DATA,ORA,APERTURA,MAX.,MIN.,CHIUSURA,VOLUME
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
12/30/2002,09:00:00,23780,23950,23685,23940,708
12/30/2002,10:00:00,23940,23955,23750,23825,607
12/30/2002,11:00:00,23825,23975,23820,23850,537
12/30/2002,12:00:00,23860,23945,23855,23920,264
12/30/2002,13:00:00,23920,23970,23910,23940,168
12/30/2002,14:00:00,23940,24065,23940,23975,867
12/30/2002,15:00:00,23980,24035,23920,23970,389
12/30/2002,16:00:00,23980,24060,23890,23930,865
12/30/2002,17:00:00,23925,23975,23815,23920,834
01/02/2003,09:00:00,23785,24275,23785,24230,1164
01/02/2003,10:00:00,24230,24365,24170,24325,629
01/02/2003,11:00:00,24325,24520,24305,24445,1180
01/02/2003,12:00:00,24450,24505,24435,24450,441
01/02/2003,13:00:00,24460,24545,24445,24505,250
01/02/2003,14:00:00,24515,24545,24445,24460,426
01/02/2003,15:00:00,24465,24495,24430,24450,646
01/02/2003,16:00:00,24460,24930,24460,24865,2049
01/02/2003,17:00:00,24880,24920,24730,24790,1111
01/03/2003,09:00:00,24950,25050,24830,25030,1448
01/03/2003,10:00:00,25030,25060,24790,24915,1347
01/03/2003,11:00:00,24915,25055,24855,25005,925
01/03/2003,12:00:00,25010,25095,24980,25075,541
01/03/2003,13:00:00,25075,25095,24945,24995,432
01/03/2003,14:00:00,24995,25040,24940,24970,408
01/03/2003,15:00:00,24970,25005,24850,24970,1017
01/03/2003,16:00:00,24980,25060,24870,24925,1937
01/03/2003,17:00:00,24930,25045,24875,25040,765
01/06/2003,09:00:00,25200,25390,25035,25130,1212
01/06/2003,10:00:00,25130,25390,25110,25300,1271
01/06/2003,11:00:00,25300,25400,25225,25270,959
01/06/2003,12:00:00,25270,25270,24895,24945,1441
01/06/2003,13:00:00,24935,24950,24810,24870,698
01/06/2003,14:00:00,24870,25065,24855,24980,698
01/06/2003,15:00:00,24980,25115,24965,25110,829
01/06/2003,16:00:00,25090,25365,25010,25270,2199
01/06/2003,17:00:00,25270,25320,25235,25290,753
01/07/2003,09:00:00,25295,25335,25095,25115,1945
01/07/2003,10:00:00,25115,25290,25065,25210,2077
01/07/2003,11:00:00,25210,25240,25080,25150,1922
01/07/2003,12:00:00,25150,25165,25050,25085,738
01/07/2003,13:00:00,25080,25150,25010,25070,619
01/07/2003,14:00:00,25070,25090,24920,25025,1148
01/07/2003,15:00:00,25025,25080,24980,25045,1113
01/07/2003,16:00:00,25035,25140,24775,24810,2790
01/07/2003,17:00:00,24815,24975,24795,24970,1513
01/08/2003,09:00:00,24740,24995,24740,24815,2599
01/08/2003,10:00:00,24815,24840,24640,24680,2488
01/08/2003,11:00:00,24685,24790,24685,24750,1337
01/08/2003,12:00:00,24755,24785,24690,24705,827
01/08/2003,13:00:00,24710,24840,24700,24725,829
01/08/2003,14:00:00,24725,24765,24655,24680,953
01/08/2003,15:00:00,24675,24750,24600,24625,1557
01/08/2003,16:00:00,24630,24740,24560,24690,2152
01/08/2003,17:00:00,24685,24780,24660,24740,1189
01/09/2003,09:00:00,24730,24780,24450,24490,2160
01/09/2003,10:00:00,24480,24560,24335,24370,2433
