<TICKER>,<PER>,<DTYYYYMMDD>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
EDP-LIS,5,20030613,080500,1.8100,1.8200,1.8100,1.8200,344158,0
EDP-LIS,5,20030613,081000,1.8100,1.8200,1.8100,1.8200,237000,0
EDP-LIS,5,20030613,082000,1.8200,1.8200,1.8200,1.8200,8000,0
EDP-LIS,5,20030613,082500,1.8200,1.8200,1.8200,1.8200,800,0
EDP-LIS,5,20030613,083000,1.8200,1.8200,1.8200,1.8200,435,0
EDP-LIS,5,20030613,083500,1.8200,1.8200,1.8200,1.8200,13132,0
EDP-LIS,5,20030613,084000,1.8200,1.8200,1.8100,1.8100,97435,0
EDP-LIS,5,20030613,084500,1.8100,1.8200,1.8100,1.8100,162706,0
EDP-LIS,5,20030613,085000,1.8200,1.8200,1.8100,1.8100,390220,0
EDP-LIS,5,20030613,085500,1.8200,1.8200,1.8100,1.8100,58375,0
EDP-LIS,5,20030613,090000,1.8100,1.8200,1.8100,1.8200,3150,0
EDP-LIS,5,20030613,090500,1.8100,1.8100,1.8100,1.8100,30066,0
EDP-LIS,5,20030613,091000,1.8100,1.8200,1.8100,1.8100,14890,0
EDP-LIS,5,20030613,091500,1.8200,1.8200,1.8200,1.8200,43570,0
EDP-LIS,5,20030613,092000,1.8100,1.8200,1.8100,1.8200,4476,0
EDP-LIS,5,20030613,092500,1.8100,1.8200,1.8100,1.8100,6695,0
EDP-LIS,5,20030613,093000,1.8200,1.8200,1.8200,1.8200,3600,0
EDP-LIS,5,20030613,094000,1.8100,1.8200,1.8100,1.8200,28094,0
EDP-LIS,5,20030613,094500,1.8100,1.8200,1.8100,1.8200,29641,0
EDP-LIS,5,20030613,095000,1.8200,1.8200,1.8100,1.8200,150627,0
EDP-LIS,5,20030613,095500,1.8200,1.8200,1.8200,1.8200,3596,0
EDP-LIS,5,20030613,100000,1.8300,1.8300,1.8200,1.8200,150867,0
EDP-LIS,5,20030613,100500,1.8300,1.8300,1.8200,1.8200,61386,0
EDP-LIS,5,20030613,101000,1.8400,1.8400,1.8300,1.8300,5604,0
EDP-LIS,5,20030613,101500,1.8300,1.8400,1.8300,1.8300,80114,0
EDP-LIS,5,20030613,102000,1.8300,1.8400,1.8300,1.8400,132355,0
EDP-LIS,5,20030613,102500,1.8400,1.8400,1.8300,1.8400,18300,0
EDP-LIS,5,20030613,103000,1.8400,1.8400,1.8300,1.8400,34357,0
EDP-LIS,5,20030613,103500,1.8300,1.8400,1.8300,1.8300,3298,0
EDP-LIS,5,20030613,104000,1.8300,1.8400,1.8300,1.8400,51715,0
EDP-LIS,5,20030613,104500,1.8400,1.8400,1.8400,1.8400,16505,0
EDP-LIS,5,20030613,105000,1.8300,1.8400,1.8300,1.8300,11407,0
EDP-LIS,5,20030613,105500,1.8400,1.8400,1.8300,1.8300,14100,0
EDP-LIS,5,20030613,110000,1.8400,1.8400,1.8300,1.8300,37370,0
EDP-LIS,5,20030613,110500,1.8300,1.8400,1.8300,1.8300,6070,0
EDP-LIS,5,20030613,111000,1.8300,1.8300,1.8300,1.8300,1500,0
EDP-LIS,5,20030613,111500,1.8300,1.8300,1.8300,1.8300,770,0
EDP-LIS,5,20030613,112000,1.8300,1.8300,1.8300,1.8300,1209,0
EDP-LIS,5,20030613,112500,1.8300,1.8400,1.8300,1.8300,4250,0
EDP-LIS,5,20030613,113000,1.8300,1.8400,1.8300,1.8400,4866,0
EDP-LIS,5,20030613,113500,1.8300,1.8300,1.8300,1.8300,1205,0
EDP-LIS,5,20030613,114000,1.8300,1.8300,1.8300,1.8300,899,0
EDP-LIS,5,20030613,114500,1.8300,1.8300,1.8300,1.8300,307331,0
EDP-LIS,5,20030613,115000,1.8200,1.8300,1.8200,1.8300,4562,0
EDP-LIS,5,20030613,115500,1.8300,1.8300,1.8300,1.8300,17439,0
EDP-LIS,5,20030613,120000,1.8200,1.8300,1.8200,1.8300,3695,0
EDP-LIS,5,20030613,120500,1.8200,1.8300,1.8200,1.8300,48825,0
EDP-LIS,5,20030613,121000,1.8200,1.8200,1.8200,1.8200,4775,0
EDP-LIS,5,20030613,121500,1.8300,1.8300,1.8300,1.8300,100200,0
EDP-LIS,5,20030613,122000,1.8200,1.8300,1.8200,1.8300,22071,0
EDP-LIS,5,20030613,122500,1.8200,1.8200,1.8200,1.8200,80,0
EDP-LIS,5,20030613,123000,1.8200,1.8300,1.8200,1.8300,13600,0
EDP-LIS,5,20030613,123500,1.8300,1.8300,1.8200,1.8300,61891,0
EDP-LIS,5,20030613,124000,1.8300,1.8300,1.8300,1.8300,8279,0
EDP-LIS,5,20030613,124500,1.8300,1.8300,1.8300,1.8300,25000,0
EDP-LIS,5,20030613,125000,1.8200,1.8300,1.8200,1.8300,1770,0
EDP-LIS,5,20030613,125500,1.8200,1.8200,1.8200,1.8200,130,0
EDP-LIS,5,20030613,130000,1.8200,1.8300,1.8200,1.8300,14096,0
EDP-LIS,5,20030613,131000,1.8400,1.8400,1.8400,1.8400,930,0
EDP-LIS,5,20030613,131500,1.8400,1.8400,1.8400,1.8400,5300,0
EDP-LIS,5,20030613,132000,1.8300,1.8300,1.8300,1.8300,20800,0
EDP-LIS,5,20030613,132500,1.8300,1.8300,1.8300,1.8300,23640,0
EDP-LIS,5,20030613,133000,1.8300,1.8400,1.8300,1.8300,4446,0
EDP-LIS,5,20030613,133500,1.8300,1.8300,1.8300,1.8300,810,0
EDP-LIS,5,20030613,134500,1.8400,1.8400,1.8400,1.8400,650,0
EDP-LIS,5,20030613,135000,1.8300,1.8400,1.8300,1.8300,2591,0
EDP-LIS,5,20030613,135500,1.8300,1.8300,1.8300,1.8300,1175,0
EDP-LIS,5,20030613,140000,1.8300,1.8300,1.8300,1.8300,650,0
EDP-LIS,5,20030613,140500,1.8400,1.8400,1.8200,1.8200,224684,0
EDP-LIS,5,20030613,141000,1.8200,1.8300,1.8200,1.8200,696826,0
EDP-LIS,5,20030613,141500,1.8100,1.8200,1.8100,1.8200,24036,0
EDP-LIS,5,20030613,142000,1.8300,1.8300,1.8200,1.8300,17236,0
EDP-LIS,5,20030613,143000,1.8200,1.8200,1.8200,1.8200,25050,0
EDP-LIS,5,20030613,144000,1.8200,1.8200,1.8200,1.8200,960,0
EDP-LIS,5,20030613,144500,1.8200,1.8300,1.8200,1.8300,5575,0
EDP-LIS,5,20030613,145000,1.8300,1.8300,1.8200,1.8200,2900,0
EDP-LIS,5,20030613,145500,1.8200,1.8200,1.8200,1.8200,25585,0
EDP-LIS,5,20030613,150000,1.8200,1.8300,1.8200,1.8300,3385,0
EDP-LIS,5,20030613,150500,1.8200,1.8300,1.8200,1.8300,11843,0
EDP-LIS,5,20030613,151500,1.8300,1.8300,1.8200,1.8200,11400,0
EDP-LIS,5,20030613,152000,1.8300,1.8300,1.8200,1.8200,107770,0
EDP-LIS,5,20030613,152500,1.8200,1.8300,1.8200,1.8200,4856,0
EDP-LIS,5,20030613,153500,1.8300,1.8300,1.8200,1.8200,42025,0
EDP-LIS,5,20030613,154000,1.8300,1.8300,1.8200,1.8300,3890,0
EDP-LIS,5,20030613,154500,1.8200,1.8200,1.8200,1.8200,16390,0
EDP-LIS,5,20030613,155000,1.8300,1.8300,1.8300,1.8300,950,0
EDP-LIS,5,20030613,155500,1.8300,1.8300,1.8300,1.8300,214900,0
EDP-LIS,5,20030613,160000,1.8200,1.8300,1.8200,1.8300,14902,0
EDP-LIS,5,20030613,160500,1.8300,1.8300,1.8200,1.8200,389750,0
EDP-LIS,5,20030613,161000,1.8300,1.8300,1.8300,1.8300,3500,0
EDP-LIS,5,20030613,161500,1.8300,1.8400,1.8200,1.8200,60315,0
EDP-LIS,5,20030613,162000,1.8300,1.8300,1.8200,1.8200,7335,0
EDP-LIS,5,20030613,162500,1.8300,1.8300,1.8300,1.8300,202701,0
EDP-LIS,5,20030613,163500,1.8200,1.8200,1.8200,1.8200,265487,0
EDP-LIS,5,20030613,170500,1.8200,1.8200,1.8200,1.8200,15000,0
EDP-LIS,5,20030616,080500,1.8300,1.8300,1.8300,1.8300,13361,0
EDP-LIS,5,20030616,081500,1.8300,1.8300,1.8200,1.8200,6445,0
EDP-LIS,5,20030616,083500,1.8200,1.8200,1.8200,1.8200,14880,0
EDP-LIS,5,20030616,084000,1.8200,1.8200,1.8200,1.8200,2385,0
EDP-LIS,5,20030616,084500,1.8200,1.8200,1.8200,1.8200,1000,0
EDP-LIS,5,20030616,085000,1.8200,1.8300,1.8200,1.8300,10747,0
EDP-LIS,5,20030616,085500,1.8200,1.8300,1.8200,1.8300,22780,0
EDP-LIS,5,20030616,090000,1.8200,1.8200,1.8200,1.8200,8700,0
EDP-LIS,5,20030616,090500,1.8200,1.8300,1.8200,1.8300,11141,0
EDP-LIS,5,20030616,091000,1.8200,1.8200,1.8200,1.8200,390,0
EDP-LIS,5,20030616,091500,1.8300,1.8300,1.8200,1.8200,3999,0
EDP-LIS,5,20030616,092000,1.8200,1.8200,1.8200,1.8200,5310,0
EDP-LIS,5,20030616,092500,1.8200,1.8200,1.8200,1.8200,5366,0
EDP-LIS,5,20030616,093000,1.8300,1.8300,1.8300,1.8300,96347,0
EDP-LIS,5,20030616,093500,1.8300,1.8400,1.8300,1.8300,6395,0
EDP-LIS,5,20030616,094000,1.8300,1.8300,1.8300,1.8300,35022,0
EDP-LIS,5,20030616,094500,1.8300,1.8300,1.8300,1.8300,1370,0
EDP-LIS,5,20030616,095000,1.8300,1.8400,1.8300,1.8400,2960,0
EDP-LIS,5,20030616,095500,1.8300,1.8300,1.8300,1.8300,7875,0
EDP-LIS,5,20030616,100000,1.8300,1.8400,1.8300,1.8300,22800,0
EDP-LIS,5,20030616,100500,1.8400,1.8400,1.8300,1.8300,12094,0
EDP-LIS,5,20030616,101000,1.8300,1.8400,1.8300,1.8300,13189,0
EDP-LIS,5,20030616,101500,1.8300,1.8300,1.8300,1.8300,2715,0
EDP-LIS,5,20030616,102000,1.8300,1.8300,1.8300,1.8300,2150,0
EDP-LIS,5,20030616,102500,1.8300,1.8300,1.8300,1.8300,18375,0
EDP-LIS,5,20030616,103000,1.8300,1.8400,1.8300,1.8400,4080,0
EDP-LIS,5,20030616,103500,1.8400,1.8400,1.8300,1.8300,23182,0
EDP-LIS,5,20030616,104000,1.8400,1.8400,1.8400,1.8400,1050,0
EDP-LIS,5,20030616,104500,1.8300,1.8300,1.8300,1.8300,30265,0
EDP-LIS,5,20030616,105000,1.8300,1.8400,1.8300,1.8400,708356,0
EDP-LIS,5,20030616,105500,1.8400,1.8500,1.8400,1.8500,518684,0
EDP-LIS,5,20030616,110000,1.8500,1.8500,1.8500,1.8500,18345,0
EDP-LIS,5,20030616,110500,1.8500,1.8600,1.8500,1.8600,2100,0
EDP-LIS,5,20030616,111000,1.8500,1.8600,1.8500,1.8500,3530,0
EDP-LIS,5,20030616,111500,1.8500,1.8600,1.8500,1.8600,4716,0
EDP-LIS,5,20030616,112000,1.8500,1.8500,1.8500,1.8500,8803,0
EDP-LIS,5,20030616,112500,1.8500,1.8600,1.8400,1.8400,132692,0
EDP-LIS,5,20030616,113000,1.8400,1.8500,1.8400,1.8500,5409,0
EDP-LIS,5,20030616,114000,1.8400,1.8500,1.8400,1.8400,67110,0
EDP-LIS,5,20030616,115000,1.8400,1.8400,1.8400,1.8400,660,0
EDP-LIS,5,20030616,120000,1.8500,1.8500,1.8500,1.8500,1500,0
EDP-LIS,5,20030616,121000,1.8500,1.8500,1.8400,1.8400,8755,0
EDP-LIS,5,20030616,121500,1.8400,1.8400,1.8400,1.8400,890,0
EDP-LIS,5,20030616,122000,1.8500,1.8500,1.8500,1.8500,14045,0
EDP-LIS,5,20030616,122500,1.8500,1.8500,1.8400,1.8400,11000,0
EDP-LIS,5,20030616,123000,1.8500,1.8500,1.8400,1.8400,735,0
EDP-LIS,5,20030616,123500,1.8500,1.8500,1.8400,1.8400,39412,0
EDP-LIS,5,20030616,124000,1.8500,1.8500,1.8400,1.8500,2681,0
EDP-LIS,5,20030616,124500,1.8500,1.8500,1.8500,1.8500,28593,0
EDP-LIS,5,20030616,125000,1.8500,1.8500,1.8500,1.8500,513,0
EDP-LIS,5,20030616,125500,1.8600,1.8600,1.8600,1.8600,75,0
EDP-LIS,5,20030616,130000,1.8600,1.8600,1.8600,1.8600,276018,0
EDP-LIS,5,20030616,130500,1.8600,1.8600,1.8600,1.8600,149037,0
EDP-LIS,5,20030616,131000,1.8600,1.8600,1.8500,1.8600,34855,0
EDP-LIS,5,20030616,131500,1.8600,1.8600,1.8600,1.8600,895,0
EDP-LIS,5,20030616,132000,1.8600,1.8600,1.8600,1.8600,38673,0
EDP-LIS,5,20030616,132500,1.8500,1.8600,1.8500,1.8500,2549,0
EDP-LIS,5,20030616,133000,1.8600,1.8600,1.8500,1.8500,22624,0
EDP-LIS,5,20030616,134000,1.8600,1.8600,1.8500,1.8500,1750,0
EDP-LIS,5,20030616,134500,1.8500,1.8500,1.8500,1.8500,1170,0
EDP-LIS,5,20030616,135000,1.8600,1.8600,1.8500,1.8500,2020,0
EDP-LIS,5,20030616,135500,1.8500,1.8600,1.8500,1.8600,31061,0
EDP-LIS,5,20030616,140000,1.8500,1.8500,1.8500,1.8500,500,0
EDP-LIS,5,20030616,141000,1.8600,1.8600,1.8600,1.8600,204727,0
EDP-LIS,5,20030616,141500,1.8600,1.8600,1.8600,1.8600,4335,0
EDP-LIS,5,20030616,142000,1.8700,1.8700,1.8600,1.8600,89075,0
EDP-LIS,5,20030616,142500,1.8700,1.8900,1.8700,1.8800,612928,0
EDP-LIS,5,20030616,143000,1.8800,1.8800,1.8700,1.8800,415349,0
EDP-LIS,5,20030616,143500,1.8800,1.8800,1.8800,1.8800,8926,0
EDP-LIS,5,20030616,144000,1.8800,1.8800,1.8800,1.8800,15158,0
EDP-LIS,5,20030616,144500,1.8800,1.8800,1.8800,1.8800,2824,0
EDP-LIS,5,20030616,145000,1.8800,1.8900,1.8800,1.8900,24870,0
EDP-LIS,5,20030616,145500,1.8800,1.8800,1.8800,1.8800,248809,0
EDP-LIS,5,20030616,150000,1.8800,1.8900,1.8800,1.8800,67645,0
EDP-LIS,5,20030616,150500,1.8800,1.8800,1.8800,1.8800,7415,0
EDP-LIS,5,20030616,151000,1.8800,1.8900,1.8800,1.8900,4776,0
EDP-LIS,5,20030616,151500,1.8800,1.8900,1.8800,1.8800,420901,0
EDP-LIS,5,20030616,152000,1.8800,1.8800,1.8800,1.8800,58506,0
EDP-LIS,5,20030616,152500,1.8800,1.8900,1.8800,1.8900,9790,0
EDP-LIS,5,20030616,153000,1.8800,1.8800,1.8800,1.8800,986,0
EDP-LIS,5,20030616,153500,1.8800,1.8800,1.8800,1.8800,32393,0
EDP-LIS,5,20030616,154000,1.8800,1.8900,1.8800,1.8800,9500,0
EDP-LIS,5,20030616,154500,1.8800,1.8800,1.8800,1.8800,1100,0
EDP-LIS,5,20030616,155000,1.8800,1.8900,1.8800,1.8800,56504,0
EDP-LIS,5,20030616,155500,1.8800,1.8800,1.8800,1.8800,11095,0
EDP-LIS,5,20030616,160000,1.8800,1.8900,1.8800,1.8900,4170,0
EDP-LIS,5,20030616,160500,1.8800,1.8800,1.8800,1.8800,76870,0
EDP-LIS,5,20030616,161000,1.8800,1.8800,1.8800,1.8800,124340,0
EDP-LIS,5,20030616,161500,1.8800,1.8900,1.8800,1.8800,173825,0
EDP-LIS,5,20030616,162000,1.8800,1.8800,1.8800,1.8800,7600,0
EDP-LIS,5,20030616,162500,1.8900,1.8900,1.8900,1.8900,617844,0
EDP-LIS,5,20030616,163500,1.8900,1.9000,1.8900,1.9000,1098245,0
EDP-LIS,5,20030617,080500,1.9000,1.9000,1.8900,1.8900,117726,0
EDP-LIS,5,20030617,081000,1.9000,1.9000,1.8900,1.8900,26910,0
EDP-LIS,5,20030617,081500,1.9000,1.9100,1.9000,1.9100,602956,0
EDP-LIS,5,20030617,082000,1.9100,1.9100,1.9100,1.9100,5700,0
EDP-LIS,5,20030617,082500,1.9100,1.9100,1.9000,1.9000,80550,0
EDP-LIS,5,20030617,083000,1.9000,1.9000,1.9000,1.9000,66,0
EDP-LIS,5,20030617,083500,1.9000,1.9000,1.9000,1.9000,30700,0
EDP-LIS,5,20030617,084000,1.9100,1.9100,1.9000,1.9000,7135,0
EDP-LIS,5,20030617,084500,1.9100,1.9100,1.9100,1.9100,10874,0
EDP-LIS,5,20030617,085000,1.9000,1.9000,1.9000,1.9000,184302,0
EDP-LIS,5,20030617,085500,1.9000,1.9000,1.9000,1.9000,350,0
EDP-LIS,5,20030617,090000,1.8900,1.8900,1.8900,1.8900,3490,0
EDP-LIS,5,20030617,090500,1.9000,1.9000,1.8900,1.8900,8636,0
EDP-LIS,5,20030617,091000,1.8900,1.9000,1.8900,1.8900,24073,0
EDP-LIS,5,20030617,091500,1.8900,1.9000,1.8900,1.8900,46025,0
EDP-LIS,5,20030617,092000,1.9000,1.9000,1.8900,1.8900,6643,0
EDP-LIS,5,20030617,092500,1.9000,1.9000,1.8900,1.8900,1790,0
EDP-LIS,5,20030617,093000,1.8900,1.8900,1.8900,1.8900,1237,0
EDP-LIS,5,20030617,093500,1.8900,1.8900,1.8900,1.8900,873,0
EDP-LIS,5,20030617,094000,1.8900,1.8900,1.8900,1.8900,1822,0
EDP-LIS,5,20030617,094500,1.8900,1.8900,1.8900,1.8900,385,0
EDP-LIS,5,20030617,095000,1.8900,1.9000,1.8900,1.9000,9060,0
EDP-LIS,5,20030617,095500,1.8900,1.9000,1.8900,1.8900,7711,0
EDP-LIS,5,20030617,100000,1.8900,1.9000,1.8900,1.9000,10157,0
EDP-LIS,5,20030617,100500,1.9000,1.9000,1.8900,1.8900,6356,0
EDP-LIS,5,20030617,101000,1.9000,1.9000,1.8900,1.8900,22649,0
EDP-LIS,5,20030617,101500,1.8800,1.8800,1.8800,1.8800,384957,0
EDP-LIS,5,20030617,102000,1.8800,1.8900,1.8800,1.8900,78100,0
EDP-LIS,5,20030617,102500,1.8800,1.8900,1.8800,1.8900,17864,0
EDP-LIS,5,20030617,103000,1.8900,1.8900,1.8800,1.8900,5943,0
EDP-LIS,5,20030617,103500,1.8800,1.8900,1.8800,1.8800,10053,0
EDP-LIS,5,20030617,104000,1.8800,1.8900,1.8800,1.8800,1314,0
EDP-LIS,5,20030617,104500,1.8800,1.8800,1.8700,1.8800,571410,0
EDP-LIS,5,20030617,105000,1.8700,1.8800,1.8700,1.8800,116516,0
EDP-LIS,5,20030617,105500,1.8800,1.8800,1.8800,1.8800,10167,0
EDP-LIS,5,20030617,110000,1.8800,1.8800,1.8700,1.8700,70091,0
EDP-LIS,5,20030617,110500,1.8700,1.8800,1.8700,1.8800,12038,0
EDP-LIS,5,20030617,111000,1.8700,1.8800,1.8700,1.8700,11275,0
EDP-LIS,5,20030617,111500,1.8700,1.8800,1.8700,1.8700,13590,0
EDP-LIS,5,20030617,112000,1.8800,1.8800,1.8700,1.8700,3950,0
EDP-LIS,5,20030617,112500,1.8700,1.8800,1.8700,1.8700,52695,0
EDP-LIS,5,20030617,113000,1.8700,1.8800,1.8700,1.8800,24618,0
EDP-LIS,5,20030617,113500,1.8700,1.8900,1.8700,1.8800,400454,0
EDP-LIS,5,20030617,114000,1.8900,1.8900,1.8800,1.8800,116113,0
EDP-LIS,5,20030617,114500,1.8900,1.8900,1.8800,1.8800,46751,0
EDP-LIS,5,20030617,115000,1.8800,1.8900,1.8800,1.8900,276161,0
EDP-LIS,5,20030617,115500,1.8800,1.8900,1.8800,1.8900,4013,0
EDP-LIS,5,20030617,120000,1.8800,1.8900,1.8800,1.8800,15633,0
EDP-LIS,5,20030617,120500,1.8900,1.8900,1.8800,1.8800,16360,0
EDP-LIS,5,20030617,121000,1.8800,1.8900,1.8800,1.8900,385459,0
EDP-LIS,5,20030617,121500,1.8800,1.8900,1.8800,1.8900,5777,0
EDP-LIS,5,20030617,122000,1.8800,1.8900,1.8800,1.8800,492469,0
EDP-LIS,5,20030617,122500,1.8900,1.8900,1.8800,1.8900,8529,0
EDP-LIS,5,20030617,123000,1.8800,1.8900,1.8800,1.8900,24850,0
EDP-LIS,5,20030617,123500,1.8800,1.8900,1.8800,1.8800,7997,0
EDP-LIS,5,20030617,124000,1.8900,1.8900,1.8800,1.8900,7658,0
EDP-LIS,5,20030617,124500,1.8900,1.8900,1.8900,1.8900,4984,0
EDP-LIS,5,20030617,125000,1.8800,1.8800,1.8700,1.8800,107706,0
EDP-LIS,5,20030617,125500,1.8700,1.8800,1.8700,1.8700,1450,0
EDP-LIS,5,20030617,130000,1.8800,1.8900,1.8800,1.8800,200593,0
EDP-LIS,5,20030617,130500,1.8900,1.8900,1.8900,1.8900,4473,0
EDP-LIS,5,20030617,131000,1.8800,1.8900,1.8800,1.8900,9815,0
EDP-LIS,5,20030617,131500,1.8800,1.8900,1.8800,1.8900,2515,0
EDP-LIS,5,20030617,132000,1.8900,1.8900,1.8900,1.8900,1000,0
EDP-LIS,5,20030617,132500,1.8800,1.8800,1.8700,1.8700,248415,0
EDP-LIS,5,20030617,133000,1.8700,1.8700,1.8700,1.8700,331089,0
EDP-LIS,5,20030617,133500,1.8800,1.8800,1.8800,1.8800,6600,0
EDP-LIS,5,20030617,134000,1.8700,1.8800,1.8700,1.8800,8385,0
EDP-LIS,5,20030617,134500,1.8800,1.8800,1.8700,1.8800,13000,0
EDP-LIS,5,20030617,135000,1.8800,1.8800,1.8800,1.8800,6000,0
EDP-LIS,5,20030617,135500,1.8800,1.8800,1.8700,1.8700,183803,0
EDP-LIS,5,20030617,140000,1.8800,1.8800,1.8700,1.8700,23975,0
EDP-LIS,5,20030617,140500,1.8800,1.8800,1.8700,1.8800,25449,0
EDP-LIS,5,20030617,141000,1.8800,1.8800,1.8800,1.8800,50965,0
EDP-LIS,5,20030617,142000,1.8800,1.8900,1.8800,1.8800,31682,0
EDP-LIS,5,20030617,142500,1.8800,1.8900,1.8800,1.8900,16612,0
EDP-LIS,5,20030617,143000,1.8800,1.8800,1.8800,1.8800,281611,0
EDP-LIS,5,20030617,143500,1.8800,1.8800,1.8800,1.8800,32689,0
EDP-LIS,5,20030617,144000,1.8800,1.8800,1.8800,1.8800,9833,0
EDP-LIS,5,20030617,145000,1.8800,1.8900,1.8800,1.8800,113527,0
EDP-LIS,5,20030617,145500,1.8800,1.8800,1.8800,1.8800,19089,0
EDP-LIS,5,20030617,150000,1.8800,1.8800,1.8700,1.8700,175797,0
EDP-LIS,5,20030617,150500,1.8800,1.8800,1.8700,1.8800,23950,0
EDP-LIS,5,20030617,151000,1.8800,1.8900,1.8800,1.8800,2895,0
EDP-LIS,5,20030617,151500,1.8900,1.8900,1.8800,1.8800,4706,0
EDP-LIS,5,20030617,152000,1.8800,1.8900,1.8800,1.8800,45916,0
EDP-LIS,5,20030617,152500,1.8800,1.8900,1.8800,1.8800,25235,0
EDP-LIS,5,20030617,153000,1.8800,1.8800,1.8800,1.8800,4212,0
EDP-LIS,5,20030617,153500,1.8800,1.8900,1.8800,1.8800,32273,0
EDP-LIS,5,20030617,154000,1.8900,1.8900,1.8800,1.8800,111544,0
EDP-LIS,5,20030617,154500,1.8800,1.8800,1.8700,1.8800,32535,0
EDP-LIS,5,20030617,155000,1.8800,1.8900,1.8800,1.8800,11531,0
EDP-LIS,5,20030617,155500,1.8800,1.8900,1.8800,1.8900,21346,0
EDP-LIS,5,20030617,160000,1.8800,1.8800,1.8800,1.8800,15000,0
EDP-LIS,5,20030617,160500,1.8800,1.8800,1.8700,1.8800,399255,0
EDP-LIS,5,20030617,161000,1.8800,1.8800,1.8800,1.8800,111256,0
EDP-LIS,5,20030617,161500,1.8800,1.8800,1.8800,1.8800,260083,0
EDP-LIS,5,20030617,162000,1.8900,1.8900,1.8800,1.8800,45709,0
EDP-LIS,5,20030617,162500,1.8800,1.8800,1.8800,1.8800,54928,0
EDP-LIS,5,20030617,163500,1.8800,1.8800,1.8800,1.8800,342970,0
EDP-LIS,5,20030618,080500,1.8900,1.8900,1.8800,1.8800,37291,0
EDP-LIS,5,20030618,082000,1.8800,1.8900,1.8800,1.8900,12100,0
EDP-LIS,5,20030618,082500,1.8800,1.8800,1.8800,1.8800,165,0
EDP-LIS,5,20030618,083000,1.8800,1.8800,1.8800,1.8800,2720,0
EDP-LIS,5,20030618,083500,1.8800,1.8900,1.8800,1.8800,9000,0
EDP-LIS,5,20030618,084000,1.8800,1.8800,1.8700,1.8800,30580,0
EDP-LIS,5,20030618,085000,1.8700,1.8800,1.8700,1.8700,16562,0
EDP-LIS,5,20030618,085500,1.8700,1.8700,1.8700,1.8700,1561,0
EDP-LIS,5,20030618,090000,1.8800,1.8800,1.8700,1.8800,47105,0
EDP-LIS,5,20030618,090500,1.8800,1.8800,1.8800,1.8800,20810,0
EDP-LIS,5,20030618,091000,1.8800,1.8900,1.8800,1.8900,6427,0
EDP-LIS,5,20030618,091500,1.8800,1.8900,1.8800,1.8800,60339,0
EDP-LIS,5,20030618,092000,1.8800,1.8800,1.8800,1.8800,14690,0
EDP-LIS,5,20030618,092500,1.8800,1.8800,1.8800,1.8800,16936,0
EDP-LIS,5,20030618,093000,1.8900,1.8900,1.8800,1.8800,60372,0
EDP-LIS,5,20030618,093500,1.8800,1.8900,1.8800,1.8900,6857,0
EDP-LIS,5,20030618,094000,1.8800,1.8900,1.8800,1.8800,34881,0
EDP-LIS,5,20030618,094500,1.8800,1.8900,1.8800,1.8800,4453,0
EDP-LIS,5,20030618,095000,1.8800,1.8800,1.8800,1.8800,5079,0
EDP-LIS,5,20030618,095500,1.8800,1.8900,1.8800,1.8800,25295,0
EDP-LIS,5,20030618,100000,1.8800,1.8900,1.8800,1.8800,91300,0
EDP-LIS,5,20030618,100500,1.8800,1.8900,1.8800,1.8900,15326,0
EDP-LIS,5,20030618,101000,1.8800,1.8900,1.8800,1.8800,6924,0
EDP-LIS,5,20030618,101500,1.8800,1.8900,1.8800,1.8800,4124,0
EDP-LIS,5,20030618,102000,1.8900,1.8900,1.8800,1.8800,53694,0
EDP-LIS,5,20030618,102500,1.8800,1.8800,1.8800,1.8800,1670,0
EDP-LIS,5,20030618,103000,1.8800,1.8800,1.8800,1.8800,19156,0
EDP-LIS,5,20030618,103500,1.8800,1.8900,1.8800,1.8800,2912,0
EDP-LIS,5,20030618,104000,1.8900,1.8900,1.8900,1.8900,151511,0
EDP-LIS,5,20030618,104500,1.8800,1.8900,1.8800,1.8900,9206,0
EDP-LIS,5,20030618,105000,1.8800,1.8800,1.8800,1.8800,38820,0
EDP-LIS,5,20030618,105500,1.8800,1.8900,1.8800,1.8800,22885,0
EDP-LIS,5,20030618,110000,1.8800,1.8800,1.8800,1.8800,244788,0
EDP-LIS,5,20030618,110500,1.8800,1.8800,1.8800,1.8800,101215,0
EDP-LIS,5,20030618,111000,1.8800,1.8900,1.8800,1.8800,8270,0
EDP-LIS,5,20030618,111500,1.8800,1.8800,1.8800,1.8800,3480,0
EDP-LIS,5,20030618,112000,1.8800,1.8800,1.8800,1.8800,5070,0
EDP-LIS,5,20030618,112500,1.8800,1.8800,1.8800,1.8800,3355,0
EDP-LIS,5,20030618,113000,1.8900,1.8900,1.8800,1.8800,12915,0
EDP-LIS,5,20030618,113500,1.8800,1.8800,1.8800,1.8800,1275,0
EDP-LIS,5,20030618,114000,1.8800,1.8900,1.8800,1.8800,3231,0
EDP-LIS,5,20030618,114500,1.8800,1.8800,1.8800,1.8800,8376,0
EDP-LIS,5,20030618,115000,1.8800,1.8900,1.8800,1.8800,50727,0
EDP-LIS,5,20030618,115500,1.8800,1.8900,1.8800,1.8900,15950,0
EDP-LIS,5,20030618,120000,1.8800,1.8800,1.8800,1.8800,2057,0
EDP-LIS,5,20030618,120500,1.8800,1.8900,1.8800,1.8800,10391,0
EDP-LIS,5,20030618,121000,1.8800,1.8800,1.8800,1.8800,2465,0
EDP-LIS,5,20030618,121500,1.8800,1.8800,1.8800,1.8800,1300,0
EDP-LIS,5,20030618,122000,1.8800,1.8900,1.8800,1.8900,8316,0
EDP-LIS,5,20030618,122500,1.8900,1.8900,1.8800,1.8800,15341,0
EDP-LIS,5,20030618,123000,1.8800,1.8800,1.8800,1.8800,2513,0
EDP-LIS,5,20030618,123500,1.8800,1.8800,1.8800,1.8800,631291,0
EDP-LIS,5,20030618,124000,1.8800,1.8800,1.8800,1.8800,69968,0
EDP-LIS,5,20030618,124500,1.8800,1.8800,1.8800,1.8800,38371,0
EDP-LIS,5,20030618,125000,1.8800,1.8800,1.8700,1.8800,26790,0
EDP-LIS,5,20030618,125500,1.8800,1.8800,1.8700,1.8700,1130,0
EDP-LIS,5,20030618,130000,1.8800,1.8800,1.8700,1.8700,2007,0
EDP-LIS,5,20030618,130500,1.8700,1.8700,1.8700,1.8700,31155,0
EDP-LIS,5,20030618,131000,1.8800,1.8800,1.8700,1.8700,5441,0
EDP-LIS,5,20030618,131500,1.8700,1.8700,1.8700,1.8700,3642,0
EDP-LIS,5,20030618,132000,1.8700,1.8700,1.8700,1.8700,5567,0
EDP-LIS,5,20030618,133000,1.8700,1.8700,1.8700,1.8700,22600,0
EDP-LIS,5,20030618,133500,1.8700,1.8700,1.8700,1.8700,2000,0
EDP-LIS,5,20030618,134000,1.8800,1.8800,1.8700,1.8700,25154,0
EDP-LIS,5,20030618,134500,1.8700,1.8700,1.8700,1.8700,3738,0
EDP-LIS,5,20030618,135000,1.8700,1.8700,1.8700,1.8700,7030,0
EDP-LIS,5,20030618,135500,1.8700,1.8800,1.8700,1.8800,33200,0
EDP-LIS,5,20030618,140500,1.8700,1.8700,1.8700,1.8700,2124,0
EDP-LIS,5,20030618,141000,1.8700,1.8700,1.8700,1.8700,520,0
EDP-LIS,5,20030618,141500,1.8700,1.8800,1.8700,1.8700,36066,0
EDP-LIS,5,20030618,142500,1.8700,1.8800,1.8700,1.8800,97290,0
EDP-LIS,5,20030618,143000,1.8700,1.8700,1.8700,1.8700,3935,0
EDP-LIS,5,20030618,143500,1.8700,1.8700,1.8700,1.8700,1616,0
EDP-LIS,5,20030618,144000,1.8700,1.8700,1.8700,1.8700,20484,0
EDP-LIS,5,20030618,144500,1.8700,1.8800,1.8700,1.8700,41664,0
EDP-LIS,5,20030618,145000,1.8700,1.8700,1.8700,1.8700,7516,0
EDP-LIS,5,20030618,145500,1.8800,1.8800,1.8800,1.8800,53186,0
EDP-LIS,5,20030618,150000,1.8700,1.8700,1.8700,1.8700,26430,0
EDP-LIS,5,20030618,150500,1.8800,1.8800,1.8700,1.8700,19912,0
EDP-LIS,5,20030618,151000,1.8700,1.8700,1.8700,1.8700,56432,0
EDP-LIS,5,20030618,151500,1.8700,1.8700,1.8700,1.8700,5070,0
EDP-LIS,5,20030618,152000,1.8700,1.8800,1.8700,1.8800,7214,0
EDP-LIS,5,20030618,152500,1.8700,1.8800,1.8700,1.8800,68444,0
EDP-LIS,5,20030618,153000,1.8700,1.8800,1.8700,1.8800,2752,0
EDP-LIS,5,20030618,153500,1.8800,1.8800,1.8700,1.8700,8414,0
EDP-LIS,5,20030618,154000,1.8800,1.8800,1.8700,1.8700,4530,0
EDP-LIS,5,20030618,155000,1.8700,1.8800,1.8700,1.8700,37310,0
EDP-LIS,5,20030618,155500,1.8800,1.8800,1.8700,1.8700,33090,0
EDP-LIS,5,20030618,160000,1.8800,1.8800,1.8700,1.8800,132065,0
EDP-LIS,5,20030618,160500,1.8800,1.8800,1.8700,1.8800,547913,0
EDP-LIS,5,20030618,161500,1.8700,1.8800,1.8700,1.8700,57212,0
EDP-LIS,5,20030618,162000,1.8800,1.8800,1.8800,1.8800,1185,0
EDP-LIS,5,20030618,162500,1.8900,1.8900,1.8800,1.8800,102815,0
EDP-LIS,5,20030618,163000,1.8800,1.8800,1.8800,1.8800,390,0
EDP-LIS,5,20030618,163500,1.8000,1.8000,1.8000,1.8000,4155150,0
EDP-LIS,5,20030619,080500,1.8500,1.8600,1.8500,1.8500,1066462,0
EDP-LIS,5,20030619,081000,1.8500,1.8500,1.8500,1.8500,433000,0
EDP-LIS,5,20030619,081500,1.8600,1.8600,1.8600,1.8600,517748,0
EDP-LIS,5,20030619,082000,1.8600,1.8600,1.8500,1.8500,43519,0
EDP-LIS,5,20030619,082500,1.8600,1.8700,1.8600,1.8700,115000,0
EDP-LIS,5,20030619,083000,1.8700,1.8700,1.8500,1.8500,21501,0
EDP-LIS,5,20030619,083500,1.8600,1.8600,1.8500,1.8500,402,0
EDP-LIS,5,20030619,084000,1.8500,1.8500,1.8500,1.8500,1500,0
EDP-LIS,5,20030619,084500,1.8600,1.8600,1.8500,1.8500,101000,0
EDP-LIS,5,20030619,085000,1.8500,1.8500,1.8500,1.8500,204249,0
EDP-LIS,5,20030619,085500,1.8500,1.8500,1.8500,1.8500,2090,0
EDP-LIS,5,20030619,090000,1.8500,1.8500,1.8500,1.8500,8500,0
EDP-LIS,5,20030619,090500,1.8400,1.8400,1.8200,1.8300,1062690,0
EDP-LIS,5,20030619,091000,1.8300,1.8300,1.8300,1.8300,269251,0
EDP-LIS,5,20030619,091500,1.8300,1.8300,1.8300,1.8300,88631,0
EDP-LIS,5,20030619,092000,1.8300,1.8300,1.8300,1.8300,100945,0
EDP-LIS,5,20030619,092500,1.8300,1.8300,1.8300,1.8300,52300,0
EDP-LIS,5,20030619,093000,1.8300,1.8300,1.8300,1.8300,17000,0
EDP-LIS,5,20030619,093500,1.8300,1.8300,1.8200,1.8300,22540,0
EDP-LIS,5,20030619,094000,1.8300,1.8300,1.8300,1.8300,102330,0
EDP-LIS,5,20030619,094500,1.8400,1.8400,1.8400,1.8400,11225,0
EDP-LIS,5,20030619,095500,1.8300,1.8400,1.8300,1.8400,10622,0
EDP-LIS,5,20030619,100000,1.8400,1.8400,1.8400,1.8400,13200,0
EDP-LIS,5,20030619,100500,1.8300,1.8300,1.8300,1.8300,6423,0
EDP-LIS,5,20030619,101000,1.8300,1.8400,1.8300,1.8400,365,0
EDP-LIS,5,20030619,101500,1.8400,1.8400,1.8400,1.8400,2500,0
EDP-LIS,5,20030619,102000,1.8400,1.8400,1.8300,1.8300,10750,0
EDP-LIS,5,20030619,102500,1.8400,1.8400,1.8400,1.8400,19500,0
EDP-LIS,5,20030619,103000,1.8300,1.8400,1.8300,1.8400,1400,0
EDP-LIS,5,20030619,103500,1.8400,1.8400,1.8400,1.8400,200,0
EDP-LIS,5,20030619,104000,1.8400,1.8400,1.8400,1.8400,300,0
EDP-LIS,5,20030619,104500,1.8300,1.8400,1.8300,1.8400,150250,0
EDP-LIS,5,20030619,105000,1.8300,1.8400,1.8300,1.8400,52000,0
EDP-LIS,5,20030619,105500,1.8300,1.8400,1.8300,1.8400,51300,0
EDP-LIS,5,20030619,110000,1.8400,1.8400,1.8400,1.8400,200,0
EDP-LIS,5,20030619,110500,1.8400,1.8400,1.8400,1.8400,36891,0
EDP-LIS,5,20030619,111000,1.8300,1.8300,1.8300,1.8300,2530,0
EDP-LIS,5,20030619,113500,1.8400,1.8400,1.8400,1.8400,80050,0
EDP-LIS,5,20030619,114000,1.8400,1.8400,1.8400,1.8400,7031,0
EDP-LIS,5,20030619,120000,1.8400,1.8400,1.8400,1.8400,30000,0
EDP-LIS,5,20030619,120500,1.8400,1.8500,1.8400,1.8400,221753,0
EDP-LIS,5,20030619,121000,1.8400,1.8400,1.8400,1.8400,2512,0
EDP-LIS,5,20030619,121500,1.8400,1.8400,1.8400,1.8400,511,0
EDP-LIS,5,20030619,122000,1.8500,1.8500,1.8500,1.8500,1507,0
EDP-LIS,5,20030619,122500,1.8500,1.8500,1.8400,1.8400,132338,0
EDP-LIS,5,20030619,123500,1.8400,1.8400,1.8400,1.8400,103333,0
EDP-LIS,5,20030619,124000,1.8300,1.8300,1.8300,1.8300,3525,0
EDP-LIS,5,20030619,131000,1.8300,1.8300,1.8300,1.8300,726,0
EDP-LIS,5,20030619,132500,1.8400,1.8400,1.8400,1.8400,16400,0
EDP-LIS,5,20030619,133000,1.8400,1.8400,1.8400,1.8400,26300,0
EDP-LIS,5,20030619,133500,1.8400,1.8400,1.8400,1.8400,21,0
EDP-LIS,5,20030619,134000,1.8400,1.8400,1.8400,1.8400,100000,0
EDP-LIS,5,20030619,135000,1.8400,1.8400,1.8400,1.8400,1,0
EDP-LIS,5,20030619,135500,1.8400,1.8400,1.8400,1.8400,1300,0
EDP-LIS,5,20030619,140000,1.8300,1.8300,1.8300,1.8300,3000,0
EDP-LIS,5,20030619,140500,1.8300,1.8400,1.8300,1.8400,360159,0
EDP-LIS,5,20030619,141500,1.8400,1.8400,1.8300,1.8400,406010,0
EDP-LIS,5,20030619,142000,1.8400,1.8400,1.8400,1.8400,73000,0
EDP-LIS,5,20030619,142500,1.8300,1.8300,1.8300,1.8300,2953,0
EDP-LIS,5,20030619,143000,1.8400,1.8400,1.8400,1.8400,100,0
EDP-LIS,5,20030619,143500,1.8300,1.8400,1.8300,1.8400,7000,0
EDP-LIS,5,20030619,144000,1.8300,1.8300,1.8300,1.8300,121508,0
EDP-LIS,5,20030619,144500,1.8300,1.8300,1.8300,1.8300,99800,0
EDP-LIS,5,20030619,145000,1.8400,1.8400,1.8400,1.8400,50000,0
EDP-LIS,5,20030619,151000,1.8400,1.8400,1.8400,1.8400,8500,0
EDP-LIS,5,20030619,151500,1.8300,1.8300,1.8300,1.8300,1402487,0
EDP-LIS,5,20030619,152000,1.8200,1.8300,1.8200,1.8300,1215781,0
EDP-LIS,5,20030619,152500,1.8200,1.8200,1.8200,1.8200,724985,0
EDP-LIS,5,20030619,153500,1.8300,1.8300,1.8300,1.8300,17578,0
EDP-LIS,5,20030619,154000,1.8300,1.8300,1.8300,1.8300,20,0
EDP-LIS,5,20030619,154500,1.8200,1.8200,1.8200,1.8200,97523,0
EDP-LIS,5,20030619,155000,1.8200,1.8200,1.8200,1.8200,8861,0
EDP-LIS,5,20030619,155500,1.8300,1.8300,1.8300,1.8300,20000,0
EDP-LIS,5,20030619,160000,1.8200,1.8200,1.8200,1.8200,5600,0
EDP-LIS,5,20030619,160500,1.8200,1.8200,1.8200,1.8200,25034,0
EDP-LIS,5,20030619,161000,1.8100,1.8200,1.8100,1.8200,312099,0
EDP-LIS,5,20030619,161500,1.8200,1.8200,1.8200,1.8200,56080,0
EDP-LIS,5,20030619,162000,1.8100,1.8200,1.8100,1.8100,1394320,0
EDP-LIS,5,20030619,162500,1.8100,1.8200,1.8100,1.8200,400810,0
EDP-LIS,5,20030619,163000,1.8200,1.8200,1.8200,1.8200,586490,0
EDP-LIS,5,20030619,163500,1.8000,1.8000,1.8000,1.8000,1564730,0
EDP-LIS,5,20030619,165500,1.8000,1.8000,1.8000,1.8000,194810,0
EDP-LIS,5,20030619,170000,1.8000,1.8000,1.8000,1.8000,130290,0
EDP-LIS,5,20030620,080500,1.8100,1.8100,1.8100,1.8100,67078,0
EDP-LIS,5,20030620,081000,1.8100,1.8100,1.8100,1.8100,17100,0
EDP-LIS,5,20030620,081500,1.8100,1.8100,1.8100,1.8100,3000,0
EDP-LIS,5,20030620,082000,1.8100,1.8100,1.8100,1.8100,2000,0
EDP-LIS,5,20030620,082500,1.8000,1.8000,1.8000,1.8000,49000,0
EDP-LIS,5,20030620,083000,1.8100,1.8100,1.8100,1.8100,250,0
EDP-LIS,5,20030620,083500,1.8100,1.8100,1.8100,1.8100,7200,0
EDP-LIS,5,20030620,084000,1.8100,1.8100,1.8000,1.8000,7715,0
EDP-LIS,5,20030620,084500,1.8000,1.8100,1.8000,1.8100,1430,0
EDP-LIS,5,20030620,085000,1.8100,1.8100,1.8000,1.8000,885,0
EDP-LIS,5,20030620,085500,1.8100,1.8100,1.8000,1.8000,37520,0
EDP-LIS,5,20030620,090000,1.8000,1.8100,1.8000,1.8100,23719,0
EDP-LIS,5,20030620,090500,1.8100,1.8100,1.8000,1.8100,87901,0
EDP-LIS,5,20030620,091000,1.8200,1.8200,1.8200,1.8200,17689,0
EDP-LIS,5,20030620,091500,1.8200,1.8200,1.8100,1.8100,157480,0
EDP-LIS,5,20030620,092000,1.8100,1.8300,1.8100,1.8200,25238,0
EDP-LIS,5,20030620,092500,1.8100,1.8200,1.8100,1.8100,6697,0
EDP-LIS,5,20030620,093000,1.8100,1.8200,1.8100,1.8200,22155,0
EDP-LIS,5,20030620,093500,1.8100,1.8100,1.8100,1.8100,3933,0
EDP-LIS,5,20030620,094000,1.8100,1.8200,1.8100,1.8100,9050,0
EDP-LIS,5,20030620,094500,1.8100,1.8200,1.8100,1.8200,2491,0
EDP-LIS,5,20030620,095000,1.8100,1.8200,1.8100,1.8100,54517,0
EDP-LIS,5,20030620,095500,1.8200,1.8200,1.8100,1.8200,52910,0
EDP-LIS,5,20030620,100000,1.8100,1.8200,1.8100,1.8100,8325,0
EDP-LIS,5,20030620,100500,1.8200,1.8200,1.8100,1.8100,687,0
