DATA,ORA,APERTURA,MAX.,MIN.,CHIUSURA,VOLUME
09/20/2002,09:00:00,23495,23495,23495,23495,1
09/20/2002,10:00:00,23470,23470,23470,23470,1
09/20/2002,11:00:00,23540,23640,23500,23640,5
09/20/2002,12:00:00,23480,23510,23480,23510,2
09/20/2002,14:00:00,23570,23600,23570,23600,3
09/20/2002,15:00:00,23695,23695,23445,23445,5
09/20/2002,16:00:00,23315,23315,23215,23215,6
09/20/2002,17:00:00,22955,22955,22955,22955,1
09/23/2002,09:00:00,23050,23050,23050,23050,1
09/23/2002,10:00:00,23150,23150,22930,22930,2
09/23/2002,11:00:00,22550,22550,22485,22485,4
09/23/2002,14:00:00,22300,22300,22300,22300,1
09/23/2002,15:00:00,22285,22340,22285,22340,4
09/23/2002,16:00:00,22170,22190,21900,21980,10
09/23/2002,17:00:00,21855,21855,21845,21845,2
09/24/2002,09:00:00,22195,22195,21745,22055,5
09/24/2002,10:00:00,21970,21970,21970,21970,1
09/24/2002,11:00:00,21730,21730,21500,21500,2
09/24/2002,12:00:00,21455,21495,21455,21495,2
09/24/2002,13:00:00,21490,21700,21490,21700,2
09/24/2002,15:00:00,21530,21530,21530,21530,1
09/24/2002,16:00:00,21775,22320,21775,22065,17
09/24/2002,17:00:00,22055,22055,22055,22055,1
09/25/2002,09:00:00,21670,22065,21670,22065,8
09/25/2002,10:00:00,21950,22500,21950,22475,16
09/25/2002,11:00:00,22455,22555,22400,22555,12
09/25/2002,12:00:00,22525,22525,22430,22430,6
09/25/2002,14:00:00,22490,22490,22410,22410,3
09/25/2002,15:00:00,22475,22495,22440,22440,4
09/25/2002,16:00:00,22360,22375,22145,22145,12
09/25/2002,17:00:00,22040,22295,22040,22295,9
09/26/2002,09:00:00,22560,22560,22460,22540,6
09/26/2002,11:00:00,22575,22575,22575,22575,1
09/26/2002,12:00:00,22370,22440,22370,22440,6
09/26/2002,14:00:00,22570,22740,22570,22740,10
09/26/2002,17:00:00,22820,22865,22820,22865,4
09/27/2002,09:00:00,22735,22930,22735,22930,4
09/27/2002,10:00:00,22770,22770,22730,22730,2
09/27/2002,11:00:00,22790,22860,22790,22860,2
09/27/2002,12:00:00,22870,22870,22740,22740,2
09/27/2002,14:00:00,22850,22880,22850,22880,4
09/27/2002,15:00:00,22700,22700,22700,22700,1
09/27/2002,16:00:00,22730,22750,22730,22730,3
09/27/2002,17:00:00,22870,22895,22870,22895,3
09/30/2002,09:00:00,22330,22330,22100,22100,5
09/30/2002,10:00:00,22020,22100,22020,22095,6
09/30/2002,11:00:00,22145,22145,22120,22120,5
09/30/2002,13:00:00,21905,21905,21905,21905,1
09/30/2002,14:00:00,21890,21890,21890,21890,1
09/30/2002,15:00:00,21820,21820,21820,21820,1
09/30/2002,16:00:00,21600,21710,21600,21710,3
09/30/2002,17:00:00,21875,21875,21875,21875,1
10/01/2002,09:00:00,21825,21825,21695,21700,3
10/01/2002,10:00:00,21750,21795,21745,21745,5
10/01/2002,11:00:00,21795,21795,21735,21735,2
10/01/2002,12:00:00,21705,21895,21705,21880,5
10/01/2002,13:00:00,22030,22060,22030,22060,9
10/01/2002,14:00:00,21950,21950,21920,21920,9
10/01/2002,15:00:00,21960,22010,21925,21925,3
10/01/2002,16:00:00,21900,22070,21810,22070,6
10/01/2002,17:00:00,21915,22020,21915,22020,3
10/02/2002,09:00:00,22390,22480,22390,22450,7
10/02/2002,10:00:00,22475,22560,22475,22495,7
10/02/2002,14:00:00,22200,22200,22080,22080,5
10/02/2002,15:00:00,22060,22190,22060,22190,5
10/02/2002,16:00:00,22065,22320,22065,22310,14
10/02/2002,17:00:00,22305,22555,22305,22555,5
10/03/2002,09:00:00,22315,22315,22290,22290,2