01/09/2003,11:00:00,24370,24390,24275,24300,1919
01/09/2003,12:00:00,24300,24390,24275,24385,1049
01/09/2003,13:00:00,24380,24480,24330,24460,718
01/09/2003,14:00:00,24465,24580,24425,24530,1591
01/09/2003,15:00:00,24520,24850,24495,24790,2924
01/09/2003,16:00:00,24780,25030,24770,24980,3180
01/09/2003,17:00:00,24980,25035,24860,24985,1743
01/10/2003,09:00:00,25010,25035,24810,24850,2100
01/10/2003,10:00:00,24840,25185,24820,25140,2571
01/10/2003,11:00:00,25145,25195,25040,25120,1932
01/10/2003,12:00:00,25125,25245,25120,25145,1604
01/10/2003,13:00:00,25145,25190,25085,25125,646
01/10/2003,14:00:00,25115,25150,24670,24790,2638
01/10/2003,15:00:00,24790,24915,24650,24895,2647
01/10/2003,16:00:00,24885,25040,24850,25000,2587
01/10/2003,17:00:00,24995,25055,24875,24930,1377
01/13/2003,09:00:00,25060,25300,25060,25155,1827
01/13/2003,10:00:00,25150,25195,25060,25155,1727
01/13/2003,11:00:00,25150,25235,25095,25215,1154
01/13/2003,12:00:00,25220,25340,25205,25310,1042
01/13/2003,13:00:00,25315,25380,25265,25335,705
01/13/2003,14:00:00,25330,25380,25280,25340,886
01/13/2003,15:00:00,25335,25335,25100,25175,1961
01/13/2003,16:00:00,25180,25210,24880,24955,3014
01/13/2003,17:00:00,24950,25085,24900,25050,1655
01/14/2003,09:00:00,25045,25195,24900,25105,2121
01/14/2003,10:00:00,25115,25180,25025,25125,1653
01/14/2003,11:00:00,25120,25280,25120,25215,2127
01/14/2003,12:00:00,25225,25270,25170,25205,705
01/14/2003,13:00:00,25210,25270,25110,25170,678
01/14/2003,14:00:00,25175,25220,24960,25030,2212
01/14/2003,15:00:00,25035,25095,24855,25015,2655
01/14/2003,16:00:00,25020,25200,24965,25030,2819
01/14/2003,17:00:00,25030,25130,25025,25100,1120
01/15/2003,09:00:00,25300,25340,25120,25170,2450
01/15/2003,10:00:00,25170,25235,25005,25035,2416
01/15/2003,11:00:00,25040,25060,24930,25000,1924
01/15/2003,12:00:00,24995,25050,24950,25000,821
01/15/2003,13:00:00,25000,25070,24960,25060,400
01/15/2003,14:00:00,25065,25170,25015,25125,1281
01/15/2003,15:00:00,25120,25170,24975,25000,1764
01/15/2003,16:00:00,24995,25010,24800,24800,2526
01/15/2003,17:00:00,24805,24955,24765,24910,1331
01/16/2003,09:00:00,24850,24965,24700,24760,2274
01/16/2003,10:00:00,24765,24840,24680,24790,1662
01/16/2003,11:00:00,24790,24885,24760,24820,1692
01/16/2003,12:00:00,24825,24945,24825,24865,1229
01/16/2003,13:00:00,24860,24865,24780,24830,512
01/16/2003,14:00:00,24835,24935,24835,24890,1193
01/16/2003,15:00:00,24885,24975,24800,24930,1961
01/16/2003,16:00:00,24935,25030,24865,24910,2419
01/16/2003,17:00:00,24910,24940,24830,24920,1669
01/17/2003,09:00:00,24710,24720,24480,24490,2076
01/17/2003,10:00:00,24495,24510,24360,24370,2004
01/17/2003,11:00:00,24370,24425,24320,24410,1295
01/17/2003,12:00:00,24415,24445,24365,24400,551
01/17/2003,13:00:00,24400,24400,24340,24380,287