EDP-LIS,5,20030620,101000,1.8100,1.8200,1.8100,1.8200,38613,0
EDP-LIS,5,20030620,101500,1.8100,1.8100,1.8100,1.8100,14307,0
EDP-LIS,5,20030620,102000,1.8200,1.8200,1.8100,1.8100,9160,0
EDP-LIS,5,20030620,102500,1.8100,1.8300,1.8100,1.8100,4985,0
EDP-LIS,5,20030620,103000,1.8300,1.8300,1.8200,1.8200,1822,0
EDP-LIS,5,20030620,103500,1.8300,1.8300,1.8100,1.8100,17108,0
EDP-LIS,5,20030620,104000,1.8300,1.8300,1.8100,1.8200,11750,0
EDP-LIS,5,20030620,104500,1.8200,1.8300,1.8200,1.8200,6080,0
EDP-LIS,5,20030620,105000,1.8300,1.8300,1.8200,1.8200,8590,0
EDP-LIS,5,20030620,105500,1.8100,1.8100,1.8100,1.8100,550,0
EDP-LIS,5,20030620,110000,1.8200,1.8200,1.8100,1.8100,1024,0
EDP-LIS,5,20030620,110500,1.8100,1.8300,1.8100,1.8300,90953,0
EDP-LIS,5,20030620,111000,1.8300,1.8300,1.8200,1.8200,85108,0
EDP-LIS,5,20030620,111500,1.8200,1.8300,1.8200,1.8200,23861,0
EDP-LIS,5,20030620,112000,1.8200,1.8300,1.8200,1.8200,110187,0
EDP-LIS,5,20030620,112500,1.8200,1.8200,1.8200,1.8200,21103,0
EDP-LIS,5,20030620,113000,1.8200,1.8200,1.8200,1.8200,6926,0
EDP-LIS,5,20030620,113500,1.8200,1.8300,1.8200,1.8300,573490,0
EDP-LIS,5,20030620,114000,1.8300,1.8400,1.8300,1.8400,25406,0
EDP-LIS,5,20030620,114500,1.8300,1.8400,1.8300,1.8300,7344,0
EDP-LIS,5,20030620,115000,1.8300,1.8400,1.8300,1.8300,13558,0
EDP-LIS,5,20030620,115500,1.8300,1.8300,1.8300,1.8300,18107,0
EDP-LIS,5,20030620,120000,1.8300,1.8400,1.8300,1.8400,29015,0
EDP-LIS,5,20030620,120500,1.8300,1.8300,1.8300,1.8300,1695,0
EDP-LIS,5,20030620,121000,1.8300,1.8400,1.8300,1.8400,9400,0
EDP-LIS,5,20030620,121500,1.8300,1.8400,1.8300,1.8400,247787,0
EDP-LIS,5,20030620,122000,1.8400,1.8400,1.8400,1.8400,12802,0
EDP-LIS,5,20030620,123000,1.8400,1.8400,1.8400,1.8400,25678,0
EDP-LIS,5,20030620,123500,1.8400,1.8400,1.8400,1.8400,57265,0
EDP-LIS,5,20030620,124000,1.8400,1.8400,1.8300,1.8400,14579,0
EDP-LIS,5,20030620,124500,1.8400,1.8500,1.8400,1.8500,10944,0
EDP-LIS,5,20030620,125000,1.8400,1.8400,1.8300,1.8400,52783,0
EDP-LIS,5,20030620,125500,1.8400,1.8500,1.8400,1.8400,5300,0
EDP-LIS,5,20030620,130000,1.8400,1.8400,1.8400,1.8400,3000,0
EDP-LIS,5,20030620,130500,1.8400,1.8500,1.8400,1.8400,4790,0
EDP-LIS,5,20030620,131000,1.8400,1.8400,1.8300,1.8300,152845,0
EDP-LIS,5,20030620,131500,1.8300,1.8400,1.8300,1.8400,19491,0
EDP-LIS,5,20030620,133000,1.8400,1.8400,1.8300,1.8300,12219,0
EDP-LIS,5,20030620,133500,1.8400,1.8400,1.8400,1.8400,12809,0
EDP-LIS,5,20030620,134000,1.8300,1.8400,1.8300,1.8400,488316,0
EDP-LIS,5,20030620,134500,1.8300,1.8300,1.8300,1.8300,343,0
EDP-LIS,5,20030620,135000,1.8300,1.8400,1.8300,1.8300,30015,0
EDP-LIS,5,20030620,135500,1.8300,1.8300,1.8300,1.8300,2336,0
EDP-LIS,5,20030620,140500,1.8300,1.8300,1.8300,1.8300,13598,0
EDP-LIS,5,20030620,141000,1.8300,1.8300,1.8300,1.8300,9901,0
EDP-LIS,5,20030620,141500,1.8300,1.8400,1.8300,1.8400,9945,0
EDP-LIS,5,20030620,142000,1.8300,1.8300,1.8300,1.8300,870,0
EDP-LIS,5,20030620,142500,1.8400,1.8400,1.8300,1.8300,2204,0
EDP-LIS,5,20030620,143000,1.8300,1.8400,1.8300,1.8300,68654,0
EDP-LIS,5,20030620,143500,1.8400,1.8400,1.8300,1.8300,2522,0
EDP-LIS,5,20030620,144000,1.8300,1.8300,1.8300,1.8300,259722,0
EDP-LIS,5,20030620,144500,1.8300,1.8400,1.8300,1.8400,156547,0
EDP-LIS,5,20030620,145000,1.8300,1.8300,1.8300,1.8300,26265,0
EDP-LIS,5,20030620,145500,1.8300,1.8400,1.8300,1.8400,28845,0
EDP-LIS,5,20030620,150000,1.8400,1.8400,1.8300,1.8300,495143,0
EDP-LIS,5,20030620,150500,1.8300,1.8400,1.8300,1.8300,40670,0
EDP-LIS,5,20030620,151000,1.8300,1.8300,1.8300,1.8300,5100,0
EDP-LIS,5,20030620,151500,1.8300,1.8300,1.8300,1.8300,2615,0
EDP-LIS,5,20030620,152000,1.8300,1.8300,1.8300,1.8300,1060,0
EDP-LIS,5,20030620,152500,1.8300,1.8400,1.8300,1.8400,53031,0
EDP-LIS,5,20030620,153000,1.8300,1.8400,1.8300,1.8300,246154,0
EDP-LIS,5,20030620,153500,1.8300,1.8300,1.8300,1.8300,510,0
EDP-LIS,5,20030620,154000,1.8400,1.8400,1.8400,1.8400,61645,0
EDP-LIS,5,20030620,154500,1.8400,1.8400,1.8400,1.8400,20000,0
EDP-LIS,5,20030620,155000,1.8300,1.8300,1.8300,1.8300,10185,0
EDP-LIS,5,20030620,155500,1.8300,1.8400,1.8300,1.8400,5216,0
EDP-LIS,5,20030620,160000,1.8400,1.8500,1.8400,1.8500,235561,0
EDP-LIS,5,20030620,160500,1.8400,1.8400,1.8300,1.8300,29965,0
EDP-LIS,5,20030620,161000,1.8300,1.8400,1.8300,1.8300,131528,0
EDP-LIS,5,20030620,161500,1.8400,1.8400,1.8300,1.8400,79280,0
EDP-LIS,5,20030620,162000,1.8400,1.8400,1.8300,1.8300,244078,0
EDP-LIS,5,20030620,162500,1.8300,1.8400,1.8300,1.8400,324647,0
EDP-LIS,5,20030620,163500,1.8300,1.8300,1.8300,1.8300,213635,0
EDP-LIS,5,20030623,080500,1.8400,1.8400,1.8400,1.8400,58000,0
EDP-LIS,5,20030623,081500,1.8300,1.8300,1.8300,1.8300,29327,0
EDP-LIS,5,20030623,082500,1.8400,1.8400,1.8400,1.8400,6336,0
EDP-LIS,5,20030623,083000,1.8300,1.8300,1.8300,1.8300,100,0
EDP-LIS,5,20030623,084000,1.8300,1.8300,1.8300,1.8300,35170,0
EDP-LIS,5,20030623,084500,1.8300,1.8300,1.8300,1.8300,722,0
EDP-LIS,5,20030623,085500,1.8300,1.8400,1.8300,1.8400,81822,0
EDP-LIS,5,20030623,090000,1.8400,1.8400,1.8400,1.8400,4390,0
EDP-LIS,5,20030623,090500,1.8400,1.8400,1.8300,1.8400,19138,0
EDP-LIS,5,20030623,091000,1.8400,1.8400,1.8400,1.8400,91701,0
EDP-LIS,5,20030623,091500,1.8400,1.8500,1.8400,1.8400,2945,0
EDP-LIS,5,20030623,092000,1.8400,1.8400,1.8400,1.8400,9005,0
EDP-LIS,5,20030623,092500,1.8400,1.8400,1.8400,1.8400,2980,0
EDP-LIS,5,20030623,093000,1.8500,1.8500,1.8400,1.8500,263475,0
EDP-LIS,5,20030623,093500,1.8400,1.8600,1.8400,1.8500,117716,0
EDP-LIS,5,20030623,094000,1.8500,1.8500,1.8400,1.8400,10135,0
EDP-LIS,5,20030623,094500,1.8400,1.8500,1.8400,1.8500,8805,0
EDP-LIS,5,20030623,095000,1.8400,1.8500,1.8400,1.8400,2770,0
EDP-LIS,5,20030623,095500,1.8400,1.8500,1.8400,1.8400,23366,0
EDP-LIS,5,20030623,100000,1.8500,1.8500,1.8400,1.8400,3090,0
EDP-LIS,5,20030623,100500,1.8500,1.8500,1.8400,1.8400,11618,0
EDP-LIS,5,20030623,101000,1.8400,1.8400,1.8400,1.8400,2650,0
EDP-LIS,5,20030623,102000,1.8500,1.8500,1.8400,1.8400,8433,0
EDP-LIS,5,20030623,102500,1.8500,1.8500,1.8400,1.8400,15890,0
EDP-LIS,5,20030623,103000,1.8500,1.8500,1.8400,1.8400,17696,0
EDP-LIS,5,20030623,103500,1.8500,1.8500,1.8400,1.8400,4496,0
EDP-LIS,5,20030623,104000,1.8400,1.8500,1.8400,1.8400,12420,0
EDP-LIS,5,20030623,104500,1.8400,1.8500,1.8400,1.8500,18662,0
EDP-LIS,5,20030623,105000,1.8400,1.8400,1.8400,1.8400,5617,0
EDP-LIS,5,20030623,105500,1.8400,1.8400,1.8400,1.8400,1867,0
EDP-LIS,5,20030623,110000,1.8400,1.8400,1.8400,1.8400,2175,0
EDP-LIS,5,20030623,110500,1.8400,1.8400,1.8400,1.8400,3070,0
EDP-LIS,5,20030623,111000,1.8400,1.8400,1.8400,1.8400,13041,0
EDP-LIS,5,20030623,111500,1.8400,1.8400,1.8400,1.8400,4655,0
EDP-LIS,5,20030623,112000,1.8400,1.8400,1.8400,1.8400,8075,0
EDP-LIS,5,20030623,112500,1.8400,1.8400,1.8400,1.8400,11915,0
EDP-LIS,5,20030623,113000,1.8400,1.8400,1.8400,1.8400,775,0
EDP-LIS,5,20030623,113500,1.8400,1.8400,1.8400,1.8400,390,0
EDP-LIS,5,20030623,114000,1.8400,1.8400,1.8400,1.8400,10373,0
EDP-LIS,5,20030623,114500,1.8500,1.8500,1.8400,1.8400,14605,0
EDP-LIS,5,20030623,115000,1.8400,1.8400,1.8400,1.8400,510,0
EDP-LIS,5,20030623,115500,1.8400,1.8500,1.8400,1.8500,289487,0
EDP-LIS,5,20030623,120000,1.8600,1.8600,1.8500,1.8500,1382,0
EDP-LIS,5,20030623,120500,1.8500,1.8600,1.8500,1.8500,28300,0
EDP-LIS,5,20030623,121000,1.8500,1.8500,1.8500,1.8500,378,0
EDP-LIS,5,20030623,121500,1.8500,1.8600,1.8500,1.8600,510889,0
EDP-LIS,5,20030623,122000,1.8600,1.8600,1.8600,1.8600,67755,0
EDP-LIS,5,20030623,122500,1.8500,1.8500,1.8500,1.8500,4881,0
EDP-LIS,5,20030623,123000,1.8500,1.8600,1.8500,1.8600,55549,0
EDP-LIS,5,20030623,123500,1.8600,1.8600,1.8600,1.8600,3905,0
EDP-LIS,5,20030623,124000,1.8600,1.8600,1.8600,1.8600,1865,0
EDP-LIS,5,20030623,124500,1.8600,1.8600,1.8500,1.8600,38330,0
EDP-LIS,5,20030623,125000,1.8600,1.8600,1.8600,1.8600,3120,0
EDP-LIS,5,20030623,125500,1.8600,1.8600,1.8600,1.8600,2000,0
EDP-LIS,5,20030623,130000,1.8600,1.8600,1.8600,1.8600,5736,0
EDP-LIS,5,20030623,130500,1.8600,1.8700,1.8600,1.8700,5226,0
EDP-LIS,5,20030623,131000,1.8700,1.8700,1.8600,1.8600,4775,0
EDP-LIS,5,20030623,131500,1.8600,1.8600,1.8600,1.8600,3210,0
EDP-LIS,5,20030623,132000,1.8600,1.8700,1.8600,1.8600,2950,0
EDP-LIS,5,20030623,132500,1.8600,1.8600,1.8600,1.8600,2941,0
EDP-LIS,5,20030623,133000,1.8600,1.8700,1.8600,1.8600,13562,0
EDP-LIS,5,20030623,133500,1.8600,1.8600,1.8600,1.8600,5915,0
EDP-LIS,5,20030623,134000,1.8600,1.8600,1.8600,1.8600,1200,0
EDP-LIS,5,20030623,135000,1.8600,1.8600,1.8600,1.8600,5050,0
EDP-LIS,5,20030623,135500,1.8600,1.8600,1.8600,1.8600,7215,0
EDP-LIS,5,20030623,140000,1.8600,1.8600,1.8600,1.8600,28770,0
EDP-LIS,5,20030623,140500,1.8600,1.8600,1.8600,1.8600,2753,0
EDP-LIS,5,20030623,141000,1.8600,1.8600,1.8500,1.8500,324096,0
EDP-LIS,5,20030623,141500,1.8500,1.8600,1.8500,1.8500,2125,0
EDP-LIS,5,20030623,142000,1.8500,1.8500,1.8500,1.8500,3125,0
EDP-LIS,5,20030623,142500,1.8500,1.8600,1.8500,1.8600,12780,0
EDP-LIS,5,20030623,143000,1.8500,1.8500,1.8500,1.8500,12812,0
EDP-LIS,5,20030623,143500,1.8600,1.8600,1.8600,1.8600,349566,0
EDP-LIS,5,20030623,144000,1.8600,1.8600,1.8600,1.8600,2890,0
EDP-LIS,5,20030623,144500,1.8600,1.8600,1.8600,1.8600,410546,0
EDP-LIS,5,20030623,145000,1.8600,1.8600,1.8600,1.8600,14975,0
EDP-LIS,5,20030623,145500,1.8600,1.8700,1.8600,1.8700,33000,0
EDP-LIS,5,20030623,150000,1.8600,1.8600,1.8600,1.8600,2320,0
EDP-LIS,5,20030623,150500,1.8600,1.8700,1.8600,1.8600,75346,0
EDP-LIS,5,20030623,151000,1.8600,1.8600,1.8600,1.8600,46743,0
EDP-LIS,5,20030623,151500,1.8600,1.8700,1.8600,1.8700,864719,0
EDP-LIS,5,20030623,152000,1.8700,1.8800,1.8700,1.8800,478397,0
EDP-LIS,5,20030623,152500,1.8700,1.8700,1.8700,1.8700,16658,0
EDP-LIS,5,20030623,153000,1.8700,1.8700,1.8700,1.8700,9635,0
EDP-LIS,5,20030623,153500,1.8700,1.8700,1.8700,1.8700,251494,0
EDP-LIS,5,20030623,154000,1.8700,1.8700,1.8700,1.8700,13005,0
EDP-LIS,5,20030623,154500,1.8700,1.8800,1.8700,1.8800,74446,0
EDP-LIS,5,20030623,155000,1.8700,1.8800,1.8700,1.8700,52280,0
EDP-LIS,5,20030623,155500,1.8700,1.8700,1.8700,1.8700,6010,0
EDP-LIS,5,20030623,160000,1.8700,1.8700,1.8700,1.8700,54824,0
EDP-LIS,5,20030623,160500,1.8700,1.8700,1.8700,1.8700,75200,0
EDP-LIS,5,20030623,161000,1.8700,1.8700,1.8700,1.8700,42165,0
EDP-LIS,5,20030623,161500,1.8700,1.8700,1.8700,1.8700,36602,0
EDP-LIS,5,20030623,162000,1.8700,1.8800,1.8700,1.8700,72591,0
EDP-LIS,5,20030623,162500,1.8700,1.8800,1.8700,1.8700,829186,0
EDP-LIS,5,20030623,163000,1.8700,1.8700,1.8700,1.8700,5000,0
EDP-LIS,5,20030623,163500,1.8800,1.8800,1.8800,1.8800,911006,0
EDP-LIS,5,20030624,080500,1.8700,1.8700,1.8700,1.8700,29972,0
EDP-LIS,5,20030624,081000,1.8600,1.8700,1.8600,1.8700,138001,0
EDP-LIS,5,20030624,081500,1.8700,1.8800,1.8700,1.8800,207528,0
EDP-LIS,5,20030624,082000,1.8900,1.8900,1.8900,1.8900,70000,0
EDP-LIS,5,20030624,082500,1.8900,1.8900,1.8900,1.8900,2380,0
EDP-LIS,5,20030624,083000,1.8800,1.8900,1.8800,1.8900,11220,0
EDP-LIS,5,20030624,083500,1.8800,1.8800,1.8700,1.8700,152753,0
EDP-LIS,5,20030624,084000,1.8700,1.8700,1.8700,1.8700,905,0
EDP-LIS,5,20030624,084500,1.8800,1.8800,1.8700,1.8700,8580,0
EDP-LIS,5,20030624,085000,1.8700,1.8800,1.8700,1.8800,72565,0
EDP-LIS,5,20030624,085500,1.8700,1.8700,1.8700,1.8700,910,0
EDP-LIS,5,20030624,090000,1.8700,1.8700,1.8700,1.8700,885,0
EDP-LIS,5,20030624,090500,1.8800,1.8800,1.8700,1.8700,14871,0
EDP-LIS,5,20030624,091000,1.8700,1.8700,1.8700,1.8700,4200,0
EDP-LIS,5,20030624,091500,1.8700,1.8700,1.8700,1.8700,895,0
EDP-LIS,5,20030624,092000,1.8700,1.8800,1.8700,1.8800,16072,0
EDP-LIS,5,20030624,092500,1.8700,1.8700,1.8700,1.8700,12248,0
EDP-LIS,5,20030624,093000,1.8800,1.8800,1.8700,1.8700,3000,0
EDP-LIS,5,20030624,093500,1.8700,1.8700,1.8700,1.8700,4121,0
EDP-LIS,5,20030624,094000,1.8700,1.8800,1.8700,1.8700,114975,0
EDP-LIS,5,20030624,094500,1.8700,1.8700,1.8600,1.8600,422199,0
EDP-LIS,5,20030624,095000,1.8600,1.8600,1.8600,1.8600,6105,0
EDP-LIS,5,20030624,095500,1.8600,1.8700,1.8600,1.8600,12744,0
EDP-LIS,5,20030624,100000,1.8600,1.8700,1.8600,1.8600,50270,0
EDP-LIS,5,20030624,100500,1.8600,1.8600,1.8600,1.8600,1430,0
EDP-LIS,5,20030624,101000,1.8600,1.8600,1.8600,1.8600,16054,0
EDP-LIS,5,20030624,101500,1.8600,1.8600,1.8600,1.8600,5690,0
EDP-LIS,5,20030624,102000,1.8600,1.8700,1.8600,1.8600,5400,0
EDP-LIS,5,20030624,102500,1.8600,1.8600,1.8600,1.8600,500,0
EDP-LIS,5,20030624,103000,1.8600,1.8700,1.8500,1.8500,586138,0
EDP-LIS,5,20030624,103500,1.8500,1.8600,1.8500,1.8600,12200,0
EDP-LIS,5,20030624,104000,1.8500,1.8500,1.8500,1.8500,72463,0
EDP-LIS,5,20030624,104500,1.8500,1.8600,1.8500,1.8500,15500,0
EDP-LIS,5,20030624,105000,1.8500,1.8600,1.8500,1.8600,8762,0
EDP-LIS,5,20030624,105500,1.8500,1.8600,1.8500,1.8500,179901,0
EDP-LIS,5,20030624,110000,1.8500,1.8500,1.8500,1.8500,6406,0
EDP-LIS,5,20030624,110500,1.8500,1.8500,1.8500,1.8500,230307,0
EDP-LIS,5,20030624,111000,1.8500,1.8500,1.8400,1.8500,62535,0
EDP-LIS,5,20030624,111500,1.8400,1.8400,1.8400,1.8400,55000,0
EDP-LIS,5,20030624,112000,1.8400,1.8400,1.8400,1.8400,49,0
EDP-LIS,5,20030624,112500,1.8500,1.8500,1.8400,1.8500,52150,0
EDP-LIS,5,20030624,113000,1.8400,1.8500,1.8400,1.8500,13412,0
EDP-LIS,5,20030624,113500,1.8400,1.8500,1.8400,1.8400,18468,0
EDP-LIS,5,20030624,114500,1.8400,1.8400,1.8400,1.8400,800,0
EDP-LIS,5,20030624,120000,1.8500,1.8500,1.8400,1.8400,3961,0
EDP-LIS,5,20030624,120500,1.8500,1.8500,1.8400,1.8500,5303,0
EDP-LIS,5,20030624,121000,1.8400,1.8400,1.8400,1.8400,1565,0
EDP-LIS,5,20030624,121500,1.8400,1.8400,1.8400,1.8400,3122,0
EDP-LIS,5,20030624,122000,1.8500,1.8500,1.8500,1.8500,5900,0
EDP-LIS,5,20030624,122500,1.8400,1.8400,1.8400,1.8400,4356,0
EDP-LIS,5,20030624,123000,1.8400,1.8400,1.8400,1.8400,1145,0
EDP-LIS,5,20030624,123500,1.8400,1.8500,1.8400,1.8400,3400,0
EDP-LIS,5,20030624,124000,1.8400,1.8400,1.8400,1.8400,36537,0
EDP-LIS,5,20030624,124500,1.8400,1.8500,1.8400,1.8500,5015,0
EDP-LIS,5,20030624,125000,1.8400,1.8400,1.8400,1.8400,1155,0
EDP-LIS,5,20030624,125500,1.8400,1.8400,1.8400,1.8400,720,0
EDP-LIS,5,20030624,130000,1.8400,1.8400,1.8400,1.8400,1430,0
EDP-LIS,5,20030624,130500,1.8400,1.8400,1.8400,1.8400,385,0
EDP-LIS,5,20030624,131000,1.8400,1.8500,1.8400,1.8500,109580,0
EDP-LIS,5,20030624,131500,1.8500,1.8500,1.8400,1.8400,1645,0
EDP-LIS,5,20030624,132000,1.8400,1.8400,1.8400,1.8400,3727,0
EDP-LIS,5,20030624,132500,1.8400,1.8400,1.8400,1.8400,4420,0
EDP-LIS,5,20030624,133000,1.8500,1.8500,1.8400,1.8500,395,0
EDP-LIS,5,20030624,133500,1.8400,1.8500,1.8400,1.8500,3285,0
EDP-LIS,5,20030624,134000,1.8500,1.8500,1.8500,1.8500,9200,0
EDP-LIS,5,20030624,134500,1.8500,1.8500,1.8400,1.8400,181221,0
EDP-LIS,5,20030624,135000,1.8400,1.8500,1.8400,1.8500,11328,0
EDP-LIS,5,20030624,135500,1.8500,1.8500,1.8400,1.8400,14070,0
EDP-LIS,5,20030624,140000,1.8400,1.8400,1.8400,1.8400,17608,0
EDP-LIS,5,20030624,140500,1.8400,1.8500,1.8400,1.8500,4100,0
EDP-LIS,5,20030624,141000,1.8400,1.8400,1.8400,1.8400,120250,0
EDP-LIS,5,20030624,141500,1.8400,1.8500,1.8400,1.8500,15491,0
EDP-LIS,5,20030624,142500,1.8500,1.8500,1.8400,1.8400,51566,0
EDP-LIS,5,20030624,143000,1.8400,1.8500,1.8400,1.8400,2382,0
EDP-LIS,5,20030624,143500,1.8400,1.8500,1.8400,1.8500,350,0
EDP-LIS,5,20030624,144000,1.8400,1.8400,1.8400,1.8400,1761,0
EDP-LIS,5,20030624,144500,1.8400,1.8500,1.8400,1.8500,6965,0
EDP-LIS,5,20030624,145000,1.8400,1.8400,1.8400,1.8400,16512,0
EDP-LIS,5,20030624,145500,1.8400,1.8400,1.8400,1.8400,3600,0
EDP-LIS,5,20030624,150000,1.8400,1.8500,1.8400,1.8500,1340,0
EDP-LIS,5,20030624,150500,1.8400,1.8400,1.8400,1.8400,390,0
EDP-LIS,5,20030624,151000,1.8400,1.8500,1.8400,1.8500,12667,0
EDP-LIS,5,20030624,151500,1.8400,1.8400,1.8400,1.8400,45640,0
EDP-LIS,5,20030624,152500,1.8400,1.8400,1.8400,1.8400,5965,0
EDP-LIS,5,20030624,153000,1.8400,1.8500,1.8400,1.8400,193408,0
EDP-LIS,5,20030624,153500,1.8400,1.8400,1.8400,1.8400,650,0
EDP-LIS,5,20030624,154000,1.8400,1.8500,1.8400,1.8400,437719,0
EDP-LIS,5,20030624,155000,1.8400,1.8500,1.8400,1.8500,5610,0
EDP-LIS,5,20030624,155500,1.8400,1.8400,1.8400,1.8400,16168,0
EDP-LIS,5,20030624,160000,1.8500,1.8500,1.8400,1.8400,28545,0
EDP-LIS,5,20030624,160500,1.8400,1.8400,1.8400,1.8400,826,0
EDP-LIS,5,20030624,161000,1.8400,1.8500,1.8400,1.8400,76480,0
EDP-LIS,5,20030624,161500,1.8400,1.8400,1.8300,1.8300,67383,0
EDP-LIS,5,20030624,162000,1.8300,1.8400,1.8300,1.8300,351559,0
EDP-LIS,5,20030624,162500,1.8400,1.8400,1.8400,1.8400,102301,0
EDP-LIS,5,20030624,163500,1.8400,1.8400,1.8400,1.8400,4516750,0
EDP-LIS,5,20030625,080500,1.8500,1.8500,1.8500,1.8500,260922,0
EDP-LIS,5,20030625,081000,1.8500,1.8500,1.8500,1.8500,2000,0
EDP-LIS,5,20030625,082000,1.8500,1.8500,1.8500,1.8500,10450,0
EDP-LIS,5,20030625,082500,1.8400,1.8500,1.8400,1.8500,1573,0
EDP-LIS,5,20030625,083000,1.8500,1.8500,1.8500,1.8500,1600,0
EDP-LIS,5,20030625,083500,1.8500,1.8500,1.8500,1.8500,10427,0
EDP-LIS,5,20030625,084000,1.8500,1.8500,1.8500,1.8500,117314,0
EDP-LIS,5,20030625,084500,1.8500,1.8500,1.8500,1.8500,54000,0
EDP-LIS,5,20030625,085500,1.8400,1.8400,1.8400,1.8400,5671,0
EDP-LIS,5,20030625,090000,1.8400,1.8400,1.8400,1.8400,18155,0
EDP-LIS,5,20030625,090500,1.8400,1.8500,1.8400,1.8500,104159,0
EDP-LIS,5,20030625,091000,1.8500,1.8600,1.8500,1.8600,356915,0
EDP-LIS,5,20030625,091500,1.8600,1.8700,1.8600,1.8600,80501,0
EDP-LIS,5,20030625,092000,1.8600,1.8600,1.8600,1.8600,3941,0
EDP-LIS,5,20030625,092500,1.8600,1.8600,1.8600,1.8600,2310,0
EDP-LIS,5,20030625,093000,1.8600,1.8600,1.8600,1.8600,3300,0
EDP-LIS,5,20030625,093500,1.8600,1.8600,1.8600,1.8600,3815,0
EDP-LIS,5,20030625,094000,1.8600,1.8700,1.8600,1.8700,611373,0
EDP-LIS,5,20030625,094500,1.8700,1.8700,1.8700,1.8700,1385,0
EDP-LIS,5,20030625,095000,1.8700,1.8700,1.8700,1.8700,50,0
EDP-LIS,5,20030625,095500,1.8700,1.8700,1.8700,1.8700,2150,0
EDP-LIS,5,20030625,100000,1.8700,1.8700,1.8700,1.8700,327204,0
EDP-LIS,5,20030625,100500,1.8700,1.8700,1.8600,1.8600,924686,0
EDP-LIS,5,20030625,101000,1.8600,1.8700,1.8600,1.8700,6357,0
EDP-LIS,5,20030625,101500,1.8600,1.8600,1.8600,1.8600,2887,0
EDP-LIS,5,20030625,102000,1.8600,1.8600,1.8600,1.8600,2360,0
EDP-LIS,5,20030625,102500,1.8700,1.8700,1.8600,1.8700,2020,0
EDP-LIS,5,20030625,103000,1.8700,1.8700,1.8600,1.8600,11040,0
EDP-LIS,5,20030625,103500,1.8700,1.8700,1.8600,1.8600,390,0
EDP-LIS,5,20030625,104000,1.8600,1.8700,1.8600,1.8600,11909,0
EDP-LIS,5,20030625,104500,1.8700,1.8700,1.8600,1.8700,688316,0
EDP-LIS,5,20030625,105000,1.8700,1.8700,1.8700,1.8700,10606,0
EDP-LIS,5,20030625,105500,1.8800,1.8800,1.8700,1.8700,24922,0
EDP-LIS,5,20030625,110000,1.8700,1.8900,1.8700,1.8900,996392,0
EDP-LIS,5,20030625,110500,1.8800,1.8800,1.8800,1.8800,17707,0
EDP-LIS,5,20030625,111000,1.8800,1.8900,1.8700,1.8900,1744936,0
EDP-LIS,5,20030625,111500,1.8800,1.8800,1.8800,1.8800,1708,0
EDP-LIS,5,20030625,112000,1.8800,1.8800,1.8800,1.8800,1679,0
EDP-LIS,5,20030625,112500,1.8800,1.8900,1.8800,1.8800,14414,0
EDP-LIS,5,20030625,113000,1.8800,1.8900,1.8800,1.8800,21569,0
EDP-LIS,5,20030625,113500,1.8800,1.8800,1.8700,1.8800,371979,0
EDP-LIS,5,20030625,114000,1.8700,1.8700,1.8700,1.8700,3427,0
EDP-LIS,5,20030625,114500,1.8700,1.8800,1.8700,1.8800,55645,0
EDP-LIS,5,20030625,115000,1.8700,1.8800,1.8700,1.8700,8445,0
EDP-LIS,5,20030625,115500,1.8700,1.8800,1.8700,1.8700,6287,0
EDP-LIS,5,20030625,120000,1.8700,1.8800,1.8700,1.8800,64260,0
EDP-LIS,5,20030625,120500,1.8800,1.8800,1.8800,1.8800,525000,0
EDP-LIS,5,20030625,121000,1.8800,1.8800,1.8700,1.8700,3230,0
EDP-LIS,5,20030625,121500,1.8700,1.8700,1.8700,1.8700,7913,0
EDP-LIS,5,20030625,122000,1.8700,1.8800,1.8700,1.8800,50645,0
EDP-LIS,5,20030625,123000,1.8700,1.8800,1.8700,1.8800,471476,0
EDP-LIS,5,20030625,123500,1.8800,1.8800,1.8700,1.8700,50937,0
EDP-LIS,5,20030625,124000,1.8800,1.8800,1.8800,1.8800,441951,0
EDP-LIS,5,20030625,124500,1.8900,1.8900,1.8800,1.8800,2005,0
EDP-LIS,5,20030625,125000,1.8800,1.8900,1.8800,1.8800,57246,0
EDP-LIS,5,20030625,125500,1.8800,1.8800,1.8800,1.8800,750,0
EDP-LIS,5,20030625,130000,1.8800,1.8900,1.8800,1.8900,60080,0
EDP-LIS,5,20030625,130500,1.8800,1.8800,1.8700,1.8700,55100,0
EDP-LIS,5,20030625,131000,1.8700,1.8700,1.8700,1.8700,9211,0
EDP-LIS,5,20030625,131500,1.8800,1.8800,1.8700,1.8700,19488,0
EDP-LIS,5,20030625,132000,1.8700,1.8700,1.8700,1.8700,1082,0
EDP-LIS,5,20030625,132500,1.8700,1.8700,1.8700,1.8700,3120,0
EDP-LIS,5,20030625,133500,1.8700,1.8800,1.8700,1.8800,6510,0
EDP-LIS,5,20030625,134000,1.8700,1.8700,1.8700,1.8700,4873,0
EDP-LIS,5,20030625,134500,1.8800,1.8800,1.8800,1.8800,40477,0
EDP-LIS,5,20030625,135000,1.8800,1.8800,1.8800,1.8800,6105,0
EDP-LIS,5,20030625,135500,1.8800,1.8800,1.8800,1.8800,31710,0
EDP-LIS,5,20030625,140000,1.8800,1.8800,1.8800,1.8800,31493,0
EDP-LIS,5,20030625,140500,1.8800,1.8800,1.8800,1.8800,39389,0
EDP-LIS,5,20030625,141000,1.8800,1.8900,1.8800,1.8800,40096,0
EDP-LIS,5,20030625,141500,1.8800,1.8800,1.8800,1.8800,24350,0
EDP-LIS,5,20030625,142000,1.8800,1.8800,1.8800,1.8800,445,0
EDP-LIS,5,20030625,142500,1.8800,1.8900,1.8800,1.8800,24486,0
EDP-LIS,5,20030625,143000,1.8900,1.8900,1.8800,1.8800,72937,0
EDP-LIS,5,20030625,143500,1.8800,1.8800,1.8800,1.8800,12469,0
EDP-LIS,5,20030625,144000,1.8800,1.8900,1.8800,1.8800,27656,0
EDP-LIS,5,20030625,144500,1.8800,1.8800,1.8800,1.8800,24681,0
EDP-LIS,5,20030625,145000,1.8800,1.8900,1.8800,1.8800,30630,0
EDP-LIS,5,20030625,145500,1.8800,1.8900,1.8800,1.8800,21485,0
EDP-LIS,5,20030625,150000,1.8800,1.8800,1.8800,1.8800,18534,0
EDP-LIS,5,20030625,150500,1.8800,1.8900,1.8800,1.8900,101821,0
EDP-LIS,5,20030625,151000,1.8800,1.8900,1.8800,1.8800,19104,0
EDP-LIS,5,20030625,151500,1.8800,1.8800,1.8800,1.8800,8669,0
EDP-LIS,5,20030625,152000,1.8800,1.8800,1.8800,1.8800,4481,0
EDP-LIS,5,20030625,152500,1.8800,1.8900,1.8800,1.8900,12347,0
EDP-LIS,5,20030625,153000,1.8800,1.8900,1.8800,1.8900,187522,0
EDP-LIS,5,20030625,153500,1.8800,1.8800,1.8800,1.8800,19135,0
EDP-LIS,5,20030625,154000,1.8800,1.8900,1.8800,1.8900,24510,0
EDP-LIS,5,20030625,154500,1.8800,1.9000,1.8800,1.8800,1127722,0
EDP-LIS,5,20030625,155000,1.8800,1.8800,1.8800,1.8800,700,0
EDP-LIS,5,20030625,155500,1.8800,1.8800,1.8800,1.8800,4940,0
EDP-LIS,5,20030625,160000,1.8800,1.8800,1.8800,1.8800,14420,0
EDP-LIS,5,20030625,160500,1.8900,1.8900,1.8800,1.8800,29040,0
EDP-LIS,5,20030625,161000,1.8800,1.8900,1.8800,1.8900,56400,0
EDP-LIS,5,20030625,161500,1.8900,1.8900,1.8800,1.8800,6200,0
EDP-LIS,5,20030625,162000,1.8800,1.8900,1.8800,1.8900,23270,0
EDP-LIS,5,20030625,162500,1.8900,1.8900,1.8800,1.8800,17540,0
EDP-LIS,5,20030625,163000,1.8800,1.8800,1.8800,1.8800,2700,0
EDP-LIS,5,20030625,163500,1.8800,1.8800,1.8800,1.8800,10346590,0
EDP-LIS,5,20030626,080500,1.8700,1.8700,1.8700,1.8700,203332,0
EDP-LIS,5,20030626,081000,1.8700,1.8700,1.8700,1.8700,29028,0
EDP-LIS,5,20030626,081500,1.8700,1.8700,1.8700,1.8700,5098,0
EDP-LIS,5,20030626,082000,1.8800,1.8900,1.8800,1.8900,493177,0
EDP-LIS,5,20030626,082500,1.8800,1.8800,1.8700,1.8800,54898,0
EDP-LIS,5,20030626,084000,1.8800,1.8800,1.8800,1.8800,10000,0
EDP-LIS,5,20030626,085000,1.8700,1.8700,1.8700,1.8700,7233,0
EDP-LIS,5,20030626,085500,1.8800,1.8800,1.8700,1.8700,413880,0
EDP-LIS,5,20030626,090000,1.8700,1.8700,1.8700,1.8700,18814,0
EDP-LIS,5,20030626,090500,1.8700,1.8800,1.8700,1.8700,11510,0
EDP-LIS,5,20030626,091000,1.8700,1.8800,1.8700,1.8800,2274,0
EDP-LIS,5,20030626,091500,1.8700,1.8700,1.8700,1.8700,2445,0
EDP-LIS,5,20030626,092000,1.8800,1.8800,1.8700,1.8700,4330,0
EDP-LIS,5,20030626,092500,1.8700,1.8700,1.8700,1.8700,22391,0
EDP-LIS,5,20030626,093000,1.8700,1.8700,1.8700,1.8700,5491,0
EDP-LIS,5,20030626,093500,1.8700,1.8700,1.8700,1.8700,219845,0
EDP-LIS,5,20030626,094000,1.8700,1.8700,1.8700,1.8700,3385,0
EDP-LIS,5,20030626,094500,1.8700,1.8700,1.8700,1.8700,8990,0
EDP-LIS,5,20030626,095000,1.8700,1.8700,1.8700,1.8700,1760,0
EDP-LIS,5,20030626,095500,1.8700,1.8700,1.8700,1.8700,1236,0
EDP-LIS,5,20030626,100000,1.8700,1.8700,1.8700,1.8700,6705,0
EDP-LIS,5,20030626,101000,1.8700,1.8700,1.8700,1.8700,3243,0
EDP-LIS,5,20030626,101500,1.8700,1.8700,1.8700,1.8700,9158,0
EDP-LIS,5,20030626,102000,1.8700,1.8700,1.8700,1.8700,800,0
EDP-LIS,5,20030626,102500,1.8700,1.8700,1.8700,1.8700,4244,0
EDP-LIS,5,20030626,103000,1.8700,1.8800,1.8700,1.8800,11596,0
EDP-LIS,5,20030626,103500,1.8700,1.8800,1.8700,1.8700,20532,0
EDP-LIS,5,20030626,104000,1.8700,1.8700,1.8700,1.8700,1185,0
EDP-LIS,5,20030626,104500,1.8700,1.8800,1.8700,1.8700,2620,0
EDP-LIS,5,20030626,105000,1.8700,1.8800,1.8700,1.8800,4912,0
EDP-LIS,5,20030626,105500,1.8700,1.8700,1.8700,1.8700,34094,0
EDP-LIS,5,20030626,110000,1.8700,1.8700,1.8700,1.8700,159334,0
EDP-LIS,5,20030626,110500,1.8700,1.8700,1.8700,1.8700,2381,0
EDP-LIS,5,20030626,111000,1.8700,1.8700,1.8700,1.8700,3250,0
EDP-LIS,5,20030626,111500,1.8700,1.8800,1.8700,1.8700,37140,0
EDP-LIS,5,20030626,112000,1.8700,1.8700,1.8700,1.8700,2838,0
EDP-LIS,5,20030626,112500,1.8700,1.8700,1.8700,1.8700,23187,0
EDP-LIS,5,20030626,113000,1.8700,1.8800,1.8700,1.8700,83007,0
EDP-LIS,5,20030626,113500,1.8700,1.8800,1.8700,1.8700,11703,0
EDP-LIS,5,20030626,114000,1.8700,1.8700,1.8700,1.8700,8674,0
EDP-LIS,5,20030626,114500,1.8700,1.8800,1.8700,1.8800,13348,0
EDP-LIS,5,20030626,115000,1.8700,1.8700,1.8700,1.8700,993,0
EDP-LIS,5,20030626,115500,1.8700,1.8700,1.8700,1.8700,1385,0
EDP-LIS,5,20030626,120000,1.8700,1.8700,1.8700,1.8700,5427,0
EDP-LIS,5,20030626,120500,1.8700,1.8800,1.8700,1.8700,23393,0
EDP-LIS,5,20030626,121000,1.8700,1.8800,1.8700,1.8700,3092,0
EDP-LIS,5,20030626,121500,1.8700,1.8700,1.8700,1.8700,30000,0
EDP-LIS,5,20030626,122000,1.8700,1.8800,1.8700,1.8700,21274,0
EDP-LIS,5,20030626,122500,1.8700,1.8700,1.8700,1.8700,8615,0
EDP-LIS,5,20030626,123000,1.8700,1.8700,1.8700,1.8700,2735,0
EDP-LIS,5,20030626,123500,1.8700,1.8700,1.8700,1.8700,4271,0
EDP-LIS,5,20030626,124000,1.8800,1.8900,1.8700,1.8900,732331,0
EDP-LIS,5,20030626,124500,1.8700,1.8800,1.8700,1.8700,4172,0
EDP-LIS,5,20030626,125000,1.8700,1.8700,1.8700,1.8700,192,0
EDP-LIS,5,20030626,125500,1.8700,1.8800,1.8700,1.8800,6775,0
EDP-LIS,5,20030626,130000,1.8800,1.8800,1.8700,1.8800,4053,0
EDP-LIS,5,20030626,130500,1.8800,1.8800,1.8800,1.8800,16,0
EDP-LIS,5,20030626,131000,1.8800,1.8800,1.8700,1.8800,134004,0
EDP-LIS,5,20030626,131500,1.8800,1.8800,1.8800,1.8800,3277,0
EDP-LIS,5,20030626,132000,1.8800,1.8800,1.8800,1.8800,1525,0
EDP-LIS,5,20030626,132500,1.8800,1.8900,1.8800,1.8900,22891,0
EDP-LIS,5,20030626,133000,1.8800,1.8900,1.8800,1.8800,21805,0
EDP-LIS,5,20030626,133500,1.8800,1.8800,1.8800,1.8800,1804,0
EDP-LIS,5,20030626,134500,1.8800,1.8800,1.8800,1.8800,75204,0
EDP-LIS,5,20030626,135000,1.8800,1.8800,1.8800,1.8800,846,0
EDP-LIS,5,20030626,135500,1.8800,1.8800,1.8800,1.8800,8746,0
EDP-LIS,5,20030626,140000,1.8800,1.8800,1.8800,1.8800,363,0
EDP-LIS,5,20030626,140500,1.8800,1.8800,1.8800,1.8800,5300,0
EDP-LIS,5,20030626,141000,1.8900,1.8900,1.8800,1.8800,38294,0
EDP-LIS,5,20030626,141500,1.8800,1.8800,1.8800,1.8800,2972,0
EDP-LIS,5,20030626,142000,1.8800,1.8900,1.8800,1.8900,1818875,0
EDP-LIS,5,20030626,142500,1.8900,1.8900,1.8900,1.8900,46492,0
EDP-LIS,5,20030626,143000,1.8900,1.8900,1.8800,1.8900,214508,0
EDP-LIS,5,20030626,143500,1.8800,1.8800,1.8800,1.8800,14470,0
EDP-LIS,5,20030626,144000,1.8800,1.8900,1.8800,1.8800,16155,0
EDP-LIS,5,20030626,144500,1.8900,1.8900,1.8800,1.8800,3991,0
EDP-LIS,5,20030626,145000,1.8900,1.8900,1.8800,1.8900,1576465,0
EDP-LIS,5,20030626,145500,1.8900,1.8900,1.8900,1.8900,38470,0
EDP-LIS,5,20030626,150000,1.8900,1.8900,1.8900,1.8900,119665,0
EDP-LIS,5,20030626,150500,1.8900,1.8900,1.8900,1.8900,38943,0
EDP-LIS,5,20030626,151000,1.8900,1.8900,1.8900,1.8900,7587,0
EDP-LIS,5,20030626,151500,1.9000,1.9000,1.8900,1.8900,40000,0
EDP-LIS,5,20030626,152000,1.8900,1.9000,1.8900,1.8900,22301,0
EDP-LIS,5,20030626,152500,1.8900,1.9000,1.8900,1.8900,6108,0
EDP-LIS,5,20030626,153000,1.8900,1.8900,1.8900,1.8900,20703,0
EDP-LIS,5,20030626,153500,1.9000,1.9000,1.8900,1.9000,764166,0
EDP-LIS,5,20030626,154000,1.8900,1.9100,1.8900,1.9000,1935921,0
EDP-LIS,5,20030626,154500,1.8900,1.9000,1.8900,1.9000,44915,0
EDP-LIS,5,20030626,155000,1.9000,1.9100,1.9000,1.9000,103365,0
EDP-LIS,5,20030626,155500,1.8900,1.8900,1.8900,1.8900,4792,0
EDP-LIS,5,20030626,160000,1.8900,1.8900,1.8800,1.8900,880692,0
EDP-LIS,5,20030626,160500,1.8900,1.8900,1.8800,1.8900,108600,0
EDP-LIS,5,20030626,161000,1.8800,1.8800,1.8800,1.8800,720,0
EDP-LIS,5,20030626,161500,1.8800,1.8900,1.8800,1.8800,88420,0
EDP-LIS,5,20030626,162000,1.8900,1.8900,1.8800,1.8800,49030,0
EDP-LIS,5,20030626,162500,1.8800,1.8800,1.8800,1.8800,5580,0
EDP-LIS,5,20030626,163500,1.8900,1.8900,1.8900,1.8900,7062510,0
EDP-LIS,5,20030626,165000,1.8900,1.8900,1.8900,1.8900,15200,0
EDP-LIS,5,20030627,080500,1.8900,1.8900,1.8900,1.8900,79620,0
EDP-LIS,5,20030627,081000,1.8900,1.8900,1.8900,1.8900,192898,0
EDP-LIS,5,20030627,081500,1.8900,1.8900,1.8900,1.8900,30000,0
EDP-LIS,5,20030627,082500,1.8900,1.8900,1.8900,1.8900,11835,0
EDP-LIS,5,20030627,083000,1.8900,1.8900,1.8800,1.8800,581253,0
EDP-LIS,5,20030627,083500,1.8800,1.8800,1.8700,1.8700,5061,0
EDP-LIS,5,20030627,084000,1.8700,1.8700,1.8700,1.8700,1160,0
EDP-LIS,5,20030627,084500,1.8700,1.8700,1.8700,1.8700,803,0
EDP-LIS,5,20030627,085000,1.8800,1.8800,1.8700,1.8800,154533,0
EDP-LIS,5,20030627,085500,1.8900,1.8900,1.8800,1.8800,40860,0
EDP-LIS,5,20030627,090500,1.8900,1.8900,1.8800,1.8800,48601,0
EDP-LIS,5,20030627,091000,1.8800,1.8900,1.8800,1.8900,2610,0
EDP-LIS,5,20030627,091500,1.8800,1.8900,1.8800,1.8900,6626,0
EDP-LIS,5,20030627,092000,1.8800,1.8900,1.8800,1.8900,18303,0
EDP-LIS,5,20030627,092500,1.8800,1.8800,1.8800,1.8800,1040,0
EDP-LIS,5,20030627,093000,1.8800,1.8800,1.8800,1.8800,1779,0
EDP-LIS,5,20030627,093500,1.8800,1.8900,1.8800,1.8900,26990,0
EDP-LIS,5,20030627,094000,1.8800,1.8800,1.8800,1.8800,3385,0
EDP-LIS,5,20030627,094500,1.8800,1.8900,1.8800,1.8900,645,0
EDP-LIS,5,20030627,095000,1.8900,1.9000,1.8900,1.8900,363448,0
EDP-LIS,5,20030627,095500,1.8900,1.9000,1.8900,1.8900,10765,0
EDP-LIS,5,20030627,100000,1.8900,1.9000,1.8900,1.8900,43447,0
EDP-LIS,5,20030627,100500,1.8900,1.8900,1.8900,1.8900,11105,0
EDP-LIS,5,20030627,101000,1.8900,1.9000,1.8900,1.9000,32611,0
EDP-LIS,5,20030627,101500,1.9000,1.9100,1.9000,1.9000,630547,0
EDP-LIS,5,20030627,102000,1.9000,1.9100,1.8900,1.8900,105913,0
EDP-LIS,5,20030627,102500,1.8900,1.8900,1.8900,1.8900,1225,0
EDP-LIS,5,20030627,103000,1.8900,1.8900,1.8900,1.8900,410,0
EDP-LIS,5,20030627,103500,1.8900,1.8900,1.8900,1.8900,5954,0