10/03/2002,10:00:00,22320,22540,22320,22480,26
10/03/2002,11:00:00,22430,22515,22430,22515,4
10/03/2002,12:00:00,22655,22655,22600,22650,3
10/03/2002,13:00:00,22550,22585,22500,22500,4
10/03/2002,14:00:00,22500,22640,22500,22600,10
10/03/2002,16:00:00,22485,22775,22485,22600,22
10/03/2002,17:00:00,22600,22600,22500,22500,4
10/04/2002,09:00:00,22440,22440,22410,22410,3
10/04/2002,10:00:00,22340,22340,22210,22210,5
10/04/2002,11:00:00,22110,22110,22110,22110,2
10/04/2002,12:00:00,22140,22140,22085,22085,2
10/04/2002,14:00:00,22170,22185,22170,22185,3
10/04/2002,15:00:00,22240,22395,22080,22080,5
10/04/2002,16:00:00,22120,22120,21950,21965,7
10/04/2002,17:00:00,21850,21850,21800,21825,3
10/07/2002,09:00:00,21500,21570,21450,21450,3
10/07/2002,10:00:00,21600,21600,21600,21600,1
10/07/2002,12:00:00,21770,21865,21770,21865,4
10/07/2002,13:00:00,21765,21770,21765,21770,2
10/07/2002,14:00:00,21835,21860,21835,21860,9
10/07/2002,15:00:00,21860,22000,21860,22000,3
10/07/2002,16:00:00,21850,21900,21810,21810,3
10/07/2002,17:00:00,21750,21800,21730,21760,4
10/08/2002,09:00:00,21920,22025,21920,22005,27
10/08/2002,10:00:00,21865,21865,21780,21780,7
10/08/2002,12:00:00,21760,21800,21760,21800,2
10/08/2002,13:00:00,21670,21670,21615,21615,6
10/08/2002,14:00:00,21650,21650,21650,21650,1
10/08/2002,15:00:00,21750,21750,21625,21625,5
10/08/2002,16:00:00,21635,21635,21415,21415,7
10/08/2002,17:00:00,21350,21350,21250,21250,4
10/09/2002,09:00:00,21385,21385,21370,21370,2
10/09/2002,10:00:00,21360,21400,21280,21280,4
10/09/2002,11:00:00,21290,21290,21220,21220,2
10/09/2002,13:00:00,21270,21270,21270,21270,1
10/09/2002,14:00:00,21170,21170,20955,20955,4
10/09/2002,15:00:00,20975,20975,20975,20975,1
10/09/2002,16:00:00,20915,21110,20915,21085,8
10/09/2002,17:00:00,21085,21230,21085,21230,3
10/10/2002,09:00:00,21030,21215,21030,21215,2
10/10/2002,10:00:00,21115,21115,20905,20905,7
10/10/2002,11:00:00,20920,20920,20920,20920,1
10/10/2002,12:00:00,21010,21050,21010,21050,3
10/10/2002,13:00:00,21050,21070,20950,20950,7
10/10/2002,15:00:00,21250,21365,21250,21290,6
10/10/2002,16:00:00,21350,21670,21350,21670,11
10/10/2002,17:00:00,21765,21780,21750,21750,3
10/11/2002,09:00:00,21890,21905,21890,21905,4
10/11/2002,10:00:00,21990,22010,21990,22010,2
10/11/2002,11:00:00,22155,22155,22155,22155,1
10/11/2002,12:00:00,22265,22265,22265,22265,1
10/11/2002,14:00:00,22110,22110,22110,22110,1
10/11/2002,15:00:00,22265,22390,22265,22390,6
10/11/2002,16:00:00,22245,22245,22245,22245,1
10/11/2002,17:00:00,22410,22465,22410,22465,2
10/14/2002,10:00:00,22365,22365,22235,22245,4
10/14/2002,11:00:00,22245,22335,22245,22280,4
10/14/2002,12:00:00,22230,22250,22230,22250,2
10/14/2002,13:00:00,22250,22290,22240,22290,3
10/14/2002,14:00:00,22185,22185,22185,22185,1
10/14/2002,16:00:00,22220,22220,22220,22220,1
10/14/2002,17:00:00,22255,22255,22255,22255,1
10/15/2002,09:00:00,22555,22650,22555,22650,4
10/15/2002,10:00:00,22670,22755,22670,22735,7
10/15/2002,11:00:00,22845,22900,22845,22900,3
10/15/2002,12:00:00,22905,22910,22900,22910,5
10/15/2002,13:00:00,22910,22950,22885,22950,3
10/15/2002,14:00:00,23100,23195,23090,23195,6
10/15/2002,15:00:00,23115,23115,23115,23115,1
10/15/2002,16:00:00,23200,23335,23200,23335,3
