24350,24165,24320,2035
12/13/2002,10:00:00,24320,24345,24100,24135,2307
12/13/2002,11:00:00,24130,24170,24010,24095,2505
12/13/2002,12:00:00,24100,24160,24070,24080,1059
12/13/2002,13:00:00,24090,24145,24070,24135,701
12/13/2002,14:00:00,24130,24230,24070,24190,1614
12/13/2002,15:00:00,24190,24335,24115,24120,1818
12/13/2002,16:00:00,24115,24185,23955,24160,2949
12/13/2002,17:00:00,24155,24165,24030,24110,1444