EDP-LIS,5,20030627,104000,1.8900,1.8900,1.8900,1.8900,5411,0
EDP-LIS,5,20030627,104500,1.8900,1.9000,1.8900,1.9000,8820,0
EDP-LIS,5,20030627,105000,1.8900,1.8900,1.8900,1.8900,2000,0
EDP-LIS,5,20030627,105500,1.8900,1.8900,1.8900,1.8900,5599,0
EDP-LIS,5,20030627,110000,1.8900,1.9000,1.8900,1.8900,12457,0
EDP-LIS,5,20030627,110500,1.8900,1.9000,1.8900,1.8900,8385,0
EDP-LIS,5,20030627,111000,1.8900,1.8900,1.8900,1.8900,310,0
EDP-LIS,5,20030627,111500,1.8900,1.9000,1.8900,1.8900,40860,0
EDP-LIS,5,20030627,112000,1.8900,1.8900,1.8900,1.8900,2452,0
EDP-LIS,5,20030627,112500,1.8900,1.9000,1.8900,1.8900,15275,0
EDP-LIS,5,20030627,113000,1.9000,1.9000,1.8900,1.8900,20985,0
EDP-LIS,5,20030627,113500,1.8900,1.8900,1.8900,1.8900,116136,0
EDP-LIS,5,20030627,114000,1.8900,1.8900,1.8900,1.8900,102660,0
EDP-LIS,5,20030627,114500,1.8900,1.8900,1.8900,1.8900,42857,0
EDP-LIS,5,20030627,115000,1.8900,1.8900,1.8900,1.8900,15130,0
EDP-LIS,5,20030627,115500,1.8900,1.8900,1.8900,1.8900,20150,0
EDP-LIS,5,20030627,120000,1.8900,1.8900,1.8900,1.8900,7025,0
EDP-LIS,5,20030627,120500,1.8900,1.8900,1.8900,1.8900,3917,0
EDP-LIS,5,20030627,121000,1.8900,1.8900,1.8900,1.8900,4867,0
EDP-LIS,5,20030627,121500,1.8900,1.9000,1.8900,1.8900,4971,0
EDP-LIS,5,20030627,122000,1.8900,1.8900,1.8900,1.8900,5122,0
EDP-LIS,5,20030627,122500,1.8900,1.9000,1.8900,1.8900,11104,0
EDP-LIS,5,20030627,123000,1.8900,1.8900,1.8900,1.8900,368524,0
EDP-LIS,5,20030627,123500,1.8800,1.8800,1.8800,1.8800,3203,0
EDP-LIS,5,20030627,124000,1.8800,1.8800,1.8800,1.8800,9013,0
EDP-LIS,5,20030627,124500,1.8900,1.8900,1.8800,1.8800,10557,0
EDP-LIS,5,20030627,125000,1.8800,1.8800,1.8800,1.8800,3365,0
EDP-LIS,5,20030627,125500,1.8800,1.8900,1.8800,1.8900,2649,0
EDP-LIS,5,20030627,130000,1.8800,1.8800,1.8800,1.8800,1385,0
EDP-LIS,5,20030627,130500,1.8900,1.8900,1.8800,1.8800,31000,0
EDP-LIS,5,20030627,131000,1.8800,1.8800,1.8800,1.8800,895,0
EDP-LIS,5,20030627,131500,1.8800,1.8900,1.8800,1.8900,307892,0
EDP-LIS,5,20030627,132000,1.8900,1.8900,1.8900,1.8900,9351,0
EDP-LIS,5,20030627,132500,1.8900,1.9000,1.8900,1.9000,49634,0
EDP-LIS,5,20030627,133000,1.8900,1.9000,1.8900,1.8900,4606,0
EDP-LIS,5,20030627,133500,1.8900,1.8900,1.8900,1.8900,353100,0
EDP-LIS,5,20030627,134000,1.8900,1.8900,1.8800,1.8800,4890,0
EDP-LIS,5,20030627,134500,1.8800,1.8900,1.8800,1.8900,74220,0
EDP-LIS,5,20030627,135000,1.8800,1.8900,1.8800,1.8900,4661,0
EDP-LIS,5,20030627,135500,1.8900,1.8900,1.8800,1.8900,28574,0
EDP-LIS,5,20030627,140000,1.8900,1.8900,1.8800,1.8800,24254,0
EDP-LIS,5,20030627,141000,1.8900,1.8900,1.8800,1.8800,1818,0
EDP-LIS,5,20030627,141500,1.8900,1.8900,1.8800,1.8800,6331,0
EDP-LIS,5,20030627,142000,1.8800,1.8900,1.8800,1.8800,2971,0
EDP-LIS,5,20030627,142500,1.8900,1.8900,1.8800,1.8900,6838,0
EDP-LIS,5,20030627,143000,1.8900,1.8900,1.8800,1.8800,82318,0
EDP-LIS,5,20030627,143500,1.8800,1.8900,1.8800,1.8900,55292,0
EDP-LIS,5,20030627,144000,1.8800,1.8900,1.8800,1.8900,6236,0
EDP-LIS,5,20030627,144500,1.8800,1.8900,1.8800,1.8900,5136,0
EDP-LIS,5,20030627,145000,1.8800,1.8800,1.8800,1.8800,4105,0
EDP-LIS,5,20030627,145500,1.8900,1.8900,1.8800,1.8800,7573,0
EDP-LIS,5,20030627,150000,1.8800,1.8800,1.8800,1.8800,751424,0
EDP-LIS,5,20030627,150500,1.8800,1.8900,1.8800,1.8900,4840,0
EDP-LIS,5,20030627,151000,1.8800,1.8800,1.8800,1.8800,5860,0
EDP-LIS,5,20030627,151500,1.8900,1.8900,1.8800,1.8800,19650,0
EDP-LIS,5,20030627,152000,1.8900,1.8900,1.8900,1.8900,250,0
EDP-LIS,5,20030627,152500,1.8800,1.8800,1.8800,1.8800,10320,0
EDP-LIS,5,20030627,153000,1.8800,1.8900,1.8800,1.8900,8258,0
EDP-LIS,5,20030627,153500,1.8900,1.8900,1.8800,1.8800,13295,0
EDP-LIS,5,20030627,154000,1.8900,1.8900,1.8800,1.8800,4184,0
EDP-LIS,5,20030627,154500,1.8900,1.8900,1.8800,1.8800,5601,0
EDP-LIS,5,20030627,155000,1.8900,1.8900,1.8800,1.8800,3083,0
EDP-LIS,5,20030627,155500,1.8800,1.8900,1.8800,1.8800,70178,0
EDP-LIS,5,20030627,160000,1.8900,1.8900,1.8800,1.8900,3261,0
EDP-LIS,5,20030627,160500,1.8900,1.8900,1.8800,1.8800,115429,0
EDP-LIS,5,20030627,161000,1.8800,1.8900,1.8800,1.8800,65851,0
EDP-LIS,5,20030627,161500,1.8800,1.8900,1.8800,1.8800,9241,0
EDP-LIS,5,20030627,162000,1.8900,1.8900,1.8900,1.8900,698392,0
EDP-LIS,5,20030627,162500,1.9000,1.9000,1.9000,1.9000,7894,0
EDP-LIS,5,20030627,163500,1.9000,1.9000,1.9000,1.9000,12228400,0
EDP-LIS,5,20030630,080500,1.8900,1.8900,1.8800,1.8800,24082,0
EDP-LIS,5,20030630,081000,1.8800,1.8800,1.8800,1.8800,600,0
EDP-LIS,5,20030630,081500,1.8900,1.8900,1.8900,1.8900,3000,0
EDP-LIS,5,20030630,084000,1.8800,1.8800,1.8800,1.8800,11,0
EDP-LIS,5,20030630,084500,1.8900,1.8900,1.8800,1.8800,1640,0
EDP-LIS,5,20030630,085500,1.8800,1.8800,1.8800,1.8800,7363,0
EDP-LIS,5,20030630,090000,1.8800,1.8800,1.8800,1.8800,32260,0
EDP-LIS,5,20030630,091000,1.8800,1.8900,1.8800,1.8800,3690,0
EDP-LIS,5,20030630,091500,1.8800,1.8800,1.8800,1.8800,2980,0
EDP-LIS,5,20030630,092000,1.8800,1.8800,1.8800,1.8800,3418,0
EDP-LIS,5,20030630,092500,1.8800,1.8800,1.8800,1.8800,1575,0
EDP-LIS,5,20030630,093000,1.8800,1.8800,1.8800,1.8800,4695,0
EDP-LIS,5,20030630,093500,1.8800,1.8900,1.8800,1.8900,7000,0
EDP-LIS,5,20030630,094000,1.8800,1.8800,1.8800,1.8800,7425,0
EDP-LIS,5,20030630,094500,1.8800,1.8800,1.8800,1.8800,60000,0
EDP-LIS,5,20030630,095000,1.8800,1.8900,1.8800,1.8800,49643,0
EDP-LIS,5,20030630,095500,1.8800,1.8800,1.8800,1.8800,1702,0
EDP-LIS,5,20030630,100000,1.8800,1.8900,1.8800,1.8900,61500,0
EDP-LIS,5,20030630,100500,1.8900,1.8900,1.8800,1.8900,146307,0
EDP-LIS,5,20030630,101000,1.8800,1.8800,1.8800,1.8800,2895,0
EDP-LIS,5,20030630,101500,1.8800,1.8800,1.8800,1.8800,3020,0
EDP-LIS,5,20030630,102000,1.8800,1.8800,1.8800,1.8800,1835,0
EDP-LIS,5,20030630,102500,1.8800,1.8800,1.8800,1.8800,126280,0
EDP-LIS,5,20030630,103000,1.8800,1.8800,1.8800,1.8800,13549,0
EDP-LIS,5,20030630,103500,1.8800,1.8800,1.8800,1.8800,7926,0
EDP-LIS,5,20030630,104000,1.8800,1.8900,1.8800,1.8800,74980,0
EDP-LIS,5,20030630,104500,1.8800,1.8800,1.8800,1.8800,5344,0
EDP-LIS,5,20030630,105000,1.8800,1.8800,1.8800,1.8800,748,0
EDP-LIS,5,20030630,110000,1.8800,1.8800,1.8800,1.8800,803,0
EDP-LIS,5,20030630,110500,1.8800,1.8800,1.8800,1.8800,12583,0
EDP-LIS,5,20030630,111000,1.8800,1.8800,1.8800,1.8800,8886,0
EDP-LIS,5,20030630,111500,1.8800,1.8800,1.8800,1.8800,2581,0
EDP-LIS,5,20030630,112000,1.8800,1.8800,1.8800,1.8800,2825,0
EDP-LIS,5,20030630,112500,1.8800,1.8900,1.8800,1.8800,144737,0
EDP-LIS,5,20030630,113000,1.8900,1.8900,1.8800,1.8800,7195,0
EDP-LIS,5,20030630,113500,1.8800,1.8800,1.8800,1.8800,2200,0
EDP-LIS,5,20030630,114000,1.8800,1.8800,1.8800,1.8800,12699,0
EDP-LIS,5,20030630,114500,1.8800,1.8800,1.8800,1.8800,7190,0
EDP-LIS,5,20030630,115000,1.8800,1.8800,1.8800,1.8800,4686,0
EDP-LIS,5,20030630,115500,1.8800,1.8800,1.8800,1.8800,8523,0
EDP-LIS,5,20030630,120000,1.8900,1.8900,1.8800,1.8900,22947,0
EDP-LIS,5,20030630,120500,1.8800,1.8900,1.8800,1.8900,5251,0
EDP-LIS,5,20030630,121000,1.8800,1.8800,1.8800,1.8800,3885,0
EDP-LIS,5,20030630,121500,1.8800,1.8900,1.8800,1.8800,600720,0
EDP-LIS,5,20030630,122000,1.8800,1.8800,1.8800,1.8800,17564,0
EDP-LIS,5,20030630,122500,1.8800,1.8800,1.8700,1.8700,119433,0
EDP-LIS,5,20030630,123000,1.8700,1.8700,1.8700,1.8700,2856,0
EDP-LIS,5,20030630,123500,1.8700,1.8800,1.8700,1.8800,8263,0
EDP-LIS,5,20030630,124500,1.8800,1.8800,1.8700,1.8700,556,0
EDP-LIS,5,20030630,125000,1.8700,1.8700,1.8700,1.8700,3231,0
EDP-LIS,5,20030630,125500,1.8700,1.8700,1.8700,1.8700,593,0
EDP-LIS,5,20030630,130000,1.8700,1.8700,1.8700,1.8700,770,0
EDP-LIS,5,20030630,130500,1.8700,1.8700,1.8700,1.8700,910,0
EDP-LIS,5,20030630,131000,1.8700,1.8700,1.8700,1.8700,746,0
EDP-LIS,5,20030630,131500,1.8700,1.8700,1.8700,1.8700,4356,0
EDP-LIS,5,20030630,132000,1.8700,1.8800,1.8700,1.8700,4820,0
EDP-LIS,5,20030630,132500,1.8700,1.8800,1.8700,1.8800,51430,0
EDP-LIS,5,20030630,133000,1.8800,1.8800,1.8700,1.8700,2254,0
EDP-LIS,5,20030630,134500,1.8700,1.8700,1.8700,1.8700,7557,0
EDP-LIS,5,20030630,135500,1.8700,1.8700,1.8700,1.8700,929,0
EDP-LIS,5,20030630,140000,1.8700,1.8700,1.8700,1.8700,44421,0
EDP-LIS,5,20030630,140500,1.8700,1.8700,1.8700,1.8700,5176,0
EDP-LIS,5,20030630,141000,1.8700,1.8700,1.8700,1.8700,7363,0
EDP-LIS,5,20030630,141500,1.8700,1.8700,1.8700,1.8700,385,0
EDP-LIS,5,20030630,142000,1.8700,1.8800,1.8700,1.8800,57300,0
EDP-LIS,5,20030630,142500,1.8700,1.8700,1.8700,1.8700,846,0
EDP-LIS,5,20030630,143000,1.8700,1.8800,1.8700,1.8700,520157,0
EDP-LIS,5,20030630,143500,1.8800,1.8800,1.8700,1.8700,21905,0
EDP-LIS,5,20030630,144000,1.8700,1.8700,1.8700,1.8700,4175,0
EDP-LIS,5,20030630,144500,1.8700,1.8700,1.8700,1.8700,776,0
EDP-LIS,5,20030630,145000,1.8700,1.8800,1.8700,1.8700,6171,0
EDP-LIS,5,20030630,145500,1.8800,1.8800,1.8700,1.8700,327600,0
EDP-LIS,5,20030630,150000,1.8700,1.8700,1.8600,1.8700,412827,0
EDP-LIS,5,20030630,150500,1.8700,1.8700,1.8600,1.8600,583590,0
EDP-LIS,5,20030630,151000,1.8600,1.8600,1.8600,1.8600,10184,0
EDP-LIS,5,20030630,151500,1.8600,1.8700,1.8600,1.8600,7399,0
EDP-LIS,5,20030630,152000,1.8600,1.8600,1.8600,1.8600,5637,0
EDP-LIS,5,20030630,152500,1.8600,1.8700,1.8600,1.8600,1840,0
EDP-LIS,5,20030630,153000,1.8600,1.8600,1.8600,1.8600,1020,0
EDP-LIS,5,20030630,153500,1.8600,1.8600,1.8600,1.8600,2675,0
EDP-LIS,5,20030630,154000,1.8600,1.8600,1.8600,1.8600,313,0
EDP-LIS,5,20030630,154500,1.8600,1.8700,1.8600,1.8700,57253,0
EDP-LIS,5,20030630,155500,1.8600,1.8700,1.8600,1.8700,7181,0
EDP-LIS,5,20030630,160000,1.8600,1.8700,1.8600,1.8700,7106,0
EDP-LIS,5,20030630,160500,1.8600,1.8600,1.8600,1.8600,4000,0
EDP-LIS,5,20030630,161000,1.8600,1.8700,1.8600,1.8700,40200,0
EDP-LIS,5,20030630,161500,1.8600,1.8700,1.8600,1.8700,22835,0
EDP-LIS,5,20030630,162000,1.8700,1.8700,1.8600,1.8600,5775,0
EDP-LIS,5,20030630,162500,1.8700,1.8700,1.8700,1.8700,383365,0
EDP-LIS,5,20030630,163500,1.8600,1.8600,1.8600,1.8600,11108100,0
EDP-LIS,5,20030630,171500,1.8600,1.8600,1.8600,1.8600,80000,0
EDP-LIS,5,20030701,080500,1.8600,1.8700,1.8600,1.8700,31206,0
EDP-LIS,5,20030701,081000,1.8600,1.8700,1.8600,1.8700,4720,0
EDP-LIS,5,20030701,081500,1.8700,1.8700,1.8600,1.8600,7150,0
EDP-LIS,5,20030701,084000,1.8700,1.8700,1.8700,1.8700,500,0
EDP-LIS,5,20030701,084500,1.8600,1.8600,1.8600,1.8600,52600,0
EDP-LIS,5,20030701,085000,1.8700,1.8700,1.8600,1.8600,18260,0
EDP-LIS,5,20030701,085500,1.8600,1.8600,1.8600,1.8600,12220,0
EDP-LIS,5,20030701,090000,1.8700,1.8700,1.8600,1.8700,48527,0
EDP-LIS,5,20030701,090500,1.8600,1.8600,1.8600,1.8600,128515,0
EDP-LIS,5,20030701,091000,1.8600,1.8700,1.8600,1.8700,21631,0
EDP-LIS,5,20030701,091500,1.8600,1.8600,1.8600,1.8600,4380,0
EDP-LIS,5,20030701,092000,1.8600,1.8600,1.8500,1.8600,218537,0
EDP-LIS,5,20030701,092500,1.8600,1.8600,1.8500,1.8600,21979,0
EDP-LIS,5,20030701,093000,1.8600,1.8600,1.8500,1.8600,7399,0
EDP-LIS,5,20030701,093500,1.8500,1.8500,1.8500,1.8500,4585,0
EDP-LIS,5,20030701,094000,1.8500,1.8500,1.8500,1.8500,770,0
EDP-LIS,5,20030701,094500,1.8500,1.8600,1.8500,1.8500,32699,0
EDP-LIS,5,20030701,095000,1.8600,1.8600,1.8500,1.8500,22855,0
EDP-LIS,5,20030701,095500,1.8500,1.8500,1.8500,1.8500,385,0
EDP-LIS,5,20030701,100000,1.8500,1.8500,1.8500,1.8500,7612,0
EDP-LIS,5,20030701,100500,1.8600,1.8600,1.8500,1.8500,4369,0
EDP-LIS,5,20030701,101000,1.8500,1.8500,1.8500,1.8500,10400,0
EDP-LIS,5,20030701,101500,1.8500,1.8500,1.8500,1.8500,1350,0
EDP-LIS,5,20030701,102000,1.8600,1.8600,1.8500,1.8500,7209,0
EDP-LIS,5,20030701,102500,1.8500,1.8500,1.8500,1.8500,1665,0
EDP-LIS,5,20030701,103000,1.8500,1.8500,1.8500,1.8500,775,0
EDP-LIS,5,20030701,103500,1.8500,1.8500,1.8500,1.8500,1394,0
EDP-LIS,5,20030701,104000,1.8600,1.8600,1.8600,1.8600,111294,0
EDP-LIS,5,20030701,104500,1.8600,1.8600,1.8600,1.8600,12471,0
EDP-LIS,5,20030701,105000,1.8600,1.8700,1.8600,1.8600,22201,0
EDP-LIS,5,20030701,105500,1.8600,1.8600,1.8600,1.8600,285,0
EDP-LIS,5,20030701,110000,1.8600,1.8600,1.8500,1.8500,25715,0
EDP-LIS,5,20030701,110500,1.8500,1.8600,1.8500,1.8500,8270,0
EDP-LIS,5,20030701,111000,1.8500,1.8600,1.8500,1.8500,35904,0
EDP-LIS,5,20030701,111500,1.8500,1.8500,1.8500,1.8500,775,0
EDP-LIS,5,20030701,112000,1.8500,1.8600,1.8500,1.8500,5878,0
EDP-LIS,5,20030701,113000,1.8500,1.8500,1.8500,1.8500,3435,0
EDP-LIS,5,20030701,113500,1.8500,1.8500,1.8500,1.8500,1675,0
EDP-LIS,5,20030701,114000,1.8500,1.8500,1.8500,1.8500,910,0
EDP-LIS,5,20030701,114500,1.8500,1.8500,1.8500,1.8500,1430,0
EDP-LIS,5,20030701,115000,1.8500,1.8500,1.8500,1.8500,957,0
EDP-LIS,5,20030701,115500,1.8600,1.8600,1.8500,1.8500,4850,0
EDP-LIS,5,20030701,120000,1.8600,1.8600,1.8500,1.8600,26415,0
EDP-LIS,5,20030701,120500,1.8500,1.8500,1.8500,1.8500,898,0
EDP-LIS,5,20030701,121000,1.8500,1.8600,1.8500,1.8600,610,0
EDP-LIS,5,20030701,121500,1.8600,1.8600,1.8500,1.8500,4733,0
EDP-LIS,5,20030701,122000,1.8500,1.8500,1.8500,1.8500,6570,0
EDP-LIS,5,20030701,122500,1.8500,1.8500,1.8500,1.8500,4275,0
EDP-LIS,5,20030701,123000,1.8500,1.8500,1.8500,1.8500,744,0
EDP-LIS,5,20030701,123500,1.8500,1.8600,1.8500,1.8600,3968,0
EDP-LIS,5,20030701,124500,1.8600,1.8600,1.8600,1.8600,3658,0
EDP-LIS,5,20030701,125000,1.8500,1.8500,1.8500,1.8500,520,0
EDP-LIS,5,20030701,125500,1.8500,1.8600,1.8500,1.8600,18562,0
EDP-LIS,5,20030701,130000,1.8600,1.8600,1.8500,1.8500,11468,0
EDP-LIS,5,20030701,130500,1.8500,1.8500,1.8500,1.8500,1405,0
EDP-LIS,5,20030701,131000,1.8500,1.8500,1.8500,1.8500,11808,0
EDP-LIS,5,20030701,131500,1.8500,1.8500,1.8500,1.8500,390,0
EDP-LIS,5,20030701,132000,1.8600,1.8600,1.8500,1.8500,387,0
EDP-LIS,5,20030701,132500,1.8600,1.8600,1.8500,1.8500,5129,0
EDP-LIS,5,20030701,133500,1.8500,1.8600,1.8500,1.8500,8330,0
EDP-LIS,5,20030701,134000,1.8600,1.8600,1.8500,1.8500,7400,0
EDP-LIS,5,20030701,134500,1.8500,1.8500,1.8500,1.8500,510,0
EDP-LIS,5,20030701,135000,1.8500,1.8600,1.8500,1.8500,8168,0
EDP-LIS,5,20030701,135500,1.8500,1.8500,1.8500,1.8500,7187,0
EDP-LIS,5,20030701,140000,1.8500,1.8500,1.8500,1.8500,13292,0
EDP-LIS,5,20030701,140500,1.8500,1.8500,1.8500,1.8500,3460,0
EDP-LIS,5,20030701,141000,1.8500,1.8500,1.8500,1.8500,1430,0
EDP-LIS,5,20030701,141500,1.8500,1.8600,1.8500,1.8600,6379,0
EDP-LIS,5,20030701,142000,1.8500,1.8500,1.8500,1.8500,6559,0
EDP-LIS,5,20030701,142500,1.8500,1.8500,1.8500,1.8500,503780,0
EDP-LIS,5,20030701,143000,1.8500,1.8500,1.8500,1.8500,3700,0
EDP-LIS,5,20030701,143500,1.8500,1.8600,1.8500,1.8600,391,0
EDP-LIS,5,20030701,144000,1.8500,1.8500,1.8500,1.8500,1560,0
EDP-LIS,5,20030701,144500,1.8500,1.8500,1.8500,1.8500,8480,0
EDP-LIS,5,20030701,145000,1.8500,1.8600,1.8500,1.8500,3193,0
EDP-LIS,5,20030701,145500,1.8500,1.8600,1.8500,1.8500,103000,0
EDP-LIS,5,20030701,150000,1.8500,1.8500,1.8500,1.8500,1242,0
EDP-LIS,5,20030701,151000,1.8500,1.8500,1.8500,1.8500,13276,0
EDP-LIS,5,20030701,151500,1.8600,1.8600,1.8500,1.8600,55474,0
EDP-LIS,5,20030701,152500,1.8600,1.8600,1.8600,1.8600,98759,0
EDP-LIS,5,20030701,153000,1.8500,1.8600,1.8500,1.8500,52310,0
EDP-LIS,5,20030701,153500,1.8600,1.8600,1.8500,1.8500,52725,0
EDP-LIS,5,20030701,154000,1.8600,1.8600,1.8500,1.8500,26068,0
EDP-LIS,5,20030701,154500,1.8600,1.8600,1.8500,1.8500,8021,0
EDP-LIS,5,20030701,155000,1.8500,1.8600,1.8500,1.8600,3860,0
EDP-LIS,5,20030701,155500,1.8500,1.8600,1.8500,1.8500,67590,0
EDP-LIS,5,20030701,160000,1.8500,1.8500,1.8500,1.8500,5790,0
EDP-LIS,5,20030701,160500,1.8500,1.8500,1.8500,1.8500,975,0
EDP-LIS,5,20030701,161000,1.8500,1.8600,1.8500,1.8500,9553,0
EDP-LIS,5,20030701,161500,1.8500,1.8500,1.8500,1.8500,9555,0
EDP-LIS,5,20030701,162000,1.8500,1.8600,1.8500,1.8500,10015,0
EDP-LIS,5,20030701,162500,1.8600,1.8600,1.8600,1.8600,2000,0
EDP-LIS,5,20030701,163000,1.8500,1.8500,1.8500,1.8500,70000,0
EDP-LIS,5,20030701,163500,1.8600,1.8600,1.8600,1.8600,611756,0
EDP-LIS,5,20030702,080500,1.8700,1.8700,1.8700,1.8700,109773,0
EDP-LIS,5,20030702,081000,1.8800,1.8800,1.8800,1.8800,266254,0
EDP-LIS,5,20030702,082000,1.8800,1.8800,1.8800,1.8800,220840,0
EDP-LIS,5,20030702,083000,1.8800,1.8800,1.8800,1.8800,50000,0
EDP-LIS,5,20030702,083500,1.8700,1.8700,1.8700,1.8700,2800,0
EDP-LIS,5,20030702,084000,1.8800,1.8800,1.8800,1.8800,960,0
EDP-LIS,5,20030702,084500,1.8700,1.8700,1.8700,1.8700,97,0
EDP-LIS,5,20030702,085000,1.8700,1.8800,1.8700,1.8800,51300,0
EDP-LIS,5,20030702,085500,1.8800,1.8800,1.8700,1.8700,49276,0
EDP-LIS,5,20030702,090000,1.8700,1.8700,1.8700,1.8700,780,0
EDP-LIS,5,20030702,090500,1.8700,1.8700,1.8700,1.8700,1755,0
EDP-LIS,5,20030702,091000,1.8800,1.8800,1.8800,1.8800,7975,0
EDP-LIS,5,20030702,091500,1.8700,1.8900,1.8700,1.8900,71016,0
EDP-LIS,5,20030702,092000,1.8900,1.8900,1.8800,1.8800,1281,0
EDP-LIS,5,20030702,092500,1.8800,1.8800,1.8800,1.8800,5493,0
EDP-LIS,5,20030702,093000,1.8800,1.8800,1.8800,1.8800,36635,0
EDP-LIS,5,20030702,094000,1.8800,1.8800,1.8800,1.8800,102340,0
EDP-LIS,5,20030702,094500,1.8800,1.8800,1.8800,1.8800,11078,0
EDP-LIS,5,20030702,095000,1.8800,1.8800,1.8800,1.8800,6365,0
EDP-LIS,5,20030702,095500,1.8800,1.8900,1.8800,1.8800,51449,0
EDP-LIS,5,20030702,100000,1.8800,1.8800,1.8800,1.8800,4196,0
EDP-LIS,5,20030702,101000,1.8900,1.8900,1.8800,1.8800,17951,0
EDP-LIS,5,20030702,101500,1.8800,1.8800,1.8800,1.8800,5115,0
EDP-LIS,5,20030702,102000,1.8800,1.8900,1.8800,1.8800,13358,0
EDP-LIS,5,20030702,102500,1.8800,1.8800,1.8800,1.8800,6640,0
EDP-LIS,5,20030702,103000,1.8800,1.8900,1.8800,1.8900,22076,0
EDP-LIS,5,20030702,103500,1.8800,1.8800,1.8800,1.8800,929,0
EDP-LIS,5,20030702,104000,1.8800,1.8900,1.8800,1.8800,65260,0
EDP-LIS,5,20030702,104500,1.8800,1.8800,1.8800,1.8800,6261,0
EDP-LIS,5,20030702,105000,1.8800,1.8900,1.8800,1.8800,51096,0
EDP-LIS,5,20030702,105500,1.8800,1.8900,1.8800,1.8900,59670,0
EDP-LIS,5,20030702,110000,1.8800,1.8800,1.8800,1.8800,1433,0
EDP-LIS,5,20030702,110500,1.8800,1.8800,1.8800,1.8800,33913,0
EDP-LIS,5,20030702,111000,1.8800,1.8900,1.8800,1.8800,104299,0
EDP-LIS,5,20030702,111500,1.8800,1.8900,1.8800,1.8800,30491,0
EDP-LIS,5,20030702,112000,1.8800,1.8800,1.8800,1.8800,13000,0
EDP-LIS,5,20030702,112500,1.8800,1.8900,1.8800,1.8800,60680,0
EDP-LIS,5,20030702,113000,1.8800,1.8900,1.8800,1.8900,90065,0
EDP-LIS,5,20030702,113500,1.8800,1.8800,1.8800,1.8800,2832,0
EDP-LIS,5,20030702,114000,1.8900,1.8900,1.8800,1.8800,259588,0
EDP-LIS,5,20030702,114500,1.8800,1.8800,1.8800,1.8800,895,0
EDP-LIS,5,20030702,115000,1.8800,1.8900,1.8800,1.8800,10749,0
EDP-LIS,5,20030702,115500,1.8800,1.8800,1.8800,1.8800,2615,0
EDP-LIS,5,20030702,120000,1.8900,1.8900,1.8800,1.8800,102722,0
EDP-LIS,5,20030702,120500,1.8800,1.8800,1.8800,1.8800,6258,0
EDP-LIS,5,20030702,121000,1.8900,1.8900,1.8800,1.8800,3819,0
EDP-LIS,5,20030702,121500,1.8800,1.8900,1.8800,1.8900,89372,0
EDP-LIS,5,20030702,122000,1.8900,1.8900,1.8900,1.8900,75000,0
EDP-LIS,5,20030702,122500,1.8900,1.9000,1.8900,1.9000,71962,0
EDP-LIS,5,20030702,123500,1.8900,1.8900,1.8900,1.8900,5000,0
EDP-LIS,5,20030702,124000,1.8900,1.9000,1.8900,1.9000,128740,0
EDP-LIS,5,20030702,124500,1.8900,1.9000,1.8900,1.8900,11155,0
EDP-LIS,5,20030702,125000,1.8900,1.9000,1.8900,1.9000,5250,0
EDP-LIS,5,20030702,125500,1.8900,1.9000,1.8900,1.9000,16896,0
EDP-LIS,5,20030702,130000,1.9000,1.9000,1.9000,1.9000,2923,0
EDP-LIS,5,20030702,130500,1.8900,1.8900,1.8900,1.8900,3640,0
EDP-LIS,5,20030702,131000,1.8900,1.9000,1.8900,1.9000,52436,0
EDP-LIS,5,20030702,131500,1.8900,1.8900,1.8900,1.8900,5000,0
EDP-LIS,5,20030702,132000,1.8900,1.8900,1.8900,1.8900,21000,0
EDP-LIS,5,20030702,132500,1.8900,1.8900,1.8900,1.8900,700,0
EDP-LIS,5,20030702,133000,1.8900,1.9000,1.8900,1.8900,35954,0
EDP-LIS,5,20030702,133500,1.8900,1.8900,1.8900,1.8900,13370,0
EDP-LIS,5,20030702,134000,1.8900,1.8900,1.8900,1.8900,24626,0
EDP-LIS,5,20030702,134500,1.8900,1.8900,1.8900,1.8900,770,0
EDP-LIS,5,20030702,135000,1.8900,1.9000,1.8900,1.8900,18883,0
EDP-LIS,5,20030702,135500,1.8900,1.9000,1.8900,1.9000,50325,0
EDP-LIS,5,20030702,140000,1.8900,1.9000,1.8900,1.9000,1473566,0
EDP-LIS,5,20030702,140500,1.9000,1.9000,1.8900,1.8900,252434,0
EDP-LIS,5,20030702,141000,1.8900,1.9100,1.8900,1.9100,88540,0
EDP-LIS,5,20030702,141500,1.9000,1.9000,1.8900,1.9000,46214,0
EDP-LIS,5,20030702,142000,1.9000,1.9000,1.8900,1.8900,11040,0
EDP-LIS,5,20030702,142500,1.9000,1.9000,1.8900,1.8900,7271,0
EDP-LIS,5,20030702,143000,1.8900,1.9000,1.8900,1.8900,45049,0
EDP-LIS,5,20030702,143500,1.8900,1.9000,1.8900,1.8900,51328,0
EDP-LIS,5,20030702,144000,1.9000,1.9000,1.9000,1.9000,14150,0
EDP-LIS,5,20030702,144500,1.8900,1.9000,1.8900,1.8900,25623,0
EDP-LIS,5,20030702,145000,1.9000,1.9000,1.8900,1.9000,3742,0
EDP-LIS,5,20030702,145500,1.8900,1.8900,1.8900,1.8900,5270,0
EDP-LIS,5,20030702,150000,1.9000,1.9000,1.8900,1.8900,54173,0
EDP-LIS,5,20030702,150500,1.8900,1.9100,1.8900,1.9100,545566,0
EDP-LIS,5,20030702,151000,1.9100,1.9100,1.9000,1.9000,32055,0
EDP-LIS,5,20030702,151500,1.9100,1.9100,1.9000,1.9000,33644,0
EDP-LIS,5,20030702,152000,1.9000,1.9000,1.9000,1.9000,6320,0
EDP-LIS,5,20030702,152500,1.9000,1.9100,1.9000,1.9100,91572,0
EDP-LIS,5,20030702,153000,1.9000,1.9100,1.9000,1.9000,63468,0
EDP-LIS,5,20030702,153500,1.9000,1.9000,1.9000,1.9000,3785,0
EDP-LIS,5,20030702,154000,1.9000,1.9100,1.9000,1.9000,75676,0
EDP-LIS,5,20030702,154500,1.9100,1.9100,1.9000,1.9000,73947,0
EDP-LIS,5,20030702,155000,1.9000,1.9100,1.9000,1.9100,3892,0
EDP-LIS,5,20030702,155500,1.9100,1.9100,1.9000,1.9000,5062,0
EDP-LIS,5,20030702,160000,1.9000,1.9000,1.9000,1.9000,10548,0
EDP-LIS,5,20030702,160500,1.9000,1.9100,1.9000,1.9100,68537,0
EDP-LIS,5,20030702,161000,1.9000,1.9000,1.9000,1.9000,34708,0
EDP-LIS,5,20030702,161500,1.9000,1.9100,1.9000,1.9000,8590,0
EDP-LIS,5,20030702,162000,1.9000,1.9000,1.9000,1.9000,18932,0
EDP-LIS,5,20030702,162500,1.9000,1.9000,1.9000,1.9000,76520,0
EDP-LIS,5,20030702,163500,1.9100,1.9100,1.9100,1.9100,703738,0
EDP-LIS,5,20030703,080500,1.9000,1.9000,1.9000,1.9000,36140,0
EDP-LIS,5,20030703,081500,1.9100,1.9100,1.9000,1.9000,3490,0
EDP-LIS,5,20030703,082000,1.9100,1.9100,1.9100,1.9100,2055,0
EDP-LIS,5,20030703,083000,1.9100,1.9200,1.9100,1.9200,376688,0
EDP-LIS,5,20030703,083500,1.9100,1.9100,1.9100,1.9100,3251,0
EDP-LIS,5,20030703,084000,1.9200,1.9200,1.9100,1.9200,2965,0
EDP-LIS,5,20030703,084500,1.9100,1.9100,1.9100,1.9100,6635,0
EDP-LIS,5,20030703,085000,1.9100,1.9200,1.9100,1.9100,44007,0
EDP-LIS,5,20030703,085500,1.9200,1.9200,1.9100,1.9100,112757,0
EDP-LIS,5,20030703,090000,1.9100,1.9100,1.9100,1.9100,819,0
EDP-LIS,5,20030703,090500,1.9100,1.9100,1.9100,1.9100,13116,0
EDP-LIS,5,20030703,091000,1.9100,1.9200,1.9100,1.9100,14935,0
EDP-LIS,5,20030703,091500,1.9100,1.9100,1.9100,1.9100,7000,0
EDP-LIS,5,20030703,092000,1.9100,1.9100,1.9100,1.9100,97988,0
EDP-LIS,5,20030703,092500,1.9000,1.9000,1.9000,1.9000,21275,0
EDP-LIS,5,20030703,093000,1.9000,1.9100,1.9000,1.9000,31798,0
EDP-LIS,5,20030703,093500,1.9000,1.9000,1.9000,1.9000,1745,0
EDP-LIS,5,20030703,094000,1.9000,1.9000,1.9000,1.9000,9489,0
EDP-LIS,5,20030703,094500,1.9000,1.9000,1.9000,1.9000,26100,0
EDP-LIS,5,20030703,095000,1.9100,1.9100,1.9000,1.9000,11017,0
EDP-LIS,5,20030703,095500,1.9100,1.9100,1.9000,1.9000,50797,0
EDP-LIS,5,20030703,100000,1.9000,1.9100,1.9000,1.9100,28375,0
EDP-LIS,5,20030703,100500,1.9000,1.9000,1.9000,1.9000,1000,0
EDP-LIS,5,20030703,101000,1.9000,1.9000,1.9000,1.9000,1130,0
EDP-LIS,5,20030703,101500,1.9000,1.9100,1.9000,1.9100,44657,0
EDP-LIS,5,20030703,102000,1.9000,1.9100,1.9000,1.9000,93069,0
EDP-LIS,5,20030703,102500,1.9000,1.9000,1.9000,1.9000,715,0
EDP-LIS,5,20030703,103000,1.9000,1.9100,1.9000,1.9100,27010,0
EDP-LIS,5,20030703,103500,1.9000,1.9100,1.9000,1.9000,28592,0
EDP-LIS,5,20030703,104000,1.9000,1.9100,1.9000,1.9000,212638,0
EDP-LIS,5,20030703,104500,1.9100,1.9100,1.9100,1.9100,36719,0
EDP-LIS,5,20030703,105000,1.9100,1.9100,1.9100,1.9100,16774,0
EDP-LIS,5,20030703,105500,1.9200,1.9200,1.9000,1.9000,35372,0
EDP-LIS,5,20030703,110000,1.9000,1.9000,1.9000,1.9000,2895,0
EDP-LIS,5,20030703,110500,1.9000,1.9000,1.9000,1.9000,2148,0
EDP-LIS,5,20030703,111000,1.9000,1.9100,1.9000,1.9100,29008,0
EDP-LIS,5,20030703,111500,1.9000,1.9100,1.9000,1.9100,79048,0
EDP-LIS,5,20030703,112000,1.9100,1.9100,1.9100,1.9100,8626,0
EDP-LIS,5,20030703,112500,1.9100,1.9200,1.9100,1.9200,43519,0
EDP-LIS,5,20030703,113000,1.9100,1.9100,1.9100,1.9100,10930,0
EDP-LIS,5,20030703,113500,1.9100,1.9100,1.9100,1.9100,10285,0
EDP-LIS,5,20030703,114000,1.9100,1.9100,1.9100,1.9100,25440,0
EDP-LIS,5,20030703,114500,1.9200,1.9200,1.9100,1.9100,37511,0
EDP-LIS,5,20030703,115000,1.9100,1.9100,1.9100,1.9100,6827,0
EDP-LIS,5,20030703,115500,1.9100,1.9100,1.9100,1.9100,6903,0
EDP-LIS,5,20030703,120000,1.9100,1.9200,1.9100,1.9100,922664,0
EDP-LIS,5,20030703,120500,1.9200,1.9200,1.9100,1.9100,64671,0
EDP-LIS,5,20030703,121000,1.9100,1.9100,1.9100,1.9100,14702,0
EDP-LIS,5,20030703,121500,1.9100,1.9200,1.9100,1.9100,44969,0
EDP-LIS,5,20030703,122000,1.9100,1.9200,1.9100,1.9100,54862,0
EDP-LIS,5,20030703,122500,1.9200,1.9300,1.9100,1.9200,672843,0
EDP-LIS,5,20030703,123000,1.9200,1.9300,1.9200,1.9200,22146,0
EDP-LIS,5,20030703,123500,1.9200,1.9200,1.9200,1.9200,22168,0
EDP-LIS,5,20030703,124000,1.9200,1.9300,1.9200,1.9200,5132,0
EDP-LIS,5,20030703,124500,1.9300,1.9300,1.9200,1.9300,25111,0
EDP-LIS,5,20030703,125000,1.9200,1.9200,1.9200,1.9200,1800,0
EDP-LIS,5,20030703,125500,1.9200,1.9200,1.9200,1.9200,22363,0
EDP-LIS,5,20030703,130000,1.9200,1.9300,1.9200,1.9200,45545,0
EDP-LIS,5,20030703,130500,1.9200,1.9300,1.9200,1.9200,2220,0
EDP-LIS,5,20030703,131000,1.9200,1.9200,1.9200,1.9200,38505,0
EDP-LIS,5,20030703,131500,1.9300,1.9300,1.9200,1.9300,17808,0
EDP-LIS,5,20030703,132000,1.9300,1.9300,1.9200,1.9200,112048,0
EDP-LIS,5,20030703,132500,1.9300,1.9300,1.9200,1.9200,7839,0
EDP-LIS,5,20030703,133000,1.9300,1.9300,1.9200,1.9200,5669,0
EDP-LIS,5,20030703,133500,1.9200,1.9300,1.9200,1.9200,29717,0
EDP-LIS,5,20030703,134000,1.9300,1.9300,1.9200,1.9200,13911,0
EDP-LIS,5,20030703,134500,1.9200,1.9300,1.9200,1.9300,18681,0
EDP-LIS,5,20030703,135000,1.9200,1.9200,1.9200,1.9200,11883,0
EDP-LIS,5,20030703,135500,1.9200,1.9300,1.9200,1.9200,82979,0
EDP-LIS,5,20030703,140000,1.9300,1.9400,1.9200,1.9400,1811491,0
EDP-LIS,5,20030703,140500,1.9400,1.9500,1.9400,1.9500,970332,0
EDP-LIS,5,20030703,141000,1.9500,1.9500,1.9300,1.9300,660709,0
EDP-LIS,5,20030703,141500,1.9400,1.9400,1.9300,1.9400,96249,0
EDP-LIS,5,20030703,142000,1.9400,1.9500,1.9400,1.9500,90929,0
EDP-LIS,5,20030703,142500,1.9400,1.9600,1.9400,1.9500,989316,0
EDP-LIS,5,20030703,143000,1.9500,1.9500,1.9400,1.9500,119076,0
EDP-LIS,5,20030703,143500,1.9400,1.9500,1.9400,1.9400,18020,0
EDP-LIS,5,20030703,144000,1.9500,1.9500,1.9400,1.9400,1081540,0
EDP-LIS,5,20030703,144500,1.9400,1.9500,1.9400,1.9400,534114,0
EDP-LIS,5,20030703,145000,1.9400,1.9500,1.9400,1.9400,19250,0
EDP-LIS,5,20030703,145500,1.9400,1.9500,1.9400,1.9400,12550,0
EDP-LIS,5,20030703,150000,1.9400,1.9500,1.9400,1.9400,13130,0
EDP-LIS,5,20030703,150500,1.9400,1.9500,1.9400,1.9500,7700,0
EDP-LIS,5,20030703,151000,1.9500,1.9500,1.9400,1.9500,378270,0
EDP-LIS,5,20030703,151500,1.9500,1.9600,1.9500,1.9500,267340,0
EDP-LIS,5,20030703,152000,1.9500,1.9500,1.9500,1.9500,22240,0
EDP-LIS,5,20030703,152500,1.9500,1.9600,1.9500,1.9600,666480,0
EDP-LIS,5,20030703,153000,1.9700,1.9900,1.9700,1.9800,990450,0
EDP-LIS,5,20030703,153500,1.9800,1.9900,1.9800,1.9800,144900,0
EDP-LIS,5,20030703,154000,1.9900,1.9900,1.9800,1.9800,470550,0
EDP-LIS,5,20030703,154500,1.9700,1.9800,1.9700,1.9700,116990,0
EDP-LIS,5,20030703,155000,1.9700,1.9800,1.9600,1.9700,490040,0
EDP-LIS,5,20030703,155500,1.9700,1.9800,1.9700,1.9700,53610,0
EDP-LIS,5,20030703,160000,1.9800,1.9800,1.9700,1.9700,27040,0
EDP-LIS,5,20030703,160500,1.9700,1.9800,1.9700,1.9800,167250,0
EDP-LIS,5,20030703,161000,1.9700,1.9700,1.9700,1.9700,51230,0
EDP-LIS,5,20030703,161500,1.9800,1.9800,1.9600,1.9600,200180,0
EDP-LIS,5,20030703,162000,1.9700,1.9700,1.9600,1.9700,44210,0
EDP-LIS,5,20030703,162500,1.9600,1.9800,1.9600,1.9700,539630,0
EDP-LIS,5,20030703,163000,1.9800,1.9900,1.9800,1.9900,484130,0
EDP-LIS,5,20030703,163500,1.9900,1.9900,1.9900,1.9900,2754020,0
EDP-LIS,5,20030703,165500,1.9900,1.9900,1.9900,1.9900,410010,0
EDP-LIS,5,20030704,080500,1.9900,1.9900,1.9800,1.9900,1455428,0
EDP-LIS,5,20030704,081000,1.9900,1.9900,1.9900,1.9900,23481,0
EDP-LIS,5,20030704,081500,1.9900,1.9900,1.9800,1.9900,32885,0
EDP-LIS,5,20030704,082000,1.9900,1.9900,1.9800,1.9900,215885,0
EDP-LIS,5,20030704,082500,1.9900,1.9900,1.9800,1.9900,79144,0
EDP-LIS,5,20030704,083500,1.9900,2.0000,1.9900,2.0000,302055,0
EDP-LIS,5,20030704,084000,1.9900,1.9900,1.9900,1.9900,165100,0
EDP-LIS,5,20030704,084500,1.9900,1.9900,1.9900,1.9900,154455,0
EDP-LIS,5,20030704,085000,2.0000,2.0100,2.0000,2.0000,1724461,0
EDP-LIS,5,20030704,085500,2.0000,2.0000,1.9900,1.9900,166645,0
EDP-LIS,5,20030704,090000,2.0000,2.0000,1.9900,2.0000,58576,0
EDP-LIS,5,20030704,090500,1.9900,1.9900,1.9900,1.9900,8294,0
EDP-LIS,5,20030704,091000,1.9900,2.0000,1.9900,1.9900,90633,0
EDP-LIS,5,20030704,091500,1.9900,1.9900,1.9900,1.9900,23785,0
EDP-LIS,5,20030704,092000,1.9900,2.0000,1.9900,1.9900,9889,0
EDP-LIS,5,20030704,092500,2.0000,2.0000,1.9900,1.9900,18190,0
EDP-LIS,5,20030704,093000,1.9900,1.9900,1.9900,1.9900,3645,0
EDP-LIS,5,20030704,093500,1.9900,1.9900,1.9900,1.9900,29536,0
EDP-LIS,5,20030704,094000,1.9900,2.0000,1.9900,1.9900,324503,0
EDP-LIS,5,20030704,094500,1.9900,1.9900,1.9900,1.9900,4669,0
EDP-LIS,5,20030704,095000,1.9900,1.9900,1.9900,1.9900,15380,0
EDP-LIS,5,20030704,095500,1.9900,1.9900,1.9900,1.9900,2835,0
EDP-LIS,5,20030704,100000,2.0000,2.0000,1.9900,1.9900,507903,0
EDP-LIS,5,20030704,100500,2.0000,2.0000,1.9900,2.0000,20652,0
EDP-LIS,5,20030704,101000,1.9900,2.0000,1.9900,1.9900,5584,0
EDP-LIS,5,20030704,101500,1.9900,2.0000,1.9900,1.9900,7659,0
EDP-LIS,5,20030704,102000,1.9900,1.9900,1.9900,1.9900,55894,0
EDP-LIS,5,20030704,102500,2.0000,2.0000,1.9900,1.9900,65126,0
EDP-LIS,5,20030704,103000,1.9900,1.9900,1.9900,1.9900,2875,0
EDP-LIS,5,20030704,103500,1.9900,1.9900,1.9900,1.9900,5185,0
EDP-LIS,5,20030704,104000,1.9900,1.9900,1.9900,1.9900,40568,0
EDP-LIS,5,20030704,104500,2.0000,2.0000,1.9900,1.9900,33543,0
EDP-LIS,5,20030704,105000,1.9900,2.0000,1.9900,1.9900,66335,0
EDP-LIS,5,20030704,105500,1.9900,2.0000,1.9900,1.9900,11738,0
EDP-LIS,5,20030704,110000,1.9900,2.0000,1.9900,1.9900,35383,0
EDP-LIS,5,20030704,110500,1.9900,2.0000,1.9900,1.9900,29344,0
EDP-LIS,5,20030704,111000,1.9900,2.0000,1.9900,1.9900,62486,0
EDP-LIS,5,20030704,111500,1.9900,1.9900,1.9900,1.9900,13195,0
EDP-LIS,5,20030704,112000,1.9900,1.9900,1.9900,1.9900,34880,0