01/17/2003,14:00:00,24385,24390,24260,24305,805
01/17/2003,15:00:00,24305,24330,24215,24320,1523
01/17/2003,16:00:00,24315,24410,24225,24235,2281
01/17/2003,17:00:00,24230,24235,24120,24125,1837
01/20/2003,09:00:00,24200,24270,24100,24190,1497
01/20/2003,10:00:00,24195,24215,24065,24095,1393
01/20/2003,11:00:00,24100,24130,24040,24065,985
01/20/2003,12:00:00,24065,24090,24040,24060,566
01/20/2003,13:00:00,24060,24105,24060,24080,368
01/20/2003,14:00:00,24085,24085,23920,23950,1070
01/20/2003,15:00:00,23955,23955,23850,23925,1116
01/20/2003,16:00:00,23920,23940,23815,23830,1159
01/20/2003,17:00:00,23830,23840,23770,23790,1100
01/21/2003,09:00:00,23945,24070,23915,23990,1737
01/21/2003,10:00:00,23990,24035,23810,23845,1993
01/21/2003,11:00:00,23850,24030,23840,23970,1940
01/21/2003,12:00:00,23965,23985,23860,23870,811
01/21/2003,13:00:00,23870,23905,23710,23725,1241
01/21/2003,14:00:00,23730,23840,23650,23805,1807
01/21/2003,15:00:00,23805,23950,23725,23760,2100
01/21/2003,16:00:00,23770,23785,23430,23480,3606
01/21/2003,17:00:00,23480,23485,23365,23435,1850
01/22/2003,09:00:00,23430,23530,23230,23260,2301
01/22/2003,10:00:00,23255,23390,23205,23320,2866
01/22/2003,11:00:00,23320,23325,23180,23200,1868
01/22/2003,12:00:00,23200,23230,23130,23160,2006
01/22/2003,13:00:00,23160,23225,23085,23100,1043
01/22/2003,14:00:00,23095,23195,23045,23160,1862
01/22/2003,15:00:00,23160,23305,23115,23230,2457
01/22/2003,16:00:00,23230,23355,23095,23275,3264
01/22/2003,17:00:00,23275,23275,23095,23100,1512
01/23/2003,09:00:00,23430,23430,23150,23230,2362
01/23/2003,10:00:00,23230,23330,23080,23330,2271
01/23/2003,11:00:00,23325,23380,23100,23265,2405
01/23/2003,12:00:00,23265,23295,23170,23190,829
01/23/2003,13:00:00,23185,23295,23180,23255,549
01/23/2003,14:00:00,23250,23360,23250,23320,953
01/23/2003,15:00:00,23320,23410,23270,23305,1727
01/23/2003,16:00:00,23320,23360,23035,23165,3219
01/23/2003,17:00:00,23165,23165,22970,23010,1840
01/24/2003,09:00:00,22990,23210,22960,23050,2804
01/24/2003,10:00:00,23055,23365,23020,23290,3065
01/24/2003,11:00:00,23290,23390,23245,23245,1657
01/24/2003,12:00:00,23245,23255,23135,23190,1470
01/24/2003,13:00:00,23190,23265,23185,23225,507
01/24/2003,14:00:00,23225,23320,23210,23280,767
01/24/2003,15:00:00,23280,23300,23060,23105,1704
01/24/2003,16:00:00,23105,23105,22710,22800,3683
01/24/2003,17:00:00,22795,22800,22680,22720,1592
01/27/2003,09:00:00,22620,22630,22375,22385,2407
01/27/2003,10:00:00,22385,22435,22265,22275,2354
01/27/2003,11:00:00,22280,22340,22240,22255,1854
01/27/2003,12:00:00,22260,22400,22250,22350,1281
01/27/2003,13:00:00,22350,22430,22310,22365,714
01/27/2003,14:00:00,22365,22400,22300,22365,936
01/27/2003,15:00:00,22365,22620,22315,22610,3452
01/27/2003,16:00:00,22615,22650,22400,22450,3101