10/15/2002,17:00:00,23685,23685,23640,23640,4
10/16/2002,09:00:00,23495,23705,23410,23705,6
10/16/2002,10:00:00,23875,24140,23700,23700,21
10/16/2002,11:00:00,23600,23600,23450,23450,6
10/16/2002,12:00:00,23390,23390,23335,23385,3
10/16/2002,13:00:00,23370,23370,23370,23370,1
10/16/2002,14:00:00,23300,23300,23270,23270,2
10/16/2002,15:00:00,23270,23315,23260,23260,3
10/16/2002,16:00:00,23220,23220,23060,23060,4
10/16/2002,17:00:00,23265,23325,23265,23300,45
10/17/2002,09:00:00,23910,23930,23670,23670,5
10/17/2002,11:00:00,23920,24050,23920,24050,8
10/17/2002,12:00:00,24060,24060,24055,24055,2
10/17/2002,13:00:00,23930,23930,23795,23855,5
10/17/2002,14:00:00,24000,24000,23925,23925,4
10/17/2002,15:00:00,23940,23975,23800,23815,12
10/17/2002,16:00:00,23765,23765,23550,23565,5
10/17/2002,17:00:00,23630,23875,23630,23875,6
10/18/2002,09:00:00,23860,23860,23860,23860,1
10/18/2002,11:00:00,23510,23510,23510,23510,1
10/18/2002,12:00:00,23615,23615,23615,23615,1
10/18/2002,15:00:00,23510,23510,23500,23500,5
10/18/2002,16:00:00,23350,23805,23350,23740,10
10/18/2002,17:00:00,23915,23915,23810,23850,5
10/21/2002,10:00:00,23480,23870,23470,23870,8
10/21/2002,11:00:00,23880,23880,23880,23880,1
10/21/2002,12:00:00,23850,23850,23850,23850,1
10/21/2002,15:00:00,23745,23745,23745,23745,1
10/21/2002,16:00:00,23655,23745,23655,23745,2
10/21/2002,17:00:00,23890,23890,23890,23890,1
10/22/2002,09:00:00,23870,24050,23810,24045,14
10/22/2002,10:00:00,24130,24130,24035,24035,4
10/22/2002,11:00:00,23880,23880,23830,23830,4
10/22/2002,12:00:00,23805,23805,23750,23750,6
10/22/2002,13:00:00,23705,23730,23700,23730,4
10/22/2002,14:00:00,23570,23570,23560,23560,2
10/22/2002,16:00:00,23650,23650,23650,23650,1
10/23/2002,09:00:00,23975,24160,23970,24045,10
10/23/2002,10:00:00,24010,24025,23810,23810,7
10/23/2002,11:00:00,23660,23685,23660,23685,2
10/23/2002,12:00:00,23700,23700,23700,23700,1
10/23/2002,13:00:00,23690,23690,23490,23490,3
10/23/2002,14:00:00,23430,23430,23430,23430,1
10/23/2002,15:00:00,23470,23470,23470,23470,1
10/23/2002,16:00:00,23400,23400,23300,23350,4
10/24/2002,10:00:00,23695,23695,23650,23650,2
10/24/2002,11:00:00,23630,23750,23630,23750,3
10/24/2002,13:00:00,23435,23540,23430,23535,7
10/24/2002,14:00:00,23725,23725,23695,23695,4
10/24/2002,15:00:00,23780,23790,23760,23760,4
10/24/2002,16:00:00,23780,23870,23660,23830,7
10/24/2002,17:00:00,23775,23775,23775,23775,1
10/25/2002,09:00:00,23585,23640,23585,23640,3
10/25/2002,10:00:00,23520,23560,23400,23400,15
10/25/2002,11:00:00,23455,23455,23455,23455,1
10/25/2002,12:00:00,23500,23500,23500,23500,5
10/25/2002,14:00:00,23610,23610,23540,23540,2
10/25/2002,15:00:00,23520,23730,23520,23690,4
10/25/2002,16:00:00,23835,23835,23670,23670,4
10/25/2002,17:00:00,23805,23805,23705,23715,5
10/28/2002,09:00:00,24010,24125,24010,24100,10
10/28/2002,10:00:00,23995,24100,23995,24100,2
10/28/2002,11:00:00,24080,24080,24080,24080,1
10/28/2002,12:00:00,24280,24320,24280,24320,2
10/28/2002,14:00:00,24305,24305,24305,24305,3
10/28/2002,15:00:00,24240,24240,24150,24150,7
10/28/2002,16:00:00,24055,24095,23900,23950,11
10/28/2002,17:00:00,23910,23910,23910,23910,1
10/29/2002,09:00:00,23870,23980,23770,23770,17