EDP-LIS,5,20030704,112500,1.9900,2.0000,1.9900,2.0000,12675,0
EDP-LIS,5,20030704,113000,1.9900,2.0000,1.9900,1.9900,40377,0
EDP-LIS,5,20030704,113500,1.9900,1.9900,1.9900,1.9900,31090,0
EDP-LIS,5,20030704,114000,1.9900,2.0000,1.9900,2.0000,7115,0
EDP-LIS,5,20030704,114500,2.0000,2.0000,1.9800,1.9800,147020,0
EDP-LIS,5,20030704,115000,1.9800,1.9800,1.9800,1.9800,715,0
EDP-LIS,5,20030704,115500,1.9800,1.9800,1.9800,1.9800,13975,0
EDP-LIS,5,20030704,120000,1.9900,1.9900,1.9800,1.9800,57630,0
EDP-LIS,5,20030704,120500,1.9800,1.9900,1.9800,1.9800,16244,0
EDP-LIS,5,20030704,121000,1.9800,1.9800,1.9800,1.9800,5046,0
EDP-LIS,5,20030704,121500,1.9900,1.9900,1.9900,1.9900,9645,0
EDP-LIS,5,20030704,122000,1.9800,1.9900,1.9800,1.9900,1395,0
EDP-LIS,5,20030704,122500,1.9800,1.9800,1.9800,1.9800,3430,0
EDP-LIS,5,20030704,123000,1.9800,1.9900,1.9800,1.9800,4976,0
EDP-LIS,5,20030704,123500,1.9800,1.9900,1.9800,1.9800,10214,0
EDP-LIS,5,20030704,124000,1.9800,1.9800,1.9800,1.9800,1206,0
EDP-LIS,5,20030704,125000,1.9900,1.9900,1.9800,1.9800,31980,0
EDP-LIS,5,20030704,125500,1.9800,1.9800,1.9800,1.9800,3321,0
EDP-LIS,5,20030704,130000,1.9800,1.9800,1.9800,1.9800,336003,0
EDP-LIS,5,20030704,130500,1.9900,1.9900,1.9800,1.9800,14200,0
EDP-LIS,5,20030704,131000,1.9800,1.9800,1.9800,1.9800,260,0
EDP-LIS,5,20030704,131500,1.9800,1.9800,1.9800,1.9800,4850,0
EDP-LIS,5,20030704,132000,1.9800,1.9800,1.9800,1.9800,1500,0
EDP-LIS,5,20030704,132500,1.9800,1.9800,1.9800,1.9800,4150,0
EDP-LIS,5,20030704,133000,1.9800,1.9900,1.9800,1.9900,5141,0
EDP-LIS,5,20030704,133500,1.9800,1.9800,1.9800,1.9800,39605,0
EDP-LIS,5,20030704,134000,1.9800,1.9900,1.9800,1.9800,8926,0
EDP-LIS,5,20030704,134500,1.9900,1.9900,1.9900,1.9900,18589,0
EDP-LIS,5,20030704,135000,1.9800,1.9900,1.9800,1.9900,6426,0
EDP-LIS,5,20030704,135500,1.9800,1.9900,1.9800,1.9800,33926,0
EDP-LIS,5,20030704,140000,1.9800,1.9900,1.9800,1.9900,22363,0
EDP-LIS,5,20030704,140500,1.9800,1.9900,1.9800,1.9800,26009,0
EDP-LIS,5,20030704,141000,1.9900,1.9900,1.9800,1.9800,20515,0
EDP-LIS,5,20030704,141500,1.9900,1.9900,1.9800,1.9800,40551,0
EDP-LIS,5,20030704,142000,1.9800,1.9900,1.9800,1.9800,26048,0
EDP-LIS,5,20030704,142500,1.9800,1.9900,1.9800,1.9800,12954,0
EDP-LIS,5,20030704,143000,1.9900,1.9900,1.9800,1.9800,6885,0
EDP-LIS,5,20030704,143500,1.9800,1.9900,1.9800,1.9800,44193,0
EDP-LIS,5,20030704,144000,1.9900,1.9900,1.9800,1.9800,40023,0
EDP-LIS,5,20030704,144500,1.9800,1.9900,1.9800,1.9900,6209,0
EDP-LIS,5,20030704,145000,1.9900,1.9900,1.9800,1.9900,6079,0
EDP-LIS,5,20030704,145500,1.9900,1.9900,1.9800,1.9800,32489,0
EDP-LIS,5,20030704,150000,1.9800,1.9900,1.9800,1.9800,18245,0
EDP-LIS,5,20030704,150500,1.9800,1.9800,1.9800,1.9800,204400,0
EDP-LIS,5,20030704,151000,1.9800,1.9800,1.9800,1.9800,8553,0
EDP-LIS,5,20030704,151500,1.9800,1.9800,1.9800,1.9800,54190,0
EDP-LIS,5,20030704,152000,1.9800,1.9800,1.9800,1.9800,18571,0
EDP-LIS,5,20030704,152500,1.9800,1.9900,1.9800,1.9800,20140,0
EDP-LIS,5,20030704,153000,1.9800,1.9900,1.9800,1.9800,33613,0
EDP-LIS,5,20030704,153500,1.9900,1.9900,1.9800,1.9800,24316,0
EDP-LIS,5,20030704,154000,1.9900,1.9900,1.9800,1.9800,11454,0
EDP-LIS,5,20030704,154500,1.9900,1.9900,1.9800,1.9900,20169,0
EDP-LIS,5,20030704,155000,1.9800,1.9900,1.9800,1.9900,9398,0
EDP-LIS,5,20030704,155500,1.9800,1.9900,1.9800,1.9800,439996,0
EDP-LIS,5,20030704,160000,1.9800,1.9900,1.9800,1.9800,123741,0
EDP-LIS,5,20030704,160500,1.9900,1.9900,1.9800,1.9900,28735,0
EDP-LIS,5,20030704,161000,1.9800,1.9900,1.9800,1.9800,43381,0
EDP-LIS,5,20030704,161500,1.9900,1.9900,1.9800,1.9800,33458,0
EDP-LIS,5,20030704,162000,1.9800,1.9900,1.9800,1.9800,146772,0
EDP-LIS,5,20030704,162500,1.9800,1.9800,1.9700,1.9800,53106,0
EDP-LIS,5,20030704,163000,1.9800,1.9800,1.9800,1.9800,1000,0
EDP-LIS,5,20030704,163500,1.9700,1.9700,1.9700,1.9700,1702560,0
EDP-LIS,5,20030707,080500,1.9800,1.9800,1.9800,1.9800,25075,0
EDP-LIS,5,20030707,081000,1.9800,1.9800,1.9800,1.9800,5000,0
EDP-LIS,5,20030707,081500,1.9800,1.9800,1.9800,1.9800,500,0
EDP-LIS,5,20030707,082500,1.9800,1.9800,1.9800,1.9800,1000,0
EDP-LIS,5,20030707,083000,1.9700,1.9800,1.9700,1.9800,1845,0
EDP-LIS,5,20030707,084000,1.9700,1.9700,1.9700,1.9700,100,0
EDP-LIS,5,20030707,084500,1.9700,1.9800,1.9700,1.9800,10460,0
EDP-LIS,5,20030707,085000,1.9700,1.9800,1.9700,1.9800,48162,0
EDP-LIS,5,20030707,085500,1.9800,1.9800,1.9700,1.9700,9691,0
EDP-LIS,5,20030707,090000,1.9700,1.9800,1.9700,1.9800,970,0
EDP-LIS,5,20030707,090500,1.9800,1.9800,1.9700,1.9700,51235,0
EDP-LIS,5,20030707,091000,1.9700,1.9800,1.9700,1.9800,4520,0
EDP-LIS,5,20030707,091500,1.9700,1.9800,1.9700,1.9700,6535,0
EDP-LIS,5,20030707,092000,1.9800,1.9900,1.9800,1.9800,166698,0
EDP-LIS,5,20030707,092500,1.9800,1.9800,1.9700,1.9700,7532,0
EDP-LIS,5,20030707,093000,1.9800,1.9800,1.9800,1.9800,16658,0
EDP-LIS,5,20030707,093500,1.9800,1.9800,1.9800,1.9800,4261,0
EDP-LIS,5,20030707,094000,1.9900,2.0000,1.9900,1.9900,401507,0
EDP-LIS,5,20030707,094500,1.9900,1.9900,1.9900,1.9900,10448,0
EDP-LIS,5,20030707,095000,1.9900,1.9900,1.9900,1.9900,11316,0
EDP-LIS,5,20030707,095500,2.0000,2.0000,1.9900,1.9900,1845,0
EDP-LIS,5,20030707,100000,1.9900,1.9900,1.9900,1.9900,2412,0
EDP-LIS,5,20030707,100500,2.0000,2.0100,2.0000,2.0000,881040,0
EDP-LIS,5,20030707,101000,2.0000,2.0000,2.0000,2.0000,25586,0
EDP-LIS,5,20030707,101500,2.0000,2.0100,2.0000,2.0100,9288,0
EDP-LIS,5,20030707,102000,2.0000,2.0100,2.0000,2.0000,49160,0
EDP-LIS,5,20030707,102500,2.0000,2.0000,2.0000,2.0000,19540,0
EDP-LIS,5,20030707,103000,2.0000,2.0100,2.0000,2.0000,20338,0
EDP-LIS,5,20030707,103500,2.0000,2.0000,2.0000,2.0000,4805,0
EDP-LIS,5,20030707,104000,2.0000,2.0000,2.0000,2.0000,205884,0
EDP-LIS,5,20030707,104500,1.9900,2.0000,1.9900,2.0000,3028,0
EDP-LIS,5,20030707,105000,1.9900,1.9900,1.9900,1.9900,1480,0
EDP-LIS,5,20030707,105500,2.0000,2.0000,1.9900,2.0000,6145,0
EDP-LIS,5,20030707,110000,1.9900,2.0000,1.9900,1.9900,3876,0
EDP-LIS,5,20030707,110500,2.0000,2.0000,1.9900,1.9900,99070,0
EDP-LIS,5,20030707,111000,1.9900,2.0000,1.9900,1.9900,6000,0
EDP-LIS,5,20030707,111500,2.0000,2.0000,1.9900,1.9900,710,0
EDP-LIS,5,20030707,112000,1.9900,1.9900,1.9900,1.9900,4095,0
EDP-LIS,5,20030707,112500,1.9900,1.9900,1.9900,1.9900,1035,0
EDP-LIS,5,20030707,113000,1.9900,1.9900,1.9900,1.9900,5589,0
EDP-LIS,5,20030707,113500,1.9900,1.9900,1.9900,1.9900,8748,0
EDP-LIS,5,20030707,114000,1.9900,2.0000,1.9900,1.9900,4660,0
EDP-LIS,5,20030707,114500,1.9900,2.0000,1.9900,1.9900,28031,0
EDP-LIS,5,20030707,115000,1.9900,2.0000,1.9900,2.0000,6385,0
EDP-LIS,5,20030707,115500,2.0000,2.0000,2.0000,2.0000,220009,0
EDP-LIS,5,20030707,120000,2.0000,2.0000,2.0000,2.0000,105990,0
EDP-LIS,5,20030707,120500,2.0000,2.0000,2.0000,2.0000,22535,0
EDP-LIS,5,20030707,121000,2.0000,2.0100,2.0000,2.0100,791482,0
EDP-LIS,5,20030707,121500,2.0100,2.0200,2.0100,2.0100,43068,0
EDP-LIS,5,20030707,122000,2.0100,2.0100,2.0100,2.0100,8794,0
EDP-LIS,5,20030707,122500,2.0100,2.0200,2.0100,2.0100,203570,0
EDP-LIS,5,20030707,123000,2.0100,2.0200,2.0100,2.0100,9831,0
EDP-LIS,5,20030707,123500,2.0100,2.0100,2.0100,2.0100,3943,0
EDP-LIS,5,20030707,124000,2.0100,2.0100,2.0100,2.0100,15214,0
EDP-LIS,5,20030707,124500,2.0100,2.0200,2.0100,2.0100,3745,0
EDP-LIS,5,20030707,125000,2.0100,2.0100,2.0100,2.0100,1915,0
EDP-LIS,5,20030707,125500,2.0100,2.0100,2.0100,2.0100,1420,0
EDP-LIS,5,20030707,130000,2.0100,2.0100,2.0100,2.0100,170082,0
EDP-LIS,5,20030707,130500,2.0100,2.0200,2.0100,2.0100,17520,0
EDP-LIS,5,20030707,131000,2.0100,2.0100,2.0100,2.0100,1771,0
EDP-LIS,5,20030707,131500,2.0100,2.0100,2.0100,2.0100,2609,0
EDP-LIS,5,20030707,132000,2.0100,2.0100,2.0100,2.0100,2120,0
EDP-LIS,5,20030707,132500,2.0100,2.0100,2.0100,2.0100,2137,0
EDP-LIS,5,20030707,133000,2.0200,2.0200,2.0100,2.0100,6300,0
EDP-LIS,5,20030707,133500,2.0200,2.0300,2.0200,2.0200,396054,0
EDP-LIS,5,20030707,134000,2.0200,2.0300,2.0200,2.0300,104529,0
EDP-LIS,5,20030707,134500,2.0300,2.0400,2.0300,2.0300,325906,0
EDP-LIS,5,20030707,135000,2.0300,2.0300,2.0300,2.0300,66236,0
EDP-LIS,5,20030707,135500,2.0400,2.0400,2.0300,2.0400,48383,0
EDP-LIS,5,20030707,140000,2.0300,2.0400,2.0300,2.0400,112810,0
EDP-LIS,5,20030707,140500,2.0300,2.0300,2.0300,2.0300,1885,0
EDP-LIS,5,20030707,141000,2.0300,2.0300,2.0300,2.0300,11790,0
EDP-LIS,5,20030707,141500,2.0300,2.0400,2.0300,2.0300,14251,0
EDP-LIS,5,20030707,142000,2.0300,2.0300,2.0300,2.0300,14089,0
EDP-LIS,5,20030707,142500,2.0300,2.0400,2.0300,2.0400,197183,0
EDP-LIS,5,20030707,143000,2.0400,2.0500,2.0400,2.0400,761863,0
EDP-LIS,5,20030707,143500,2.0400,2.0400,2.0300,2.0300,35422,0
EDP-LIS,5,20030707,144000,2.0300,2.0300,2.0300,2.0300,1975,0
EDP-LIS,5,20030707,144500,2.0300,2.0400,2.0300,2.0300,229503,0
EDP-LIS,5,20030707,145000,2.0400,2.0500,2.0300,2.0400,66321,0
EDP-LIS,5,20030707,145500,2.0400,2.0500,2.0300,2.0400,13477,0
EDP-LIS,5,20030707,150000,2.0400,2.0700,2.0400,2.0700,1523593,0
EDP-LIS,5,20030707,150500,2.0700,2.0700,2.0500,2.0500,1011019,0
EDP-LIS,5,20030707,151000,2.0500,2.0500,2.0500,2.0500,137643,0
EDP-LIS,5,20030707,151500,2.0500,2.0600,2.0400,2.0400,517054,0
EDP-LIS,5,20030707,152000,2.0400,2.0600,2.0400,2.0500,90738,0
EDP-LIS,5,20030707,152500,2.0500,2.0600,2.0500,2.0500,646158,0
EDP-LIS,5,20030707,153000,2.0500,2.0600,2.0400,2.0500,197500,0
EDP-LIS,5,20030707,153500,2.0400,2.0400,2.0300,2.0300,660070,0
EDP-LIS,5,20030707,154000,2.0400,2.0400,2.0300,2.0300,21000,0
EDP-LIS,5,20030707,154500,2.0400,2.0400,2.0300,2.0300,8100,0
EDP-LIS,5,20030707,155000,2.0300,2.0400,2.0300,2.0300,57610,0
EDP-LIS,5,20030707,155500,2.0300,2.0400,2.0300,2.0400,32680,0
EDP-LIS,5,20030707,160000,2.0300,2.0400,2.0300,2.0300,64270,0
EDP-LIS,5,20030707,160500,2.0400,2.0400,2.0400,2.0400,573470,0
EDP-LIS,5,20030707,161000,2.0400,2.0400,2.0400,2.0400,155480,0
EDP-LIS,5,20030707,161500,2.0400,2.0400,2.0300,2.0300,104380,0
EDP-LIS,5,20030707,162000,2.0300,2.0400,2.0300,2.0300,87140,0
EDP-LIS,5,20030707,162500,2.0400,2.0400,2.0300,2.0400,52220,0
EDP-LIS,5,20030707,163000,2.0400,2.0400,2.0400,2.0400,1370,0
EDP-LIS,5,20030707,163500,2.0400,2.0400,2.0400,2.0400,10684800,0
EDP-LIS,5,20030708,080500,2.0400,2.0500,2.0400,2.0500,89636,0
EDP-LIS,5,20030708,081000,2.0400,2.0400,2.0400,2.0400,3931,0
EDP-LIS,5,20030708,081500,2.0500,2.0500,2.0400,2.0400,6400,0
EDP-LIS,5,20030708,082500,2.0500,2.0600,2.0500,2.0600,208531,0
EDP-LIS,5,20030708,083000,2.0600,2.0600,2.0600,2.0600,312041,0
EDP-LIS,5,20030708,083500,2.0600,2.0600,2.0500,2.0600,36263,0
EDP-LIS,5,20030708,084000,2.0600,2.0600,2.0500,2.0600,66951,0
EDP-LIS,5,20030708,084500,2.0500,2.0500,2.0500,2.0500,865,0
EDP-LIS,5,20030708,085000,2.0500,2.0500,2.0400,2.0400,338379,0
EDP-LIS,5,20030708,085500,2.0400,2.0500,2.0400,2.0400,20391,0
EDP-LIS,5,20030708,090000,2.0500,2.0600,2.0400,2.0500,208620,0
EDP-LIS,5,20030708,090500,2.0500,2.0600,2.0500,2.0600,8895,0
EDP-LIS,5,20030708,091000,2.0500,2.0600,2.0500,2.0500,15055,0
EDP-LIS,5,20030708,091500,2.0500,2.0600,2.0500,2.0600,372113,0
EDP-LIS,5,20030708,092000,2.0600,2.0600,2.0600,2.0600,16657,0
EDP-LIS,5,20030708,092500,2.0600,2.0800,2.0600,2.0800,322596,0
EDP-LIS,5,20030708,093000,2.0800,2.0900,2.0700,2.0800,571224,0
EDP-LIS,5,20030708,093500,2.0900,2.1000,2.0800,2.0800,857533,0
EDP-LIS,5,20030708,094000,2.0800,2.0900,2.0700,2.0800,239850,0
EDP-LIS,5,20030708,094500,2.0800,2.1000,2.0800,2.0900,598099,0
EDP-LIS,5,20030708,095000,2.0900,2.1000,2.0900,2.0900,452586,0
EDP-LIS,5,20030708,095500,2.0900,2.1000,2.0900,2.0900,23191,0
EDP-LIS,5,20030708,100000,2.0900,2.0900,2.0800,2.0800,244410,0
EDP-LIS,5,20030708,100500,2.0800,2.0900,2.0800,2.0800,37080,0
EDP-LIS,5,20030708,101000,2.0900,2.0900,2.0800,2.0900,9311,0
EDP-LIS,5,20030708,101500,2.0800,2.0900,2.0800,2.0800,15543,0
EDP-LIS,5,20030708,102000,2.0800,2.0800,2.0800,2.0800,21786,0
EDP-LIS,5,20030708,102500,2.0800,2.0900,2.0800,2.0900,274279,0
EDP-LIS,5,20030708,103000,2.0800,2.0800,2.0800,2.0800,2010,0
EDP-LIS,5,20030708,103500,2.0800,2.0900,2.0700,2.0700,127465,0
EDP-LIS,5,20030708,104000,2.0800,2.0800,2.0700,2.0700,58685,0
EDP-LIS,5,20030708,104500,2.0700,2.0800,2.0700,2.0700,6305,0
EDP-LIS,5,20030708,105000,2.0700,2.0700,2.0700,2.0700,24463,0
EDP-LIS,5,20030708,105500,2.0700,2.0800,2.0700,2.0700,15996,0
EDP-LIS,5,20030708,110000,2.0700,2.0700,2.0600,2.0700,227244,0
EDP-LIS,5,20030708,110500,2.0700,2.0700,2.0600,2.0600,27168,0
EDP-LIS,5,20030708,111000,2.0700,2.0700,2.0600,2.0600,61642,0
EDP-LIS,5,20030708,111500,2.0600,2.0700,2.0600,2.0600,5349,0
EDP-LIS,5,20030708,112000,2.0600,2.0600,2.0600,2.0600,3136,0
EDP-LIS,5,20030708,112500,2.0600,2.0700,2.0600,2.0700,2857,0
EDP-LIS,5,20030708,113000,2.0700,2.0700,2.0700,2.0700,187441,0
EDP-LIS,5,20030708,113500,2.0800,2.0800,2.0800,2.0800,209040,0
EDP-LIS,5,20030708,114000,2.0700,2.0700,2.0700,2.0700,17381,0
EDP-LIS,5,20030708,114500,2.0700,2.0800,2.0700,2.0700,3650,0
EDP-LIS,5,20030708,115000,2.0700,2.0800,2.0700,2.0800,16700,0
EDP-LIS,5,20030708,115500,2.0700,2.0700,2.0700,2.0700,7170,0
EDP-LIS,5,20030708,120000,2.0700,2.0800,2.0700,2.0700,4320,0
EDP-LIS,5,20030708,120500,2.0700,2.0700,2.0700,2.0700,12960,0
EDP-LIS,5,20030708,121000,2.0700,2.0800,2.0700,2.0800,3645,0
EDP-LIS,5,20030708,121500,2.0700,2.0700,2.0700,2.0700,22952,0
EDP-LIS,5,20030708,122000,2.0700,2.0800,2.0700,2.0700,1356,0
EDP-LIS,5,20030708,122500,2.0800,2.0800,2.0700,2.0800,52450,0
EDP-LIS,5,20030708,123000,2.0700,2.0700,2.0700,2.0700,1136,0
EDP-LIS,5,20030708,123500,2.0700,2.0700,2.0700,2.0700,7155,0
EDP-LIS,5,20030708,124000,2.0700,2.0700,2.0700,2.0700,18911,0
EDP-LIS,5,20030708,124500,2.0700,2.0800,2.0700,2.0700,27179,0
EDP-LIS,5,20030708,125000,2.0700,2.0800,2.0700,2.0800,22620,0
EDP-LIS,5,20030708,125500,2.0700,2.0800,2.0700,2.0700,11641,0
EDP-LIS,5,20030708,130000,2.0700,2.0800,2.0700,2.0700,18194,0
EDP-LIS,5,20030708,130500,2.0700,2.0800,2.0700,2.0700,21350,0
EDP-LIS,5,20030708,131000,2.0700,2.0700,2.0700,2.0700,18565,0
EDP-LIS,5,20030708,131500,2.0700,2.0800,2.0700,2.0800,12515,0
EDP-LIS,5,20030708,132000,2.0800,2.0800,2.0700,2.0700,12060,0
EDP-LIS,5,20030708,132500,2.0700,2.0800,2.0700,2.0700,12975,0
EDP-LIS,5,20030708,133000,2.0700,2.0700,2.0700,2.0700,5077,0
EDP-LIS,5,20030708,133500,2.0700,2.0700,2.0700,2.0700,3671,0
EDP-LIS,5,20030708,134000,2.0800,2.0800,2.0800,2.0800,439443,0
EDP-LIS,5,20030708,134500,2.0800,2.0900,2.0800,2.0900,228100,0
EDP-LIS,5,20030708,135000,2.0800,2.0900,2.0800,2.0800,2824,0
EDP-LIS,5,20030708,135500,2.0800,2.0900,2.0800,2.0800,462733,0
EDP-LIS,5,20030708,140000,2.0900,2.0900,2.0800,2.0800,174744,0
EDP-LIS,5,20030708,140500,2.0800,2.0800,2.0800,2.0800,16800,0
EDP-LIS,5,20030708,141000,2.0800,2.0800,2.0800,2.0800,1045,0
EDP-LIS,5,20030708,141500,2.0800,2.0900,2.0800,2.0800,19470,0
EDP-LIS,5,20030708,142000,2.0800,2.0900,2.0800,2.0900,31734,0
EDP-LIS,5,20030708,142500,2.0800,2.0900,2.0800,2.0800,16000,0
EDP-LIS,5,20030708,143000,2.0800,2.0900,2.0800,2.0800,217868,0
EDP-LIS,5,20030708,143500,2.0800,2.0900,2.0800,2.0800,17382,0
EDP-LIS,5,20030708,144000,2.0800,2.1000,2.0800,2.1000,51534,0
EDP-LIS,5,20030708,144500,2.0900,2.1000,2.0900,2.0900,23372,0
EDP-LIS,5,20030708,145000,2.0900,2.0900,2.0900,2.0900,4857,0
EDP-LIS,5,20030708,145500,2.0900,2.1000,2.0900,2.1000,37277,0
EDP-LIS,5,20030708,150000,2.0900,2.1000,2.0900,2.0900,2378,0
EDP-LIS,5,20030708,150500,2.0900,2.1000,2.0900,2.0900,9835,0
EDP-LIS,5,20030708,151000,2.0900,2.1000,2.0900,2.1000,14080,0
EDP-LIS,5,20030708,151500,2.0900,2.1000,2.0800,2.0900,255225,0
EDP-LIS,5,20030708,152000,2.0800,2.0900,2.0800,2.0900,11528,0
EDP-LIS,5,20030708,152500,2.0800,2.0900,2.0800,2.0900,2761,0
EDP-LIS,5,20030708,153000,2.0800,2.0800,2.0800,2.0800,5234,0
EDP-LIS,5,20030708,153500,2.0800,2.0900,2.0800,2.0900,12925,0
EDP-LIS,5,20030708,154000,2.0800,2.0800,2.0800,2.0800,10655,0
EDP-LIS,5,20030708,154500,2.0900,2.1000,2.0900,2.0900,247529,0
EDP-LIS,5,20030708,155000,2.0900,2.0900,2.0800,2.0800,72012,0
EDP-LIS,5,20030708,155500,2.0800,2.0900,2.0800,2.0900,20500,0
EDP-LIS,5,20030708,160000,2.0800,2.0800,2.0800,2.0800,622,0
EDP-LIS,5,20030708,160500,2.0900,2.0900,2.0800,2.0800,12596,0
EDP-LIS,5,20030708,161000,2.0800,2.0900,2.0800,2.0900,21623,0
EDP-LIS,5,20030708,161500,2.0900,2.0900,2.0800,2.0800,142289,0
EDP-LIS,5,20030708,162000,2.0800,2.0800,2.0800,2.0800,28035,0
EDP-LIS,5,20030708,162500,2.0800,2.0900,2.0800,2.0900,102996,0
EDP-LIS,5,20030708,163500,2.1000,2.1000,2.1000,2.1000,1016954,0
EDP-LIS,5,20030709,080500,2.1000,2.1000,2.0900,2.0900,65023,0
EDP-LIS,5,20030709,081000,2.1000,2.1000,2.1000,2.1000,20000,0
EDP-LIS,5,20030709,081500,2.1000,2.1000,2.1000,2.1000,12000,0
EDP-LIS,5,20030709,082000,2.1000,2.1000,2.1000,2.1000,5014,0
EDP-LIS,5,20030709,082500,2.1000,2.1000,2.1000,2.1000,1000,0
EDP-LIS,5,20030709,083000,2.1000,2.1000,2.0900,2.0900,103215,0
EDP-LIS,5,20030709,083500,2.0800,2.0800,2.0800,2.0800,337,0
EDP-LIS,5,20030709,084000,2.0800,2.0900,2.0800,2.0800,73573,0
EDP-LIS,5,20030709,084500,2.0800,2.0800,2.0700,2.0700,17822,0
EDP-LIS,5,20030709,085000,2.0800,2.0800,2.0700,2.0800,50300,0
EDP-LIS,5,20030709,085500,2.0700,2.0700,2.0700,2.0700,4930,0
EDP-LIS,5,20030709,090000,2.0700,2.0700,2.0600,2.0600,495355,0
EDP-LIS,5,20030709,090500,2.0600,2.0700,2.0600,2.0600,97142,0
EDP-LIS,5,20030709,091000,2.0700,2.0700,2.0600,2.0600,164642,0
EDP-LIS,5,20030709,091500,2.0700,2.0700,2.0700,2.0700,613,0
EDP-LIS,5,20030709,092000,2.0700,2.0800,2.0700,2.0700,44120,0
EDP-LIS,5,20030709,092500,2.0700,2.0700,2.0600,2.0600,95798,0
EDP-LIS,5,20030709,093000,2.0800,2.0800,2.0600,2.0600,24030,0
EDP-LIS,5,20030709,093500,2.0600,2.0600,2.0600,2.0600,1061,0
EDP-LIS,5,20030709,094000,2.0700,2.0700,2.0500,2.0500,442108,0
EDP-LIS,5,20030709,094500,2.0600,2.0600,2.0500,2.0500,7790,0
EDP-LIS,5,20030709,095000,2.0500,2.0500,2.0500,2.0500,1697,0
EDP-LIS,5,20030709,095500,2.0500,2.0500,2.0500,2.0500,98300,0
EDP-LIS,5,20030709,100000,2.0500,2.0600,2.0500,2.0500,36367,0
EDP-LIS,5,20030709,100500,2.0500,2.0500,2.0500,2.0500,12525,0
EDP-LIS,5,20030709,101000,2.0500,2.0500,2.0500,2.0500,229773,0
EDP-LIS,5,20030709,101500,2.0400,2.0400,2.0400,2.0400,23100,0
EDP-LIS,5,20030709,102000,2.0400,2.0500,2.0400,2.0400,13439,0
EDP-LIS,5,20030709,102500,2.0500,2.0500,2.0400,2.0400,14740,0
EDP-LIS,5,20030709,103000,2.0400,2.0500,2.0400,2.0500,36105,0
EDP-LIS,5,20030709,103500,2.0500,2.0500,2.0400,2.0500,41957,0
EDP-LIS,5,20030709,104000,2.0500,2.0500,2.0400,2.0400,112280,0
EDP-LIS,5,20030709,104500,2.0500,2.0600,2.0500,2.0500,191241,0
EDP-LIS,5,20030709,105000,2.0500,2.0600,2.0500,2.0600,10970,0
EDP-LIS,5,20030709,105500,2.0500,2.0500,2.0500,2.0500,5442,0
EDP-LIS,5,20030709,110000,2.0500,2.0500,2.0500,2.0500,2705,0
EDP-LIS,5,20030709,110500,2.0600,2.0600,2.0500,2.0500,16851,0
EDP-LIS,5,20030709,111000,2.0500,2.0600,2.0500,2.0500,42170,0
EDP-LIS,5,20030709,111500,2.0600,2.0600,2.0500,2.0500,474290,0
EDP-LIS,5,20030709,112000,2.0500,2.0500,2.0400,2.0400,87955,0
EDP-LIS,5,20030709,112500,2.0400,2.0500,2.0400,2.0500,158050,0
EDP-LIS,5,20030709,113000,2.0400,2.0500,2.0400,2.0500,89649,0
EDP-LIS,5,20030709,113500,2.0500,2.0500,2.0400,2.0400,119095,0
EDP-LIS,5,20030709,114000,2.0400,2.0500,2.0400,2.0500,2654,0
EDP-LIS,5,20030709,114500,2.0400,2.0500,2.0400,2.0400,3185,0
EDP-LIS,5,20030709,115000,2.0400,2.0500,2.0400,2.0400,15775,0
EDP-LIS,5,20030709,115500,2.0500,2.0500,2.0400,2.0400,29934,0
EDP-LIS,5,20030709,120000,2.0500,2.0500,2.0400,2.0400,3039,0
EDP-LIS,5,20030709,120500,2.0400,2.0500,2.0400,2.0500,11960,0
EDP-LIS,5,20030709,121000,2.0500,2.0500,2.0400,2.0500,5895,0
EDP-LIS,5,20030709,121500,2.0400,2.0400,2.0400,2.0400,11821,0
EDP-LIS,5,20030709,122000,2.0400,2.0400,2.0400,2.0400,153779,0
EDP-LIS,5,20030709,122500,2.0400,2.0400,2.0400,2.0400,3250,0
EDP-LIS,5,20030709,123000,2.0400,2.0400,2.0400,2.0400,13010,0
EDP-LIS,5,20030709,123500,2.0400,2.0400,2.0400,2.0400,3645,0
EDP-LIS,5,20030709,124000,2.0400,2.0400,2.0400,2.0400,10000,0
EDP-LIS,5,20030709,124500,2.0400,2.0500,2.0400,2.0400,447200,0
EDP-LIS,5,20030709,125000,2.0400,2.0400,2.0300,2.0400,158246,0
EDP-LIS,5,20030709,125500,2.0400,2.0400,2.0300,2.0300,75485,0
EDP-LIS,5,20030709,130000,2.0300,2.0300,2.0300,2.0300,3594,0
EDP-LIS,5,20030709,130500,2.0400,2.0400,2.0300,2.0300,800,0
EDP-LIS,5,20030709,131000,2.0300,2.0300,2.0300,2.0300,493799,0
EDP-LIS,5,20030709,131500,2.0400,2.0400,2.0300,2.0300,1640,0
EDP-LIS,5,20030709,132000,2.0300,2.0400,2.0300,2.0300,34175,0
EDP-LIS,5,20030709,132500,2.0300,2.0400,2.0300,2.0300,5520,0
EDP-LIS,5,20030709,133000,2.0300,2.0300,2.0300,2.0300,1973,0
EDP-LIS,5,20030709,133500,2.0300,2.0300,2.0300,2.0300,1041,0
EDP-LIS,5,20030709,134000,2.0300,2.0300,2.0300,2.0300,43771,0
EDP-LIS,5,20030709,134500,2.0300,2.0300,2.0200,2.0300,106780,0
EDP-LIS,5,20030709,135000,2.0300,2.0300,2.0200,2.0200,13641,0
EDP-LIS,5,20030709,135500,2.0200,2.0300,2.0200,2.0200,8515,0
EDP-LIS,5,20030709,140000,2.0200,2.0300,2.0200,2.0300,12015,0
EDP-LIS,5,20030709,140500,2.0300,2.0300,2.0200,2.0300,268830,0
EDP-LIS,5,20030709,141000,2.0300,2.0400,2.0300,2.0400,5990,0
EDP-LIS,5,20030709,141500,2.0300,2.0300,2.0300,2.0300,5580,0
EDP-LIS,5,20030709,142000,2.0300,2.0400,2.0300,2.0300,33088,0
EDP-LIS,5,20030709,142500,2.0300,2.0400,2.0300,2.0400,43002,0
EDP-LIS,5,20030709,143000,2.0300,2.0300,2.0200,2.0300,34216,0
EDP-LIS,5,20030709,143500,2.0300,2.0300,2.0200,2.0300,214222,0
EDP-LIS,5,20030709,144000,2.0300,2.0300,2.0200,2.0300,11550,0
EDP-LIS,5,20030709,144500,2.0300,2.0300,2.0200,2.0200,303805,0
EDP-LIS,5,20030709,145000,2.0300,2.0300,2.0200,2.0300,80141,0
EDP-LIS,5,20030709,145500,2.0300,2.0300,2.0300,2.0300,15311,0
EDP-LIS,5,20030709,150000,2.0300,2.0300,2.0300,2.0300,33330,0
EDP-LIS,5,20030709,150500,2.0300,2.0300,2.0300,2.0300,3913,0
EDP-LIS,5,20030709,151000,2.0300,2.0400,2.0300,2.0400,5640,0
EDP-LIS,5,20030709,151500,2.0400,2.0400,2.0300,2.0300,64560,0
EDP-LIS,5,20030709,152000,2.0300,2.0300,2.0300,2.0300,8927,0
EDP-LIS,5,20030709,152500,2.0300,2.0400,2.0300,2.0300,53079,0
EDP-LIS,5,20030709,153000,2.0400,2.0400,2.0300,2.0400,61660,0
EDP-LIS,5,20030709,153500,2.0300,2.0400,2.0300,2.0400,8860,0
EDP-LIS,5,20030709,154000,2.0400,2.0400,2.0300,2.0300,53740,0
EDP-LIS,5,20030709,154500,2.0300,2.0300,2.0300,2.0300,35013,0
EDP-LIS,5,20030709,155000,2.0400,2.0400,2.0300,2.0300,4160,0
EDP-LIS,5,20030709,155500,2.0300,2.0300,2.0300,2.0300,6045,0
EDP-LIS,5,20030709,160000,2.0300,2.0300,2.0300,2.0300,1550,0
EDP-LIS,5,20030709,160500,2.0400,2.0400,2.0300,2.0400,57527,0
EDP-LIS,5,20030709,161000,2.0300,2.0400,2.0300,2.0300,6127,0
EDP-LIS,5,20030709,161500,2.0300,2.0300,2.0200,2.0200,536438,0
EDP-LIS,5,20030709,162000,2.0300,2.0300,2.0200,2.0300,109440,0
EDP-LIS,5,20030709,162500,2.0200,2.0300,2.0200,2.0300,241033,0
EDP-LIS,5,20030709,163000,2.0300,2.0300,2.0300,2.0300,510,0
EDP-LIS,5,20030709,163500,2.0300,2.0300,2.0300,2.0300,316350,0
EDP-LIS,5,20030709,170000,2.0300,2.0300,2.0300,2.0300,50000,0
EDP-LIS,5,20030710,080500,2.0100,2.0100,2.0000,2.0000,311483,0
EDP-LIS,5,20030710,081000,2.0100,2.0200,2.0000,2.0200,33000,0
EDP-LIS,5,20030710,081500,2.0200,2.0200,2.0200,2.0200,66558,0
EDP-LIS,5,20030710,082000,2.0100,2.0200,2.0100,2.0200,3100,0
EDP-LIS,5,20030710,083000,2.0200,2.0200,2.0200,2.0200,239282,0
EDP-LIS,5,20030710,083500,2.0300,2.0300,2.0300,2.0300,10,0
EDP-LIS,5,20030710,084000,2.0200,2.0300,2.0200,2.0200,5055,0
EDP-LIS,5,20030710,084500,2.0200,2.0300,2.0200,2.0200,14035,0
EDP-LIS,5,20030710,085000,2.0200,2.0200,2.0200,2.0200,386,0
EDP-LIS,5,20030710,085500,2.0200,2.0200,2.0200,2.0200,785,0
EDP-LIS,5,20030710,090000,2.0200,2.0300,2.0200,2.0200,10625,0
EDP-LIS,5,20030710,090500,2.0200,2.0200,2.0200,2.0200,1962,0
EDP-LIS,5,20030710,091000,2.0200,2.0300,2.0200,2.0300,29084,0
EDP-LIS,5,20030710,091500,2.0200,2.0200,2.0100,2.0100,110851,0
EDP-LIS,5,20030710,092000,2.0100,2.0100,2.0100,2.0100,1943,0
EDP-LIS,5,20030710,092500,2.0200,2.0200,2.0100,2.0200,20130,0
EDP-LIS,5,20030710,093000,2.0200,2.0200,2.0200,2.0200,28010,0
EDP-LIS,5,20030710,093500,2.0200,2.0200,2.0200,2.0200,6385,0
EDP-LIS,5,20030710,094000,2.0200,2.0200,2.0200,2.0200,6130,0
EDP-LIS,5,20030710,094500,2.0200,2.0200,2.0200,2.0200,28780,0
EDP-LIS,5,20030710,095000,2.0200,2.0300,2.0200,2.0200,11200,0
EDP-LIS,5,20030710,095500,2.0200,2.0200,2.0200,2.0200,4100,0
EDP-LIS,5,20030710,100000,2.0200,2.0200,2.0200,2.0200,4565,0
EDP-LIS,5,20030710,100500,2.0200,2.0200,2.0200,2.0200,3470,0
EDP-LIS,5,20030710,101000,2.0200,2.0300,2.0200,2.0200,22907,0
EDP-LIS,5,20030710,101500,2.0200,2.0200,2.0200,2.0200,6316,0
EDP-LIS,5,20030710,102000,2.0200,2.0200,2.0200,2.0200,42724,0
EDP-LIS,5,20030710,102500,2.0300,2.0300,2.0200,2.0200,12656,0
EDP-LIS,5,20030710,103000,2.0200,2.0200,2.0200,2.0200,10621,0
EDP-LIS,5,20030710,103500,2.0200,2.0200,2.0200,2.0200,2411,0
EDP-LIS,5,20030710,104000,2.0200,2.0200,2.0200,2.0200,8740,0
EDP-LIS,5,20030710,104500,2.0200,2.0200,2.0200,2.0200,11998,0
EDP-LIS,5,20030710,105000,2.0200,2.0300,2.0200,2.0300,2890,0
EDP-LIS,5,20030710,105500,2.0200,2.0200,2.0200,2.0200,740,0
EDP-LIS,5,20030710,110000,2.0200,2.0300,2.0200,2.0200,22126,0
EDP-LIS,5,20030710,110500,2.0200,2.0200,2.0200,2.0200,14935,0
EDP-LIS,5,20030710,111000,2.0200,2.0400,2.0200,2.0300,283614,0
EDP-LIS,5,20030710,111500,2.0300,2.0300,2.0300,2.0300,17422,0
EDP-LIS,5,20030710,112000,2.0400,2.0400,2.0300,2.0400,2850,0
EDP-LIS,5,20030710,112500,2.0300,2.0400,2.0300,2.0300,265552,0
EDP-LIS,5,20030710,113000,2.0300,2.0400,2.0300,2.0300,12660,0
EDP-LIS,5,20030710,113500,2.0300,2.0400,2.0300,2.0400,7468,0
EDP-LIS,5,20030710,114000,2.0300,2.0400,2.0300,2.0300,10750,0
EDP-LIS,5,20030710,114500,2.0300,2.0300,2.0300,2.0300,5085,0
EDP-LIS,5,20030710,115000,2.0300,2.0300,2.0300,2.0300,3770,0
EDP-LIS,5,20030710,115500,2.0300,2.0300,2.0300,2.0300,1645,0
EDP-LIS,5,20030710,120000,2.0300,2.0300,2.0300,2.0300,250,0
EDP-LIS,5,20030710,120500,2.0400,2.0400,2.0300,2.0300,70033,0
EDP-LIS,5,20030710,121000,2.0400,2.0400,2.0300,2.0300,11079,0
EDP-LIS,5,20030710,121500,2.0300,2.0300,2.0300,2.0300,2425,0
EDP-LIS,5,20030710,122000,2.0300,2.0400,2.0300,2.0400,6710,0
EDP-LIS,5,20030710,122500,2.0300,2.0400,2.0300,2.0400,7509,0
EDP-LIS,5,20030710,123000,2.0300,2.0300,2.0300,2.0300,3185,0
EDP-LIS,5,20030710,123500,2.0400,2.0400,2.0300,2.0300,8585,0
EDP-LIS,5,20030710,124000,2.0300,2.0300,2.0300,2.0300,1521,0
EDP-LIS,5,20030710,124500,2.0300,2.0300,2.0300,2.0300,1961,0
EDP-LIS,5,20030710,125000,2.0400,2.0400,2.0300,2.0300,35510,0
EDP-LIS,5,20030710,125500,2.0300,2.0300,2.0300,2.0300,17674,0
EDP-LIS,5,20030710,130000,2.0300,2.0300,2.0300,2.0300,905,0
EDP-LIS,5,20030710,130500,2.0300,2.0400,2.0300,2.0400,31115,0
EDP-LIS,5,20030710,131000,2.0300,2.0400,2.0300,2.0300,25215,0
EDP-LIS,5,20030710,131500,2.0400,2.0400,2.0400,2.0400,18035,0
EDP-LIS,5,20030710,132000,2.0400,2.0500,2.0400,2.0500,2600,0
EDP-LIS,5,20030710,132500,2.0400,2.0500,2.0400,2.0400,2645,0
EDP-LIS,5,20030710,133000,2.0400,2.0400,2.0400,2.0400,5623,0
EDP-LIS,5,20030710,133500,2.0400,2.0400,2.0400,2.0400,7658,0
EDP-LIS,5,20030710,134000,2.0400,2.0400,2.0400,2.0400,1150,0
EDP-LIS,5,20030710,134500,2.0400,2.0500,2.0400,2.0400,4215,0
EDP-LIS,5,20030710,135000,2.0400,2.0500,2.0400,2.0500,52490,0
EDP-LIS,5,20030710,135500,2.0400,2.0500,2.0400,2.0400,98750,0
EDP-LIS,5,20030710,140000,2.0300,2.0300,2.0300,2.0300,12838,0
EDP-LIS,5,20030710,140500,2.0300,2.0300,2.0300,2.0300,975,0
EDP-LIS,5,20030710,141000,2.0400,2.0400,2.0300,2.0300,39070,0
EDP-LIS,5,20030710,141500,2.0300,2.0300,2.0300,2.0300,7460,0
EDP-LIS,5,20030710,142000,2.0300,2.0400,2.0300,2.0400,6313,0
EDP-LIS,5,20030710,142500,2.0300,2.0500,2.0300,2.0300,1375,0
EDP-LIS,5,20030710,143000,2.0300,2.0300,2.0300,2.0300,3875,0
EDP-LIS,5,20030710,143500,2.0300,2.0300,2.0300,2.0300,8435,0
EDP-LIS,5,20030710,144000,2.0300,2.0300,2.0300,2.0300,3730,0
EDP-LIS,5,20030710,144500,2.0300,2.0300,2.0300,2.0300,5703,0
EDP-LIS,5,20030710,145000,2.0400,2.0400,2.0300,2.0300,23757,0
EDP-LIS,5,20030710,145500,2.0400,2.0400,2.0300,2.0300,1300,0
EDP-LIS,5,20030710,150000,2.0300,2.0400,2.0300,2.0400,720,0
EDP-LIS,5,20030710,150500,2.0300,2.0300,2.0300,2.0300,11052,0
EDP-LIS,5,20030710,151000,2.0300,2.0400,2.0300,2.0300,335346,0
EDP-LIS,5,20030710,151500,2.0300,2.0300,2.0300,2.0300,4934,0
EDP-LIS,5,20030710,152000,2.0300,2.0400,2.0300,2.0400,3894,0
EDP-LIS,5,20030710,152500,2.0300,2.0300,2.0300,2.0300,32660,0
EDP-LIS,5,20030710,153000,2.0300,2.0300,2.0300,2.0300,3606,0
EDP-LIS,5,20030710,153500,2.0300,2.0400,2.0300,2.0400,214347,0
EDP-LIS,5,20030710,154000,2.0400,2.0500,2.0400,2.0500,22566,0
EDP-LIS,5,20030710,154500,2.0400,2.0400,2.0400,2.0400,28092,0
EDP-LIS,5,20030710,155000,2.0400,2.0500,2.0400,2.0500,105966,0
EDP-LIS,5,20030710,155500,2.0500,2.0600,2.0500,2.0600,498323,0
EDP-LIS,5,20030710,160000,2.0600,2.0600,2.0500,2.0600,228456,0
EDP-LIS,5,20030710,160500,2.0500,2.0600,2.0500,2.0500,20629,0
EDP-LIS,5,20030710,161000,2.0600,2.0700,2.0500,2.0700,381961,0
EDP-LIS,5,20030710,161500,2.0700,2.0700,2.0500,2.0600,316316,0
EDP-LIS,5,20030710,162000,2.0500,2.0500,2.0500,2.0500,18233,0
EDP-LIS,5,20030710,162500,2.0600,2.0600,2.0500,2.0600,192095,0
EDP-LIS,5,20030710,163500,2.0600,2.0600,2.0600,2.0600,631959,0
EDP-LIS,5,20030710,165500,2.0600,2.0600,2.0600,2.0600,79215,0
EDP-LIS,5,20030711,080500,2.0500,2.0500,2.0500,2.0500,40626,0
EDP-LIS,5,20030711,081500,2.0500,2.0500,2.0500,2.0500,9455,0
EDP-LIS,5,20030711,082500,2.0500,2.0500,2.0500,2.0500,25,0
EDP-LIS,5,20030711,083000,2.0500,2.0500,2.0500,2.0500,15000,0
EDP-LIS,5,20030711,084500,2.0500,2.0500,2.0500,2.0500,1185,0
EDP-LIS,5,20030711,085000,2.0500,2.0600,2.0500,2.0600,168418,0
EDP-LIS,5,20030711,085500,2.0700,2.0700,2.0700,2.0700,781,0
EDP-LIS,5,20030711,090000,2.0600,2.0600,2.0600,2.0600,1441,0
EDP-LIS,5,20030711,090500,2.0600,2.0600,2.0600,2.0600,3387,0
EDP-LIS,5,20030711,091000,2.0600,2.0600,2.0600,2.0600,2615,0
EDP-LIS,5,20030711,091500,2.0600,2.0700,2.0600,2.0700,407258,0
EDP-LIS,5,20030711,092000,2.0700,2.0800,2.0700,2.0800,1624,0
EDP-LIS,5,20030711,092500,2.0800,2.0800,2.0800,2.0800,574865,0
EDP-LIS,5,20030711,093000,2.0800,2.0900,2.0800,2.0800,136284,0
EDP-LIS,5,20030711,093500,2.0700,2.0800,2.0700,2.0700,8704,0
EDP-LIS,5,20030711,094000,2.0700,2.0800,2.0700,2.0700,3761,0
EDP-LIS,5,20030711,094500,2.0800,2.0800,2.0700,2.0700,7290,0
EDP-LIS,5,20030711,095000,2.0700,2.0800,2.0700,2.0700,4931,0
EDP-LIS,5,20030711,095500,2.0800,2.0800,2.0700,2.0700,8404,0
EDP-LIS,5,20030711,100000,2.0700,2.0800,2.0700,2.0800,6985,0
EDP-LIS,5,20030711,100500,2.0700,2.0700,2.0700,2.0700,5236,0