01/27/2003,17:00:00,22450,22465,22250,22285,1893
01/28/2003,09:00:00,22560,22640,22390,22465,2639
01/28/2003,10:00:00,22460,22685,22340,22645,4105
01/28/2003,11:00:00,22640,22655,22450,22520,1767
01/28/2003,12:00:00,22520,22525,22300,22310,1749
01/28/2003,13:00:00,22300,22335,22175,22270,1344
01/28/2003,14:00:00,22275,22415,22220,22400,1419
01/28/2003,15:00:00,22395,22495,22330,22365,1813
01/28/2003,16:00:00,22400,22540,22255,22280,3373
01/28/2003,17:00:00,22275,22380,22270,22335,1767
01/29/2003,09:00:00,22200,22200,21895,21930,2692
01/29/2003,10:00:00,21920,21990,21815,21950,2658
01/29/2003,11:00:00,21950,22070,21900,22030,1891
01/29/2003,12:00:00,22030,22090,21970,22025,1151
01/29/2003,13:00:00,22035,22165,22020,22150,977
01/29/2003,14:00:00,22145,22300,22120,22230,2296
01/29/2003,15:00:00,22230,22320,22105,22150,2431
01/29/2003,16:00:00,22150,22570,22120,22450,4114
01/29/2003,17:00:00,22450,22590,22445,22525,1992
01/30/2003,09:00:00,22680,22740,22595,22675,2569
01/30/2003,10:00:00,22675,22845,22560,22795,2761
01/30/2003,11:00:00,22795,22890,22755,22760,1770
01/30/2003,12:00:00,22760,22840,22735,22830,725
01/30/2003,13:00:00,22825,22850,22735,22800,472
01/30/2003,14:00:00,22800,22885,22685,22835,1848
01/30/2003,15:00:00,22850,22940,22805,22855,2031
01/30/2003,16:00:00,22855,22975,22760,22865,2782
01/30/2003,17:00:00,22865,22915,22730,22870,1687
01/31/2003,09:00:00,22115,22590,22115,22560,1870
01/31/2003,10:00:00,22560,22745,22560,22690,1866
01/31/2003,11:00:00,22695,22860,22660,22855,1779
01/31/2003,12:00:00,22850,22885,22785,22840,1087
01/31/2003,13:00:00,22840,22950,22820,22870,615
01/31/2003,14:00:00,22870,22925,22810,22860,921
01/31/2003,15:00:00,22860,22975,22710,22970,2588
01/31/2003,16:00:00,22970,23100,22860,23015,2859
01/31/2003,17:00:00,23015,23100,22930,23100,1920
02/03/2003,09:00:00,23265,23345,23180,23245,1869
02/03/2003,10:00:00,23240,23300,23150,23195,1708
02/03/2003,11:00:00,23190,23270,23135,23200,1496
02/03/2003,12:00:00,23210,23255,23190,23245,549
02/03/2003,13:00:00,23240,23295,23225,23275,449
02/03/2003,14:00:00,23275,23290,23145,23155,911
02/03/2003,15:00:00,23155,23220,23120,23220,1163
02/03/2003,16:00:00,23230,23340,23165,23310,2395
02/03/2003,17:00:00,23310,23365,23175,23215,1772
02/04/2003,09:00:00,23080,23100,22880,22985,2504
02/04/2003,10:00:00,22980,23015,22925,22960,1694
02/04/2003,11:00:00,22960,22970,22835,22865,1801
02/04/2003,12:00:00,22865,22890,22825,22885,964
02/04/2003,13:00:00,22880,22900,22850,22870,366
02/04/2003,14:00:00,22870,22895,22740,22770,1320
02/04/2003,15:00:00,22775,22775,22670,22700,1904
02/04/2003,16:00:00,22700,22775,22600,22600,2552
02/04/2003,17:00:00,22600,22650,22515,22625,2064
02/05/2003,09:00:00,22600,22635,22370,22525,2434
02/05/2003,10:00:00,22525,22680,22510,22640,2384