10/29/2002,10:00:00,23860,23860,23810,23825,4
10/29/2002,12:00:00,23735,23740,23735,23740,2
10/29/2002,15:00:00,23875,23875,23830,23840,4
10/29/2002,16:00:00,23700,23700,23200,23215,10
10/29/2002,17:00:00,23150,23150,23100,23125,7
10/30/2002,09:00:00,23260,23260,23140,23140,3
10/30/2002,10:00:00,23320,23320,23320,23320,2
10/30/2002,11:00:00,23315,23325,23315,23325,4
10/30/2002,14:00:00,23460,23460,23460,23460,1
10/30/2002,16:00:00,23400,23650,23400,23650,3
10/30/2002,17:00:00,23770,23905,23770,23875,6
10/31/2002,09:00:00,23835,23835,23835,23835,1
10/31/2002,10:00:00,23990,23990,23990,23990,1
10/31/2002,11:00:00,24035,24035,23865,23920,25
10/31/2002,13:00:00,23930,23930,23930,23930,7
10/31/2002,14:00:00,23750,23955,23750,23955,6
10/31/2002,15:00:00,23990,23990,23990,23990,1
10/31/2002,16:00:00,24045,24120,23900,23900,12
10/31/2002,17:00:00,23800,23990,23800,23990,4
11/01/2002,09:00:00,23840,23840,23810,23810,4
11/01/2002,10:00:00,23775,23775,23675,23675,7
11/01/2002,11:00:00,23705,23705,23625,23625,5
11/01/2002,14:00:00,23540,23540,23540,23540,1
11/01/2002,16:00:00,23520,23520,23410,23410,6
11/01/2002,17:00:00,23785,23785,23750,23755,4
11/04/2002,09:00:00,24210,24380,24210,24380,10
11/04/2002,10:00:00,24360,24360,24360,24360,6
11/04/2002,11:00:00,24420,24420,24420,24420,1
11/04/2002,12:00:00,24445,24520,24440,24520,22
11/04/2002,13:00:00,24535,24535,24515,24515,2
11/04/2002,15:00:00,24630,24630,24535,24570,4
11/04/2002,16:00:00,24630,24785,24630,24785,14
11/04/2002,17:00:00,24750,24800,24715,24755,38
11/05/2002,09:00:00,24660,24830,24660,24830,2
11/05/2002,11:00:00,24700,24700,24670,24670,2
11/05/2002,13:00:00,24630,24630,24630,24630,1
11/05/2002,14:00:00,24575,24575,24560,24560,2
11/05/2002,15:00:00,24605,24770,24605,24770,9
11/05/2002,16:00:00,24845,24995,24845,24995,6
11/05/2002,17:00:00,24945,24945,24930,24930,2
11/06/2002,09:00:00,25200,25200,24970,25010,8
11/06/2002,10:00:00,24950,25000,24835,24865,19
11/06/2002,11:00:00,24870,24890,24870,24890,2
11/06/2002,12:00:00,24985,24990,24820,24820,13
11/06/2002,13:00:00,24810,24810,24775,24805,5
11/06/2002,14:00:00,24825,24825,24805,24805,2
11/06/2002,15:00:00,24760,24760,24700,24700,2
11/06/2002,16:00:00,24650,24775,24650,24680,7
11/06/2002,17:00:00,24660,24720,24610,24700,9
11/07/2002,09:00:00,24755,24915,24755,24915,4
11/07/2002,10:00:00,24720,24720,24720,24720,1
11/07/2002,11:00:00,24650,24650,24510,24535,4
11/07/2002,13:00:00,24550,24550,24370,24435,15
11/07/2002,14:00:00,24330,24330,24225,24280,14
11/07/2002,15:00:00,24190,24230,24125,24125,10
11/07/2002,16:00:00,24165,24210,24090,24090,23
11/07/2002,17:00:00,24035,24040,23960,23960,6
11/08/2002,09:00:00,23800,24025,23800,24025,8
11/08/2002,10:00:00,24090,24090,23760,23770,9
11/08/2002,11:00:00,23765,23780,23700,23700,8
11/08/2002,12:00:00,23705,23720,23690,23690,3
11/08/2002,14:00:00,23950,24030,23950,24030,4
11/08/2002,15:00:00,23875,23950,23835,23950,4
11/08/2002,16:00:00,24050,24050,23875,23875,3
11/08/2002,17:00:00,23750,23750,23750,23750,1
11/11/2002,09:00:00,23500,23505,23500,23505,2
11/11/2002,10:00:00,23450,23450,23345,23355,17
11/11/2002,11:00:00,23245,23300,23245,23300,3
11/11/2002,12:00:00,23345,23370,23345,23350,25
11/11/2002,14:00:00,23425,23550,23425,23545,6