EDP-LIS,5,20030711,101000,2.0700,2.0700,2.0700,2.0700,1012,0
EDP-LIS,5,20030711,101500,2.0700,2.0700,2.0700,2.0700,2290,0
EDP-LIS,5,20030711,102000,2.0800,2.0800,2.0700,2.0700,7294,0
EDP-LIS,5,20030711,102500,2.0700,2.0700,2.0700,2.0700,1225,0
EDP-LIS,5,20030711,103000,2.0700,2.0700,2.0700,2.0700,5490,0
EDP-LIS,5,20030711,103500,2.0700,2.0700,2.0700,2.0700,2675,0
EDP-LIS,5,20030711,104000,2.0700,2.0800,2.0700,2.0700,4744,0
EDP-LIS,5,20030711,104500,2.0700,2.0700,2.0700,2.0700,16724,0
EDP-LIS,5,20030711,105000,2.0700,2.0700,2.0700,2.0700,2097,0
EDP-LIS,5,20030711,105500,2.0700,2.0700,2.0700,2.0700,4000,0
EDP-LIS,5,20030711,110000,2.0700,2.0800,2.0700,2.0700,6535,0
EDP-LIS,5,20030711,110500,2.0700,2.0700,2.0700,2.0700,13500,0
EDP-LIS,5,20030711,111000,2.0700,2.0700,2.0700,2.0700,9628,0
EDP-LIS,5,20030711,111500,2.0700,2.0700,2.0700,2.0700,94502,0
EDP-LIS,5,20030711,112000,2.0700,2.0800,2.0700,2.0700,18411,0
EDP-LIS,5,20030711,112500,2.0700,2.0700,2.0700,2.0700,3441,0
EDP-LIS,5,20030711,113000,2.0700,2.0700,2.0700,2.0700,101390,0
EDP-LIS,5,20030711,113500,2.0700,2.0700,2.0600,2.0700,359393,0
EDP-LIS,5,20030711,114000,2.0700,2.0800,2.0600,2.0600,21662,0
EDP-LIS,5,20030711,114500,2.0600,2.0700,2.0600,2.0700,5157,0
EDP-LIS,5,20030711,115000,2.0700,2.0700,2.0700,2.0700,29487,0
EDP-LIS,5,20030711,115500,2.0700,2.0700,2.0700,2.0700,8075,0
EDP-LIS,5,20030711,120000,2.0700,2.0700,2.0700,2.0700,4415,0
EDP-LIS,5,20030711,120500,2.0700,2.0800,2.0700,2.0800,102175,0
EDP-LIS,5,20030711,121000,2.0800,2.0800,2.0700,2.0700,55300,0
EDP-LIS,5,20030711,121500,2.0700,2.0700,2.0700,2.0700,520,0
EDP-LIS,5,20030711,122000,2.0700,2.0700,2.0700,2.0700,1385,0
EDP-LIS,5,20030711,122500,2.0700,2.0800,2.0700,2.0800,34284,0
EDP-LIS,5,20030711,123000,2.0800,2.0800,2.0700,2.0800,61374,0
EDP-LIS,5,20030711,123500,2.0800,2.0800,2.0700,2.0800,41836,0
EDP-LIS,5,20030711,124000,2.0700,2.0800,2.0700,2.0800,288240,0
EDP-LIS,5,20030711,124500,2.0800,2.0800,2.0700,2.0700,214354,0
EDP-LIS,5,20030711,125000,2.0800,2.0800,2.0800,2.0800,4865,0
EDP-LIS,5,20030711,125500,2.0800,2.0800,2.0800,2.0800,5505,0
EDP-LIS,5,20030711,130000,2.0800,2.0800,2.0800,2.0800,4758,0
EDP-LIS,5,20030711,130500,2.0900,2.0900,2.0800,2.0800,157140,0
EDP-LIS,5,20030711,131000,2.0800,2.0800,2.0800,2.0800,50510,0
EDP-LIS,5,20030711,131500,2.0800,2.0900,2.0800,2.0800,2235,0
EDP-LIS,5,20030711,132000,2.0900,2.0900,2.0800,2.0800,21638,0
EDP-LIS,5,20030711,132500,2.0800,2.0900,2.0800,2.0900,20756,0
EDP-LIS,5,20030711,133000,2.0800,2.0900,2.0800,2.0900,4613,0
EDP-LIS,5,20030711,133500,2.0800,2.0900,2.0800,2.0800,61645,0
EDP-LIS,5,20030711,134000,2.0900,2.0900,2.0800,2.0800,18535,0
EDP-LIS,5,20030711,134500,2.0800,2.0800,2.0800,2.0800,1851,0
EDP-LIS,5,20030711,135000,2.0800,2.0900,2.0800,2.0900,724939,0
EDP-LIS,5,20030711,135500,2.0900,2.1200,2.0900,2.1100,2277928,0
EDP-LIS,5,20030711,140000,2.1100,2.1100,2.1000,2.1100,356750,0
EDP-LIS,5,20030711,140500,2.1000,2.1000,2.1000,2.1000,4246,0
EDP-LIS,5,20030711,141000,2.1000,2.1000,2.1000,2.1000,1339,0
EDP-LIS,5,20030711,141500,2.1000,2.1100,2.1000,2.1000,55524,0
EDP-LIS,5,20030711,142000,2.1000,2.1000,2.1000,2.1000,7605,0
EDP-LIS,5,20030711,142500,2.1000,2.1100,2.1000,2.1100,275065,0
EDP-LIS,5,20030711,143000,2.1200,2.1200,2.1100,2.1100,16650,0
EDP-LIS,5,20030711,143500,2.1200,2.1200,2.1100,2.1100,16048,0
EDP-LIS,5,20030711,144000,2.1100,2.1300,2.1100,2.1200,802007,0
EDP-LIS,5,20030711,144500,2.1200,2.1300,2.1200,2.1200,366645,0
EDP-LIS,5,20030711,145000,2.1300,2.1300,2.1200,2.1300,157736,0
EDP-LIS,5,20030711,145500,2.1200,2.1300,2.1100,2.1200,485091,0
EDP-LIS,5,20030711,150000,2.1200,2.1200,2.1200,2.1200,83798,0
EDP-LIS,5,20030711,150500,2.1200,2.1200,2.1200,2.1200,17409,0
EDP-LIS,5,20030711,151000,2.1200,2.1300,2.1100,2.1100,29537,0
EDP-LIS,5,20030711,151500,2.1100,2.1200,2.1100,2.1200,10680,0
EDP-LIS,5,20030711,152000,2.1100,2.1200,2.1100,2.1100,9308,0
EDP-LIS,5,20030711,152500,2.1200,2.1200,2.1100,2.1100,5994,0
EDP-LIS,5,20030711,153000,2.1200,2.1300,2.1200,2.1200,291388,0
EDP-LIS,5,20030711,153500,2.1200,2.1300,2.1200,2.1200,19301,0
EDP-LIS,5,20030711,154000,2.1200,2.1200,2.1100,2.1100,121426,0
EDP-LIS,5,20030711,154500,2.1100,2.1200,2.1100,2.1200,7621,0
EDP-LIS,5,20030711,155000,2.1100,2.1100,2.1100,2.1100,4477,0
EDP-LIS,5,20030711,155500,2.1100,2.1200,2.1100,2.1100,12720,0
EDP-LIS,5,20030711,160000,2.1100,2.1200,2.1100,2.1200,110862,0
EDP-LIS,5,20030711,160500,2.1200,2.1200,2.1100,2.1100,277406,0
EDP-LIS,5,20030711,161000,2.1100,2.1200,2.1100,2.1200,21885,0
EDP-LIS,5,20030711,161500,2.1200,2.1300,2.1100,2.1200,451219,0
EDP-LIS,5,20030711,162000,2.1100,2.1200,2.1100,2.1100,10890,0
EDP-LIS,5,20030711,162500,2.1100,2.1200,2.1100,2.1100,9540,0
EDP-LIS,5,20030711,163500,2.1200,2.1200,2.1200,2.1200,2229920,0
EDP-LIS,5,20030714,080500,2.1300,2.1300,2.1200,2.1300,348033,0
EDP-LIS,5,20030714,081000,2.1300,2.1400,2.1300,2.1400,6441,0
EDP-LIS,5,20030714,081500,2.1300,2.1300,2.1200,2.1300,171038,0
EDP-LIS,5,20030714,082000,2.1300,2.1300,2.1300,2.1300,11200,0
EDP-LIS,5,20030714,082500,2.1400,2.1400,2.1400,2.1400,5000,0
EDP-LIS,5,20030714,083000,2.1400,2.1400,2.1400,2.1400,1800,0
EDP-LIS,5,20030714,083500,2.1300,2.1300,2.1300,2.1300,715,0
EDP-LIS,5,20030714,084000,2.1300,2.1300,2.1300,2.1300,128030,0
EDP-LIS,5,20030714,084500,2.1300,2.1300,2.1200,2.1300,17265,0
EDP-LIS,5,20030714,085000,2.1300,2.1300,2.1200,2.1300,24810,0
EDP-LIS,5,20030714,085500,2.1200,2.1300,2.1200,2.1200,11577,0
EDP-LIS,5,20030714,090000,2.1200,2.1200,2.1200,2.1200,770,0
EDP-LIS,5,20030714,090500,2.1200,2.1300,2.1200,2.1300,106148,0
EDP-LIS,5,20030714,091000,2.1300,2.1300,2.1200,2.1300,31910,0
EDP-LIS,5,20030714,091500,2.1200,2.1300,2.1200,2.1200,9935,0
EDP-LIS,5,20030714,092000,2.1200,2.1300,2.1200,2.1200,11087,0
EDP-LIS,5,20030714,092500,2.1300,2.1300,2.1200,2.1200,3350,0
EDP-LIS,5,20030714,093000,2.1200,2.1300,2.1200,2.1200,72099,0
EDP-LIS,5,20030714,093500,2.1200,2.1200,2.1200,2.1200,4400,0
EDP-LIS,5,20030714,094000,2.1200,2.1200,2.1100,2.1100,29685,0
EDP-LIS,5,20030714,094500,2.1100,2.1200,2.1100,2.1200,6705,0
EDP-LIS,5,20030714,095000,2.1200,2.1200,2.1100,2.1200,50552,0
EDP-LIS,5,20030714,095500,2.1200,2.1200,2.1200,2.1200,3296,0
EDP-LIS,5,20030714,100000,2.1200,2.1300,2.1200,2.1300,2610,0
EDP-LIS,5,20030714,100500,2.1300,2.1300,2.1200,2.1200,5180,0
EDP-LIS,5,20030714,101000,2.1200,2.1300,2.1200,2.1300,2164,0
EDP-LIS,5,20030714,101500,2.1200,2.1200,2.1200,2.1200,7,0
EDP-LIS,5,20030714,102000,2.1200,2.1200,2.1200,2.1200,3955,0
EDP-LIS,5,20030714,102500,2.1200,2.1300,2.1200,2.1200,13597,0
EDP-LIS,5,20030714,103000,2.1300,2.1300,2.1200,2.1200,1374,0
EDP-LIS,5,20030714,103500,2.1200,2.1200,2.1200,2.1200,135538,0
EDP-LIS,5,20030714,104000,2.1200,2.1200,2.1200,2.1200,7036,0
EDP-LIS,5,20030714,104500,2.1200,2.1300,2.1200,2.1200,10414,0
EDP-LIS,5,20030714,105000,2.1200,2.1200,2.1200,2.1200,7337,0
EDP-LIS,5,20030714,105500,2.1200,2.1200,2.1200,2.1200,7473,0
EDP-LIS,5,20030714,110000,2.1200,2.1200,2.1200,2.1200,2670,0
EDP-LIS,5,20030714,110500,2.1300,2.1300,2.1200,2.1200,7899,0
EDP-LIS,5,20030714,111000,2.1200,2.1300,2.1200,2.1200,2035,0
EDP-LIS,5,20030714,111500,2.1300,2.1300,2.1200,2.1200,3760,0
EDP-LIS,5,20030714,112000,2.1200,2.1300,2.1200,2.1200,11596,0
EDP-LIS,5,20030714,112500,2.1200,2.1300,2.1200,2.1200,57758,0
EDP-LIS,5,20030714,113000,2.1300,2.1300,2.1200,2.1300,11231,0
EDP-LIS,5,20030714,113500,2.1200,2.1300,2.1200,2.1300,1130,0
EDP-LIS,5,20030714,114000,2.1200,2.1300,2.1200,2.1200,11326,0
EDP-LIS,5,20030714,114500,2.1200,2.1300,2.1200,2.1200,3730,0
EDP-LIS,5,20030714,115000,2.1200,2.1300,2.1200,2.1200,6670,0
EDP-LIS,5,20030714,115500,2.1300,2.1300,2.1200,2.1200,17276,0
EDP-LIS,5,20030714,120000,2.1200,2.1300,2.1200,2.1300,4887,0
EDP-LIS,5,20030714,120500,2.1200,2.1300,2.1200,2.1200,10088,0
EDP-LIS,5,20030714,121000,2.1200,2.1200,2.1200,2.1200,3058,0
EDP-LIS,5,20030714,121500,2.1200,2.1300,2.1200,2.1200,7795,0
EDP-LIS,5,20030714,122000,2.1200,2.1200,2.1200,2.1200,6368,0
EDP-LIS,5,20030714,122500,2.1200,2.1200,2.1200,2.1200,5130,0
EDP-LIS,5,20030714,123000,2.1200,2.1200,2.1200,2.1200,2190,0
EDP-LIS,5,20030714,123500,2.1200,2.1200,2.1200,2.1200,4746,0
EDP-LIS,5,20030714,124000,2.1200,2.1300,2.1200,2.1300,178603,0
EDP-LIS,5,20030714,124500,2.1300,2.1300,2.1300,2.1300,120250,0
EDP-LIS,5,20030714,125000,2.1300,2.1300,2.1200,2.1200,38837,0
EDP-LIS,5,20030714,125500,2.1200,2.1300,2.1200,2.1200,33377,0
EDP-LIS,5,20030714,130000,2.1300,2.1300,2.1200,2.1200,1814,0
EDP-LIS,5,20030714,130500,2.1200,2.1300,2.1200,2.1300,9957,0
EDP-LIS,5,20030714,131000,2.1200,2.1200,2.1200,2.1200,13151,0
EDP-LIS,5,20030714,131500,2.1200,2.1200,2.1200,2.1200,2451,0
EDP-LIS,5,20030714,132000,2.1200,2.1300,2.1200,2.1300,5159,0
EDP-LIS,5,20030714,132500,2.1300,2.1300,2.1300,2.1300,110697,0
EDP-LIS,5,20030714,133000,2.1300,2.1300,2.1200,2.1200,25381,0
EDP-LIS,5,20030714,133500,2.1300,2.1300,2.1200,2.1200,9603,0
EDP-LIS,5,20030714,134000,2.1200,2.1200,2.1200,2.1200,5711,0
EDP-LIS,5,20030714,134500,2.1200,2.1200,2.1200,2.1200,6768,0
EDP-LIS,5,20030714,135000,2.1200,2.1200,2.1200,2.1200,4070,0
EDP-LIS,5,20030714,135500,2.1200,2.1300,2.1200,2.1200,10699,0
EDP-LIS,5,20030714,140000,2.1200,2.1200,2.1200,2.1200,2900,0
EDP-LIS,5,20030714,140500,2.1200,2.1300,2.1200,2.1200,22286,0
EDP-LIS,5,20030714,141000,2.1200,2.1300,2.1200,2.1200,5760,0
EDP-LIS,5,20030714,141500,2.1200,2.1300,2.1200,2.1300,6622,0
EDP-LIS,5,20030714,142000,2.1200,2.1300,2.1200,2.1200,7457,0
EDP-LIS,5,20030714,142500,2.1200,2.1200,2.1200,2.1200,3136,0
EDP-LIS,5,20030714,143000,2.1200,2.1300,2.1200,2.1300,5008,0
EDP-LIS,5,20030714,143500,2.1200,2.1200,2.1200,2.1200,13249,0
EDP-LIS,5,20030714,144000,2.1300,2.1300,2.1200,2.1200,7460,0
EDP-LIS,5,20030714,144500,2.1200,2.1200,2.1200,2.1200,2995,0
EDP-LIS,5,20030714,145000,2.1200,2.1300,2.1200,2.1200,22251,0
EDP-LIS,5,20030714,145500,2.1200,2.1300,2.1200,2.1200,30814,0
EDP-LIS,5,20030714,150000,2.1200,2.1200,2.1200,2.1200,4821,0
EDP-LIS,5,20030714,150500,2.1200,2.1200,2.1200,2.1200,17597,0
EDP-LIS,5,20030714,151000,2.1200,2.1200,2.1200,2.1200,10045,0
EDP-LIS,5,20030714,151500,2.1200,2.1200,2.1200,2.1200,8654,0
EDP-LIS,5,20030714,152000,2.1200,2.1300,2.1200,2.1200,18122,0
EDP-LIS,5,20030714,152500,2.1200,2.1200,2.1200,2.1200,3256,0
EDP-LIS,5,20030714,153000,2.1200,2.1300,2.1200,2.1200,6900,0
EDP-LIS,5,20030714,153500,2.1200,2.1200,2.1200,2.1200,7911,0
EDP-LIS,5,20030714,154000,2.1200,2.1200,2.1200,2.1200,2705,0
EDP-LIS,5,20030714,154500,2.1200,2.1300,2.1200,2.1200,11546,0
EDP-LIS,5,20030714,155000,2.1200,2.1300,2.1200,2.1200,15244,0
EDP-LIS,5,20030714,155500,2.1200,2.1200,2.1200,2.1200,5650,0
EDP-LIS,5,20030714,160000,2.1200,2.1200,2.1200,2.1200,5235,0
EDP-LIS,5,20030714,160500,2.1300,2.1300,2.1300,2.1300,373533,0
EDP-LIS,5,20030714,161000,2.1300,2.1400,2.1300,2.1300,22108,0
EDP-LIS,5,20030714,161500,2.1300,2.1400,2.1300,2.1400,5854,0
EDP-LIS,5,20030714,162000,2.1300,2.1400,2.1300,2.1400,12698,0
EDP-LIS,5,20030714,162500,2.1300,2.1400,2.1300,2.1300,93359,0
EDP-LIS,5,20030714,163500,2.1400,2.1400,2.1400,2.1400,1577030,0
EDP-LIS,5,20030715,080500,2.1200,2.1300,2.1200,2.1200,527353,0
EDP-LIS,5,20030715,081000,2.1200,2.1200,2.1200,2.1200,1,0
EDP-LIS,5,20030715,081500,2.1200,2.1200,2.1100,2.1100,18001,0
EDP-LIS,5,20030715,082000,2.1100,2.1100,2.1100,2.1100,10000,0
EDP-LIS,5,20030715,082500,2.1200,2.1200,2.1200,2.1200,200000,0
EDP-LIS,5,20030715,083000,2.1200,2.1200,2.1200,2.1200,38740,0
EDP-LIS,5,20030715,083500,2.1200,2.1200,2.1200,2.1200,385,0
EDP-LIS,5,20030715,084000,2.1200,2.1200,2.1200,2.1200,2090,0
EDP-LIS,5,20030715,084500,2.1200,2.1200,2.1200,2.1200,11950,0
EDP-LIS,5,20030715,085000,2.1200,2.1300,2.1200,2.1200,57805,0
EDP-LIS,5,20030715,085500,2.1200,2.1200,2.1200,2.1200,722,0
EDP-LIS,5,20030715,090000,2.1200,2.1200,2.1200,2.1200,3000,0
EDP-LIS,5,20030715,090500,2.1200,2.1200,2.1200,2.1200,8376,0
EDP-LIS,5,20030715,091000,2.1200,2.1300,2.1200,2.1200,11105,0
EDP-LIS,5,20030715,091500,2.1300,2.1300,2.1200,2.1200,4050,0
EDP-LIS,5,20030715,092000,2.1200,2.1300,2.1200,2.1200,19363,0
EDP-LIS,5,20030715,092500,2.1200,2.1200,2.1200,2.1200,2363,0
EDP-LIS,5,20030715,093000,2.1200,2.1200,2.1200,2.1200,3565,0
EDP-LIS,5,20030715,093500,2.1200,2.1200,2.1200,2.1200,1783,0
EDP-LIS,5,20030715,094000,2.1200,2.1200,2.1200,2.1200,7615,0
EDP-LIS,5,20030715,094500,2.1200,2.1200,2.1200,2.1200,3510,0
EDP-LIS,5,20030715,095000,2.1200,2.1200,2.1200,2.1200,4123,0
EDP-LIS,5,20030715,095500,2.1200,2.1200,2.1200,2.1200,4932,0
EDP-LIS,5,20030715,100000,2.1200,2.1300,2.1200,2.1200,14966,0
EDP-LIS,5,20030715,100500,2.1200,2.1300,2.1200,2.1200,4938,0
EDP-LIS,5,20030715,101000,2.1200,2.1300,2.1200,2.1200,19645,0
EDP-LIS,5,20030715,101500,2.1200,2.1300,2.1200,2.1200,3385,0
EDP-LIS,5,20030715,102000,2.1200,2.1200,2.1200,2.1200,1741,0
EDP-LIS,5,20030715,103000,2.1200,2.1300,2.1200,2.1200,33160,0
EDP-LIS,5,20030715,103500,2.1200,2.1200,2.1200,2.1200,13050,0
EDP-LIS,5,20030715,104000,2.1200,2.1200,2.1200,2.1200,3070,0
EDP-LIS,5,20030715,104500,2.1300,2.1300,2.1200,2.1200,15953,0
EDP-LIS,5,20030715,105000,2.1200,2.1200,2.1200,2.1200,6584,0
EDP-LIS,5,20030715,105500,2.1200,2.1200,2.1200,2.1200,10500,0
EDP-LIS,5,20030715,110000,2.1200,2.1200,2.1200,2.1200,64325,0
EDP-LIS,5,20030715,110500,2.1200,2.1200,2.1200,2.1200,8435,0
EDP-LIS,5,20030715,111000,2.1200,2.1300,2.1200,2.1200,2194,0
EDP-LIS,5,20030715,111500,2.1200,2.1300,2.1200,2.1300,76939,0
EDP-LIS,5,20030715,112000,2.1300,2.1300,2.1200,2.1200,2923,0
EDP-LIS,5,20030715,112500,2.1200,2.1300,2.1200,2.1300,28103,0
EDP-LIS,5,20030715,113500,2.1200,2.1300,2.1200,2.1300,10200,0
EDP-LIS,5,20030715,114000,2.1200,2.1200,2.1200,2.1200,3933,0
EDP-LIS,5,20030715,114500,2.1200,2.1200,2.1200,2.1200,2415,0
EDP-LIS,5,20030715,115000,2.1200,2.1200,2.1200,2.1200,9620,0
EDP-LIS,5,20030715,115500,2.1200,2.1200,2.1200,2.1200,586,0
EDP-LIS,5,20030715,120000,2.1200,2.1200,2.1200,2.1200,112271,0
EDP-LIS,5,20030715,120500,2.1200,2.1200,2.1200,2.1200,9164,0
EDP-LIS,5,20030715,121000,2.1200,2.1200,2.1200,2.1200,6571,0
EDP-LIS,5,20030715,121500,2.1300,2.1300,2.1300,2.1300,15000,0
EDP-LIS,5,20030715,122000,2.1200,2.1200,2.1200,2.1200,1175,0
EDP-LIS,5,20030715,122500,2.1200,2.1200,2.1200,2.1200,1726,0
EDP-LIS,5,20030715,123000,2.1200,2.1200,2.1200,2.1200,2770,0
EDP-LIS,5,20030715,123500,2.1200,2.1300,2.1200,2.1300,2060,0
EDP-LIS,5,20030715,124000,2.1200,2.1200,2.1200,2.1200,2398,0
EDP-LIS,5,20030715,124500,2.1200,2.1300,2.1200,2.1200,6864,0
EDP-LIS,5,20030715,125000,2.1200,2.1300,2.1200,2.1200,9805,0
EDP-LIS,5,20030715,125500,2.1200,2.1200,2.1200,2.1200,2313,0
EDP-LIS,5,20030715,130000,2.1200,2.1200,2.1200,2.1200,6140,0
EDP-LIS,5,20030715,130500,2.1200,2.1300,2.1200,2.1200,26911,0
EDP-LIS,5,20030715,131000,2.1200,2.1200,2.1200,2.1200,1660,0
EDP-LIS,5,20030715,131500,2.1200,2.1200,2.1200,2.1200,1185,0
EDP-LIS,5,20030715,132000,2.1200,2.1200,2.1200,2.1200,49,0
EDP-LIS,5,20030715,132500,2.1300,2.1300,2.1200,2.1200,6280,0
EDP-LIS,5,20030715,133500,2.1200,2.1300,2.1200,2.1200,2500,0
EDP-LIS,5,20030715,134000,2.1200,2.1200,2.1200,2.1200,1390,0
EDP-LIS,5,20030715,134500,2.1200,2.1200,2.1200,2.1200,3359,0
EDP-LIS,5,20030715,135500,2.1200,2.1200,2.1200,2.1200,895,0
EDP-LIS,5,20030715,140000,2.1200,2.1200,2.1200,2.1200,1542,0
EDP-LIS,5,20030715,140500,2.1300,2.1300,2.1200,2.1300,3198,0
EDP-LIS,5,20030715,141000,2.1200,2.1200,2.1200,2.1200,3239,0
EDP-LIS,5,20030715,141500,2.1200,2.1200,2.1200,2.1200,1510,0
EDP-LIS,5,20030715,142000,2.1200,2.1200,2.1200,2.1200,3920,0
EDP-LIS,5,20030715,142500,2.1200,2.1200,2.1200,2.1200,4440,0
EDP-LIS,5,20030715,143000,2.1200,2.1200,2.1200,2.1200,51455,0
EDP-LIS,5,20030715,143500,2.1200,2.1200,2.1200,2.1200,3021,0
EDP-LIS,5,20030715,144000,2.1200,2.1300,2.1200,2.1200,88598,0
EDP-LIS,5,20030715,144500,2.1200,2.1300,2.1200,2.1200,4842,0
EDP-LIS,5,20030715,145000,2.1200,2.1200,2.1200,2.1200,3123,0
EDP-LIS,5,20030715,145500,2.1200,2.1200,2.1200,2.1200,8620,0
EDP-LIS,5,20030715,150000,2.1200,2.1300,2.1200,2.1200,6099,0
EDP-LIS,5,20030715,150500,2.1200,2.1300,2.1200,2.1200,33434,0
EDP-LIS,5,20030715,151000,2.1200,2.1300,2.1200,2.1200,6962,0
EDP-LIS,5,20030715,151500,2.1200,2.1300,2.1200,2.1200,17337,0
EDP-LIS,5,20030715,152000,2.1300,2.1300,2.1200,2.1200,355735,0
EDP-LIS,5,20030715,152500,2.1200,2.1200,2.1200,2.1200,21291,0
EDP-LIS,5,20030715,153000,2.1200,2.1200,2.1200,2.1200,16605,0
EDP-LIS,5,20030715,153500,2.1200,2.1300,2.1200,2.1200,15965,0
EDP-LIS,5,20030715,154500,2.1200,2.1200,2.1200,2.1200,161116,0
EDP-LIS,5,20030715,155000,2.1200,2.1200,2.1100,2.1100,18359,0
EDP-LIS,5,20030715,155500,2.1200,2.1200,2.1200,2.1200,50435,0
EDP-LIS,5,20030715,160000,2.1200,2.1200,2.1100,2.1100,97255,0
EDP-LIS,5,20030715,160500,2.1200,2.1200,2.1100,2.1100,54588,0
EDP-LIS,5,20030715,161000,2.1100,2.1200,2.1100,2.1100,69853,0
EDP-LIS,5,20030715,161500,2.1200,2.1200,2.1000,2.1000,640238,0
EDP-LIS,5,20030715,162000,2.1000,2.1100,2.1000,2.1000,32976,0
EDP-LIS,5,20030715,162500,2.1000,2.1100,2.1000,2.1100,185835,0
EDP-LIS,5,20030715,163000,2.1100,2.1100,2.1100,2.1100,10557,0
EDP-LIS,5,20030715,163500,2.1100,2.1100,2.1100,2.1100,532305,0
EDP-LIS,5,20030716,080500,2.1100,2.1100,2.1000,2.1000,185672,0
EDP-LIS,5,20030716,081000,2.1100,2.1100,2.1100,2.1100,1100,0
EDP-LIS,5,20030716,081500,2.1000,2.1100,2.1000,2.1100,47215,0
EDP-LIS,5,20030716,083500,2.1100,2.1100,2.1000,2.1100,48485,0
EDP-LIS,5,20030716,084000,2.1100,2.1100,2.1100,2.1100,520,0
EDP-LIS,5,20030716,084500,2.1000,2.1100,2.1000,2.1000,34385,0
EDP-LIS,5,20030716,085000,2.1100,2.1100,2.1000,2.1100,8637,0
EDP-LIS,5,20030716,085500,2.1100,2.1100,2.1100,2.1100,33300,0
EDP-LIS,5,20030716,090000,2.1100,2.1100,2.1000,2.1100,14330,0
EDP-LIS,5,20030716,090500,2.1100,2.1100,2.1100,2.1100,14595,0
EDP-LIS,5,20030716,091000,2.1000,2.1000,2.1000,2.1000,538923,0
EDP-LIS,5,20030716,091500,2.0900,2.1000,2.0900,2.1000,50856,0
EDP-LIS,5,20030716,092000,2.1000,2.1000,2.0900,2.0900,15315,0
EDP-LIS,5,20030716,092500,2.0900,2.0900,2.0900,2.0900,19753,0
EDP-LIS,5,20030716,093000,2.0900,2.1000,2.0900,2.0900,83975,0
EDP-LIS,5,20030716,093500,2.0900,2.0900,2.0900,2.0900,33415,0
EDP-LIS,5,20030716,094000,2.0900,2.0900,2.0900,2.0900,16790,0
EDP-LIS,5,20030716,094500,2.0900,2.1000,2.0900,2.0900,110535,0
EDP-LIS,5,20030716,095000,2.0900,2.0900,2.0900,2.0900,35578,0
EDP-LIS,5,20030716,095500,2.0900,2.0900,2.0900,2.0900,1280,0
EDP-LIS,5,20030716,100000,2.0900,2.1000,2.0900,2.0900,102220,0
EDP-LIS,5,20030716,100500,2.1000,2.1000,2.0900,2.0900,3529,0
EDP-LIS,5,20030716,101000,2.0900,2.0900,2.0900,2.0900,5108,0
EDP-LIS,5,20030716,101500,2.1000,2.1000,2.0900,2.0900,50560,0
EDP-LIS,5,20030716,102000,2.0900,2.0900,2.0900,2.0900,5131,0
EDP-LIS,5,20030716,102500,2.0900,2.1000,2.0900,2.0900,9914,0
EDP-LIS,5,20030716,103000,2.0900,2.1000,2.0900,2.1000,5494,0
EDP-LIS,5,20030716,103500,2.0900,2.1000,2.0900,2.0900,19701,0
EDP-LIS,5,20030716,104000,2.0900,2.0900,2.0900,2.0900,488,0
EDP-LIS,5,20030716,104500,2.0900,2.0900,2.0800,2.0900,652298,0
EDP-LIS,5,20030716,105000,2.0800,2.0900,2.0700,2.0700,973452,0
EDP-LIS,5,20030716,105500,2.0700,2.0800,2.0700,2.0700,214575,0
EDP-LIS,5,20030716,110000,2.0700,2.0800,2.0700,2.0700,110089,0
EDP-LIS,5,20030716,110500,2.0700,2.0800,2.0700,2.0700,65566,0
EDP-LIS,5,20030716,111000,2.0700,2.0800,2.0700,2.0700,66277,0
EDP-LIS,5,20030716,111500,2.0700,2.0700,2.0600,2.0700,273818,0
EDP-LIS,5,20030716,112000,2.0700,2.0700,2.0600,2.0600,524559,0
EDP-LIS,5,20030716,112500,2.0500,2.0600,2.0500,2.0500,548863,0
EDP-LIS,5,20030716,113000,2.0500,2.0500,2.0400,2.0400,218635,0
EDP-LIS,5,20030716,113500,2.0400,2.0500,2.0400,2.0500,358267,0
EDP-LIS,5,20030716,114000,2.0500,2.0600,2.0500,2.0600,756614,0
EDP-LIS,5,20030716,114500,2.0600,2.0600,2.0500,2.0600,77493,0
EDP-LIS,5,20030716,115000,2.0600,2.0700,2.0500,2.0700,198993,0
EDP-LIS,5,20030716,115500,2.0600,2.0600,2.0500,2.0500,120479,0
EDP-LIS,5,20030716,120000,2.0500,2.0600,2.0500,2.0600,25464,0
EDP-LIS,5,20030716,120500,2.0600,2.0600,2.0500,2.0600,49145,0
EDP-LIS,5,20030716,121000,2.0600,2.0600,2.0500,2.0600,306105,0
EDP-LIS,5,20030716,121500,2.0600,2.0700,2.0500,2.0700,137287,0
EDP-LIS,5,20030716,122000,2.0600,2.0700,2.0600,2.0700,371300,0
EDP-LIS,5,20030716,122500,2.0700,2.0800,2.0700,2.0700,289236,0
EDP-LIS,5,20030716,123000,2.0700,2.0700,2.0600,2.0700,17293,0
EDP-LIS,5,20030716,123500,2.0700,2.0700,2.0700,2.0700,2500,0
EDP-LIS,5,20030716,124000,2.0600,2.0700,2.0600,2.0700,215000,0
EDP-LIS,5,20030716,124500,2.0700,2.0700,2.0600,2.0700,28916,0
EDP-LIS,5,20030716,125000,2.0600,2.0700,2.0600,2.0700,1215,0
EDP-LIS,5,20030716,125500,2.0700,2.0700,2.0700,2.0700,1000,0
EDP-LIS,5,20030716,130000,2.0700,2.0700,2.0600,2.0600,1700,0
EDP-LIS,5,20030716,130500,2.0700,2.0700,2.0600,2.0600,9537,0
EDP-LIS,5,20030716,131000,2.0600,2.0600,2.0600,2.0600,5750,0
EDP-LIS,5,20030716,131500,2.0600,2.0700,2.0600,2.0600,5549,0
EDP-LIS,5,20030716,132000,2.0700,2.0700,2.0600,2.0700,42488,0
EDP-LIS,5,20030716,132500,2.0700,2.0700,2.0600,2.0600,36199,0
EDP-LIS,5,20030716,133000,2.0600,2.0700,2.0600,2.0700,3010,0
EDP-LIS,5,20030716,133500,2.0700,2.0700,2.0600,2.0700,220287,0
EDP-LIS,5,20030716,134000,2.0700,2.0700,2.0600,2.0600,1715,0
EDP-LIS,5,20030716,135000,2.0700,2.0700,2.0600,2.0600,851602,0
EDP-LIS,5,20030716,135500,2.0600,2.0600,2.0500,2.0500,27367,0
EDP-LIS,5,20030716,140000,2.0500,2.0600,2.0500,2.0600,82600,0
EDP-LIS,5,20030716,140500,2.0500,2.0600,2.0500,2.0500,1370,0
EDP-LIS,5,20030716,141000,2.0500,2.0500,2.0500,2.0500,320,0
EDP-LIS,5,20030716,141500,2.0600,2.0600,2.0500,2.0500,7135,0
EDP-LIS,5,20030716,142000,2.0600,2.0600,2.0500,2.0500,106223,0
EDP-LIS,5,20030716,142500,2.0600,2.0600,2.0600,2.0600,500,0
EDP-LIS,5,20030716,143000,2.0500,2.0600,2.0400,2.0600,1139475,0
EDP-LIS,5,20030716,143500,2.0500,2.0500,2.0500,2.0500,18280,0
EDP-LIS,5,20030716,144000,2.0500,2.0600,2.0500,2.0500,506260,0
EDP-LIS,5,20030716,144500,2.0600,2.0600,2.0500,2.0500,116470,0
EDP-LIS,5,20030716,145000,2.0500,2.0500,2.0500,2.0500,390,0
EDP-LIS,5,20030716,145500,2.0500,2.0600,2.0500,2.0500,23480,0
EDP-LIS,5,20030716,150000,2.0500,2.0600,2.0500,2.0600,2190,0
EDP-LIS,5,20030716,150500,2.0500,2.0600,2.0400,2.0500,501680,0
EDP-LIS,5,20030716,151000,2.0500,2.0500,2.0400,2.0500,53470,0
EDP-LIS,5,20030716,151500,2.0400,2.0500,2.0400,2.0400,406090,0
EDP-LIS,5,20030716,152000,2.0400,2.0400,2.0400,2.0400,1610,0
EDP-LIS,5,20030716,152500,2.0500,2.0500,2.0400,2.0400,1260,0
EDP-LIS,5,20030716,153000,2.0400,2.0400,2.0300,2.0300,489420,0
EDP-LIS,5,20030716,153500,2.0400,2.0400,2.0300,2.0400,178040,0
EDP-LIS,5,20030716,154000,2.0400,2.0500,2.0300,2.0400,17090,0
EDP-LIS,5,20030716,154500,2.0400,2.0400,2.0300,2.0400,32870,0
EDP-LIS,5,20030716,155000,2.0300,2.0400,2.0300,2.0300,127500,0
EDP-LIS,5,20030716,155500,2.0400,2.0400,2.0300,2.0400,184260,0
EDP-LIS,5,20030716,160000,2.0400,2.0500,2.0400,2.0400,8020,0
EDP-LIS,5,20030716,160500,2.0400,2.0500,2.0400,2.0500,2080,0
EDP-LIS,5,20030716,161000,2.0500,2.0500,2.0300,2.0300,119990,0
EDP-LIS,5,20030716,161500,2.0300,2.0300,2.0200,2.0200,685540,0
EDP-LIS,5,20030716,162000,2.0300,2.0300,2.0200,2.0300,625060,0
EDP-LIS,5,20030716,162500,2.0300,2.0400,2.0300,2.0300,26210,0
EDP-LIS,5,20030716,163500,2.0400,2.0400,2.0400,2.0400,480110,0
EDP-LIS,5,20030717,080500,2.0300,2.0300,2.0300,2.0300,52174,0
EDP-LIS,5,20030717,081500,2.0300,2.0300,2.0300,2.0300,500,0
EDP-LIS,5,20030717,082000,2.0300,2.0300,2.0300,2.0300,6000,0
EDP-LIS,5,20030717,082500,2.0300,2.0400,2.0300,2.0400,12288,0
EDP-LIS,5,20030717,083000,2.0400,2.0400,2.0300,2.0300,34262,0
EDP-LIS,5,20030717,083500,2.0200,2.0200,2.0200,2.0200,59225,0
EDP-LIS,5,20030717,084000,2.0200,2.0300,2.0200,2.0200,14009,0
EDP-LIS,5,20030717,084500,2.0200,2.0200,2.0200,2.0200,1441,0
EDP-LIS,5,20030717,085000,2.0200,2.0200,2.0200,2.0200,1375,0
EDP-LIS,5,20030717,090000,2.0200,2.0200,2.0200,2.0200,3000,0
EDP-LIS,5,20030717,090500,2.0200,2.0300,2.0200,2.0200,9915,0
EDP-LIS,5,20030717,091000,2.0300,2.0300,2.0200,2.0200,50390,0
EDP-LIS,5,20030717,092000,2.0200,2.0300,2.0200,2.0300,2800,0
EDP-LIS,5,20030717,092500,2.0200,2.0200,2.0200,2.0200,2486,0
EDP-LIS,5,20030717,093000,2.0200,2.0200,2.0200,2.0200,4520,0
EDP-LIS,5,20030717,093500,2.0200,2.0300,2.0200,2.0300,5790,0
EDP-LIS,5,20030717,094000,2.0300,2.0300,2.0200,2.0300,10292,0
EDP-LIS,5,20030717,094500,2.0200,2.0300,2.0200,2.0200,44750,0
EDP-LIS,5,20030717,095000,2.0200,2.0200,2.0200,2.0200,34291,0
EDP-LIS,5,20030717,095500,2.0300,2.0300,2.0200,2.0200,13741,0
EDP-LIS,5,20030717,100000,2.0200,2.0300,2.0200,2.0200,1800,0
EDP-LIS,5,20030717,100500,2.0200,2.0200,2.0200,2.0200,2815,0
EDP-LIS,5,20030717,101000,2.0200,2.0300,2.0200,2.0200,50253,0
EDP-LIS,5,20030717,101500,2.0200,2.0200,2.0100,2.0100,311956,0
EDP-LIS,5,20030717,102000,2.0200,2.0200,2.0100,2.0100,3260,0
EDP-LIS,5,20030717,102500,2.0100,2.0200,2.0100,2.0100,34655,0
EDP-LIS,5,20030717,103000,2.0200,2.0200,2.0100,2.0100,21445,0
EDP-LIS,5,20030717,103500,2.0100,2.0200,2.0100,2.0100,14870,0
EDP-LIS,5,20030717,104000,2.0100,2.0200,2.0100,2.0100,25805,0
EDP-LIS,5,20030717,104500,2.0100,2.0200,2.0100,2.0200,46150,0
EDP-LIS,5,20030717,105000,2.0100,2.0200,2.0100,2.0200,3330,0
EDP-LIS,5,20030717,105500,2.0200,2.0200,2.0100,2.0100,18045,0
EDP-LIS,5,20030717,110000,2.0200,2.0200,2.0100,2.0100,7945,0
EDP-LIS,5,20030717,110500,2.0100,2.0200,2.0100,2.0100,51289,0
EDP-LIS,5,20030717,111000,2.0100,2.0200,2.0100,2.0100,7747,0
EDP-LIS,5,20030717,111500,2.0100,2.0200,2.0100,2.0100,47642,0
EDP-LIS,5,20030717,112000,2.0100,2.0200,2.0100,2.0100,53640,0
EDP-LIS,5,20030717,112500,2.0100,2.0100,2.0100,2.0100,31895,0
EDP-LIS,5,20030717,113000,2.0100,2.0200,2.0100,2.0100,12000,0
EDP-LIS,5,20030717,113500,2.0100,2.0200,2.0100,2.0200,6104,0
EDP-LIS,5,20030717,114000,2.0100,2.0100,2.0100,2.0100,6415,0
EDP-LIS,5,20030717,114500,2.0200,2.0200,2.0100,2.0200,12064,0
EDP-LIS,5,20030717,115000,2.0100,2.0200,2.0100,2.0200,514344,0
EDP-LIS,5,20030717,115500,2.0200,2.0200,2.0200,2.0200,8677,0
EDP-LIS,5,20030717,120000,2.0200,2.0200,2.0200,2.0200,1037,0
EDP-LIS,5,20030717,120500,2.0300,2.0300,2.0200,2.0300,16806,0
EDP-LIS,5,20030717,121000,2.0300,2.0300,2.0300,2.0300,150951,0
EDP-LIS,5,20030717,122000,2.0300,2.0400,2.0300,2.0300,127930,0
EDP-LIS,5,20030717,122500,2.0300,2.0300,2.0300,2.0300,2500,0
EDP-LIS,5,20030717,123000,2.0300,2.0300,2.0200,2.0300,13811,0
EDP-LIS,5,20030717,123500,2.0300,2.0400,2.0300,2.0300,4263,0
EDP-LIS,5,20030717,124500,2.0300,2.0300,2.0300,2.0300,726,0
EDP-LIS,5,20030717,125000,2.0300,2.0300,2.0300,2.0300,5000,0
EDP-LIS,5,20030717,125500,2.0300,2.0300,2.0300,2.0300,3000,0
EDP-LIS,5,20030717,130000,2.0300,2.0300,2.0300,2.0300,1520,0
EDP-LIS,5,20030717,130500,2.0300,2.0300,2.0300,2.0300,2140,0
EDP-LIS,5,20030717,131000,2.0300,2.0500,2.0300,2.0500,904482,0
EDP-LIS,5,20030717,131500,2.0500,2.0500,2.0500,2.0500,229316,0
EDP-LIS,5,20030717,132000,2.0500,2.0500,2.0400,2.0400,1073,0
EDP-LIS,5,20030717,132500,2.0400,2.0400,2.0400,2.0400,41441,0
EDP-LIS,5,20030717,133000,2.0500,2.0500,2.0400,2.0400,2525,0
EDP-LIS,5,20030717,133500,2.0500,2.0500,2.0400,2.0400,1890,0
EDP-LIS,5,20030717,134000,2.0500,2.0600,2.0500,2.0500,487745,0
EDP-LIS,5,20030717,134500,2.0500,2.0500,2.0500,2.0500,25,0
EDP-LIS,5,20030717,135000,2.0500,2.0500,2.0500,2.0500,11180,0
EDP-LIS,5,20030717,135500,2.0500,2.0500,2.0500,2.0500,3987,0
EDP-LIS,5,20030717,140000,2.0500,2.0500,2.0500,2.0500,16496,0
EDP-LIS,5,20030717,140500,2.0500,2.0500,2.0500,2.0500,32000,0
EDP-LIS,5,20030717,141000,2.0500,2.0500,2.0500,2.0500,303019,0
EDP-LIS,5,20030717,141500,2.0400,2.0500,2.0400,2.0500,1808,0
EDP-LIS,5,20030717,142500,2.0500,2.0500,2.0400,2.0400,1125,0
EDP-LIS,5,20030717,143000,2.0400,2.0500,2.0400,2.0500,195,0
EDP-LIS,5,20030717,143500,2.0500,2.0500,2.0400,2.0400,2595,0
EDP-LIS,5,20030717,144000,2.0400,2.0500,2.0400,2.0500,14890,0
EDP-LIS,5,20030717,144500,2.0500,2.0500,2.0400,2.0400,2500,0
EDP-LIS,5,20030717,145000,2.0400,2.0500,2.0400,2.0500,40260,0
EDP-LIS,5,20030717,145500,2.0500,2.0500,2.0500,2.0500,4728,0
EDP-LIS,5,20030717,150000,2.0600,2.0600,2.0500,2.0500,19971,0
EDP-LIS,5,20030717,150500,2.0600,2.0600,2.0500,2.0500,13646,0
EDP-LIS,5,20030717,151000,2.0500,2.0500,2.0500,2.0500,24181,0
EDP-LIS,5,20030717,151500,2.0500,2.0600,2.0500,2.0600,8321,0
EDP-LIS,5,20030717,152000,2.0500,2.0500,2.0500,2.0500,29705,0
EDP-LIS,5,20030717,152500,2.0500,2.0500,2.0500,2.0500,13806,0
EDP-LIS,5,20030717,153000,2.0500,2.0500,2.0500,2.0500,7170,0
EDP-LIS,5,20030717,154000,2.0600,2.0600,2.0500,2.0500,96166,0
EDP-LIS,5,20030717,154500,2.0600,2.0600,2.0500,2.0500,77321,0
EDP-LIS,5,20030717,155000,2.0600,2.0600,2.0600,2.0600,8660,0
EDP-LIS,5,20030717,155500,2.0600,2.0600,2.0500,2.0500,52335,0
EDP-LIS,5,20030717,160000,2.0600,2.0600,2.0500,2.0500,75270,0
EDP-LIS,5,20030717,160500,2.0500,2.0500,2.0500,2.0500,11245,0
EDP-LIS,5,20030717,161000,2.0500,2.0500,2.0500,2.0500,6684,0
EDP-LIS,5,20030717,161500,2.0600,2.0600,2.0500,2.0500,40683,0
EDP-LIS,5,20030717,162000,2.0500,2.0600,2.0500,2.0600,452881,0
EDP-LIS,5,20030717,162500,2.0600,2.0700,2.0600,2.0700,142845,0
EDP-LIS,5,20030717,163500,2.0700,2.0700,2.0700,2.0700,516042,0
EDP-LIS,5,20030717,165500,2.0700,2.0700,2.0700,2.0700,183246,0
EDP-LIS,5,20030718,080500,2.0600,2.0600,2.0500,2.0600,253635,0
EDP-LIS,5,20030718,081000,2.0600,2.0600,2.0600,2.0600,5500,0
EDP-LIS,5,20030718,081500,2.0600,2.0600,2.0600,2.0600,40215,0
EDP-LIS,5,20030718,082000,2.0600,2.0600,2.0600,2.0600,50000,0
EDP-LIS,5,20030718,082500,2.0600,2.0600,2.0600,2.0600,10500,0
EDP-LIS,5,20030718,083000,2.0600,2.0600,2.0500,2.0500,4775,0
EDP-LIS,5,20030718,083500,2.0600,2.0600,2.0600,2.0600,50,0
EDP-LIS,5,20030718,084000,2.0600,2.0600,2.0400,2.0600,120580,0
EDP-LIS,5,20030718,084500,2.0600,2.0600,2.0500,2.0500,5186,0
EDP-LIS,5,20030718,085000,2.0500,2.0500,2.0400,2.0500,27885,0
EDP-LIS,5,20030718,085500,2.0500,2.0500,2.0500,2.0500,41852,0
EDP-LIS,5,20030718,090000,2.0500,2.0500,2.0500,2.0500,5060,0
EDP-LIS,5,20030718,090500,2.0500,2.0500,2.0500,2.0500,13548,0
EDP-LIS,5,20030718,091000,2.0400,2.0500,2.0400,2.0500,1808,0
EDP-LIS,5,20030718,091500,2.0500,2.0500,2.0500,2.0500,39500,0
EDP-LIS,5,20030718,092000,2.0500,2.0500,2.0300,2.0300,470474,0
EDP-LIS,5,20030718,092500,2.0400,2.0400,2.0300,2.0300,11049,0
EDP-LIS,5,20030718,093000,2.0400,2.0400,2.0400,2.0400,2000,0
EDP-LIS,5,20030718,093500,2.0300,2.0400,2.0300,2.0400,19292,0
EDP-LIS,5,20030718,094000,2.0400,2.0400,2.0400,2.0400,57541,0