02/05/2003,11:00:00,22640,22710,22540,22680,1841
02/05/2003,12:00:00,22680,22725,22635,22680,1095
02/05/2003,13:00:00,22675,22710,22615,22615,465
02/05/2003,14:00:00,22610,22740,22605,22705,991
02/05/2003,15:00:00,22705,22800,22675,22755,1621
02/05/2003,16:00:00,22750,22950,22590,22860,2491
02/05/2003,17:00:00,22860,22970,22855,22950,2181
02/06/2003,09:00:00,22780,22960,22720,22940,2013
02/06/2003,10:00:00,22945,23000,22775,22850,2328
02/06/2003,11:00:00,22860,22885,22760,22840,1174
02/06/2003,12:00:00,22835,22845,22735,22810,1099
02/06/2003,13:00:00,22815,22890,22805,22815,760
02/06/2003,14:00:00,22815,22860,22685,22730,1710
02/06/2003,15:00:00,22730,22805,22555,22575,1896
02/06/2003,16:00:00,22565,22675,22515,22625,2551
02/06/2003,17:00:00,22625,22740,22535,22735,1628
02/07/2003,09:00:00,22590,22675,22485,22510,1707
02/07/2003,10:00:00,22510,22765,22495,22705,2262
02/07/2003,11:00:00,22710,22850,22695,22765,1896
02/07/2003,12:00:00,22760,22765,22680,22725,855
02/07/2003,13:00:00,22725,22800,22710,22735,380
02/07/2003,14:00:00,22730,22940,22720,22920,1662
02/07/2003,15:00:00,22920,22965,22780,22840,2324
02/07/2003,16:00:00,22830,22855,22650,22675,2612
02/07/2003,17:00:00,22675,22730,22605,22605,1346
02/10/2003,09:00:00,22640,22650,22420,22455,1836
02/10/2003,10:00:00,22460,22625,22435,22620,1763
02/10/2003,11:00:00,22610,22680,22495,22530,1274
02/10/2003,12:00:00,22535,22620,22470,22570,1027
02/10/2003,13:00:00,22570,22650,22535,22595,594
02/10/2003,14:00:00,22590,22745,22580,22665,1218
02/10/2003,15:00:00,22670,22705,22540,22605,2010
02/10/2003,16:00:00,22600,22610,22405,22440,2352
02/10/2003,17:00:00,22445,22535,22420,22500,1251
02/11/2003,09:00:00,22635,22750,22580,22685,2175
02/11/2003,10:00:00,22685,22820,22685,22800,1981
02/11/2003,11:00:00,22800,22920,22785,22860,1642
02/11/2003,12:00:00,22865,22940,22855,22860,693
02/11/2003,13:00:00,22860,22900,22840,22870,499
02/11/2003,14:00:00,22870,22960,22835,22905,870
02/11/2003,15:00:00,22900,22980,22880,22980,1166
02/11/2003,16:00:00,22980,23220,22940,23200,3797
02/11/2003,17:00:00,23205,23285,23100,23100,1958
02/12/2003,09:00:00,22955,23135,22930,23035,2173
02/12/2003,10:00:00,23030,23030,22845,22900,2311
02/12/2003,11:00:00,22900,22950,22855,22925,1297
02/12/2003,12:00:00,22930,23000,22895,22990,873
02/12/2003,13:00:00,22985,23020,22930,22950,540
02/12/2003,14:00:00,22950,22965,22885,22890,931
02/12/2003,15:00:00,22890,23015,22835,22960,1881
02/12/2003,16:00:00,22960,23015,22880,22945,2376
02/12/2003,17:00:00,22940,22990,22895,22950,1284
02/13/2003,09:00:00,22760,22790,22660,22670,1858
02/13/2003,10:00:00,22670,22830,22650,22800,1918
02/13/2003,11:00:00,22800,22900,22755,22860,1593
02/13/2003,12:00:00,22860,23030,22860,22985,1144
02/13/2003,13:00:00,22985,23160,22975,23110,1206
02/13/2003,14:00:00,23115,23175,22970,23010,1845