11/11/2002,15:00:00,23570,23590,23540,23540,7
11/11/2002,16:00:00,23475,23475,23475,23475,1
11/11/2002,17:00:00,23620,23620,23510,23510,3
11/12/2002,09:00:00,23560,23690,23560,23690,3
11/12/2002,10:00:00,23710,23710,23710,23710,1
11/12/2002,11:00:00,23605,23605,23350,23380,22
11/12/2002,12:00:00,23455,23455,23440,23440,4
11/12/2002,13:00:00,23320,23320,23320,23320,2
11/12/2002,14:00:00,23410,23410,23410,23410,1
11/12/2002,16:00:00,23800,23840,23800,23840,8
11/12/2002,17:00:00,23930,23930,23795,23830,3
11/13/2002,09:00:00,23650,23670,23645,23670,4
11/13/2002,10:00:00,23665,23665,23555,23565,5
11/13/2002,11:00:00,23575,23575,23575,23575,1
11/13/2002,12:00:00,23565,23565,23490,23490,4
11/13/2002,15:00:00,23475,23475,23450,23475,3
11/13/2002,16:00:00,23420,23760,23350,23655,20
11/13/2002,17:00:00,23580,23640,23580,23640,2
11/14/2002,09:00:00,23755,23770,23705,23770,41
11/14/2002,10:00:00,23840,23870,23840,23860,7
11/14/2002,11:00:00,23925,23935,23925,23935,2
11/14/2002,12:00:00,23930,24020,23930,23970,3
11/14/2002,13:00:00,23970,23970,23970,23970,1
11/14/2002,14:00:00,24030,24240,24030,24240,5
11/14/2002,15:00:00,24260,24280,24210,24210,29
11/14/2002,16:00:00,24380,24480,24370,24480,5
11/14/2002,17:00:00,24520,24520,24405,24405,11
11/15/2002,09:00:00,24640,24640,24630,24630,2
11/15/2002,10:00:00,24650,24650,24625,24625,2
11/15/2002,11:00:00,24620,24620,24560,24560,2
11/15/2002,12:00:00,24435,24450,24435,24450,5
11/15/2002,14:00:00,24510,24560,24430,24430,8
11/15/2002,15:00:00,24415,24465,24300,24440,18
11/15/2002,16:00:00,24365,24375,24300,24345,10
11/15/2002,17:00:00,24355,24460,24355,24420,6
11/18/2002,09:00:00,24625,24750,24605,24750,6
11/18/2002,10:00:00,24705,24815,24705,24810,6
11/18/2002,11:00:00,24835,24835,24810,24810,3
11/18/2002,14:00:00,24935,24945,24935,24940,4
11/18/2002,15:00:00,24850,24850,24850,24850,1
11/18/2002,16:00:00,24780,24780,24765,24765,8
11/18/2002,17:00:00,24735,24790,24725,24725,9
11/19/2002,09:00:00,24550,24580,24540,24555,4
11/19/2002,10:00:00,24655,24655,24655,24655,2
11/19/2002,11:00:00,24550,24550,24550,24550,2
11/19/2002,12:00:00,24555,24605,24555,24605,3
11/19/2002,13:00:00,24710,24720,24670,24670,19
11/19/2002,14:00:00,24685,24780,24670,24700,28
11/19/2002,15:00:00,24630,24640,24620,24640,3
11/19/2002,16:00:00,24560,24750,24560,24750,15
11/19/2002,17:00:00,24740,24845,24740,24845,11
11/20/2002,09:00:00,24975,24975,24780,24835,20
11/20/2002,10:00:00,24765,24765,24655,24655,7
11/20/2002,11:00:00,24660,24660,24550,24600,11
11/20/2002,12:00:00,24545,24575,24545,24575,2
11/20/2002,14:00:00,24570,24605,24570,24570,6
11/20/2002,15:00:00,24515,24585,24500,24565,15
11/20/2002,16:00:00,24710,24920,24710,24920,19
11/20/2002,17:00:00,24930,24950,24890,24900,5
11/21/2002,09:00:00,25250,25335,25250,25320,11
11/21/2002,10:00:00,25340,25550,25300,25530,17
11/21/2002,11:00:00,25495,25495,25455,25455,3
11/21/2002,12:00:00,25450,25450,25450,25450,1
11/21/2002,13:00:00,25450,25490,25350,25350,3
11/21/2002,14:00:00,25385,25500,25385,25500,10
11/21/2002,15:00:00,25445,25445,25435,25435,4
11/21/2002,16:00:00,25555,25650,25550,25650,8
11/21/2002,17:00:00,25640,25685,25640,25675,6
11/22/2002,09:00:00,25600,25850,25535,25850,22