EDP-LIS,5,20030718,094500,2.0400,2.0400,2.0400,2.0400,11610,0
EDP-LIS,5,20030718,095000,2.0400,2.0500,2.0400,2.0500,2700,0
EDP-LIS,5,20030718,095500,2.0400,2.0400,2.0400,2.0400,736,0
EDP-LIS,5,20030718,100000,2.0500,2.0500,2.0500,2.0500,7425,0
EDP-LIS,5,20030718,101000,2.0400,2.0400,2.0300,2.0400,388943,0
EDP-LIS,5,20030718,101500,2.0400,2.0400,2.0300,2.0300,2286,0
EDP-LIS,5,20030718,102000,2.0300,2.0400,2.0300,2.0400,4040,0
EDP-LIS,5,20030718,102500,2.0300,2.0300,2.0300,2.0300,50,0
EDP-LIS,5,20030718,103000,2.0300,2.0400,2.0300,2.0400,70050,0
EDP-LIS,5,20030718,103500,2.0400,2.0400,2.0300,2.0300,41027,0
EDP-LIS,5,20030718,104000,2.0300,2.0400,2.0300,2.0400,4061,0
EDP-LIS,5,20030718,104500,2.0400,2.0400,2.0300,2.0300,406471,0
EDP-LIS,5,20030718,105000,2.0300,2.0400,2.0300,2.0300,222485,0
EDP-LIS,5,20030718,105500,2.0400,2.0400,2.0200,2.0300,464645,0
EDP-LIS,5,20030718,110000,2.0300,2.0400,2.0200,2.0400,360091,0
EDP-LIS,5,20030718,110500,2.0300,2.0400,2.0200,2.0400,140822,0
EDP-LIS,5,20030718,111000,2.0200,2.0300,2.0200,2.0300,750,0
EDP-LIS,5,20030718,111500,2.0300,2.0300,2.0200,2.0200,2406,0
EDP-LIS,5,20030718,112000,2.0300,2.0300,2.0300,2.0300,55619,0
EDP-LIS,5,20030718,112500,2.0300,2.0300,2.0300,2.0300,1391,0
EDP-LIS,5,20030718,113000,2.0300,2.0300,2.0300,2.0300,4735,0
EDP-LIS,5,20030718,113500,2.0300,2.0400,2.0300,2.0400,3076,0
EDP-LIS,5,20030718,114000,2.0300,2.0400,2.0300,2.0400,368,0
EDP-LIS,5,20030718,114500,2.0400,2.0400,2.0300,2.0300,101533,0
EDP-LIS,5,20030718,115000,2.0300,2.0300,2.0200,2.0200,38187,0
EDP-LIS,5,20030718,115500,2.0300,2.0300,2.0300,2.0300,1000,0
EDP-LIS,5,20030718,120000,2.0300,2.0300,2.0300,2.0300,14811,0
EDP-LIS,5,20030718,120500,2.0300,2.0300,2.0300,2.0300,850,0
EDP-LIS,5,20030718,121000,2.0300,2.0300,2.0200,2.0200,96655,0
EDP-LIS,5,20030718,121500,2.0200,2.0300,2.0200,2.0300,29122,0
EDP-LIS,5,20030718,122000,2.0300,2.0300,2.0200,2.0200,28900,0
EDP-LIS,5,20030718,122500,2.0200,2.0200,2.0100,2.0200,587683,0
EDP-LIS,5,20030718,123000,2.0200,2.0300,2.0200,2.0300,17149,0
EDP-LIS,5,20030718,124000,2.0300,2.0300,2.0300,2.0300,2000,0
EDP-LIS,5,20030718,124500,2.0200,2.0300,2.0200,2.0300,8500,0
EDP-LIS,5,20030718,125000,2.0200,2.0300,2.0200,2.0300,10470,0
EDP-LIS,5,20030718,125500,2.0200,2.0200,2.0200,2.0200,235,0
EDP-LIS,5,20030718,130000,2.0200,2.0200,2.0200,2.0200,1166,0
EDP-LIS,5,20030718,130500,2.0200,2.0300,2.0200,2.0300,1515,0
EDP-LIS,5,20030718,131000,2.0300,2.0300,2.0200,2.0300,7450,0
EDP-LIS,5,20030718,131500,2.0300,2.0300,2.0200,2.0200,6500,0
EDP-LIS,5,20030718,132000,2.0200,2.0200,2.0200,2.0200,5628,0
EDP-LIS,5,20030718,132500,2.0200,2.0200,2.0200,2.0200,59390,0
EDP-LIS,5,20030718,133000,2.0200,2.0200,2.0200,2.0200,641,0
EDP-LIS,5,20030718,133500,2.0300,2.0300,2.0200,2.0200,1100,0
EDP-LIS,5,20030718,134000,2.0200,2.0200,2.0200,2.0200,2371,0
EDP-LIS,5,20030718,134500,2.0300,2.0300,2.0200,2.0300,1800,0
EDP-LIS,5,20030718,135500,2.0200,2.0200,2.0200,2.0200,4650,0
EDP-LIS,5,20030718,140000,2.0300,2.0300,2.0100,2.0100,480939,0
EDP-LIS,5,20030718,140500,2.0100,2.0200,2.0100,2.0100,1167364,0
EDP-LIS,5,20030718,141000,2.0100,2.0100,2.0000,2.0100,457638,0
EDP-LIS,5,20030718,141500,2.0100,2.0200,2.0100,2.0200,115885,0
EDP-LIS,5,20030718,142000,2.0200,2.0200,2.0100,2.0200,13850,0
EDP-LIS,5,20030718,142500,2.0200,2.0200,2.0100,2.0200,4114,0
EDP-LIS,5,20030718,143000,2.0100,2.0100,2.0100,2.0100,10385,0
EDP-LIS,5,20030718,143500,2.0200,2.0200,2.0200,2.0200,46000,0
EDP-LIS,5,20030718,144500,2.0200,2.0200,2.0100,2.0100,12945,0
EDP-LIS,5,20030718,145000,2.0200,2.0200,2.0100,2.0100,9321,0
EDP-LIS,5,20030718,145500,2.0100,2.0200,2.0100,2.0100,403363,0
EDP-LIS,5,20030718,150000,2.0100,2.0200,2.0100,2.0100,53700,0
EDP-LIS,5,20030718,150500,2.0200,2.0200,2.0100,2.0200,28685,0
EDP-LIS,5,20030718,151000,2.0100,2.0200,2.0100,2.0100,46515,0
EDP-LIS,5,20030718,151500,2.0100,2.0100,2.0000,2.0000,181188,0
EDP-LIS,5,20030718,152000,2.0000,2.0100,2.0000,2.0000,10264,0
EDP-LIS,5,20030718,152500,2.0100,2.0100,2.0000,2.0000,827646,0
EDP-LIS,5,20030718,153000,2.0100,2.0100,2.0000,2.0000,258527,0
EDP-LIS,5,20030718,153500,2.0000,2.0100,2.0000,2.0000,37978,0
EDP-LIS,5,20030718,154000,2.0100,2.0100,2.0000,2.0000,5465,0
EDP-LIS,5,20030718,154500,2.0100,2.0100,2.0000,2.0000,104001,0
EDP-LIS,5,20030718,155000,2.0100,2.0100,2.0000,2.0000,121850,0
EDP-LIS,5,20030718,155500,2.0000,2.0100,2.0000,2.0100,30393,0
EDP-LIS,5,20030718,160000,2.0000,2.0100,2.0000,2.0100,54801,0
EDP-LIS,5,20030718,160500,2.0100,2.0100,2.0000,2.0000,43723,0
EDP-LIS,5,20030718,161000,2.0100,2.0100,2.0000,2.0100,67414,0
EDP-LIS,5,20030718,161500,2.0000,2.0100,2.0000,2.0000,12360,0
EDP-LIS,5,20030718,162000,2.0100,2.0100,2.0000,2.0100,365740,0
EDP-LIS,5,20030718,162500,2.0100,2.0100,2.0000,2.0100,374877,0
EDP-LIS,5,20030718,163500,2.0100,2.0100,2.0100,2.0100,869116,0
EDP-LIS,5,20030721,080500,2.0200,2.0200,2.0100,2.0200,63444,0
EDP-LIS,5,20030721,081000,2.0200,2.0300,2.0200,2.0300,3297,0
EDP-LIS,5,20030721,081500,2.0300,2.0300,2.0300,2.0300,3000,0
EDP-LIS,5,20030721,082000,2.0200,2.0300,2.0200,2.0300,1675,0
EDP-LIS,5,20030721,083000,2.0300,2.0300,2.0300,2.0300,50500,0
EDP-LIS,5,20030721,083500,2.0300,2.0300,2.0300,2.0300,1900,0
EDP-LIS,5,20030721,084500,2.0300,2.0300,2.0200,2.0200,24912,0
EDP-LIS,5,20030721,085000,2.0200,2.0300,2.0200,2.0300,20929,0
EDP-LIS,5,20030721,085500,2.0300,2.0300,2.0300,2.0300,1500,0
EDP-LIS,5,20030721,090000,2.0200,2.0200,2.0200,2.0200,183118,0
EDP-LIS,5,20030721,090500,2.0100,2.0300,2.0100,2.0300,497500,0
EDP-LIS,5,20030721,091000,2.0200,2.0300,2.0200,2.0200,71930,0
EDP-LIS,5,20030721,091500,2.0200,2.0200,2.0200,2.0200,100000,0
EDP-LIS,5,20030721,092000,2.0200,2.0200,2.0200,2.0200,35300,0
EDP-LIS,5,20030721,092500,2.0200,2.0200,2.0200,2.0200,8000,0
EDP-LIS,5,20030721,093000,2.0100,2.0200,2.0100,2.0100,5685,0
EDP-LIS,5,20030721,093500,2.0100,2.0200,2.0100,2.0100,6226,0
EDP-LIS,5,20030721,094000,2.0200,2.0200,2.0100,2.0200,3960,0
EDP-LIS,5,20030721,094500,2.0100,2.0100,2.0000,2.0000,293036,0
EDP-LIS,5,20030721,095000,2.0000,2.0100,2.0000,2.0100,25660,0
EDP-LIS,5,20030721,095500,2.0100,2.0100,2.0000,2.0000,94824,0
EDP-LIS,5,20030721,100000,2.0000,2.0000,2.0000,2.0000,3853,0
EDP-LIS,5,20030721,100500,2.0000,2.0100,2.0000,2.0100,1600,0
EDP-LIS,5,20030721,101000,2.0000,2.0100,2.0000,2.0000,3512,0
EDP-LIS,5,20030721,101500,2.0100,2.0100,2.0000,2.0000,8592,0
EDP-LIS,5,20030721,102000,2.0000,2.0000,2.0000,2.0000,520,0
EDP-LIS,5,20030721,102500,2.0100,2.0100,2.0000,2.0000,20485,0
EDP-LIS,5,20030721,103000,2.0000,2.0100,2.0000,2.0000,23401,0
EDP-LIS,5,20030721,103500,2.0000,2.0000,2.0000,2.0000,38773,0
EDP-LIS,5,20030721,104000,2.0000,2.0100,2.0000,2.0100,10949,0
EDP-LIS,5,20030721,104500,2.0000,2.0000,2.0000,2.0000,1930,0
EDP-LIS,5,20030721,105000,2.0000,2.0100,2.0000,2.0000,25176,0
EDP-LIS,5,20030721,105500,2.0000,2.0000,2.0000,2.0000,3775,0
EDP-LIS,5,20030721,110000,2.0000,2.0000,2.0000,2.0000,33465,0
EDP-LIS,5,20030721,110500,2.0100,2.0100,2.0000,2.0000,11290,0
EDP-LIS,5,20030721,111000,2.0000,2.0000,2.0000,2.0000,2443,0
EDP-LIS,5,20030721,111500,2.0100,2.0100,2.0000,2.0000,3674,0
EDP-LIS,5,20030721,112000,2.0000,2.0000,2.0000,2.0000,35000,0
EDP-LIS,5,20030721,112500,2.0000,2.0000,2.0000,2.0000,58000,0
EDP-LIS,5,20030721,113000,2.0000,2.0100,2.0000,2.0100,3535,0
EDP-LIS,5,20030721,113500,2.0000,2.0000,2.0000,2.0000,10000,0
EDP-LIS,5,20030721,114000,2.0000,2.0000,1.9900,1.9900,464828,0
EDP-LIS,5,20030721,114500,2.0000,2.0000,1.9900,1.9900,75317,0
EDP-LIS,5,20030721,115000,1.9900,2.0000,1.9900,2.0000,14390,0
EDP-LIS,5,20030721,115500,2.0000,2.0000,2.0000,2.0000,25100,0
EDP-LIS,5,20030721,120000,1.9900,2.0000,1.9900,1.9900,22575,0
EDP-LIS,5,20030721,120500,1.9900,1.9900,1.9900,1.9900,430,0
EDP-LIS,5,20030721,121000,1.9900,2.0000,1.9900,2.0000,27390,0
EDP-LIS,5,20030721,121500,2.0000,2.0000,1.9900,1.9900,1638,0
EDP-LIS,5,20030721,122000,1.9900,2.0000,1.9900,1.9900,1380,0
EDP-LIS,5,20030721,122500,1.9900,1.9900,1.9900,1.9900,29585,0
EDP-LIS,5,20030721,123000,1.9900,1.9900,1.9900,1.9900,16010,0
EDP-LIS,5,20030721,123500,1.9900,1.9900,1.9900,1.9900,10125,0
EDP-LIS,5,20030721,124000,1.9900,1.9900,1.9900,1.9900,260,0
EDP-LIS,5,20030721,124500,1.9900,1.9900,1.9900,1.9900,260,0
EDP-LIS,5,20030721,125000,1.9900,2.0000,1.9900,2.0000,132,0
EDP-LIS,5,20030721,125500,2.0000,2.0000,1.9900,1.9900,16044,0
EDP-LIS,5,20030721,130000,1.9900,1.9900,1.9900,1.9900,2577,0
EDP-LIS,5,20030721,130500,1.9900,1.9900,1.9900,1.9900,12788,0
EDP-LIS,5,20030721,131000,1.9900,2.0000,1.9900,2.0000,20866,0
EDP-LIS,5,20030721,131500,1.9900,1.9900,1.9900,1.9900,2964,0
EDP-LIS,5,20030721,132000,1.9900,2.0000,1.9900,2.0000,1255,0
EDP-LIS,5,20030721,132500,2.0000,2.0000,2.0000,2.0000,80950,0
EDP-LIS,5,20030721,133000,1.9900,1.9900,1.9900,1.9900,1187,0
EDP-LIS,5,20030721,134500,1.9900,1.9900,1.9900,1.9900,1066,0
EDP-LIS,5,20030721,135000,1.9900,1.9900,1.9900,1.9900,18340,0
EDP-LIS,5,20030721,135500,1.9900,1.9900,1.9900,1.9900,4715,0
EDP-LIS,5,20030721,140000,1.9900,1.9900,1.9900,1.9900,1000,0
EDP-LIS,5,20030721,140500,1.9900,1.9900,1.9900,1.9900,22985,0
EDP-LIS,5,20030721,141000,1.9900,1.9900,1.9900,1.9900,1650,0
EDP-LIS,5,20030721,141500,1.9900,1.9900,1.9900,1.9900,32000,0
EDP-LIS,5,20030721,142000,1.9900,2.0000,1.9900,1.9900,154845,0
EDP-LIS,5,20030721,142500,1.9900,2.0000,1.9800,1.9800,318660,0
EDP-LIS,5,20030721,143000,1.9800,1.9900,1.9800,1.9800,13530,0
EDP-LIS,5,20030721,143500,1.9800,1.9900,1.9800,1.9800,83090,0
EDP-LIS,5,20030721,144000,1.9800,1.9800,1.9800,1.9800,79965,0
EDP-LIS,5,20030721,144500,1.9800,1.9800,1.9800,1.9800,49655,0
EDP-LIS,5,20030721,145000,1.9800,1.9900,1.9800,1.9800,33077,0
EDP-LIS,5,20030721,145500,1.9800,1.9800,1.9800,1.9800,63385,0
EDP-LIS,5,20030721,150000,1.9800,1.9800,1.9800,1.9800,490,0
EDP-LIS,5,20030721,150500,1.9800,1.9800,1.9800,1.9800,3900,0
EDP-LIS,5,20030721,151000,1.9800,1.9800,1.9800,1.9800,23561,0
EDP-LIS,5,20030721,151500,1.9800,1.9800,1.9800,1.9800,4500,0
EDP-LIS,5,20030721,152000,1.9900,1.9900,1.9800,1.9800,870,0
EDP-LIS,5,20030721,152500,1.9800,1.9900,1.9800,1.9900,35000,0
EDP-LIS,5,20030721,153000,1.9800,1.9800,1.9800,1.9800,107300,0
EDP-LIS,5,20030721,153500,1.9900,1.9900,1.9800,1.9800,15350,0
EDP-LIS,5,20030721,154000,1.9800,1.9900,1.9800,1.9800,23158,0
EDP-LIS,5,20030721,154500,1.9900,1.9900,1.9800,1.9800,55141,0
EDP-LIS,5,20030721,155000,1.9900,1.9900,1.9800,1.9800,108119,0
EDP-LIS,5,20030721,155500,1.9800,1.9800,1.9700,1.9700,349312,0
EDP-LIS,5,20030721,160000,1.9800,1.9800,1.9700,1.9800,37064,0
EDP-LIS,5,20030721,160500,1.9800,1.9800,1.9700,1.9800,36369,0
EDP-LIS,5,20030721,161000,1.9700,1.9800,1.9700,1.9800,80415,0
EDP-LIS,5,20030721,161500,1.9800,1.9800,1.9700,1.9700,2800,0
EDP-LIS,5,20030721,162000,1.9700,1.9800,1.9700,1.9800,90930,0
EDP-LIS,5,20030721,162500,1.9800,1.9900,1.9700,1.9800,219875,0
EDP-LIS,5,20030721,163000,1.9800,1.9800,1.9800,1.9800,1500,0
EDP-LIS,5,20030721,163500,1.9900,1.9900,1.9900,1.9900,590000,0
EDP-LIS,5,20030722,080500,1.9900,2.0000,1.9900,2.0000,70323,0
EDP-LIS,5,20030722,081000,2.0000,2.0000,1.9900,2.0000,126748,0
EDP-LIS,5,20030722,081500,2.0100,2.0100,2.0000,2.0000,21155,0
EDP-LIS,5,20030722,082000,2.0000,2.0000,2.0000,2.0000,119910,0
EDP-LIS,5,20030722,082500,2.0100,2.0100,2.0100,2.0100,1500,0
EDP-LIS,5,20030722,083000,1.9900,1.9900,1.9900,1.9900,2190,0
EDP-LIS,5,20030722,083500,2.0000,2.0000,2.0000,2.0000,10679,0
EDP-LIS,5,20030722,085000,2.0000,2.0100,2.0000,2.0000,11873,0
EDP-LIS,5,20030722,085500,2.0100,2.0100,2.0100,2.0100,7000,0
EDP-LIS,5,20030722,090000,2.0000,2.0000,2.0000,2.0000,6323,0
EDP-LIS,5,20030722,090500,2.0000,2.0100,2.0000,2.0100,24313,0
EDP-LIS,5,20030722,091000,2.0000,2.0000,2.0000,2.0000,4000,0
EDP-LIS,5,20030722,091500,2.0000,2.0000,2.0000,2.0000,4360,0
EDP-LIS,5,20030722,092000,2.0000,2.0000,2.0000,2.0000,260,0
EDP-LIS,5,20030722,092500,2.0000,2.0100,2.0000,2.0000,169612,0
EDP-LIS,5,20030722,093000,1.9900,2.0000,1.9900,2.0000,7236,0
EDP-LIS,5,20030722,093500,1.9900,2.0000,1.9900,1.9900,51980,0
EDP-LIS,5,20030722,094000,2.0000,2.0000,1.9900,1.9900,93112,0
EDP-LIS,5,20030722,094500,2.0000,2.0000,1.9900,2.0000,3715,0
EDP-LIS,5,20030722,095000,2.0000,2.0000,1.9900,2.0000,170979,0
EDP-LIS,5,20030722,095500,2.0000,2.0000,2.0000,2.0000,8855,0
EDP-LIS,5,20030722,100000,2.0000,2.0000,2.0000,2.0000,15000,0
EDP-LIS,5,20030722,100500,2.0000,2.0100,2.0000,2.0000,12897,0
EDP-LIS,5,20030722,101000,2.0000,2.0100,2.0000,2.0000,6382,0
EDP-LIS,5,20030722,101500,2.0000,2.0000,2.0000,2.0000,10000,0
EDP-LIS,5,20030722,102000,2.0000,2.0100,2.0000,2.0100,19330,0
EDP-LIS,5,20030722,102500,2.0000,2.0000,2.0000,2.0000,2092,0
EDP-LIS,5,20030722,103000,2.0000,2.0000,2.0000,2.0000,1547,0
EDP-LIS,5,20030722,103500,2.0000,2.0100,2.0000,2.0100,15919,0
EDP-LIS,5,20030722,104000,2.0000,2.0000,2.0000,2.0000,125,0
EDP-LIS,5,20030722,104500,2.0000,2.0000,2.0000,2.0000,41635,0
EDP-LIS,5,20030722,105000,2.0000,2.0100,2.0000,2.0000,18875,0
EDP-LIS,5,20030722,105500,2.0000,2.0100,2.0000,2.0000,37581,0
EDP-LIS,5,20030722,110000,2.0000,2.0000,2.0000,2.0000,3477,0
EDP-LIS,5,20030722,110500,2.0000,2.0000,2.0000,2.0000,38619,0
EDP-LIS,5,20030722,111000,2.0000,2.0000,2.0000,2.0000,15484,0
EDP-LIS,5,20030722,111500,2.0000,2.0000,2.0000,2.0000,2407,0
EDP-LIS,5,20030722,112000,2.0000,2.0100,2.0000,2.0000,149215,0
EDP-LIS,5,20030722,112500,2.0000,2.0000,2.0000,2.0000,11899,0
EDP-LIS,5,20030722,113000,2.0000,2.0000,2.0000,2.0000,15676,0
EDP-LIS,5,20030722,113500,2.0000,2.0000,2.0000,2.0000,101450,0
EDP-LIS,5,20030722,114000,2.0000,2.0000,2.0000,2.0000,37711,0
EDP-LIS,5,20030722,114500,2.0000,2.0100,2.0000,2.0000,12385,0
EDP-LIS,5,20030722,115000,2.0000,2.0000,1.9900,1.9900,30774,0
EDP-LIS,5,20030722,115500,1.9900,2.0000,1.9900,2.0000,17688,0
EDP-LIS,5,20030722,120000,2.0000,2.0000,1.9900,1.9900,10407,0
EDP-LIS,5,20030722,120500,2.0000,2.0000,2.0000,2.0000,11563,0
EDP-LIS,5,20030722,121000,2.0000,2.0100,1.9900,2.0000,38164,0
EDP-LIS,5,20030722,121500,2.0000,2.0100,2.0000,2.0100,6180,0
EDP-LIS,5,20030722,122000,2.0000,2.0100,2.0000,2.0100,2586,0
EDP-LIS,5,20030722,122500,2.0000,2.0000,2.0000,2.0000,8564,0
EDP-LIS,5,20030722,123500,2.0000,2.0000,2.0000,2.0000,3205,0
EDP-LIS,5,20030722,125000,2.0000,2.0100,2.0000,2.0100,15741,0
EDP-LIS,5,20030722,130000,2.0000,2.0100,2.0000,2.0100,3172,0
EDP-LIS,5,20030722,130500,2.0000,2.0000,2.0000,2.0000,22,0
EDP-LIS,5,20030722,131500,2.0000,2.0000,2.0000,2.0000,18458,0
EDP-LIS,5,20030722,132000,2.0000,2.0100,2.0000,2.0000,6175,0
EDP-LIS,5,20030722,132500,2.0000,2.0000,2.0000,2.0000,2050,0
EDP-LIS,5,20030722,133000,2.0000,2.0000,2.0000,2.0000,938,0
EDP-LIS,5,20030722,133500,2.0000,2.0000,2.0000,2.0000,500,0
EDP-LIS,5,20030722,134000,2.0100,2.0100,2.0100,2.0100,22000,0
EDP-LIS,5,20030722,134500,2.0100,2.0100,2.0000,2.0000,60675,0
EDP-LIS,5,20030722,135000,2.0100,2.0100,2.0000,2.0000,21435,0
EDP-LIS,5,20030722,135500,2.0000,2.0000,2.0000,2.0000,1520,0
EDP-LIS,5,20030722,140000,2.0000,2.0100,2.0000,2.0000,51100,0
EDP-LIS,5,20030722,140500,2.0000,2.0000,2.0000,2.0000,363,0
EDP-LIS,5,20030722,141000,2.0000,2.0000,2.0000,2.0000,14030,0
EDP-LIS,5,20030722,141500,2.0000,2.0000,2.0000,2.0000,18070,0
EDP-LIS,5,20030722,142000,2.0000,2.0000,2.0000,2.0000,1355,0
EDP-LIS,5,20030722,142500,2.0000,2.0000,2.0000,2.0000,10115,0
EDP-LIS,5,20030722,143000,2.0000,2.0000,2.0000,2.0000,1280,0
EDP-LIS,5,20030722,143500,2.0000,2.0000,2.0000,2.0000,3850,0
EDP-LIS,5,20030722,144000,2.0000,2.0000,2.0000,2.0000,19249,0
EDP-LIS,5,20030722,144500,2.0000,2.0100,2.0000,2.0000,35692,0
EDP-LIS,5,20030722,145000,2.0000,2.0000,2.0000,2.0000,249326,0
EDP-LIS,5,20030722,145500,1.9900,2.0000,1.9900,1.9900,5683,0
EDP-LIS,5,20030722,150000,1.9900,1.9900,1.9900,1.9900,4825,0
EDP-LIS,5,20030722,150500,1.9900,2.0000,1.9900,2.0000,22752,0
EDP-LIS,5,20030722,151000,2.0000,2.0000,1.9900,1.9900,38197,0
EDP-LIS,5,20030722,151500,2.0000,2.0000,1.9900,1.9900,5715,0
EDP-LIS,5,20030722,152000,1.9900,1.9900,1.9900,1.9900,1371,0
EDP-LIS,5,20030722,152500,1.9900,1.9900,1.9900,1.9900,100,0
EDP-LIS,5,20030722,153000,1.9900,1.9900,1.9900,1.9900,1770,0
EDP-LIS,5,20030722,153500,1.9900,1.9900,1.9900,1.9900,3045,0
EDP-LIS,5,20030722,154000,1.9900,2.0000,1.9900,1.9900,27648,0
EDP-LIS,5,20030722,154500,1.9900,1.9900,1.9900,1.9900,202345,0
EDP-LIS,5,20030722,155000,1.9900,2.0000,1.9900,2.0000,26154,0
EDP-LIS,5,20030722,155500,1.9900,1.9900,1.9900,1.9900,239177,0
EDP-LIS,5,20030722,160000,1.9900,1.9900,1.9800,1.9900,98763,0
EDP-LIS,5,20030722,160500,1.9800,1.9900,1.9800,1.9900,572853,0
EDP-LIS,5,20030722,161000,1.9900,1.9900,1.9800,1.9800,7925,0
EDP-LIS,5,20030722,161500,1.9900,1.9900,1.9800,1.9800,116965,0
EDP-LIS,5,20030722,162000,1.9800,1.9800,1.9700,1.9800,223961,0
EDP-LIS,5,20030722,162500,1.9800,1.9900,1.9800,1.9900,124060,0
EDP-LIS,5,20030722,163500,1.9700,1.9700,1.9700,1.9700,356257,0
EDP-LIS,5,20030723,080500,1.9900,1.9900,1.9900,1.9900,33792,0
EDP-LIS,5,20030723,081000,1.9900,1.9900,1.9900,1.9900,6234,0
EDP-LIS,5,20030723,081500,2.0000,2.0000,2.0000,2.0000,13246,0
EDP-LIS,5,20030723,082000,1.9900,1.9900,1.9900,1.9900,26750,0
EDP-LIS,5,20030723,082500,1.9900,1.9900,1.9800,1.9900,20600,0
EDP-LIS,5,20030723,083000,1.9900,1.9900,1.9900,1.9900,50000,0
EDP-LIS,5,20030723,083500,1.9900,1.9900,1.9900,1.9900,2589,0
EDP-LIS,5,20030723,084000,1.9900,1.9900,1.9900,1.9900,5450,0
EDP-LIS,5,20030723,085000,1.9800,1.9800,1.9800,1.9800,1890,0
EDP-LIS,5,20030723,085500,1.9900,1.9900,1.9800,1.9800,5510,0
EDP-LIS,5,20030723,090000,1.9900,1.9900,1.9800,1.9800,1065,0
EDP-LIS,5,20030723,090500,1.9800,1.9800,1.9800,1.9800,16470,0
EDP-LIS,5,20030723,091000,1.9800,1.9800,1.9800,1.9800,910,0
EDP-LIS,5,20030723,091500,1.9900,1.9900,1.9800,1.9900,7239,0
EDP-LIS,5,20030723,092000,1.9900,1.9900,1.9800,1.9800,5965,0
EDP-LIS,5,20030723,092500,1.9900,1.9900,1.9800,1.9800,4280,0
EDP-LIS,5,20030723,093000,1.9800,1.9800,1.9800,1.9800,125,0
EDP-LIS,5,20030723,093500,1.9900,1.9900,1.9800,1.9900,12510,0
EDP-LIS,5,20030723,094000,1.9900,1.9900,1.9900,1.9900,198037,0
EDP-LIS,5,20030723,094500,1.9900,1.9900,1.9900,1.9900,7485,0
EDP-LIS,5,20030723,095500,2.0000,2.0000,1.9900,1.9900,2689,0
EDP-LIS,5,20030723,100000,2.0000,2.0000,1.9900,1.9900,54638,0
EDP-LIS,5,20030723,101000,1.9900,1.9900,1.9900,1.9900,31188,0
EDP-LIS,5,20030723,101500,1.9900,2.0000,1.9900,1.9900,7436,0
EDP-LIS,5,20030723,102000,1.9900,2.0000,1.9900,2.0000,463898,0
EDP-LIS,5,20030723,102500,2.0000,2.0000,2.0000,2.0000,3010,0
EDP-LIS,5,20030723,103000,2.0000,2.0200,2.0000,2.0100,269755,0
EDP-LIS,5,20030723,103500,2.0000,2.0100,2.0000,2.0100,21550,0
EDP-LIS,5,20030723,104000,2.0000,2.0100,2.0000,2.0100,15242,0
EDP-LIS,5,20030723,104500,2.0100,2.0100,2.0000,2.0000,21510,0
EDP-LIS,5,20030723,105000,2.0000,2.0000,2.0000,2.0000,1485,0
EDP-LIS,5,20030723,105500,2.0000,2.0100,2.0000,2.0000,5075,0
EDP-LIS,5,20030723,110000,2.0000,2.0000,2.0000,2.0000,1580,0
EDP-LIS,5,20030723,110500,2.0000,2.0100,2.0000,2.0000,1477,0
EDP-LIS,5,20030723,111000,2.0000,2.0000,2.0000,2.0000,8931,0
EDP-LIS,5,20030723,111500,2.0000,2.0100,2.0000,2.0000,3316,0
EDP-LIS,5,20030723,112000,2.0000,2.0000,2.0000,2.0000,6578,0
EDP-LIS,5,20030723,112500,2.0000,2.0000,2.0000,2.0000,1636,0
EDP-LIS,5,20030723,113000,2.0000,2.0100,2.0000,2.0100,32816,0
EDP-LIS,5,20030723,113500,2.0000,2.0000,2.0000,2.0000,3647,0
EDP-LIS,5,20030723,114000,2.0000,2.0000,2.0000,2.0000,2466,0
EDP-LIS,5,20030723,114500,2.0000,2.0000,2.0000,2.0000,2755,0
EDP-LIS,5,20030723,115000,2.0000,2.0000,2.0000,2.0000,1500,0
EDP-LIS,5,20030723,115500,2.0000,2.0000,2.0000,2.0000,1280,0
EDP-LIS,5,20030723,120000,2.0000,2.0000,2.0000,2.0000,1330,0
EDP-LIS,5,20030723,120500,2.0000,2.0000,2.0000,2.0000,2995,0
EDP-LIS,5,20030723,121000,2.0000,2.0000,2.0000,2.0000,2050,0
EDP-LIS,5,20030723,121500,2.0000,2.0000,2.0000,2.0000,1935,0
EDP-LIS,5,20030723,122000,2.0100,2.0100,2.0000,2.0000,8000,0
EDP-LIS,5,20030723,122500,2.0000,2.0000,2.0000,2.0000,6605,0
EDP-LIS,5,20030723,123000,2.0000,2.0000,2.0000,2.0000,26633,0
EDP-LIS,5,20030723,123500,2.0000,2.0000,2.0000,2.0000,5510,0
EDP-LIS,5,20030723,124000,2.0000,2.0000,2.0000,2.0000,385,0
EDP-LIS,5,20030723,124500,2.0000,2.0000,2.0000,2.0000,510,0
EDP-LIS,5,20030723,125500,2.0000,2.0000,2.0000,2.0000,12110,0
EDP-LIS,5,20030723,130000,2.0000,2.0000,2.0000,2.0000,502846,0
EDP-LIS,5,20030723,130500,2.0000,2.0000,1.9900,1.9900,16774,0
EDP-LIS,5,20030723,131000,2.0000,2.0000,1.9900,1.9900,1800,0
EDP-LIS,5,20030723,132500,1.9900,1.9900,1.9900,1.9900,2036,0
EDP-LIS,5,20030723,133000,2.0000,2.0000,2.0000,2.0000,20,0
EDP-LIS,5,20030723,133500,2.0000,2.0000,1.9900,1.9900,3007,0
EDP-LIS,5,20030723,134000,1.9900,1.9900,1.9900,1.9900,500,0
EDP-LIS,5,20030723,134500,1.9900,1.9900,1.9900,1.9900,3060,0
EDP-LIS,5,20030723,135000,1.9900,1.9900,1.9900,1.9900,8400,0
EDP-LIS,5,20030723,135500,2.0000,2.0000,1.9900,1.9900,18564,0
EDP-LIS,5,20030723,140500,1.9900,1.9900,1.9900,1.9900,42,0
EDP-LIS,5,20030723,141000,1.9900,1.9900,1.9900,1.9900,2000,0
EDP-LIS,5,20030723,141500,1.9900,1.9900,1.9900,1.9900,390,0
EDP-LIS,5,20030723,142000,1.9900,1.9900,1.9900,1.9900,1105,0
EDP-LIS,5,20030723,142500,1.9900,1.9900,1.9900,1.9900,25018,0
EDP-LIS,5,20030723,143000,1.9900,1.9900,1.9900,1.9900,4000,0
EDP-LIS,5,20030723,143500,1.9900,1.9900,1.9900,1.9900,2000,0
EDP-LIS,5,20030723,144000,1.9900,1.9900,1.9900,1.9900,2930,0
EDP-LIS,5,20030723,144500,1.9900,1.9900,1.9900,1.9900,219160,0
EDP-LIS,5,20030723,145000,1.9800,1.9900,1.9800,1.9800,2465,0
EDP-LIS,5,20030723,145500,1.9800,1.9800,1.9800,1.9800,484,0
EDP-LIS,5,20030723,150000,1.9800,1.9900,1.9800,1.9800,39438,0
EDP-LIS,5,20030723,150500,1.9800,1.9800,1.9800,1.9800,25377,0
EDP-LIS,5,20030723,151000,1.9800,1.9800,1.9800,1.9800,4986,0
EDP-LIS,5,20030723,151500,1.9800,1.9900,1.9800,1.9900,750,0
EDP-LIS,5,20030723,152000,1.9900,1.9900,1.9800,1.9800,14457,0
EDP-LIS,5,20030723,152500,1.9800,1.9800,1.9800,1.9800,3880,0
EDP-LIS,5,20030723,153000,1.9900,1.9900,1.9800,1.9800,2331,0
EDP-LIS,5,20030723,153500,1.9800,1.9900,1.9800,1.9900,57799,0
EDP-LIS,5,20030723,154000,1.9800,1.9800,1.9800,1.9800,70955,0
EDP-LIS,5,20030723,154500,1.9800,1.9800,1.9800,1.9800,370,0
EDP-LIS,5,20030723,155000,1.9800,1.9800,1.9800,1.9800,6660,0
EDP-LIS,5,20030723,155500,1.9800,1.9900,1.9800,1.9900,55502,0
EDP-LIS,5,20030723,160000,1.9800,1.9900,1.9800,1.9900,18723,0
EDP-LIS,5,20030723,160500,1.9800,1.9900,1.9800,1.9900,537421,0
EDP-LIS,5,20030723,161000,1.9900,1.9900,1.9800,1.9800,56500,0
EDP-LIS,5,20030723,161500,1.9800,1.9800,1.9800,1.9800,6542,0
EDP-LIS,5,20030723,162000,1.9900,1.9900,1.9800,1.9900,53275,0
EDP-LIS,5,20030723,162500,1.9800,1.9900,1.9800,1.9900,12085,0
EDP-LIS,5,20030723,163000,1.9900,1.9900,1.9900,1.9900,18675,0
EDP-LIS,5,20030723,163500,1.9800,1.9800,1.9800,1.9800,2296600,0
EDP-LIS,5,20030724,080500,1.9900,1.9900,1.9900,1.9900,9422,0
EDP-LIS,5,20030724,081000,1.9900,2.0000,1.9900,2.0000,58250,0
EDP-LIS,5,20030724,082500,2.0000,2.0000,1.9900,1.9900,27135,0
EDP-LIS,5,20030724,083000,1.9800,1.9900,1.9800,1.9900,98823,0
EDP-LIS,5,20030724,083500,1.9800,1.9800,1.9800,1.9800,6450,0
EDP-LIS,5,20030724,084500,1.9900,1.9900,1.9900,1.9900,150,0
EDP-LIS,5,20030724,085000,1.9900,1.9900,1.9900,1.9900,350,0
EDP-LIS,5,20030724,085500,1.9800,1.9800,1.9800,1.9800,5000,0
EDP-LIS,5,20030724,090000,1.9800,1.9800,1.9800,1.9800,186188,0
EDP-LIS,5,20030724,090500,1.9700,1.9800,1.9700,1.9800,5305,0
EDP-LIS,5,20030724,091500,1.9800,1.9800,1.9800,1.9800,25000,0
EDP-LIS,5,20030724,092000,1.9700,1.9800,1.9700,1.9700,7295,0
EDP-LIS,5,20030724,092500,1.9800,1.9800,1.9700,1.9700,2282,0
EDP-LIS,5,20030724,093000,1.9800,1.9800,1.9700,1.9800,22461,0
EDP-LIS,5,20030724,093500,1.9800,1.9800,1.9800,1.9800,1675,0
EDP-LIS,5,20030724,094000,1.9800,1.9800,1.9800,1.9800,7516,0
EDP-LIS,5,20030724,100000,1.9800,1.9900,1.9800,1.9900,50300,0
EDP-LIS,5,20030724,101000,1.9900,1.9900,1.9900,1.9900,11334,0
EDP-LIS,5,20030724,102000,1.9800,1.9800,1.9800,1.9800,7416,0
EDP-LIS,5,20030724,102500,1.9800,1.9900,1.9800,1.9800,2077,0
EDP-LIS,5,20030724,103000,1.9800,1.9800,1.9800,1.9800,1420,0
EDP-LIS,5,20030724,103500,1.9800,1.9800,1.9800,1.9800,7315,0
EDP-LIS,5,20030724,104000,1.9900,1.9900,1.9800,1.9800,8055,0
EDP-LIS,5,20030724,104500,1.9800,1.9800,1.9800,1.9800,1328,0
EDP-LIS,5,20030724,105000,1.9800,1.9800,1.9800,1.9800,1744,0
EDP-LIS,5,20030724,105500,1.9800,1.9900,1.9800,1.9900,2689,0
EDP-LIS,5,20030724,110000,1.9900,1.9900,1.9800,1.9800,11917,0
EDP-LIS,5,20030724,110500,1.9900,1.9900,1.9800,1.9800,4675,0
EDP-LIS,5,20030724,111000,1.9800,1.9800,1.9800,1.9800,6430,0
EDP-LIS,5,20030724,111500,1.9800,1.9800,1.9800,1.9800,2163,0
EDP-LIS,5,20030724,112000,1.9800,1.9800,1.9800,1.9800,1485,0
EDP-LIS,5,20030724,112500,1.9800,1.9800,1.9800,1.9800,637,0
EDP-LIS,5,20030724,113000,1.9900,1.9900,1.9800,1.9800,6517,0
EDP-LIS,5,20030724,113500,1.9800,1.9800,1.9800,1.9800,1147,0
EDP-LIS,5,20030724,114000,1.9800,1.9800,1.9800,1.9800,752,0
EDP-LIS,5,20030724,114500,1.9800,1.9900,1.9800,1.9800,2175,0
EDP-LIS,5,20030724,115000,1.9800,1.9800,1.9800,1.9800,12000,0
EDP-LIS,5,20030724,115500,1.9900,1.9900,1.9800,1.9800,2991,0
EDP-LIS,5,20030724,120000,1.9800,1.9800,1.9800,1.9800,16150,0
EDP-LIS,5,20030724,120500,1.9900,1.9900,1.9800,1.9800,6903,0
EDP-LIS,5,20030724,121000,1.9800,1.9900,1.9800,1.9900,13836,0
EDP-LIS,5,20030724,121500,1.9800,1.9800,1.9800,1.9800,2250,0
EDP-LIS,5,20030724,122000,1.9800,1.9800,1.9800,1.9800,6041,0
EDP-LIS,5,20030724,122500,1.9900,1.9900,1.9800,1.9800,15108,0
EDP-LIS,5,20030724,123500,1.9800,1.9900,1.9800,1.9900,5440,0
EDP-LIS,5,20030724,124000,1.9900,1.9900,1.9900,1.9900,2605,0
EDP-LIS,5,20030724,124500,1.9900,2.0000,1.9900,2.0000,272996,0
EDP-LIS,5,20030724,125000,2.0000,2.0000,2.0000,2.0000,107940,0
EDP-LIS,5,20030724,125500,1.9900,2.0000,1.9900,2.0000,2350,0
EDP-LIS,5,20030724,130500,2.0000,2.0000,1.9900,1.9900,12174,0
EDP-LIS,5,20030724,131000,2.0000,2.0000,1.9900,1.9900,2756,0
EDP-LIS,5,20030724,131500,1.9900,1.9900,1.9900,1.9900,390,0
EDP-LIS,5,20030724,132000,2.0000,2.0000,1.9900,1.9900,8150,0
EDP-LIS,5,20030724,132500,2.0000,2.0000,2.0000,2.0000,5063,0
EDP-LIS,5,20030724,133000,1.9900,2.0000,1.9900,2.0000,7575,0
EDP-LIS,5,20030724,133500,2.0000,2.0100,2.0000,2.0000,592213,0
EDP-LIS,5,20030724,134500,2.0100,2.0100,2.0100,2.0100,300,0
EDP-LIS,5,20030724,135000,2.0000,2.0000,2.0000,2.0000,4752,0
EDP-LIS,5,20030724,135500,2.0000,2.0000,2.0000,2.0000,460,0
EDP-LIS,5,20030724,140500,2.0000,2.0000,2.0000,2.0000,510,0
EDP-LIS,5,20030724,141000,2.0000,2.0000,2.0000,2.0000,2050,0
EDP-LIS,5,20030724,141500,2.0000,2.0000,1.9900,1.9900,624082,0
EDP-LIS,5,20030724,142500,1.9900,1.9900,1.9900,1.9900,11409,0
EDP-LIS,5,20030724,143000,1.9900,1.9900,1.9900,1.9900,7354,0
EDP-LIS,5,20030724,144000,2.0000,2.0000,1.9900,2.0000,202922,0
EDP-LIS,5,20030724,145000,1.9900,1.9900,1.9900,1.9900,910,0
EDP-LIS,5,20030724,145500,1.9900,1.9900,1.9900,1.9900,5133,0
EDP-LIS,5,20030724,150000,1.9900,1.9900,1.9900,1.9900,385,0
EDP-LIS,5,20030724,150500,1.9900,1.9900,1.9900,1.9900,390,0
EDP-LIS,5,20030724,151000,1.9900,1.9900,1.9900,1.9900,742,0
EDP-LIS,5,20030724,151500,1.9900,2.0000,1.9900,1.9900,162025,0
EDP-LIS,5,20030724,152000,1.9900,1.9900,1.9900,1.9900,900,0
EDP-LIS,5,20030724,152500,1.9900,1.9900,1.9900,1.9900,1185,0
EDP-LIS,5,20030724,153000,1.9900,1.9900,1.9900,1.9900,1285,0
EDP-LIS,5,20030724,153500,1.9900,2.0000,1.9900,2.0000,1161,0
EDP-LIS,5,20030724,154000,1.9900,2.0000,1.9900,1.9900,154052,0
EDP-LIS,5,20030724,154500,2.0000,2.0000,1.9900,1.9900,495545,0
EDP-LIS,5,20030724,155000,1.9900,1.9900,1.9900,1.9900,260,0
EDP-LIS,5,20030724,160000,1.9900,2.0000,1.9900,1.9900,1995,0
EDP-LIS,5,20030724,160500,1.9900,1.9900,1.9900,1.9900,13895,0
EDP-LIS,5,20030724,161500,2.0000,2.0000,1.9900,1.9900,102300,0
EDP-LIS,5,20030724,162000,2.0000,2.0000,1.9900,1.9900,6480,0
EDP-LIS,5,20030724,162500,1.9900,1.9900,1.9900,1.9900,12332,0
EDP-LIS,5,20030724,163500,2.0000,2.0000,2.0000,2.0000,242857,0
EDP-LIS,5,20030725,080500,1.9900,1.9900,1.9800,1.9900,257539,0
EDP-LIS,5,20030725,081500,2.0000,2.0000,2.0000,2.0000,500,0
EDP-LIS,5,20030725,083500,2.0000,2.0000,2.0000,2.0000,11978,0
EDP-LIS,5,20030725,084500,1.9900,1.9900,1.9900,1.9900,385,0
EDP-LIS,5,20030725,085000,1.9900,1.9900,1.9900,1.9900,645,0
EDP-LIS,5,20030725,085500,1.9900,1.9900,1.9900,1.9900,20518,0
EDP-LIS,5,20030725,090000,1.9900,1.9900,1.9900,1.9900,1500,0
EDP-LIS,5,20030725,091000,1.9900,1.9900,1.9900,1.9900,1165,0
EDP-LIS,5,20030725,091500,1.9900,1.9900,1.9900,1.9900,966,0
EDP-LIS,5,20030725,092500,1.9900,1.9900,1.9900,1.9900,1000,0
EDP-LIS,5,20030725,093000,2.0000,2.0000,2.0000,2.0000,5000,0
EDP-LIS,5,20030725,093500,1.9900,1.9900,1.9900,1.9900,1635,0
EDP-LIS,5,20030725,094000,1.9900,1.9900,1.9900,1.9900,4670,0
EDP-LIS,5,20030725,094500,1.9900,1.9900,1.9900,1.9900,5995,0
EDP-LIS,5,20030725,095000,1.9900,1.9900,1.9900,1.9900,100,0
EDP-LIS,5,20030725,095500,1.9900,1.9900,1.9900,1.9900,1465,0
EDP-LIS,5,20030725,100500,1.9900,1.9900,1.9900,1.9900,1890,0
EDP-LIS,5,20030725,101000,2.0000,2.0000,1.9900,1.9900,6834,0
EDP-LIS,5,20030725,101500,1.9900,1.9900,1.9900,1.9900,32,0
EDP-LIS,5,20030725,102000,1.9900,1.9900,1.9900,1.9900,1548,0
EDP-LIS,5,20030725,102500,1.9900,1.9900,1.9900,1.9900,1685,0
EDP-LIS,5,20030725,103000,1.9900,1.9900,1.9900,1.9900,650,0
EDP-LIS,5,20030725,103500,1.9900,1.9900,1.9900,1.9900,2775,0
EDP-LIS,5,20030725,104000,1.9900,1.9900,1.9900,1.9900,18000,0
EDP-LIS,5,20030725,104500,1.9900,1.9900,1.9900,1.9900,720,0
EDP-LIS,5,20030725,105000,2.0000,2.0000,1.9900,1.9900,5260,0
EDP-LIS,5,20030725,105500,2.0000,2.0000,1.9900,1.9900,130346,0
EDP-LIS,5,20030725,110000,2.0000,2.0000,1.9900,1.9900,10632,0
EDP-LIS,5,20030725,110500,2.0000,2.0000,1.9900,2.0000,16283,0
EDP-LIS,5,20030725,111000,1.9900,1.9900,1.9900,1.9900,3016,0
EDP-LIS,5,20030725,111500,1.9900,1.9900,1.9900,1.9900,2255,0
EDP-LIS,5,20030725,112000,1.9900,1.9900,1.9900,1.9900,1650,0
EDP-LIS,5,20030725,112500,1.9900,1.9900,1.9900,1.9900,3080,0
EDP-LIS,5,20030725,113000,1.9900,2.0000,1.9900,1.9900,172340,0
EDP-LIS,5,20030725,113500,1.9900,1.9900,1.9900,1.9900,30000,0
EDP-LIS,5,20030725,114000,1.9900,2.0000,1.9900,1.9900,1321,0
EDP-LIS,5,20030725,114500,1.9900,1.9900,1.9900,1.9900,789,0
EDP-LIS,5,20030725,115000,1.9900,1.9900,1.9900,1.9900,2385,0
EDP-LIS,5,20030725,115500,2.0000,2.0000,1.9900,1.9900,2138,0
EDP-LIS,5,20030725,120000,1.9900,1.9900,1.9900,1.9900,260,0
EDP-LIS,5,20030725,120500,1.9900,1.9900,1.9900,1.9900,1795,0