02/13/2003,15:00:00,23010,23050,22915,22975,2157
02/13/2003,16:00:00,22985,23010,22800,22825,2716
02/13/2003,17:00:00,22825,22930,22790,22880,1657
02/14/2003,09:00:00,23040,23070,22960,23050,1847
02/14/2003,10:00:00,23060,23085,22810,22865,1939
02/14/2003,11:00:00,22865,22910,22835,22850,1285
02/14/2003,12:00:00,22855,22975,22845,22960,1017
02/14/2003,13:00:00,22960,22970,22890,22915,641
02/14/2003,14:00:00,22910,23000,22900,22940,431
02/14/2003,15:00:00,22940,23025,22865,22920,1700
02/14/2003,16:00:00,22930,23430,22870,23235,3771
02/14/2003,17:00:00,23240,23305,23095,23125,2612
02/17/2003,09:00:00,23460,23460,23345,23400,1823
02/17/2003,10:00:00,23405,23405,23255,23325,1678
02/17/2003,11:00:00,23320,23395,23285,23320,1346
02/17/2003,12:00:00,23325,23370,23305,23330,687
02/17/2003,13:00:00,23330,23365,23295,23320,264
02/17/2003,14:00:00,23315,23375,23315,23340,517
02/17/2003,15:00:00,23340,23380,23320,23325,551
02/17/2003,16:00:00,23315,23425,23305,23405,1221
02/17/2003,17:00:00,23410,23515,23400,23510,1144
02/18/2003,09:00:00,23390,23470,23365,23390,1352
02/18/2003,10:00:00,23390,23390,23305,23340,1389
02/18/2003,11:00:00,23345,23495,23345,23470,1508
02/18/2003,12:00:00,23470,23685,23455,23635,2568
02/18/2003,13:00:00,23640,23680,23580,23600,848
02/18/2003,14:00:00,23585,23670,23530,23640,875
02/18/2003,15:00:00,23640,23745,23625,23725,1710
02/18/2003,16:00:00,23725,23855,23705,23850,2437
02/18/2003,17:00:00,23850,23875,23760,23810,1732
02/19/2003,09:00:00,23700,23775,23670,23745,1733
02/19/2003,10:00:00,23750,23785,23605,23620,1711
02/19/2003,11:00:00,23625,23690,23590,23670,1332
02/19/2003,12:00:00,23665,23675,23575,23585,1156
02/19/2003,13:00:00,23585,23680,23585,23675,496
02/19/2003,14:00:00,23675,23685,23570,23570,1059
02/19/2003,15:00:00,23570,23600,23495,23505,2113
02/19/2003,16:00:00,23505,23525,23195,23260,3648
02/19/2003,17:00:00,23260,23320,23240,23305,1796
02/20/2003,09:00:00,23340,23390,23280,23380,1560
02/20/2003,10:00:00,23380,23400,23235,23315,1990
02/20/2003,11:00:00,23320,23470,23300,23440,1834
02/20/2003,12:00:00,23440,23515,23415,23495,1259
02/20/2003,13:00:00,23490,23510,23440,23500,740
02/20/2003,14:00:00,23500,23540,23350,23375,1894
02/20/2003,15:00:00,23375,23400,23220,23275,2468
02/20/2003,16:00:00,23270,23300,23080,23130,2916
02/20/2003,17:00:00,23130,23230,23115,23200,1571
02/21/2003,09:00:00,23130,23150,23000,23080,2769
02/21/2003,10:00:00,23080,23245,23065,23210,2726
02/21/2003,11:00:00,23205,23340,23200,23285,2056
02/21/2003,12:00:00,23280,23320,23265,23280,812
02/21/2003,13:00:00,23280,23320,23235,23240,461
02/21/2003,14:00:00,23240,23315,23220,23305,1092
02/21/2003,15:00:00,23300,23445,23295,23410,2897
02/21/2003,16:00:00,23415,23510,23220,23410,4305
02/21/2003,17:00:00,23415,23570,23405,23520,1858