11/22/2002,10:00:00,25825,25825,25575,25670,27
11/22/2002,11:00:00,25565,25570,25495,25500,5
11/22/2002,12:00:00,25530,25640,25530,25625,9
11/22/2002,13:00:00,25620,25620,25540,25555,4
11/22/2002,14:00:00,25520,25540,25515,25515,4
11/22/2002,15:00:00,25475,25560,25450,25560,12
11/22/2002,16:00:00,25545,25560,25500,25500,3
11/22/2002,17:00:00,25545,25670,25545,25670,16
11/25/2002,09:00:00,25860,25880,25710,25710,16
11/25/2002,10:00:00,25720,25725,25655,25655,7
11/25/2002,11:00:00,25600,25680,25600,25680,3
11/25/2002,12:00:00,25685,25765,25685,25755,4
11/25/2002,13:00:00,25735,25735,25700,25700,2
11/25/2002,15:00:00,25655,25700,25655,25700,6
11/25/2002,16:00:00,25815,25920,25790,25790,13
11/25/2002,17:00:00,25705,25770,25705,25770,5
11/26/2002,09:00:00,25770,25800,25700,25785,6
11/26/2002,10:00:00,25720,25755,25720,25755,2
11/26/2002,11:00:00,25650,25650,25540,25540,19
11/26/2002,12:00:00,25570,25570,25570,25570,1
11/26/2002,13:00:00,25575,25585,25575,25585,4
11/26/2002,14:00:00,25570,25610,25570,25610,3
11/26/2002,15:00:00,25570,25575,25545,25575,14
11/26/2002,16:00:00,25600,25600,25300,25300,16
11/26/2002,18:00:00,25300,25300,25300,25300,1
11/27/2002,09:00:00,25375,25450,25320,25450,3
11/27/2002,10:00:00,25450,25570,25430,25570,15
11/27/2002,11:00:00,25585,25600,25550,25550,9
11/27/2002,12:00:00,25575,25600,25575,25600,6
11/27/2002,13:00:00,25640,25760,25640,25720,7
11/27/2002,14:00:00,25745,25840,25745,25840,51
11/27/2002,15:00:00,25890,25895,25825,25855,70
11/27/2002,16:00:00,25950,26175,25940,26120,110
11/27/2002,17:00:00,26195,26205,26170,26195,24
11/28/2002,09:00:00,26145,26340,26080,26340,29
11/28/2002,10:00:00,26330,26390,26320,26390,4
11/28/2002,11:00:00,26300,26350,26250,26270,4
11/28/2002,12:00:00,26315,26315,26200,26200,8
11/28/2002,13:00:00,26150,26235,26120,26195,12
11/28/2002,14:00:00,26130,26130,26115,26115,4
11/28/2002,15:00:00,26165,26165,26165,26165,1
11/28/2002,16:00:00,26255,26340,26235,26320,12
11/28/2002,17:00:00,26320,26405,26320,26345,12
11/29/2002,09:00:00,26400,26490,26350,26490,9
11/29/2002,10:00:00,26485,26485,26220,26220,29
11/29/2002,11:00:00,26230,26230,26160,26165,6
11/29/2002,13:00:00,26300,26390,26300,26390,3
11/29/2002,14:00:00,26400,26490,26390,26490,8
11/29/2002,15:00:00,26430,26485,26345,26345,20
11/29/2002,16:00:00,26310,26330,26200,26200,15
11/29/2002,17:00:00,26300,26375,26290,26375,12
12/02/2002,09:00:00,26595,26610,26565,26610,15
12/02/2002,10:00:00,26530,26625,26530,26625,31
12/02/2002,11:00:00,26590,26670,26590,26660,27
12/02/2002,12:00:00,26695,26695,26660,26675,10
12/02/2002,13:00:00,26640,26815,26640,26810,6
12/02/2002,14:00:00,26845,26915,26820,26900,23
12/02/2002,15:00:00,26895,26960,26890,26920,10
12/02/2002,16:00:00,26865,26885,26380,26395,54
12/02/2002,17:00:00,26320,26320,26270,26270,2
12/03/2002,09:00:00,26420,26420,26200,26200,6
12/03/2002,10:00:00,26130,26160,25995,26005,25
12/03/2002,11:00:00,25985,26095,25945,26090,26
12/03/2002,13:00:00,26075,26150,26075,26150,12
12/03/2002,14:00:00,26155,26175,26055,26055,4
12/03/2002,15:00:00,25950,25980,25835,25835,37
12/03/2002,16:00:00,25825,25865,25710,25710,33
12/03/2002,17:00:00,25720,25725,25595,25650,19
12/04/2002,09:00:00,25520,25540,25370,25370,40