EDP-LIS,5,20030725,121500,1.9900,1.9900,1.9900,1.9900,435,0
EDP-LIS,5,20030725,122000,1.9900,1.9900,1.9900,1.9900,7691,0
EDP-LIS,5,20030725,122500,2.0000,2.0000,1.9900,1.9900,1010,0
EDP-LIS,5,20030725,123500,1.9900,1.9900,1.9900,1.9900,860,0
EDP-LIS,5,20030725,124000,2.0000,2.0000,1.9900,1.9900,5070,0
EDP-LIS,5,20030725,124500,1.9900,2.0000,1.9900,2.0000,4560,0
EDP-LIS,5,20030725,125000,2.0000,2.0000,2.0000,2.0000,1000,0
EDP-LIS,5,20030725,125500,1.9900,1.9900,1.9900,1.9900,2020,0
EDP-LIS,5,20030725,130000,2.0000,2.0000,2.0000,2.0000,1000,0
EDP-LIS,5,20030725,130500,1.9900,1.9900,1.9900,1.9900,150,0
EDP-LIS,5,20030725,131000,1.9900,1.9900,1.9900,1.9900,1606,0
EDP-LIS,5,20030725,131500,1.9900,1.9900,1.9900,1.9900,520,0
EDP-LIS,5,20030725,132000,1.9900,1.9900,1.9900,1.9900,440,0
EDP-LIS,5,20030725,132500,1.9900,1.9900,1.9900,1.9900,1500,0
EDP-LIS,5,20030725,133000,1.9900,1.9900,1.9900,1.9900,1680,0
EDP-LIS,5,20030725,133500,1.9900,1.9900,1.9900,1.9900,2500,0
EDP-LIS,5,20030725,134500,1.9900,2.0000,1.9900,2.0000,1510,0
EDP-LIS,5,20030725,135000,2.0000,2.0000,1.9900,1.9900,19727,0
EDP-LIS,5,20030725,135500,1.9900,1.9900,1.9900,1.9900,385,0
EDP-LIS,5,20030725,140000,1.9900,1.9900,1.9900,1.9900,12895,0
EDP-LIS,5,20030725,140500,1.9900,2.0000,1.9900,1.9900,274,0
EDP-LIS,5,20030725,141000,1.9900,1.9900,1.9900,1.9900,385,0
EDP-LIS,5,20030725,141500,1.9900,1.9900,1.9900,1.9900,2160,0
EDP-LIS,5,20030725,142000,1.9900,1.9900,1.9900,1.9900,890,0
EDP-LIS,5,20030725,142500,1.9900,1.9900,1.9900,1.9900,3026,0
EDP-LIS,5,20030725,143000,1.9900,1.9900,1.9900,1.9900,8780,0
EDP-LIS,5,20030725,143500,2.0000,2.0000,1.9900,1.9900,7005,0
EDP-LIS,5,20030725,144000,1.9900,1.9900,1.9900,1.9900,780,0
EDP-LIS,5,20030725,144500,1.9900,1.9900,1.9900,1.9900,385,0
EDP-LIS,5,20030725,145000,1.9900,1.9900,1.9900,1.9900,1010,0
EDP-LIS,5,20030725,145500,1.9900,1.9900,1.9900,1.9900,2357,0
EDP-LIS,5,20030725,150000,1.9900,1.9900,1.9900,1.9900,5260,0
EDP-LIS,5,20030725,150500,2.0000,2.0000,2.0000,2.0000,360423,0
EDP-LIS,5,20030725,151000,2.0000,2.0000,2.0000,2.0000,20006,0
EDP-LIS,5,20030725,151500,2.0000,2.0000,2.0000,2.0000,115825,0
EDP-LIS,5,20030725,152000,2.0000,2.0000,2.0000,2.0000,68000,0
EDP-LIS,5,20030725,152500,2.0000,2.0000,2.0000,2.0000,125000,0
EDP-LIS,5,20030725,153000,1.9900,1.9900,1.9900,1.9900,510,0
EDP-LIS,5,20030725,153500,1.9900,1.9900,1.9900,1.9900,1000,0
EDP-LIS,5,20030725,154000,1.9900,1.9900,1.9900,1.9900,25,0
EDP-LIS,5,20030725,155000,1.9900,2.0000,1.9900,2.0000,201150,0
EDP-LIS,5,20030725,155500,1.9900,1.9900,1.9900,1.9900,2225,0
EDP-LIS,5,20030725,160000,1.9900,1.9900,1.9900,1.9900,4155,0
EDP-LIS,5,20030725,160500,1.9900,1.9900,1.9900,1.9900,1650,0
EDP-LIS,5,20030725,161000,1.9900,2.0000,1.9900,2.0000,32442,0
EDP-LIS,5,20030725,161500,2.0000,2.0000,2.0000,2.0000,1605,0
EDP-LIS,5,20030725,162000,2.0000,2.0000,1.9900,1.9900,69417,0
EDP-LIS,5,20030725,163500,2.0000,2.0000,2.0000,2.0000,165455,0
EDP-LIS,5,20030728,080500,2.0000,2.0000,2.0000,2.0000,9491,0
EDP-LIS,5,20030728,081000,2.0000,2.0000,2.0000,2.0000,7478,0
EDP-LIS,5,20030728,081500,2.0000,2.0100,2.0000,2.0100,29535,0
EDP-LIS,5,20030728,082000,2.0100,2.0100,2.0100,2.0100,6000,0
EDP-LIS,5,20030728,083500,2.0100,2.0100,2.0100,2.0100,6180,0
EDP-LIS,5,20030728,084000,2.0100,2.0100,2.0100,2.0100,8161,0
EDP-LIS,5,20030728,084500,2.0100,2.0100,2.0100,2.0100,218771,0
EDP-LIS,5,20030728,085500,2.0100,2.0100,2.0100,2.0100,9260,0
EDP-LIS,5,20030728,090000,2.0100,2.0200,2.0100,2.0200,2005,0
EDP-LIS,5,20030728,090500,2.0100,2.0200,2.0100,2.0200,1510,0
EDP-LIS,5,20030728,091500,2.0200,2.0200,2.0100,2.0100,1215,0
EDP-LIS,5,20030728,092000,2.0100,2.0200,2.0100,2.0100,4405,0
EDP-LIS,5,20030728,092500,2.0100,2.0100,2.0000,2.0000,99897,0
EDP-LIS,5,20030728,093000,2.0100,2.0100,2.0100,2.0100,55602,0
EDP-LIS,5,20030728,093500,2.0100,2.0100,2.0100,2.0100,890,0
EDP-LIS,5,20030728,094000,2.0100,2.0100,2.0000,2.0000,410093,0
EDP-LIS,5,20030728,094500,2.0000,2.0100,2.0000,2.0000,96880,0
EDP-LIS,5,20030728,095000,2.0100,2.0100,1.9900,2.0000,288514,0
EDP-LIS,5,20030728,095500,2.0000,2.0000,2.0000,2.0000,17131,0
EDP-LIS,5,20030728,100000,2.0000,2.0000,1.9900,1.9900,11997,0
EDP-LIS,5,20030728,100500,1.9900,1.9900,1.9900,1.9900,495,0
EDP-LIS,5,20030728,101000,1.9900,2.0000,1.9900,2.0000,82000,0
EDP-LIS,5,20030728,101500,1.9900,2.0000,1.9900,2.0000,12007,0
EDP-LIS,5,20030728,102000,1.9900,1.9900,1.9900,1.9900,1910,0
EDP-LIS,5,20030728,102500,2.0000,2.0000,2.0000,2.0000,3000,0
EDP-LIS,5,20030728,103000,1.9900,1.9900,1.9900,1.9900,42010,0
EDP-LIS,5,20030728,103500,2.0000,2.0000,1.9900,1.9900,1840,0
EDP-LIS,5,20030728,104000,1.9900,1.9900,1.9900,1.9900,1320,0
EDP-LIS,5,20030728,104500,2.0000,2.0000,1.9900,1.9900,624,0
EDP-LIS,5,20030728,105000,1.9900,1.9900,1.9900,1.9900,25645,0
EDP-LIS,5,20030728,105500,2.0000,2.0000,1.9900,1.9900,22122,0
EDP-LIS,5,20030728,110000,2.0000,2.0000,1.9900,2.0000,10050,0
EDP-LIS,5,20030728,110500,1.9900,1.9900,1.9900,1.9900,4312,0
EDP-LIS,5,20030728,111000,1.9900,2.0000,1.9900,1.9900,181838,0
EDP-LIS,5,20030728,111500,1.9900,1.9900,1.9800,1.9900,85477,0
EDP-LIS,5,20030728,112500,1.9900,1.9900,1.9800,1.9800,3198,0
EDP-LIS,5,20030728,113000,1.9800,1.9800,1.9800,1.9800,715,0
EDP-LIS,5,20030728,113500,1.9800,1.9800,1.9800,1.9800,15125,0
EDP-LIS,5,20030728,114000,1.9800,1.9800,1.9800,1.9800,10765,0
EDP-LIS,5,20030728,114500,1.9900,1.9900,1.9800,1.9800,5051,0
EDP-LIS,5,20030728,115000,1.9800,1.9800,1.9800,1.9800,7630,0
EDP-LIS,5,20030728,115500,1.9800,1.9900,1.9800,1.9900,6011,0
EDP-LIS,5,20030728,120000,1.9800,1.9900,1.9800,1.9900,2919,0
EDP-LIS,5,20030728,120500,1.9900,1.9900,1.9800,1.9800,3605,0
EDP-LIS,5,20030728,121000,1.9800,1.9800,1.9800,1.9800,885,0
EDP-LIS,5,20030728,121500,1.9800,1.9800,1.9800,1.9800,510,0
EDP-LIS,5,20030728,122000,1.9800,1.9900,1.9800,1.9800,2795,0
EDP-LIS,5,20030728,122500,1.9900,1.9900,1.9900,1.9900,400,0
EDP-LIS,5,20030728,123500,1.9900,1.9900,1.9800,1.9800,2075,0
EDP-LIS,5,20030728,124000,1.9900,1.9900,1.9800,1.9800,88744,0
EDP-LIS,5,20030728,124500,1.9900,1.9900,1.9900,1.9900,20519,0
EDP-LIS,5,20030728,125000,1.9800,1.9800,1.9800,1.9800,895,0
EDP-LIS,5,20030728,125500,1.9800,1.9800,1.9800,1.9800,715,0
EDP-LIS,5,20030728,130000,1.9800,1.9900,1.9800,1.9900,31040,0
EDP-LIS,5,20030728,130500,1.9800,1.9900,1.9800,1.9800,6064,0
EDP-LIS,5,20030728,131000,1.9800,1.9900,1.9800,1.9900,275227,0
EDP-LIS,5,20030728,131500,1.9900,1.9900,1.9900,1.9900,20852,0
EDP-LIS,5,20030728,132000,1.9800,1.9800,1.9800,1.9800,630,0
EDP-LIS,5,20030728,132500,1.9900,1.9900,1.9800,1.9800,30130,0
EDP-LIS,5,20030728,133000,1.9800,1.9800,1.9800,1.9800,390,0
EDP-LIS,5,20030728,133500,1.9900,1.9900,1.9800,1.9800,2850,0
EDP-LIS,5,20030728,134000,1.9800,1.9800,1.9800,1.9800,515,0
EDP-LIS,5,20030728,134500,1.9900,1.9900,1.9800,1.9800,2017,0
EDP-LIS,5,20030728,135000,1.9800,1.9800,1.9800,1.9800,1000,0
EDP-LIS,5,20030728,135500,1.9800,1.9800,1.9800,1.9800,365,0
EDP-LIS,5,20030728,140000,1.9800,1.9800,1.9800,1.9800,1570,0
EDP-LIS,5,20030728,140500,1.9800,1.9800,1.9800,1.9800,2830,0
EDP-LIS,5,20030728,141000,1.9800,1.9800,1.9800,1.9800,360,0
EDP-LIS,5,20030728,141500,1.9800,1.9800,1.9800,1.9800,5645,0
EDP-LIS,5,20030728,142000,1.9800,1.9900,1.9800,1.9800,5090,0
EDP-LIS,5,20030728,142500,1.9800,1.9800,1.9800,1.9800,3290,0
EDP-LIS,5,20030728,143000,1.9900,1.9900,1.9800,1.9800,1835,0
EDP-LIS,5,20030728,143500,1.9800,1.9900,1.9800,1.9900,74907,0
EDP-LIS,5,20030728,144000,1.9800,2.0000,1.9800,2.0000,39300,0
EDP-LIS,5,20030728,144500,1.9900,1.9900,1.9800,1.9800,1974,0
EDP-LIS,5,20030728,145000,1.9800,1.9800,1.9800,1.9800,759,0
EDP-LIS,5,20030728,145500,1.9900,1.9900,1.9900,1.9900,32650,0
EDP-LIS,5,20030728,150500,1.9900,2.0000,1.9900,2.0000,3775,0
EDP-LIS,5,20030728,151000,1.9900,1.9900,1.9900,1.9900,22385,0
EDP-LIS,5,20030728,151500,1.9800,1.9900,1.9800,1.9900,6320,0
EDP-LIS,5,20030728,152000,1.9900,1.9900,1.9900,1.9900,3250,0
EDP-LIS,5,20030728,152500,2.0000,2.0000,1.9900,1.9900,5211,0
EDP-LIS,5,20030728,153000,1.9900,1.9900,1.9800,1.9800,52115,0
EDP-LIS,5,20030728,153500,1.9900,1.9900,1.9800,1.9800,890,0
EDP-LIS,5,20030728,154000,1.9800,1.9900,1.9800,1.9900,8323,0
EDP-LIS,5,20030728,154500,1.9900,1.9900,1.9900,1.9900,8000,0
EDP-LIS,5,20030728,155000,1.9800,1.9800,1.9800,1.9800,1890,0
EDP-LIS,5,20030728,155500,1.9800,1.9900,1.9800,1.9900,10259,0
EDP-LIS,5,20030728,160000,1.9900,1.9900,1.9900,1.9900,24460,0
EDP-LIS,5,20030728,160500,1.9900,2.0000,1.9900,1.9900,4512,0
EDP-LIS,5,20030728,161000,1.9900,1.9900,1.9900,1.9900,10385,0
EDP-LIS,5,20030728,161500,1.9900,1.9900,1.9800,1.9900,71070,0
EDP-LIS,5,20030728,162000,1.9900,1.9900,1.9800,1.9800,24138,0
EDP-LIS,5,20030728,162500,1.9900,1.9900,1.9800,1.9900,48083,0
EDP-LIS,5,20030728,163500,1.9900,1.9900,1.9900,1.9900,665313,0
EDP-LIS,5,20030729,080500,1.9800,1.9800,1.9800,1.9800,102730,0
EDP-LIS,5,20030729,081000,1.9800,1.9800,1.9800,1.9800,10560,0
EDP-LIS,5,20030729,083500,1.9900,1.9900,1.9900,1.9900,105000,0
EDP-LIS,5,20030729,084000,1.9800,1.9900,1.9800,1.9900,83836,0
EDP-LIS,5,20030729,084500,1.9900,1.9900,1.9900,1.9900,45000,0
EDP-LIS,5,20030729,085000,1.9900,1.9900,1.9900,1.9900,869,0
EDP-LIS,5,20030729,085500,1.9900,1.9900,1.9900,1.9900,500,0
EDP-LIS,5,20030729,090000,1.9900,1.9900,1.9900,1.9900,412,0
EDP-LIS,5,20030729,090500,1.9900,1.9900,1.9900,1.9900,51640,0
EDP-LIS,5,20030729,091000,1.9900,1.9900,1.9900,1.9900,2000,0
EDP-LIS,5,20030729,091500,1.9900,1.9900,1.9900,1.9900,747,0
EDP-LIS,5,20030729,092500,1.9900,1.9900,1.9900,1.9900,1685,0
EDP-LIS,5,20030729,093000,1.9900,1.9900,1.9900,1.9900,2020,0
EDP-LIS,5,20030729,093500,1.9900,1.9900,1.9900,1.9900,100,0
EDP-LIS,5,20030729,094000,1.9900,1.9900,1.9900,1.9900,5671,0
EDP-LIS,5,20030729,094500,1.9900,1.9900,1.9900,1.9900,4220,0
EDP-LIS,5,20030729,100000,1.9900,1.9900,1.9900,1.9900,2000,0
EDP-LIS,5,20030729,101000,1.9900,1.9900,1.9900,1.9900,7475,0
EDP-LIS,5,20030729,101500,1.9900,1.9900,1.9900,1.9900,9385,0
EDP-LIS,5,20030729,102000,1.9900,1.9900,1.9900,1.9900,2661,0
EDP-LIS,5,20030729,102500,1.9900,1.9900,1.9900,1.9900,53085,0
EDP-LIS,5,20030729,103000,1.9900,1.9900,1.9900,1.9900,13256,0
EDP-LIS,5,20030729,103500,1.9900,1.9900,1.9900,1.9900,6889,0
EDP-LIS,5,20030729,104000,1.9900,1.9900,1.9900,1.9900,6605,0
EDP-LIS,5,20030729,104500,1.9900,1.9900,1.9900,1.9900,10190,0
EDP-LIS,5,20030729,105000,2.0000,2.0000,1.9900,1.9900,7760,0
EDP-LIS,5,20030729,105500,1.9900,1.9900,1.9900,1.9900,3250,0
EDP-LIS,5,20030729,110000,1.9900,1.9900,1.9900,1.9900,5690,0
EDP-LIS,5,20030729,110500,1.9800,1.9900,1.9800,1.9900,4996,0
EDP-LIS,5,20030729,111000,1.9900,1.9900,1.9900,1.9900,4419,0
EDP-LIS,5,20030729,111500,1.9900,1.9900,1.9900,1.9900,1974,0
EDP-LIS,5,20030729,112000,1.9900,1.9900,1.9900,1.9900,363,0
EDP-LIS,5,20030729,112500,1.9900,2.0000,1.9900,2.0000,4349,0
EDP-LIS,5,20030729,113000,1.9900,1.9900,1.9900,1.9900,5387,0
EDP-LIS,5,20030729,113500,1.9900,2.0000,1.9900,2.0000,5595,0
EDP-LIS,5,20030729,114000,1.9900,2.0000,1.9900,1.9900,163092,0
EDP-LIS,5,20030729,114500,1.9900,1.9900,1.9900,1.9900,6740,0
EDP-LIS,5,20030729,115000,2.0000,2.0100,2.0000,2.0100,389575,0
EDP-LIS,5,20030729,115500,2.0100,2.0100,2.0100,2.0100,373906,0
EDP-LIS,5,20030729,120000,2.0100,2.0100,2.0100,2.0100,70546,0
EDP-LIS,5,20030729,120500,2.0000,2.0000,2.0000,2.0000,260,0
EDP-LIS,5,20030729,121000,2.0100,2.0200,2.0000,2.0000,135535,0
EDP-LIS,5,20030729,121500,2.0000,2.0000,2.0000,2.0000,2280,0
EDP-LIS,5,20030729,122000,2.0000,2.0000,2.0000,2.0000,552848,0
EDP-LIS,5,20030729,122500,2.0000,2.0000,2.0000,2.0000,2500,0
EDP-LIS,5,20030729,123000,1.9900,1.9900,1.9900,1.9900,992,0
EDP-LIS,5,20030729,123500,2.0000,2.0000,2.0000,2.0000,36800,0
EDP-LIS,5,20030729,124000,2.0100,2.0100,2.0000,2.0100,1640,0
EDP-LIS,5,20030729,124500,2.0000,2.0000,2.0000,2.0000,4345,0
EDP-LIS,5,20030729,125000,2.0000,2.0000,2.0000,2.0000,4615,0
EDP-LIS,5,20030729,125500,2.0000,2.0000,2.0000,2.0000,1185,0
EDP-LIS,5,20030729,130000,2.0000,2.0000,2.0000,2.0000,9643,0
EDP-LIS,5,20030729,130500,2.0000,2.0000,2.0000,2.0000,1430,0
EDP-LIS,5,20030729,131000,2.0000,2.0000,2.0000,2.0000,5135,0
EDP-LIS,5,20030729,131500,2.0000,2.0000,2.0000,2.0000,1815,0
EDP-LIS,5,20030729,132000,2.0000,2.0000,2.0000,2.0000,260,0
EDP-LIS,5,20030729,132500,2.0000,2.0000,2.0000,2.0000,5660,0
EDP-LIS,5,20030729,133000,2.0100,2.0100,2.0100,2.0100,50,0
EDP-LIS,5,20030729,133500,2.0000,2.0000,2.0000,2.0000,260,0
EDP-LIS,5,20030729,134000,2.0000,2.0000,2.0000,2.0000,890,0
EDP-LIS,5,20030729,135000,2.0000,2.0000,2.0000,2.0000,125,0
EDP-LIS,5,20030729,135500,2.0000,2.0000,2.0000,2.0000,600,0
EDP-LIS,5,20030729,140000,2.0000,2.0000,2.0000,2.0000,6165,0
EDP-LIS,5,20030729,140500,2.0000,2.0100,2.0000,2.0000,41595,0
EDP-LIS,5,20030729,141000,2.0000,2.0000,2.0000,2.0000,2545,0
EDP-LIS,5,20030729,141500,2.0000,2.0000,2.0000,2.0000,22100,0
EDP-LIS,5,20030729,142000,2.0000,2.0000,2.0000,2.0000,75412,0
EDP-LIS,5,20030729,142500,2.0000,2.0000,2.0000,2.0000,100800,0
EDP-LIS,5,20030729,143000,2.0000,2.0000,2.0000,2.0000,3640,0
EDP-LIS,5,20030729,143500,2.0000,2.0000,2.0000,2.0000,10,0
EDP-LIS,5,20030729,144000,2.0000,2.0000,1.9900,1.9900,8180,0
EDP-LIS,5,20030729,144500,1.9900,2.0000,1.9900,2.0000,8785,0
EDP-LIS,5,20030729,145000,2.0000,2.0000,2.0000,2.0000,165301,0
EDP-LIS,5,20030729,145500,2.0000,2.0000,2.0000,2.0000,6245,0
EDP-LIS,5,20030729,150000,2.0000,2.0000,2.0000,2.0000,12500,0
EDP-LIS,5,20030729,150500,2.0000,2.0000,1.9900,1.9900,82565,0
EDP-LIS,5,20030729,151000,1.9900,1.9900,1.9900,1.9900,1885,0
EDP-LIS,5,20030729,151500,1.9900,1.9900,1.9900,1.9900,2350,0
EDP-LIS,5,20030729,152000,1.9900,1.9900,1.9900,1.9900,13700,0
EDP-LIS,5,20030729,152500,2.0000,2.0000,1.9900,1.9900,10260,0
EDP-LIS,5,20030729,153500,1.9900,1.9900,1.9900,1.9900,5510,0
EDP-LIS,5,20030729,154500,1.9900,1.9900,1.9900,1.9900,100752,0
EDP-LIS,5,20030729,155000,1.9900,1.9900,1.9900,1.9900,770,0
EDP-LIS,5,20030729,160000,2.0000,2.0000,2.0000,2.0000,48077,0
EDP-LIS,5,20030729,160500,1.9900,1.9900,1.9900,1.9900,2510,0
EDP-LIS,5,20030729,161000,1.9900,1.9900,1.9900,1.9900,7239,0
EDP-LIS,5,20030729,161500,1.9900,1.9900,1.9900,1.9900,5761,0
EDP-LIS,5,20030729,162000,2.0000,2.0000,1.9900,2.0000,13684,0
EDP-LIS,5,20030729,162500,2.0000,2.0000,1.9900,1.9900,149168,0
EDP-LIS,5,20030729,163500,2.0000,2.0000,2.0000,2.0000,216805,0
EDP-LIS,5,20030730,080500,1.9900,2.0000,1.9900,2.0000,84477,0
EDP-LIS,5,20030730,082000,2.0000,2.0000,2.0000,2.0000,1000,0
EDP-LIS,5,20030730,083500,2.0000,2.0000,2.0000,2.0000,1200,0
EDP-LIS,5,20030730,084000,2.0000,2.0000,1.9900,1.9900,338,0
EDP-LIS,5,20030730,084500,1.9900,1.9900,1.9900,1.9900,300,0
EDP-LIS,5,20030730,085000,1.9900,1.9900,1.9900,1.9900,2745,0
EDP-LIS,5,20030730,085500,1.9900,1.9900,1.9900,1.9900,325,0
EDP-LIS,5,20030730,090000,1.9900,1.9900,1.9900,1.9900,385,0
EDP-LIS,5,20030730,090500,1.9900,1.9900,1.9800,1.9800,82909,0
EDP-LIS,5,20030730,091000,1.9800,1.9800,1.9800,1.9800,2575,0
EDP-LIS,5,20030730,091500,1.9900,1.9900,1.9900,1.9900,25741,0
EDP-LIS,5,20030730,092500,1.9900,1.9900,1.9900,1.9900,17259,0
EDP-LIS,5,20030730,093000,1.9800,1.9800,1.9800,1.9800,2011,0
EDP-LIS,5,20030730,094000,1.9800,1.9800,1.9800,1.9800,924,0
EDP-LIS,5,20030730,095000,1.9800,1.9800,1.9800,1.9800,725,0
EDP-LIS,5,20030730,095500,1.9800,1.9800,1.9800,1.9800,4170,0
EDP-LIS,5,20030730,100500,1.9900,1.9900,1.9900,1.9900,44193,0
EDP-LIS,5,20030730,101000,1.9900,1.9900,1.9900,1.9900,1225,0
EDP-LIS,5,20030730,101500,1.9900,1.9900,1.9900,1.9900,5815,0
EDP-LIS,5,20030730,102000,1.9900,2.0000,1.9900,2.0000,654,0
EDP-LIS,5,20030730,102500,1.9900,1.9900,1.9900,1.9900,20000,0
EDP-LIS,5,20030730,103000,1.9900,1.9900,1.9900,1.9900,41820,0
EDP-LIS,5,20030730,103500,1.9800,2.0000,1.9800,1.9900,12420,0
EDP-LIS,5,20030730,104000,1.9900,1.9900,1.9900,1.9900,6950,0
EDP-LIS,5,20030730,104500,1.9900,1.9900,1.9900,1.9900,488,0
EDP-LIS,5,20030730,105000,1.9900,1.9900,1.9900,1.9900,510,0
EDP-LIS,5,20030730,110000,1.9900,1.9900,1.9900,1.9900,8626,0
EDP-LIS,5,20030730,110500,1.9900,2.0000,1.9900,1.9900,2430,0
EDP-LIS,5,20030730,111000,1.9900,1.9900,1.9900,1.9900,10000,0
EDP-LIS,5,20030730,111500,1.9900,1.9900,1.9900,1.9900,1046,0
EDP-LIS,5,20030730,112000,2.0000,2.0000,2.0000,2.0000,460,0
EDP-LIS,5,20030730,113000,1.9900,1.9900,1.9900,1.9900,11674,0
EDP-LIS,5,20030730,113500,1.9900,1.9900,1.9900,1.9900,130,0
EDP-LIS,5,20030730,114000,1.9900,1.9900,1.9900,1.9900,405,0
EDP-LIS,5,20030730,114500,1.9900,2.0000,1.9900,2.0000,890,0
EDP-LIS,5,20030730,115000,1.9900,1.9900,1.9900,1.9900,1891,0
EDP-LIS,5,20030730,115500,1.9900,1.9900,1.9900,1.9900,1300,0
EDP-LIS,5,20030730,120500,1.9900,1.9900,1.9900,1.9900,5000,0
EDP-LIS,5,20030730,121000,1.9900,2.0000,1.9900,2.0000,11804,0
EDP-LIS,5,20030730,121500,1.9900,1.9900,1.9900,1.9900,2235,0
EDP-LIS,5,20030730,122000,1.9900,1.9900,1.9900,1.9900,1956,0
EDP-LIS,5,20030730,122500,1.9900,1.9900,1.9900,1.9900,1395,0
EDP-LIS,5,20030730,123000,1.9900,1.9900,1.9900,1.9900,650,0
EDP-LIS,5,20030730,123500,1.9900,1.9900,1.9900,1.9900,385,0
EDP-LIS,5,20030730,124000,1.9900,1.9900,1.9900,1.9900,6570,0
EDP-LIS,5,20030730,124500,1.9900,1.9900,1.9900,1.9900,2810,0
EDP-LIS,5,20030730,125000,1.9900,1.9900,1.9900,1.9900,390,0
EDP-LIS,5,20030730,125500,1.9900,1.9900,1.9900,1.9900,2355,0
EDP-LIS,5,20030730,130000,1.9900,1.9900,1.9900,1.9900,1150,0
EDP-LIS,5,20030730,131000,1.9900,1.9900,1.9900,1.9900,5726,0
EDP-LIS,5,20030730,131500,2.0000,2.0000,2.0000,2.0000,6305,0
EDP-LIS,5,20030730,132000,2.0000,2.0000,1.9900,1.9900,6690,0
EDP-LIS,5,20030730,132500,1.9900,1.9900,1.9900,1.9900,3000,0
EDP-LIS,5,20030730,133000,1.9900,1.9900,1.9900,1.9900,1175,0
EDP-LIS,5,20030730,133500,1.9900,1.9900,1.9900,1.9900,20050,0
EDP-LIS,5,20030730,134000,1.9900,1.9900,1.9900,1.9900,122899,0
EDP-LIS,5,20030730,135000,1.9900,1.9900,1.9900,1.9900,655,0
EDP-LIS,5,20030730,135500,1.9900,2.0000,1.9900,1.9900,214534,0
EDP-LIS,5,20030730,140000,1.9900,1.9900,1.9900,1.9900,36300,0
EDP-LIS,5,20030730,140500,1.9900,1.9900,1.9900,1.9900,44664,0
EDP-LIS,5,20030730,141000,1.9900,1.9900,1.9900,1.9900,7304,0
EDP-LIS,5,20030730,141500,1.9900,1.9900,1.9900,1.9900,46305,0
EDP-LIS,5,20030730,142000,1.9900,1.9900,1.9900,1.9900,25,0
EDP-LIS,5,20030730,142500,1.9900,1.9900,1.9900,1.9900,500,0
EDP-LIS,5,20030730,143000,1.9800,1.9800,1.9800,1.9800,635,0
EDP-LIS,5,20030730,143500,1.9800,1.9800,1.9800,1.9800,50,0
EDP-LIS,5,20030730,144500,1.9800,1.9800,1.9800,1.9800,1775,0
EDP-LIS,5,20030730,145000,1.9800,1.9800,1.9800,1.9800,2635,0
EDP-LIS,5,20030730,145500,1.9800,1.9800,1.9800,1.9800,1056,0
EDP-LIS,5,20030730,150000,1.9800,1.9900,1.9800,1.9900,21593,0
EDP-LIS,5,20030730,150500,1.9900,1.9900,1.9800,1.9800,9895,0
EDP-LIS,5,20030730,151500,1.9800,1.9800,1.9800,1.9800,3395,0
EDP-LIS,5,20030730,152000,1.9800,1.9800,1.9800,1.9800,397,0
EDP-LIS,5,20030730,152500,1.9800,1.9800,1.9800,1.9800,250,0
EDP-LIS,5,20030730,153000,1.9800,1.9800,1.9800,1.9800,21545,0
EDP-LIS,5,20030730,153500,1.9800,1.9800,1.9800,1.9800,19800,0
EDP-LIS,5,20030730,154000,1.9800,1.9800,1.9800,1.9800,260,0
EDP-LIS,5,20030730,154500,1.9800,1.9800,1.9800,1.9800,966,0
EDP-LIS,5,20030730,155500,1.9800,1.9800,1.9800,1.9800,23498,0
EDP-LIS,5,20030730,160500,1.9900,1.9900,1.9800,1.9800,2383,0
EDP-LIS,5,20030730,161000,1.9900,1.9900,1.9900,1.9900,1250,0
EDP-LIS,5,20030730,161500,1.9900,1.9900,1.9800,1.9800,64500,0
EDP-LIS,5,20030730,162000,1.9800,1.9800,1.9800,1.9800,10100,0
EDP-LIS,5,20030730,163500,1.9900,1.9900,1.9900,1.9900,360650,0
EDP-LIS,5,20030730,165000,1.9900,1.9900,1.9900,1.9900,17000,0
EDP-LIS,5,20030731,080500,1.9900,1.9900,1.9900,1.9900,14898,0
EDP-LIS,5,20030731,081000,1.9900,1.9900,1.9900,1.9900,2030,0
EDP-LIS,5,20030731,081500,1.9900,1.9900,1.9900,1.9900,15520,0
EDP-LIS,5,20030731,082500,2.0000,2.0000,2.0000,2.0000,2544117,0
EDP-LIS,5,20030731,083000,2.0000,2.0000,2.0000,2.0000,161000,0
EDP-LIS,5,20030731,083500,2.0000,2.0000,2.0000,2.0000,23778,0
EDP-LIS,5,20030731,084000,2.0000,2.0000,1.9900,1.9900,21790,0
EDP-LIS,5,20030731,084500,1.9900,1.9900,1.9900,1.9900,1000,0
EDP-LIS,5,20030731,085000,1.9900,1.9900,1.9900,1.9900,1265,0
EDP-LIS,5,20030731,085500,1.9900,2.0000,1.9900,2.0000,20520,0
EDP-LIS,5,20030731,090500,1.9900,1.9900,1.9900,1.9900,390,0
EDP-LIS,5,20030731,091000,1.9900,1.9900,1.9900,1.9900,6050,0
EDP-LIS,5,20030731,091500,2.0000,2.0000,1.9900,2.0000,2715,0
EDP-LIS,5,20030731,092500,1.9900,2.0000,1.9900,2.0000,4136,0
EDP-LIS,5,20030731,093000,1.9900,1.9900,1.9900,1.9900,1050,0
EDP-LIS,5,20030731,093500,1.9900,2.0000,1.9900,1.9900,20728,0
EDP-LIS,5,20030731,094000,1.9900,1.9900,1.9900,1.9900,6257,0
EDP-LIS,5,20030731,094500,1.9900,1.9900,1.9900,1.9900,5040,0
EDP-LIS,5,20030731,095000,1.9900,1.9900,1.9900,1.9900,1400,0
EDP-LIS,5,20030731,095500,2.0000,2.0000,1.9900,1.9900,1715,0
EDP-LIS,5,20030731,100000,1.9900,1.9900,1.9900,1.9900,13037,0
EDP-LIS,5,20030731,100500,1.9900,1.9900,1.9900,1.9900,2000,0
EDP-LIS,5,20030731,101000,1.9900,1.9900,1.9900,1.9900,5750,0
EDP-LIS,5,20030731,101500,1.9900,1.9900,1.9900,1.9900,110,0
EDP-LIS,5,20030731,102000,2.0000,2.0000,2.0000,2.0000,1553,0
EDP-LIS,5,20030731,103000,1.9900,1.9900,1.9900,1.9900,775,0
EDP-LIS,5,20030731,103500,1.9900,1.9900,1.9900,1.9900,885,0
EDP-LIS,5,20030731,104000,2.0000,2.0000,1.9900,2.0000,7941,0
EDP-LIS,5,20030731,104500,2.0000,2.0000,1.9900,1.9900,7434,0
EDP-LIS,5,20030731,105000,1.9900,1.9900,1.9900,1.9900,1246,0
EDP-LIS,5,20030731,105500,1.9900,1.9900,1.9900,1.9900,20576,0
EDP-LIS,5,20030731,110000,1.9900,1.9900,1.9900,1.9900,7593,0
EDP-LIS,5,20030731,110500,1.9900,1.9900,1.9900,1.9900,7017,0
EDP-LIS,5,20030731,111000,1.9900,1.9900,1.9900,1.9900,2600,0
EDP-LIS,5,20030731,111500,1.9900,1.9900,1.9900,1.9900,1655,0
EDP-LIS,5,20030731,112500,1.9900,2.0000,1.9900,1.9900,1289625,0
EDP-LIS,5,20030731,113000,1.9900,1.9900,1.9900,1.9900,3040,0
EDP-LIS,5,20030731,113500,1.9900,1.9900,1.9900,1.9900,1043,0
EDP-LIS,5,20030731,114500,1.9900,1.9900,1.9900,1.9900,1175,0
EDP-LIS,5,20030731,115000,1.9900,1.9900,1.9900,1.9900,1215,0
EDP-LIS,5,20030731,120500,1.9900,1.9900,1.9900,1.9900,1750,0
EDP-LIS,5,20030731,121000,1.9900,1.9900,1.9900,1.9900,1275,0
EDP-LIS,5,20030731,121500,1.9900,1.9900,1.9900,1.9900,19000,0
EDP-LIS,5,20030731,122000,1.9900,1.9900,1.9900,1.9900,1230,0
EDP-LIS,5,20030731,122500,2.0000,2.0000,2.0000,2.0000,250000,0
EDP-LIS,5,20030731,123000,1.9900,1.9900,1.9900,1.9900,7460,0
EDP-LIS,5,20030731,123500,2.0000,2.0000,1.9900,1.9900,1345,0
EDP-LIS,5,20030731,124000,1.9900,1.9900,1.9900,1.9900,1091,0
EDP-LIS,5,20030731,124500,1.9900,1.9900,1.9900,1.9900,715,0
EDP-LIS,5,20030731,125000,1.9900,1.9900,1.9900,1.9900,44,0
EDP-LIS,5,20030731,130000,1.9900,1.9900,1.9900,1.9900,625,0
EDP-LIS,5,20030731,130500,1.9900,1.9900,1.9900,1.9900,3390,0
EDP-LIS,5,20030731,131000,1.9900,1.9900,1.9900,1.9900,734,0
EDP-LIS,5,20030731,132000,1.9900,2.0000,1.9900,2.0000,1536,0
EDP-LIS,5,20030731,132500,1.9900,1.9900,1.9900,1.9900,596,0
EDP-LIS,5,20030731,133000,2.0000,2.0000,1.9900,1.9900,6857,0
EDP-LIS,5,20030731,133500,1.9900,1.9900,1.9900,1.9900,2000,0
EDP-LIS,5,20030731,134000,1.9900,1.9900,1.9900,1.9900,1300,0
EDP-LIS,5,20030731,134500,2.0000,2.0000,1.9900,1.9900,585,0
EDP-LIS,5,20030731,135500,1.9900,1.9900,1.9900,1.9900,3040,0
EDP-LIS,5,20030731,140000,1.9900,2.0100,1.9900,2.0100,340650,0
EDP-LIS,5,20030731,140500,2.0000,2.0000,1.9900,1.9900,44168,0
EDP-LIS,5,20030731,141500,1.9900,1.9900,1.9900,1.9900,2117,0
EDP-LIS,5,20030731,142000,1.9900,1.9900,1.9900,1.9900,4721,0
EDP-LIS,5,20030731,142500,1.9900,2.0000,1.9900,2.0000,25467,0
EDP-LIS,5,20030731,143000,1.9900,1.9900,1.9900,1.9900,4665,0
EDP-LIS,5,20030731,143500,1.9900,1.9900,1.9900,1.9900,25996,0
EDP-LIS,5,20030731,144000,1.9900,1.9900,1.9900,1.9900,2572,0
EDP-LIS,5,20030731,144500,1.9900,1.9900,1.9900,1.9900,20063,0
EDP-LIS,5,20030731,145000,1.9900,1.9900,1.9900,1.9900,22301,0
EDP-LIS,5,20030731,145500,1.9900,1.9900,1.9900,1.9900,12880,0
EDP-LIS,5,20030731,150000,1.9900,1.9900,1.9900,1.9900,12995,0
EDP-LIS,5,20030731,151000,1.9900,1.9900,1.9900,1.9900,780,0
EDP-LIS,5,20030731,152000,1.9900,1.9900,1.9900,1.9900,5520,0
EDP-LIS,5,20030731,152500,1.9900,2.0000,1.9900,2.0000,13728,0
EDP-LIS,5,20030731,153000,1.9900,1.9900,1.9900,1.9900,2310,0
EDP-LIS,5,20030731,153500,1.9900,1.9900,1.9900,1.9900,2914,0
EDP-LIS,5,20030731,154000,1.9900,1.9900,1.9900,1.9900,9033,0
EDP-LIS,5,20030731,154500,1.9900,1.9900,1.9900,1.9900,9591,0
EDP-LIS,5,20030731,155000,1.9900,1.9900,1.9900,1.9900,6175,0
EDP-LIS,5,20030731,155500,1.9900,1.9900,1.9900,1.9900,2225,0
EDP-LIS,5,20030731,160000,1.9900,2.0000,1.9900,1.9900,333996,0
EDP-LIS,5,20030731,160500,1.9900,1.9900,1.9800,1.9800,361110,0
EDP-LIS,5,20030731,161000,1.9800,1.9800,1.9800,1.9800,11986,0
EDP-LIS,5,20030731,161500,1.9800,1.9900,1.9800,1.9800,26211,0
EDP-LIS,5,20030731,162000,1.9800,1.9800,1.9800,1.9800,15030,0
EDP-LIS,5,20030731,162500,1.9800,1.9800,1.9800,1.9800,85165,0
EDP-LIS,5,20030731,165000,1.9700,1.9700,1.9700,1.9700,1009265,0
EDP-LIS,5,20030801,080500,1.9800,1.9900,1.9800,1.9800,105392,0
EDP-LIS,5,20030801,081000,1.9800,1.9800,1.9800,1.9800,5000,0
EDP-LIS,5,20030801,082500,1.9900,1.9900,1.9900,1.9900,10000,0
EDP-LIS,5,20030801,083500,1.9800,1.9800,1.9800,1.9800,3000,0
EDP-LIS,5,20030801,084000,1.9800,1.9800,1.9800,1.9800,4800,0
EDP-LIS,5,20030801,084500,1.9800,1.9800,1.9800,1.9800,2275,0
EDP-LIS,5,20030801,085000,1.9800,1.9800,1.9800,1.9800,1150,0
EDP-LIS,5,20030801,085500,1.9800,1.9800,1.9800,1.9800,200,0
EDP-LIS,5,20030801,090000,1.9800,1.9800,1.9800,1.9800,10100,0
EDP-LIS,5,20030801,090500,1.9800,1.9800,1.9700,1.9700,47806,0
EDP-LIS,5,20030801,091000,1.9700,1.9700,1.9700,1.9700,2135,0
EDP-LIS,5,20030801,091500,1.9700,1.9700,1.9700,1.9700,385,0
EDP-LIS,5,20030801,092500,1.9700,1.9700,1.9700,1.9700,390,0
EDP-LIS,5,20030801,093500,1.9700,1.9800,1.9700,1.9800,17561,0
EDP-LIS,5,20030801,094000,1.9800,1.9800,1.9800,1.9800,5000,0
EDP-LIS,5,20030801,094500,1.9800,1.9800,1.9800,1.9800,57269,0
EDP-LIS,5,20030801,095000,1.9800,1.9800,1.9800,1.9800,13615,0
EDP-LIS,5,20030801,095500,1.9800,1.9800,1.9800,1.9800,1525,0
EDP-LIS,5,20030801,100000,1.9800,1.9800,1.9800,1.9800,273,0
EDP-LIS,5,20030801,100500,1.9900,1.9900,1.9800,1.9800,11382,0
EDP-LIS,5,20030801,101000,1.9800,1.9800,1.9800,1.9800,16756,0
EDP-LIS,5,20030801,101500,1.9800,1.9800,1.9800,1.9800,510,0
EDP-LIS,5,20030801,102000,1.9800,1.9800,1.9800,1.9800,50000,0
EDP-LIS,5,20030801,102500,1.9800,1.9800,1.9800,1.9800,975,0
EDP-LIS,5,20030801,103000,1.9800,1.9900,1.9700,1.9700,61137,0
EDP-LIS,5,20030801,103500,1.9800,1.9800,1.9800,1.9800,1000,0
EDP-LIS,5,20030801,104000,1.9700,1.9700,1.9700,1.9700,1815,0
EDP-LIS,5,20030801,104500,1.9700,1.9700,1.9700,1.9700,510,0
EDP-LIS,5,20030801,105000,1.9700,1.9700,1.9700,1.9700,630,0
EDP-LIS,5,20030801,105500,1.9700,1.9700,1.9700,1.9700,600,0
EDP-LIS,5,20030801,110000,1.9700,1.9700,1.9700,1.9700,23495,0
EDP-LIS,5,20030801,111000,1.9800,1.9800,1.9700,1.9800,7834,0
EDP-LIS,5,20030801,111500,1.9700,1.9800,1.9700,1.9700,74690,0
EDP-LIS,5,20030801,112000,1.9700,1.9700,1.9700,1.9700,500,0
EDP-LIS,5,20030801,112500,1.9700,1.9700,1.9700,1.9700,115505,0
EDP-LIS,5,20030801,113000,1.9700,1.9700,1.9700,1.9700,11001,0
EDP-LIS,5,20030801,113500,1.9700,1.9700,1.9700,1.9700,16110,0
EDP-LIS,5,20030801,114000,1.9700,1.9800,1.9700,1.9800,13640,0
EDP-LIS,5,20030801,114500,1.9700,1.9700,1.9700,1.9700,1770,0
EDP-LIS,5,20030801,115000,1.9700,1.9700,1.9600,1.9600,70389,0
EDP-LIS,5,20030801,115500,1.9700,1.9700,1.9600,1.9600,11210,0
EDP-LIS,5,20030801,120000,1.9700,1.9700,1.9600,1.9600,2132,0
EDP-LIS,5,20030801,120500,1.9600,1.9600,1.9600,1.9600,3128,0
EDP-LIS,5,20030801,121000,1.9600,1.9600,1.9600,1.9600,80910,0
EDP-LIS,5,20030801,121500,1.9600,1.9600,1.9600,1.9600,11105,0
EDP-LIS,5,20030801,122000,1.9600,1.9600,1.9600,1.9600,50770,0
EDP-LIS,5,20030801,122500,1.9600,1.9600,1.9600,1.9600,10385,0
EDP-LIS,5,20030801,123000,1.9600,1.9600,1.9600,1.9600,15130,0
EDP-LIS,5,20030801,123500,1.9600,1.9600,1.9600,1.9600,145605,0
EDP-LIS,5,20030801,124000,1.9600,1.9700,1.9600,1.9600,26285,0
EDP-LIS,5,20030801,124500,1.9600,1.9600,1.9500,1.9500,302645,0
EDP-LIS,5,20030801,125500,1.9500,1.9500,1.9400,1.9500,395502,0
EDP-LIS,5,20030801,130000,1.9400,1.9400,1.9400,1.9400,220,0
EDP-LIS,5,20030801,130500,1.9400,1.9400,1.9400,1.9400,390,0
EDP-LIS,5,20030801,131000,1.9400,1.9500,1.9400,1.9500,2015,0
EDP-LIS,5,20030801,131500,1.9500,1.9500,1.9400,1.9400,72200,0
EDP-LIS,5,20030801,132000,1.9400,1.9400,1.9400,1.9400,715,0
EDP-LIS,5,20030801,132500,1.9600,1.9600,1.9400,1.9400,211040,0
EDP-LIS,5,20030801,133000,1.9500,1.9500,1.9400,1.9500,46328,0
EDP-LIS,5,20030801,133500,1.9500,1.9500,1.9500,1.9500,5380,0
EDP-LIS,5,20030801,134500,1.9500,1.9500,1.9500,1.9500,57,0
EDP-LIS,5,20030801,135000,1.9400,1.9500,1.9400,1.9500,5825,0
EDP-LIS,5,20030801,135500,1.9500,1.9500,1.9500,1.9500,4600,0
EDP-LIS,5,20030801,140000,1.9500,1.9500,1.9400,1.9500,9400,0
EDP-LIS,5,20030801,140500,1.9400,1.9400,1.9400,1.9400,385,0
EDP-LIS,5,20030801,141000,1.9400,1.9400,1.9400,1.9400,160390,0
EDP-LIS,5,20030801,141500,1.9500,1.9500,1.9400,1.9400,112096,0
EDP-LIS,5,20030801,142000,1.9400,1.9400,1.9400,1.9400,760,0
EDP-LIS,5,20030801,142500,1.9400,1.9400,1.9300,1.9300,6379,0
EDP-LIS,5,20030801,143000,1.9400,1.9400,1.9300,1.9400,8186,0
EDP-LIS,5,20030801,143500,1.9300,1.9400,1.9300,1.9300,58400,0
EDP-LIS,5,20030801,144000,1.9300,1.9400,1.9300,1.9400,80248,0
EDP-LIS,5,20030801,144500,1.9400,1.9400,1.9300,1.9400,122641,0
EDP-LIS,5,20030801,145000,1.9400,1.9400,1.9400,1.9400,95560,0
EDP-LIS,5,20030801,145500,1.9400,1.9400,1.9400,1.9400,24187,0
EDP-LIS,5,20030801,150000,1.9300,1.9400,1.9300,1.9300,293164,0
EDP-LIS,5,20030801,150500,1.9300,1.9300,1.9200,1.9300,15210,0
EDP-LIS,5,20030801,151000,1.9300,1.9400,1.9200,1.9400,209042,0
EDP-LIS,5,20030801,151500,1.9300,1.9400,1.9300,1.9400,19539,0
EDP-LIS,5,20030801,152500,1.9400,1.9400,1.9400,1.9400,12894,0
EDP-LIS,5,20030801,153000,1.9400,1.9400,1.9300,1.9400,1887,0
EDP-LIS,5,20030801,153500,1.9300,1.9400,1.9300,1.9300,7324,0
EDP-LIS,5,20030801,154000,1.9400,1.9400,1.9300,1.9400,14086,0
EDP-LIS,5,20030801,154500,1.9300,1.9400,1.9300,1.9300,307561,0
EDP-LIS,5,20030801,155000,1.9300,1.9400,1.9300,1.9400,13136,0
EDP-LIS,5,20030801,155500,1.9400,1.9400,1.9400,1.9400,329880,0
EDP-LIS,5,20030801,160000,1.9500,1.9500,1.9300,1.9300,377440,0
EDP-LIS,5,20030801,160500,1.9400,1.9500,1.9400,1.9400,211102,0
EDP-LIS,5,20030801,161000,1.9400,1.9400,1.9400,1.9400,2987,0
EDP-LIS,5,20030801,161500,1.9400,1.9400,1.9300,1.9400,4567,0