12/04/2002,10:00:00,25430,25710,25410,25710,26
12/04/2002,11:00:00,25680,25705,25590,25645,23
12/04/2002,12:00:00,25650,25685,25650,25675,14
12/04/2002,13:00:00,25625,25635,25510,25510,17
12/04/2002,14:00:00,25560,25620,25430,25445,14
12/04/2002,15:00:00,25385,25545,25385,25530,23
12/04/2002,16:00:00,25560,25775,25515,25700,69
12/04/2002,17:00:00,25640,25695,25610,25610,8
12/05/2002,09:00:00,25725,25735,25650,25735,7
12/05/2002,10:00:00,25845,25940,25800,25910,51
12/05/2002,11:00:00,25950,26090,25935,26035,21
12/05/2002,12:00:00,26075,26075,25950,25970,7
12/05/2002,13:00:00,25895,26055,25810,25890,45
12/05/2002,14:00:00,26015,26065,26015,26065,17
12/05/2002,15:00:00,25950,26000,25520,25525,70
12/05/2002,16:00:00,25505,25565,25205,25260,86
12/05/2002,17:00:00,25280,25285,25050,25115,31
12/06/2002,09:00:00,25200,25300,25080,25205,62
12/06/2002,10:00:00,25200,25305,25150,25255,27
12/06/2002,11:00:00,25300,25345,25060,25060,50
12/06/2002,12:00:00,25050,25050,24850,24850,47
12/06/2002,13:00:00,24760,24890,24725,24810,219
12/06/2002,14:00:00,24885,25015,24560,24620,53
12/06/2002,15:00:00,24630,24900,24590,24900,63
12/06/2002,16:00:00,24920,25105,24845,24850,42
12/06/2002,17:00:00,24860,24975,24850,24955,34
12/09/2002,09:00:00,25060,25100,24810,24880,33
12/09/2002,10:00:00,24920,25070,24880,25050,59
12/09/2002,11:00:00,25050,25120,24980,25035,27
12/09/2002,12:00:00,24960,24960,24800,24810,31
12/09/2002,13:00:00,24785,24785,24620,24620,24
12/09/2002,14:00:00,24640,24690,24595,24680,59
12/09/2002,15:00:00,24700,24700,24630,24700,9
12/09/2002,16:00:00,24645,24660,24345,24380,36
12/09/2002,17:00:00,24350,24410,24320,24340,24
12/10/2002,09:00:00,24280,24575,24280,24575,114
12/10/2002,10:00:00,24400,24615,24390,24570,28
12/10/2002,11:00:00,24555,24630,24370,24580,39
12/10/2002,12:00:00,24510,24535,24460,24485,20
12/10/2002,13:00:00,24515,24515,24450,24450,74
12/10/2002,14:00:00,24550,24550,24550,24550,1
12/10/2002,15:00:00,24505,24530,24450,24450,25
12/10/2002,16:00:00,24510,24530,24450,24515,14
12/10/2002,17:00:00,24500,24770,24500,24770,85
12/11/2002,09:00:00,24790,24840,24705,24840,22
12/11/2002,10:00:00,24825,24920,24810,24850,21
12/11/2002,11:00:00,24860,24910,24770,24810,134
12/11/2002,12:00:00,24760,24790,24660,24700,62
12/11/2002,13:00:00,24670,24725,24670,24695,4
12/11/2002,14:00:00,24730,24745,24590,24600,46
12/11/2002,15:00:00,24570,24625,24535,24625,35
12/11/2002,16:00:00,24570,24905,24540,24850,167
12/11/2002,17:00:00,24825,24925,24790,24900,27
12/12/2002,09:00:00,24850,25000,24710,24725,124
12/12/2002,10:00:00,24680,24800,24680,24700,15
12/12/2002,11:00:00,24680,24680,24400,24435,181
12/12/2002,12:00:00,24430,24475,24410,24475,104
12/12/2002,13:00:00,24470,24515,24435,24480,47
12/12/2002,14:00:00,24510,24730,24510,24730,21
12/12/2002,15:00:00,24715,24800,24565,24565,48
12/12/2002,16:00:00,24570,24790,24570,24780,21
12/12/2002,17:00:00,24710,24710,24550,24560,38
12/13/2002,09:00:00,24450,24475,24325,24470,191
12/13/2002,10:00:00,24400,24400,24245,24245,113
12/13/2002,11:00:00,24260,24280,24165,24255,276
12/13/2002,12:00:00,24250,24270,24215,24245,83
12/13/2002,13:00:00,24260,24280,24250,24255,38
12/13/2002,14:00:00,24230,24355,24230,24340,109
12/13/2002,15:00:00,24340,24450,24250,24250,211
12/13/2002,16:00:00,24240,24300,24090,24290,319
12/13/2002,17:00:00,24180,24280,24180,24230,98
12/16/2002,09:00:00,24080,24470,24050,24350,335
12/16/2002,10:00:00,24450,24520,24360,24480,173
12/16/2002,11:00:00,24475,24650,24475,24560,545
12/16/2002,12:00:00,24585,24690,24585,24690,101
12/16/2002,13:00:00,24690,24690,24665,24670,151
12/16/2002,14:00:00,24695,24750,24695,24710,376
12/16/2002,15:00:00,24650,24745,24630,24745,300
12/16/2002,16:00:00,24750,25005,24750,24960,168
12/16/2002,17:00:00,25000,25070,25000,25030,501
12/17/2002,09:00:00,25065,25150,24830,25110,778
12/17/2002,10:00:00,25075,25080,24890,24965,1854
12/17/2002,11:00:00,24940,24995,24880,24970,885
12/17/2002,12:00:00,24970,24990,24865,24900,380
12/17/2002,13:00:00,24860,24975,24845,24935,753
12/17/2002,14:00:00,24960,25050,24955,24990,591
12/17/2002,15:00:00,24995,25150,24945,25130,455
12/17/2002,16:00:00,25155,25185,24805,24820,318
12/17/2002,17:00:00,24815,24905,24775,24800,512
12/18/2002,09:00:00,24755,24755,24580,24625,1267
12/18/2002,10:00:00,24660,24710,24540,24670,877
12/18/2002,11:00:00,24655,24760,24655,24700,623
12/18/2002,12:00:00,24680,24750,24655,24675,1456
12/18/2002,13:00:00,24670,24720,24620,24685,913
12/18/2002,14:00:00,24685,24730,24645,24665,389
12/18/2002,15:00:00,24670,24715,24550,24550,697
12/18/2002,16:00:00,24565,24565,24200,24210,679
12/18/2002,17:00:00,24180,24300,24175,24250,347
12/19/2002,09:00:00,24435,24550,24375,24475,912
12/19/2002,10:00:00,24480,24500,24230,24325,656
12/19/2002,11:00:00,24335,24360,23975,24055,1270
12/19/2002,12:00:00,24065,24075,23900,24020,1061
12/19/2002,13:00:00,24030,24145,23970,24050,526
12/19/2002,14:00:00,24050,24050,23825,23890,713
12/19/2002,15:00:00,23885,24135,23870,24050,1595
12/19/2002,16:00:00,24075,24225,23840,23845,1561
12/19/2002,17:00:00,23830,24040,23800,24035,1609
12/20/2002,09:00:00,24000,24105,23780,23840,1728
12/20/2002,10:00:00,23845,24260,23840,24185,2510
12/20/2002,11:00:00,24180,24375,24125,24290,1664
12/20/2002,12:00:00,24290,24295,24155,24205,1202
12/20/2002,13:00:00,24200,24325,24175,24300,634
12/20/2002,14:00:00,24300,24310,24200,24265,559
12/20/2002,15:00:00,24270,24270,24105,24220,1482
12/20/2002,16:00:00,24215,24295,24155,24190,1579
12/20/2002,17:00:00,24190,24550,24185,24530,1487
12/23/2002,09:00:00,24450,24640,24410,24570,807
12/23/2002,10:00:00,24580,24605,24475,24565,715
12/23/2002,11:00:00,24550,24550,24365,24390,650
12/23/2002,12:00:00,24380,24500,24365,24425,337
12/23/2002,13:00:00,24425,24425,24380,24395,145
12/23/2002,14:00:00,24395,24460,24320,24435,367
12/23/2002,15:00:00,24435,24535,24400,24425,607
12/23/2002,16:00:00,24430,24525,24410,24480,595
12/23/2002,17:00:00,24480,24515,24365,24365,626
12/27/2002,09:00:00,24415,24415,24180,24230,710
12/27/2002,10:00:00,24230,24255,24135,24230,477
12/27/2002,11:00:00,24230,24235,24160,24180,245
12/27/2002,12:00:00,24175,24210,24140,24175,228
12/27/2002,13:00:00,24170,24190,24160,24185,56
12/27/2002,14:00:00,24185,24185,24110,24130,184
12/27/2002,15:00:00,24140,24160,24090,24110,291
12/27/2002,16:00:00,24125,24160,23875,23910,708
12/27/2002,17:00:00,23920,23965,23840,23840,547