EDP-LIS,5,20030801,162000,1.9400,1.9400,1.9400,1.9400,146610,0
EDP-LIS,5,20030801,162500,1.9400,1.9400,1.9400,1.9400,110444,0
EDP-LIS,5,20030801,163000,1.9400,1.9400,1.9400,1.9400,21250,0
EDP-LIS,5,20030801,163500,1.9300,1.9300,1.9300,1.9300,224006,0
EDP-LIS,5,20030804,080500,1.9300,1.9300,1.9300,1.9300,44813,0
EDP-LIS,5,20030804,081000,1.9300,1.9400,1.9300,1.9400,7331,0
EDP-LIS,5,20030804,083000,1.9300,1.9300,1.9300,1.9300,500,0
EDP-LIS,5,20030804,083500,1.9300,1.9300,1.9300,1.9300,4530,0
EDP-LIS,5,20030804,084000,1.9200,1.9200,1.9200,1.9200,385,0
EDP-LIS,5,20030804,085500,1.9200,1.9200,1.9200,1.9200,561,0
EDP-LIS,5,20030804,090000,1.9200,1.9300,1.9200,1.9300,10364,0
EDP-LIS,5,20030804,090500,1.9200,1.9300,1.9200,1.9200,2633,0
EDP-LIS,5,20030804,091500,1.9200,1.9200,1.9200,1.9200,110,0
EDP-LIS,5,20030804,092000,1.9200,1.9200,1.9200,1.9200,1,0
EDP-LIS,5,20030804,092500,1.9200,1.9200,1.9100,1.9100,849485,0
EDP-LIS,5,20030804,093000,1.9100,1.9100,1.8900,1.8900,682357,0
EDP-LIS,5,20030804,093500,1.8900,1.9000,1.8900,1.9000,164938,0
EDP-LIS,5,20030804,094000,1.9000,1.9000,1.8800,1.8800,266920,0
EDP-LIS,5,20030804,094500,1.8900,1.9000,1.8800,1.8900,261315,0
EDP-LIS,5,20030804,095000,1.8900,1.8900,1.8800,1.8900,247242,0
EDP-LIS,5,20030804,095500,1.8900,1.8900,1.8900,1.8900,4144,0
EDP-LIS,5,20030804,100000,1.8900,1.9000,1.8900,1.9000,10010,0
EDP-LIS,5,20030804,100500,1.9000,1.9000,1.8900,1.8900,12450,0
EDP-LIS,5,20030804,101000,1.8900,1.9000,1.8900,1.8900,28918,0
EDP-LIS,5,20030804,102000,1.8900,1.9000,1.8900,1.9000,2702,0
EDP-LIS,5,20030804,102500,1.8900,1.8900,1.8900,1.8900,22000,0
EDP-LIS,5,20030804,103000,1.8900,1.9000,1.8900,1.9000,4582,0
EDP-LIS,5,20030804,103500,1.9000,1.9000,1.8900,1.9000,8230,0
EDP-LIS,5,20030804,104000,1.9000,1.9000,1.9000,1.9000,1745,0
EDP-LIS,5,20030804,104500,1.8900,1.8900,1.8900,1.8900,4936,0
EDP-LIS,5,20030804,105000,1.9000,1.9000,1.9000,1.9000,234000,0
EDP-LIS,5,20030804,105500,1.9000,1.9000,1.8900,1.9000,234813,0
EDP-LIS,5,20030804,110000,1.9000,1.9100,1.9000,1.9100,59118,0
EDP-LIS,5,20030804,110500,1.9100,1.9100,1.9000,1.9000,12654,0
EDP-LIS,5,20030804,111000,1.9000,1.9000,1.9000,1.9000,8938,0
EDP-LIS,5,20030804,111500,1.9000,1.9000,1.9000,1.9000,4870,0
EDP-LIS,5,20030804,112000,1.9100,1.9100,1.9100,1.9100,1,0
EDP-LIS,5,20030804,112500,1.9000,1.9100,1.9000,1.9100,36557,0
EDP-LIS,5,20030804,113000,1.9000,1.9200,1.9000,1.9100,97379,0
EDP-LIS,5,20030804,113500,1.9200,1.9200,1.9100,1.9200,19703,0
EDP-LIS,5,20030804,114000,1.9100,1.9200,1.9100,1.9100,4292,0
EDP-LIS,5,20030804,114500,1.9200,1.9200,1.9100,1.9100,8653,0
EDP-LIS,5,20030804,115000,1.9200,1.9200,1.9100,1.9100,3026,0
EDP-LIS,5,20030804,115500,1.9100,1.9100,1.9100,1.9100,29825,0
EDP-LIS,5,20030804,120000,1.9100,1.9100,1.9000,1.9000,67877,0
EDP-LIS,5,20030804,120500,1.9000,1.9100,1.9000,1.9100,750,0
EDP-LIS,5,20030804,121000,1.9000,1.9100,1.9000,1.9100,30700,0
EDP-LIS,5,20030804,121500,1.9000,1.9100,1.9000,1.9000,18284,0
EDP-LIS,5,20030804,122000,1.9000,1.9000,1.9000,1.9000,706704,0
EDP-LIS,5,20030804,122500,1.9000,1.9000,1.8900,1.8900,29807,0
EDP-LIS,5,20030804,123000,1.8900,1.8900,1.8900,1.8900,4299,0
EDP-LIS,5,20030804,124000,1.9000,1.9000,1.8900,1.8900,10813,0
EDP-LIS,5,20030804,124500,1.9000,1.9000,1.9000,1.9000,2547,0
EDP-LIS,5,20030804,125000,1.8900,1.9000,1.8900,1.9000,2010,0
EDP-LIS,5,20030804,125500,1.8900,1.8900,1.8900,1.8900,5410,0
EDP-LIS,5,20030804,130000,1.9000,1.9000,1.9000,1.9000,62800,0
EDP-LIS,5,20030804,130500,1.9000,1.9000,1.9000,1.9000,75000,0
EDP-LIS,5,20030804,131000,1.9000,1.9000,1.9000,1.9000,27795,0
EDP-LIS,5,20030804,131500,1.9000,1.9100,1.9000,1.9000,4814,0
EDP-LIS,5,20030804,132000,1.9000,1.9100,1.9000,1.9100,2130,0
EDP-LIS,5,20030804,132500,1.9000,1.9000,1.9000,1.9000,1350,0
EDP-LIS,5,20030804,133000,1.9000,1.9000,1.9000,1.9000,3020,0
EDP-LIS,5,20030804,133500,1.9000,1.9000,1.9000,1.9000,1795,0
EDP-LIS,5,20030804,134000,1.9100,1.9100,1.9100,1.9100,741,0
EDP-LIS,5,20030804,134500,1.9100,1.9100,1.9000,1.9000,2642,0
EDP-LIS,5,20030804,135000,1.9000,1.9000,1.9000,1.9000,1500,0
EDP-LIS,5,20030804,135500,1.9000,1.9100,1.9000,1.9100,3766,0
EDP-LIS,5,20030804,140000,1.9100,1.9100,1.9000,1.9000,6525,0
EDP-LIS,5,20030804,140500,1.9000,1.9100,1.9000,1.9100,1600,0
EDP-LIS,5,20030804,141000,1.9100,1.9100,1.9100,1.9100,1694,0
EDP-LIS,5,20030804,141500,1.9000,1.9100,1.9000,1.9100,247129,0
EDP-LIS,5,20030804,142000,1.9100,1.9100,1.9100,1.9100,760,0
EDP-LIS,5,20030804,142500,1.9100,1.9100,1.9100,1.9100,5000,0
EDP-LIS,5,20030804,143000,1.9100,1.9100,1.9100,1.9100,6020,0
EDP-LIS,5,20030804,143500,1.9200,1.9200,1.9100,1.9100,45608,0
EDP-LIS,5,20030804,144000,1.9000,1.9000,1.9000,1.9000,928,0
EDP-LIS,5,20030804,144500,1.9000,1.9000,1.9000,1.9000,5476,0
EDP-LIS,5,20030804,145000,1.9100,1.9200,1.9100,1.9100,8121,0
EDP-LIS,5,20030804,145500,1.9100,1.9100,1.9000,1.9100,200250,0
EDP-LIS,5,20030804,150000,1.9000,1.9000,1.9000,1.9000,5511,0
EDP-LIS,5,20030804,150500,1.9000,1.9000,1.9000,1.9000,21042,0
EDP-LIS,5,20030804,151000,1.9100,1.9100,1.9000,1.9000,4441,0
EDP-LIS,5,20030804,151500,1.9000,1.9000,1.9000,1.9000,1196,0
EDP-LIS,5,20030804,152000,1.9000,1.9000,1.9000,1.9000,4875,0
EDP-LIS,5,20030804,152500,1.9100,1.9100,1.9100,1.9100,36807,0
EDP-LIS,5,20030804,153000,1.9100,1.9100,1.9100,1.9100,2583,0
EDP-LIS,5,20030804,153500,1.9000,1.9100,1.9000,1.9100,13092,0
EDP-LIS,5,20030804,154000,1.9100,1.9200,1.9100,1.9100,34731,0
EDP-LIS,5,20030804,154500,1.9200,1.9200,1.9100,1.9100,11321,0
EDP-LIS,5,20030804,155000,1.9100,1.9200,1.9100,1.9200,25869,0
EDP-LIS,5,20030804,155500,1.9100,1.9100,1.9100,1.9100,520,0
EDP-LIS,5,20030804,160500,1.9200,1.9200,1.9100,1.9100,102781,0
EDP-LIS,5,20030804,161500,1.9200,1.9200,1.9100,1.9200,89758,0
EDP-LIS,5,20030804,162000,1.9100,1.9100,1.9100,1.9100,1473,0
EDP-LIS,5,20030804,162500,1.9200,1.9300,1.9200,1.9300,412657,0
EDP-LIS,5,20030804,163500,1.9500,1.9500,1.9500,1.9500,1411050,0
EDP-LIS,5,20030804,171000,1.9500,1.9500,1.9500,1.9500,106666,0
EDP-LIS,5,20030804,171500,1.9500,1.9500,1.9500,1.9500,3085357,0
EDP-LIS,5,20030805,080500,1.9500,1.9500,1.9500,1.9500,308730,0
EDP-LIS,5,20030805,081000,1.9500,1.9500,1.9500,1.9500,15000,0
EDP-LIS,5,20030805,082000,1.9500,1.9500,1.9500,1.9500,2000,0
EDP-LIS,5,20030805,082500,1.9500,1.9500,1.9500,1.9500,1000,0
EDP-LIS,5,20030805,083000,1.9500,1.9500,1.9500,1.9500,16076,0
EDP-LIS,5,20030805,083500,1.9400,1.9400,1.9400,1.9400,10,0
EDP-LIS,5,20030805,084500,1.9500,1.9600,1.9500,1.9600,31379,0
EDP-LIS,5,20030805,085000,1.9500,1.9500,1.9500,1.9500,18711,0
EDP-LIS,5,20030805,090500,1.9500,1.9500,1.9500,1.9500,5458,0
EDP-LIS,5,20030805,091000,1.9500,1.9500,1.9400,1.9400,4344,0
EDP-LIS,5,20030805,091500,1.9400,1.9500,1.9400,1.9500,24074,0
EDP-LIS,5,20030805,092000,1.9500,1.9500,1.9500,1.9500,1285,0
EDP-LIS,5,20030805,092500,1.9500,1.9600,1.9500,1.9600,12166,0
EDP-LIS,5,20030805,093500,1.9500,1.9500,1.9500,1.9500,1390,0
EDP-LIS,5,20030805,094000,1.9500,1.9500,1.9500,1.9500,66,0
EDP-LIS,5,20030805,094500,1.9500,1.9500,1.9500,1.9500,890,0
EDP-LIS,5,20030805,095000,1.9500,1.9500,1.9500,1.9500,15214,0
EDP-LIS,5,20030805,095500,1.9600,1.9600,1.9500,1.9500,21997,0
EDP-LIS,5,20030805,100000,1.9500,1.9500,1.9500,1.9500,2063,0
EDP-LIS,5,20030805,100500,1.9500,1.9500,1.9500,1.9500,170,0
EDP-LIS,5,20030805,101000,1.9500,1.9500,1.9500,1.9500,123409,0
EDP-LIS,5,20030805,101500,1.9600,1.9600,1.9400,1.9500,18514,0
EDP-LIS,5,20030805,102000,1.9400,1.9500,1.9400,1.9400,18493,0
EDP-LIS,5,20030805,103500,1.9400,1.9400,1.9400,1.9400,385,0
EDP-LIS,5,20030805,104000,1.9500,1.9500,1.9400,1.9400,2275,0
EDP-LIS,5,20030805,104500,1.9400,1.9400,1.9400,1.9400,900,0
EDP-LIS,5,20030805,105000,1.9400,1.9500,1.9400,1.9400,12713,0
EDP-LIS,5,20030805,105500,1.9400,1.9500,1.9400,1.9400,15312,0
EDP-LIS,5,20030805,110000,1.9400,1.9400,1.9400,1.9400,1968,0
EDP-LIS,5,20030805,110500,1.9400,1.9400,1.9400,1.9400,1510,0
EDP-LIS,5,20030805,111000,1.9400,1.9500,1.9400,1.9400,1555,0
EDP-LIS,5,20030805,111500,1.9400,1.9400,1.9400,1.9400,1285,0
EDP-LIS,5,20030805,112500,1.9400,1.9400,1.9400,1.9400,1196,0
EDP-LIS,5,20030805,113000,1.9400,1.9400,1.9400,1.9400,5175,0
EDP-LIS,5,20030805,114000,1.9400,1.9400,1.9400,1.9400,900,0
EDP-LIS,5,20030805,114500,1.9400,1.9400,1.9400,1.9400,14064,0
EDP-LIS,5,20030805,115000,1.9500,1.9500,1.9400,1.9400,16375,0
EDP-LIS,5,20030805,115500,1.9400,1.9400,1.9400,1.9400,7440,0
EDP-LIS,5,20030805,120000,1.9400,1.9400,1.9400,1.9400,157,0
EDP-LIS,5,20030805,120500,1.9400,1.9400,1.9400,1.9400,970,0
EDP-LIS,5,20030805,121000,1.9500,1.9500,1.9500,1.9500,6,0
EDP-LIS,5,20030805,121500,1.9400,1.9400,1.9400,1.9400,2300,0
EDP-LIS,5,20030805,122000,1.9500,1.9500,1.9400,1.9400,2520,0
EDP-LIS,5,20030805,122500,1.9400,1.9400,1.9400,1.9400,7710,0
EDP-LIS,5,20030805,123000,1.9400,1.9400,1.9400,1.9400,260,0
EDP-LIS,5,20030805,123500,1.9400,1.9400,1.9400,1.9400,1400,0
EDP-LIS,5,20030805,124000,1.9400,1.9400,1.9400,1.9400,5194,0
EDP-LIS,5,20030805,124500,1.9400,1.9400,1.9400,1.9400,1444,0
EDP-LIS,5,20030805,125000,1.9400,1.9400,1.9400,1.9400,3175,0
EDP-LIS,5,20030805,125500,1.9500,1.9500,1.9500,1.9500,147510,0
EDP-LIS,5,20030805,130500,1.9400,1.9500,1.9400,1.9500,4598,0
EDP-LIS,5,20030805,131000,1.9400,1.9400,1.9400,1.9400,1695,0
EDP-LIS,5,20030805,131500,1.9500,1.9500,1.9500,1.9500,5000,0
EDP-LIS,5,20030805,132000,1.9400,1.9400,1.9400,1.9400,3820,0
EDP-LIS,5,20030805,133000,1.9400,1.9400,1.9400,1.9400,1900,0
EDP-LIS,5,20030805,133500,1.9400,1.9400,1.9400,1.9400,390,0
EDP-LIS,5,20030805,134000,1.9400,1.9500,1.9400,1.9500,7500,0
EDP-LIS,5,20030805,134500,1.9400,1.9400,1.9400,1.9400,3790,0
EDP-LIS,5,20030805,140000,1.9400,1.9400,1.9400,1.9400,1287,0
EDP-LIS,5,20030805,142000,1.9400,1.9500,1.9400,1.9500,36675,0
EDP-LIS,5,20030805,143000,1.9400,1.9400,1.9400,1.9400,1000,0
EDP-LIS,5,20030805,143500,1.9400,1.9400,1.9400,1.9400,2035,0
EDP-LIS,5,20030805,144000,1.9400,1.9400,1.9400,1.9400,2205,0
EDP-LIS,5,20030805,144500,1.9400,1.9400,1.9400,1.9400,2565,0
EDP-LIS,5,20030805,145000,1.9500,1.9500,1.9500,1.9500,5459,0
EDP-LIS,5,20030805,145500,1.9500,1.9500,1.9400,1.9400,1385,0
EDP-LIS,5,20030805,150000,1.9400,1.9400,1.9400,1.9400,10021,0
EDP-LIS,5,20030805,150500,1.9400,1.9500,1.9400,1.9500,363,0
EDP-LIS,5,20030805,151000,1.9400,1.9500,1.9400,1.9500,26532,0
EDP-LIS,5,20030805,151500,1.9400,1.9500,1.9400,1.9500,1369,0
EDP-LIS,5,20030805,152000,1.9400,1.9400,1.9400,1.9400,5276,0
EDP-LIS,5,20030805,152500,1.9500,1.9500,1.9500,1.9500,160905,0
EDP-LIS,5,20030805,153000,1.9600,1.9700,1.9600,1.9600,200627,0
EDP-LIS,5,20030805,153500,1.9600,1.9600,1.9600,1.9600,1600,0
EDP-LIS,5,20030805,154000,1.9600,1.9600,1.9600,1.9600,9757,0
EDP-LIS,5,20030805,154500,1.9600,1.9600,1.9600,1.9600,520,0
EDP-LIS,5,20030805,155000,1.9700,1.9700,1.9600,1.9700,154400,0
EDP-LIS,5,20030805,155500,1.9600,1.9700,1.9600,1.9700,200,0
EDP-LIS,5,20030805,160000,1.9700,1.9700,1.9600,1.9600,5515,0
EDP-LIS,5,20030805,160500,1.9600,1.9600,1.9600,1.9600,210,0
EDP-LIS,5,20030805,161000,1.9600,1.9600,1.9600,1.9600,332206,0
EDP-LIS,5,20030805,161500,1.9600,1.9700,1.9600,1.9600,56995,0
EDP-LIS,5,20030805,162000,1.9600,1.9700,1.9600,1.9700,4372,0
EDP-LIS,5,20030805,162500,1.9700,1.9800,1.9700,1.9800,155050,0
EDP-LIS,5,20030805,163000,1.9700,1.9700,1.9700,1.9700,1005,0
EDP-LIS,5,20030805,163500,1.9900,1.9900,1.9900,1.9900,692508,0
EDP-LIS,5,20030806,080500,1.9800,1.9800,1.9700,1.9700,15370,0
EDP-LIS,5,20030806,081000,1.9700,1.9700,1.9700,1.9700,1000,0
EDP-LIS,5,20030806,081500,1.9800,1.9800,1.9700,1.9700,4350,0
EDP-LIS,5,20030806,082000,1.9800,1.9800,1.9700,1.9700,1385,0
EDP-LIS,5,20030806,082500,1.9700,1.9700,1.9700,1.9700,227639,0
EDP-LIS,5,20030806,083000,1.9700,1.9700,1.9700,1.9700,11000,0
EDP-LIS,5,20030806,084000,1.9700,1.9700,1.9700,1.9700,10000,0
EDP-LIS,5,20030806,085000,1.9700,1.9800,1.9700,1.9700,4391,0
EDP-LIS,5,20030806,085500,1.9700,1.9700,1.9600,1.9600,69475,0
EDP-LIS,5,20030806,090000,1.9600,1.9600,1.9600,1.9600,8000,0
EDP-LIS,5,20030806,090500,1.9600,1.9600,1.9600,1.9600,60,0
EDP-LIS,5,20030806,091000,1.9600,1.9600,1.9600,1.9600,1385,0
EDP-LIS,5,20030806,091500,1.9600,1.9600,1.9600,1.9600,1540,0
EDP-LIS,5,20030806,092000,1.9600,1.9600,1.9600,1.9600,3860,0
EDP-LIS,5,20030806,092500,1.9600,1.9600,1.9600,1.9600,1100,0
EDP-LIS,5,20030806,093000,1.9600,1.9600,1.9600,1.9600,1430,0
EDP-LIS,5,20030806,093500,1.9600,1.9600,1.9600,1.9600,1775,0
EDP-LIS,5,20030806,094000,1.9600,1.9600,1.9600,1.9600,22795,0
EDP-LIS,5,20030806,094500,1.9600,1.9600,1.9600,1.9600,4850,0
EDP-LIS,5,20030806,095000,1.9600,1.9600,1.9600,1.9600,3645,0
EDP-LIS,5,20030806,095500,1.9600,1.9600,1.9600,1.9600,4011,0
EDP-LIS,5,20030806,100000,1.9600,1.9600,1.9600,1.9600,20,0
EDP-LIS,5,20030806,101000,1.9600,1.9600,1.9600,1.9600,770,0
EDP-LIS,5,20030806,101500,1.9600,1.9600,1.9600,1.9600,925,0
EDP-LIS,5,20030806,102000,1.9700,1.9700,1.9600,1.9600,3625,0
EDP-LIS,5,20030806,102500,1.9600,1.9700,1.9600,1.9600,10820,0
EDP-LIS,5,20030806,104000,1.9600,1.9600,1.9600,1.9600,171960,0
EDP-LIS,5,20030806,104500,1.9600,1.9600,1.9600,1.9600,2886,0
EDP-LIS,5,20030806,105000,1.9600,1.9700,1.9600,1.9600,2498,0
EDP-LIS,5,20030806,105500,1.9600,1.9600,1.9600,1.9600,3884,0
EDP-LIS,5,20030806,110000,1.9600,1.9600,1.9600,1.9600,5750,0
EDP-LIS,5,20030806,110500,1.9600,1.9600,1.9600,1.9600,56908,0
EDP-LIS,5,20030806,111000,1.9600,1.9600,1.9600,1.9600,30385,0
EDP-LIS,5,20030806,111500,1.9600,1.9600,1.9600,1.9600,10965,0
EDP-LIS,5,20030806,112000,1.9600,1.9600,1.9600,1.9600,5000,0
EDP-LIS,5,20030806,112500,1.9600,1.9700,1.9600,1.9700,22015,0
EDP-LIS,5,20030806,113000,1.9600,1.9600,1.9600,1.9600,5351,0
EDP-LIS,5,20030806,113500,1.9600,1.9600,1.9600,1.9600,2076,0
EDP-LIS,5,20030806,114000,1.9600,1.9600,1.9600,1.9600,390,0
EDP-LIS,5,20030806,114500,1.9600,1.9600,1.9600,1.9600,1865,0
EDP-LIS,5,20030806,115000,1.9600,1.9600,1.9600,1.9600,1928,0
EDP-LIS,5,20030806,115500,1.9600,1.9600,1.9600,1.9600,910,0
EDP-LIS,5,20030806,120000,1.9600,1.9600,1.9600,1.9600,1625,0
EDP-LIS,5,20030806,120500,1.9600,1.9600,1.9600,1.9600,890,0
EDP-LIS,5,20030806,121000,1.9600,1.9700,1.9600,1.9700,16900,0
EDP-LIS,5,20030806,121500,1.9600,1.9600,1.9600,1.9600,7776,0
EDP-LIS,5,20030806,122500,1.9600,1.9600,1.9600,1.9600,3136,0
EDP-LIS,5,20030806,123500,1.9600,1.9600,1.9600,1.9600,300,0
EDP-LIS,5,20030806,124000,1.9600,1.9600,1.9600,1.9600,1275,0
EDP-LIS,5,20030806,124500,1.9600,1.9600,1.9600,1.9600,2145,0
EDP-LIS,5,20030806,125000,1.9700,1.9700,1.9600,1.9600,65160,0
EDP-LIS,5,20030806,125500,1.9600,1.9600,1.9600,1.9600,593,0
EDP-LIS,5,20030806,130000,1.9600,1.9600,1.9600,1.9600,593,0
EDP-LIS,5,20030806,130500,1.9600,1.9600,1.9600,1.9600,185,0
EDP-LIS,5,20030806,131000,1.9600,1.9600,1.9600,1.9600,804,0
EDP-LIS,5,20030806,131500,1.9600,1.9600,1.9600,1.9600,895,0
EDP-LIS,5,20030806,133500,1.9700,1.9700,1.9600,1.9600,1330,0
EDP-LIS,5,20030806,134000,1.9700,1.9700,1.9700,1.9700,100,0
EDP-LIS,5,20030806,135500,1.9700,1.9700,1.9700,1.9700,274892,0
EDP-LIS,5,20030806,140000,1.9700,1.9700,1.9700,1.9700,198,0
EDP-LIS,5,20030806,140500,1.9700,1.9700,1.9700,1.9700,2100,0
EDP-LIS,5,20030806,141000,1.9700,1.9700,1.9700,1.9700,715,0
EDP-LIS,5,20030806,141500,1.9700,1.9700,1.9700,1.9700,10760,0
EDP-LIS,5,20030806,142000,1.9700,1.9700,1.9700,1.9700,390,0
EDP-LIS,5,20030806,142500,1.9700,1.9700,1.9700,1.9700,62445,0
EDP-LIS,5,20030806,143000,1.9600,1.9700,1.9600,1.9600,16674,0
EDP-LIS,5,20030806,143500,1.9600,1.9600,1.9600,1.9600,4720,0
EDP-LIS,5,20030806,144500,1.9700,1.9700,1.9700,1.9700,37510,0
EDP-LIS,5,20030806,145000,1.9700,1.9700,1.9700,1.9700,23368,0
EDP-LIS,5,20030806,145500,1.9700,1.9700,1.9700,1.9700,1411,0
EDP-LIS,5,20030806,150000,1.9700,1.9700,1.9700,1.9700,47814,0
EDP-LIS,5,20030806,150500,1.9700,1.9700,1.9700,1.9700,390,0
EDP-LIS,5,20030806,151000,1.9700,1.9800,1.9700,1.9700,22127,0
EDP-LIS,5,20030806,152000,1.9600,1.9600,1.9600,1.9600,771,0
EDP-LIS,5,20030806,152500,1.9700,1.9700,1.9600,1.9600,1730,0
EDP-LIS,5,20030806,153000,1.9600,1.9700,1.9600,1.9700,1325,0
EDP-LIS,5,20030806,154000,1.9600,1.9700,1.9600,1.9600,26522,0
EDP-LIS,5,20030806,154500,1.9600,1.9600,1.9600,1.9600,6651,0
EDP-LIS,5,20030806,155000,1.9700,1.9700,1.9700,1.9700,77880,0
EDP-LIS,5,20030806,155500,1.9600,1.9700,1.9600,1.9700,57405,0
EDP-LIS,5,20030806,160000,1.9600,1.9700,1.9600,1.9700,27433,0
EDP-LIS,5,20030806,160500,1.9600,1.9700,1.9600,1.9700,3000,0
EDP-LIS,5,20030806,161000,1.9700,1.9700,1.9700,1.9700,85219,0
EDP-LIS,5,20030806,161500,1.9700,1.9700,1.9700,1.9700,715,0
EDP-LIS,5,20030806,162000,1.9700,1.9700,1.9700,1.9700,1915,0
EDP-LIS,5,20030806,162500,1.9700,1.9700,1.9700,1.9700,110715,0
EDP-LIS,5,20030806,163500,1.9700,1.9700,1.9700,1.9700,153853,0
EDP-LIS,5,20030807,080500,1.9700,1.9700,1.9600,1.9600,52402,0
EDP-LIS,5,20030807,081000,1.9700,1.9700,1.9700,1.9700,17247,0
EDP-LIS,5,20030807,082000,1.9700,1.9700,1.9700,1.9700,6722,0
EDP-LIS,5,20030807,083500,1.9600,1.9600,1.9600,1.9600,5000,0
EDP-LIS,5,20030807,084500,1.9600,1.9600,1.9600,1.9600,600,0
EDP-LIS,5,20030807,085000,1.9600,1.9600,1.9600,1.9600,3086,0
EDP-LIS,5,20030807,085500,1.9600,1.9600,1.9600,1.9600,286,0
EDP-LIS,5,20030807,090000,1.9600,1.9600,1.9600,1.9600,715,0
EDP-LIS,5,20030807,091000,1.9600,1.9700,1.9600,1.9700,25959,0
EDP-LIS,5,20030807,091500,1.9700,1.9700,1.9600,1.9600,9405,0
EDP-LIS,5,20030807,092000,1.9600,1.9600,1.9600,1.9600,4495,0
EDP-LIS,5,20030807,092500,1.9600,1.9600,1.9600,1.9600,1600,0
EDP-LIS,5,20030807,093000,1.9600,1.9600,1.9600,1.9600,2971,0
EDP-LIS,5,20030807,093500,1.9600,1.9600,1.9600,1.9600,4590,0
EDP-LIS,5,20030807,094000,1.9700,1.9700,1.9700,1.9700,4873,0
EDP-LIS,5,20030807,094500,1.9700,1.9700,1.9700,1.9700,3100,0
EDP-LIS,5,20030807,095000,1.9600,1.9600,1.9600,1.9600,3700,0
EDP-LIS,5,20030807,100000,1.9600,1.9600,1.9600,1.9600,2320,0
EDP-LIS,5,20030807,100500,1.9600,1.9600,1.9600,1.9600,2915,0
EDP-LIS,5,20030807,101000,1.9600,1.9600,1.9600,1.9600,726,0
EDP-LIS,5,20030807,101500,1.9600,1.9600,1.9600,1.9600,4736,0
EDP-LIS,5,20030807,102000,1.9600,1.9600,1.9600,1.9600,4540,0
EDP-LIS,5,20030807,102500,1.9600,1.9600,1.9600,1.9600,50460,0
EDP-LIS,5,20030807,103000,1.9600,1.9600,1.9600,1.9600,35265,0
EDP-LIS,5,20030807,103500,1.9700,1.9700,1.9600,1.9600,4400,0
EDP-LIS,5,20030807,104000,1.9600,1.9600,1.9600,1.9600,735,0
EDP-LIS,5,20030807,104500,1.9600,1.9600,1.9600,1.9600,1,0
EDP-LIS,5,20030807,105000,1.9700,1.9700,1.9700,1.9700,6001,0
EDP-LIS,5,20030807,105500,1.9700,1.9700,1.9600,1.9600,32267,0
EDP-LIS,5,20030807,110000,1.9700,1.9700,1.9600,1.9600,19110,0
EDP-LIS,5,20030807,111000,1.9700,1.9700,1.9600,1.9700,18738,0
EDP-LIS,5,20030807,111500,1.9700,1.9700,1.9600,1.9600,15977,0
EDP-LIS,5,20030807,112000,1.9600,1.9700,1.9600,1.9700,6522,0
EDP-LIS,5,20030807,112500,1.9600,1.9600,1.9600,1.9600,1275,0
EDP-LIS,5,20030807,113000,1.9600,1.9600,1.9600,1.9600,906,0
EDP-LIS,5,20030807,113500,1.9600,1.9600,1.9500,1.9500,200030,0
EDP-LIS,5,20030807,114500,1.9500,1.9500,1.9500,1.9500,1565,0
EDP-LIS,5,20030807,115000,1.9600,1.9600,1.9500,1.9500,8595,0
EDP-LIS,5,20030807,115500,1.9600,1.9600,1.9500,1.9500,6960,0
EDP-LIS,5,20030807,120000,1.9600,1.9600,1.9500,1.9500,12800,0
EDP-LIS,5,20030807,120500,1.9600,1.9600,1.9600,1.9600,22386,0
EDP-LIS,5,20030807,121000,1.9500,1.9500,1.9500,1.9500,1430,0
EDP-LIS,5,20030807,121500,1.9700,1.9700,1.9600,1.9600,5500,0
EDP-LIS,5,20030807,122000,1.9600,1.9600,1.9600,1.9600,6052,0
EDP-LIS,5,20030807,122500,1.9600,1.9600,1.9600,1.9600,725,0
EDP-LIS,5,20030807,123000,1.9600,1.9600,1.9600,1.9600,5130,0
EDP-LIS,5,20030807,123500,1.9600,1.9700,1.9600,1.9600,259515,0
EDP-LIS,5,20030807,124000,1.9600,1.9600,1.9600,1.9600,1275,0
EDP-LIS,5,20030807,124500,1.9600,1.9600,1.9600,1.9600,1168,0
EDP-LIS,5,20030807,125000,1.9600,1.9600,1.9600,1.9600,9385,0
EDP-LIS,5,20030807,125500,1.9600,1.9600,1.9600,1.9600,1005,0
EDP-LIS,5,20030807,130000,1.9600,1.9600,1.9600,1.9600,1961,0
EDP-LIS,5,20030807,130500,1.9600,1.9600,1.9600,1.9600,7050,0
EDP-LIS,5,20030807,131000,1.9700,1.9700,1.9700,1.9700,3280,0
EDP-LIS,5,20030807,131500,1.9600,1.9600,1.9600,1.9600,5595,0
EDP-LIS,5,20030807,132000,1.9700,1.9700,1.9600,1.9600,1385,0
EDP-LIS,5,20030807,132500,1.9600,1.9600,1.9600,1.9600,4800,0
EDP-LIS,5,20030807,133000,1.9600,1.9600,1.9600,1.9600,210,0
EDP-LIS,5,20030807,134000,1.9600,1.9700,1.9600,1.9700,9212,0
EDP-LIS,5,20030807,134500,1.9600,1.9600,1.9600,1.9600,7385,0
EDP-LIS,5,20030807,135000,1.9600,1.9600,1.9600,1.9600,1363,0
EDP-LIS,5,20030807,135500,1.9600,1.9600,1.9600,1.9600,1405,0
EDP-LIS,5,20030807,140000,1.9600,1.9600,1.9600,1.9600,330,0
EDP-LIS,5,20030807,141000,1.9700,1.9700,1.9600,1.9600,7730,0
EDP-LIS,5,20030807,141500,1.9600,1.9600,1.9600,1.9600,1280,0
EDP-LIS,5,20030807,142000,1.9700,1.9700,1.9700,1.9700,42956,0
EDP-LIS,5,20030807,143000,1.9600,1.9600,1.9600,1.9600,3146,0
EDP-LIS,5,20030807,143500,1.9700,1.9700,1.9600,1.9600,9745,0
EDP-LIS,5,20030807,144000,1.9600,1.9600,1.9600,1.9600,2877,0
EDP-LIS,5,20030807,144500,1.9600,1.9600,1.9600,1.9600,775,0
EDP-LIS,5,20030807,145000,1.9600,1.9600,1.9600,1.9600,3361,0
EDP-LIS,5,20030807,145500,1.9600,1.9700,1.9600,1.9600,174732,0
EDP-LIS,5,20030807,150000,1.9500,1.9600,1.9500,1.9600,3661,0
EDP-LIS,5,20030807,150500,1.9500,1.9600,1.9500,1.9600,3850,0
EDP-LIS,5,20030807,151000,1.9600,1.9600,1.9500,1.9500,10390,0
EDP-LIS,5,20030807,151500,1.9600,1.9600,1.9600,1.9600,2481,0
EDP-LIS,5,20030807,152000,1.9600,1.9600,1.9600,1.9600,3067,0
EDP-LIS,5,20030807,152500,1.9500,1.9500,1.9500,1.9500,260,0
EDP-LIS,5,20030807,153000,1.9600,1.9600,1.9500,1.9500,15482,0
EDP-LIS,5,20030807,153500,1.9500,1.9500,1.9500,1.9500,310,0
EDP-LIS,5,20030807,154000,1.9600,1.9600,1.9600,1.9600,12592,0
EDP-LIS,5,20030807,154500,1.9600,1.9600,1.9500,1.9500,5673,0
EDP-LIS,5,20030807,155000,1.9600,1.9600,1.9600,1.9600,83949,0
EDP-LIS,5,20030807,155500,1.9700,1.9700,1.9600,1.9600,2799,0
EDP-LIS,5,20030807,160000,1.9600,1.9600,1.9500,1.9600,83550,0
EDP-LIS,5,20030807,160500,1.9600,1.9600,1.9500,1.9600,7450,0
EDP-LIS,5,20030807,161000,1.9600,1.9600,1.9500,1.9600,26717,0
EDP-LIS,5,20030807,161500,1.9600,1.9600,1.9600,1.9600,5136,0
EDP-LIS,5,20030807,162000,1.9600,1.9700,1.9600,1.9600,145665,0
EDP-LIS,5,20030807,162500,1.9500,1.9700,1.9500,1.9600,36377,0
EDP-LIS,5,20030807,163500,1.9800,1.9800,1.9800,1.9800,714556,0
EDP-LIS,5,20030807,170000,1.9800,1.9800,1.9800,1.9800,20613,0
EDP-LIS,5,20030808,124500,1.9700,1.9800,1.9700,1.9700,637065,0
EDP-LIS,5,20030808,125000,1.9700,1.9700,1.9700,1.9700,520,0
EDP-LIS,5,20030808,125500,1.9700,1.9700,1.9700,1.9700,4706,0
EDP-LIS,5,20030808,130500,1.9700,1.9700,1.9700,1.9700,800,0
EDP-LIS,5,20030808,131000,1.9700,1.9700,1.9700,1.9700,2680,0
EDP-LIS,5,20030808,131500,1.9700,1.9700,1.9700,1.9700,385,0
EDP-LIS,5,20030808,132000,1.9800,1.9800,1.9700,1.9700,1839,0
EDP-LIS,5,20030808,132500,1.9700,1.9800,1.9700,1.9800,5174,0
EDP-LIS,5,20030808,133000,1.9700,1.9700,1.9700,1.9700,3420,0
EDP-LIS,5,20030808,133500,1.9700,1.9700,1.9700,1.9700,32,0
EDP-LIS,5,20030808,134000,1.9700,1.9700,1.9700,1.9700,1200,0
EDP-LIS,5,20030808,140000,1.9700,1.9700,1.9700,1.9700,2280,0
EDP-LIS,5,20030808,140500,1.9700,1.9700,1.9700,1.9700,4171,0
EDP-LIS,5,20030808,141000,1.9700,1.9700,1.9700,1.9700,710,0
EDP-LIS,5,20030808,141500,1.9700,1.9700,1.9700,1.9700,2256,0
EDP-LIS,5,20030808,142000,1.9700,1.9800,1.9700,1.9700,40535,0
EDP-LIS,5,20030808,143000,1.9700,1.9800,1.9700,1.9800,5006,0
EDP-LIS,5,20030808,143500,1.9700,1.9700,1.9700,1.9700,11532,0
EDP-LIS,5,20030808,144000,1.9700,1.9700,1.9700,1.9700,13287,0
EDP-LIS,5,20030808,144500,1.9700,1.9800,1.9700,1.9800,27009,0
EDP-LIS,5,20030808,145000,1.9800,1.9800,1.9700,1.9800,6675,0
EDP-LIS,5,20030808,145500,1.9800,1.9800,1.9700,1.9700,13704,0
EDP-LIS,5,20030808,150000,1.9700,1.9800,1.9700,1.9700,10818,0
EDP-LIS,5,20030808,150500,1.9700,1.9700,1.9700,1.9700,991,0
EDP-LIS,5,20030808,151000,1.9800,1.9800,1.9800,1.9800,20000,0
EDP-LIS,5,20030808,151500,1.9700,1.9800,1.9700,1.9800,6069,0
EDP-LIS,5,20030808,152500,1.9800,1.9800,1.9700,1.9700,1355,0
EDP-LIS,5,20030808,153000,1.9800,1.9800,1.9700,1.9700,11280,0
EDP-LIS,5,20030808,153500,1.9700,1.9700,1.9700,1.9700,890,0
EDP-LIS,5,20030808,154000,1.9700,1.9800,1.9700,1.9800,24872,0
EDP-LIS,5,20030808,154500,1.9700,1.9700,1.9700,1.9700,1225,0
EDP-LIS,5,20030808,155500,1.9700,1.9700,1.9700,1.9700,715,0
EDP-LIS,5,20030808,160000,1.9700,1.9700,1.9700,1.9700,3209,0
EDP-LIS,5,20030808,160500,1.9700,1.9700,1.9600,1.9700,288387,0
EDP-LIS,5,20030808,161000,1.9600,1.9600,1.9600,1.9600,3765,0
EDP-LIS,5,20030808,161500,1.9600,1.9600,1.9600,1.9600,101237,0
EDP-LIS,5,20030808,162000,1.9600,1.9600,1.9600,1.9600,71865,0
EDP-LIS,5,20030808,162500,1.9600,1.9600,1.9600,1.9600,11108,0
EDP-LIS,5,20030808,163500,1.9500,1.9500,1.9500,1.9500,361883,0
EDP-LIS,5,20030811,080500,1.9500,1.9500,1.9400,1.9400,281781,0
EDP-LIS,5,20030811,081000,1.9300,1.9500,1.9200,1.9400,1206502,0
EDP-LIS,5,20030811,081500,1.9300,1.9400,1.9300,1.9400,169919,0
EDP-LIS,5,20030811,082000,1.9400,1.9500,1.9400,1.9500,273498,0
EDP-LIS,5,20030811,082500,1.9500,1.9500,1.9500,1.9500,93384,0
EDP-LIS,5,20030811,083500,1.9500,1.9600,1.9500,1.9600,358815,0
EDP-LIS,5,20030811,084000,1.9600,1.9600,1.9500,1.9600,401312,0
EDP-LIS,5,20030811,084500,1.9600,1.9600,1.9600,1.9600,20000,0
EDP-LIS,5,20030811,085000,1.9600,1.9600,1.9600,1.9600,99639,0
EDP-LIS,5,20030811,085500,1.9600,1.9600,1.9600,1.9600,4665,0
EDP-LIS,5,20030811,090000,1.9500,1.9500,1.9500,1.9500,3978,0
EDP-LIS,5,20030811,091000,1.9500,1.9600,1.9500,1.9600,1340,0
EDP-LIS,5,20030811,091500,1.9500,1.9500,1.9500,1.9500,30000,0
EDP-LIS,5,20030811,092000,1.9600,1.9600,1.9500,1.9500,76235,0
EDP-LIS,5,20030811,092500,1.9500,1.9600,1.9500,1.9600,3835,0
EDP-LIS,5,20030811,093000,1.9500,1.9500,1.9500,1.9500,20000,0
EDP-LIS,5,20030811,093500,1.9600,1.9600,1.9400,1.9400,150724,0
EDP-LIS,5,20030811,094000,1.9500,1.9500,1.9400,1.9400,81020,0
EDP-LIS,5,20030811,094500,1.9400,1.9500,1.9400,1.9500,3650,0
EDP-LIS,5,20030811,095000,1.9400,1.9400,1.9400,1.9400,2088,0
EDP-LIS,5,20030811,095500,1.9400,1.9400,1.9400,1.9400,2850,0
EDP-LIS,5,20030811,100000,1.9400,1.9500,1.9400,1.9400,36471,0
EDP-LIS,5,20030811,100500,1.9400,1.9500,1.9400,1.9500,19763,0
EDP-LIS,5,20030811,101000,1.9500,1.9500,1.9500,1.9500,300,0
EDP-LIS,5,20030811,102000,1.9500,1.9500,1.9500,1.9500,1630,0
EDP-LIS,5,20030811,102500,1.9500,1.9500,1.9500,1.9500,6650,0
EDP-LIS,5,20030811,103000,1.9500,1.9500,1.9500,1.9500,1000,0
EDP-LIS,5,20030811,103500,1.9400,1.9400,1.9400,1.9400,3715,0
EDP-LIS,5,20030811,104000,1.9400,1.9400,1.9400,1.9400,715,0
EDP-LIS,5,20030811,104500,1.9500,1.9500,1.9400,1.9400,1130,0
EDP-LIS,5,20030811,105500,1.9400,1.9400,1.9400,1.9400,102960,0
EDP-LIS,5,20030811,110000,1.9400,1.9400,1.9400,1.9400,94245,0
EDP-LIS,5,20030811,110500,1.9400,1.9500,1.9400,1.9500,3372,0
EDP-LIS,5,20030811,111000,1.9500,1.9500,1.9400,1.9500,4385,0
EDP-LIS,5,20030811,111500,1.9400,1.9500,1.9400,1.9400,18731,0
EDP-LIS,5,20030811,112000,1.9400,1.9400,1.9400,1.9400,103005,0
EDP-LIS,5,20030811,112500,1.9500,1.9500,1.9400,1.9400,5172,0
EDP-LIS,5,20030811,113000,1.9500,1.9500,1.9500,1.9500,1538,0
EDP-LIS,5,20030811,113500,1.9400,1.9400,1.9300,1.9300,253736,0
EDP-LIS,5,20030811,114000,1.9300,1.9400,1.9300,1.9400,2850,0
EDP-LIS,5,20030811,115500,1.9300,1.9400,1.9300,1.9400,3674,0
EDP-LIS,5,20030811,120000,1.9400,1.9400,1.9300,1.9300,4942,0
EDP-LIS,5,20030811,120500,1.9300,1.9300,1.9300,1.9300,510,0
EDP-LIS,5,20030811,121000,1.9300,1.9400,1.9300,1.9400,2600,0
EDP-LIS,5,20030811,121500,1.9300,1.9300,1.9300,1.9300,1906,0
EDP-LIS,5,20030811,122000,1.9300,1.9300,1.9300,1.9300,4473,0
EDP-LIS,5,20030811,122500,1.9300,1.9300,1.9300,1.9300,760,0
EDP-LIS,5,20030811,123000,1.9300,1.9400,1.9300,1.9300,1360,0
EDP-LIS,5,20030811,123500,1.9300,1.9300,1.9300,1.9300,390,0
EDP-LIS,5,20030811,124000,1.9300,1.9400,1.9300,1.9300,12040,0
EDP-LIS,5,20030811,124500,1.9400,1.9400,1.9400,1.9400,8477,0
EDP-LIS,5,20030811,125000,1.9400,1.9400,1.9300,1.9300,5850,0
EDP-LIS,5,20030811,125500,1.9300,1.9300,1.9300,1.9300,3095,0
EDP-LIS,5,20030811,130000,1.9300,1.9400,1.9300,1.9300,361625,0
EDP-LIS,5,20030811,130500,1.9300,1.9400,1.9300,1.9400,4655,0
EDP-LIS,5,20030811,131000,1.9400,1.9400,1.9300,1.9300,6721,0
EDP-LIS,5,20030811,131500,1.9300,1.9300,1.9300,1.9300,1175,0
EDP-LIS,5,20030811,132000,1.9400,1.9400,1.9300,1.9300,22756,0
EDP-LIS,5,20030811,133000,1.9300,1.9300,1.9300,1.9300,1175,0
EDP-LIS,5,20030811,133500,1.9300,1.9300,1.9300,1.9300,1609,0
EDP-LIS,5,20030811,134000,1.9300,1.9300,1.9300,1.9300,298727,0
EDP-LIS,5,20030811,134500,1.9300,1.9300,1.9200,1.9300,42173,0
EDP-LIS,5,20030811,135000,1.9300,1.9300,1.9200,1.9300,153113,0
EDP-LIS,5,20030811,135500,1.9300,1.9300,1.9300,1.9300,1704,0
EDP-LIS,5,20030811,140000,1.9300,1.9300,1.9300,1.9300,35500,0
EDP-LIS,5,20030811,140500,1.9300,1.9300,1.9200,1.9200,36165,0
EDP-LIS,5,20030811,141000,1.9300,1.9300,1.9300,1.9300,10270,0
EDP-LIS,5,20030811,141500,1.9300,1.9300,1.9200,1.9300,25260,0
EDP-LIS,5,20030811,142000,1.9200,1.9300,1.9200,1.9300,4760,0
EDP-LIS,5,20030811,142500,1.9200,1.9300,1.9200,1.9300,16260,0
EDP-LIS,5,20030811,143000,1.9300,1.9300,1.9300,1.9300,5036,0
EDP-LIS,5,20030811,143500,1.9300,1.9300,1.9200,1.9200,114611,0
EDP-LIS,5,20030811,144000,1.9300,1.9300,1.9200,1.9300,36452,0
EDP-LIS,5,20030811,144500,1.9300,1.9300,1.9200,1.9200,11130,0
EDP-LIS,5,20030811,145000,1.9300,1.9300,1.9200,1.9200,282783,0
EDP-LIS,5,20030811,145500,1.9300,1.9400,1.9300,1.9300,261345,0
EDP-LIS,5,20030811,150000,1.9300,1.9300,1.9200,1.9300,98448,0
EDP-LIS,5,20030811,150500,1.9300,1.9300,1.9300,1.9300,60526,0
EDP-LIS,5,20030811,151000,1.9300,1.9300,1.9200,1.9300,33688,0
EDP-LIS,5,20030811,151500,1.9300,1.9300,1.9200,1.9200,29684,0
EDP-LIS,5,20030811,152000,1.9200,1.9300,1.9200,1.9200,1079252,0
EDP-LIS,5,20030811,152500,1.9200,1.9300,1.9200,1.9300,3380,0
EDP-LIS,5,20030811,153000,1.9200,1.9300,1.9200,1.9300,5632,0
EDP-LIS,5,20030811,153500,1.9300,1.9300,1.9200,1.9200,33918,0
EDP-LIS,5,20030811,154000,1.9300,1.9300,1.9200,1.9200,280999,0
EDP-LIS,5,20030811,154500,1.9300,1.9400,1.9300,1.9400,149783,0
EDP-LIS,5,20030811,155000,1.9300,1.9400,1.9300,1.9400,115976,0
EDP-LIS,5,20030811,155500,1.9300,1.9400,1.9300,1.9400,42767,0
EDP-LIS,5,20030811,160000,1.9400,1.9400,1.9300,1.9300,57385,0
EDP-LIS,5,20030811,160500,1.9300,1.9300,1.9200,1.9300,68471,0
EDP-LIS,5,20030811,161000,1.9300,1.9300,1.9300,1.9300,17766,0
EDP-LIS,5,20030811,161500,1.9300,1.9400,1.9300,1.9400,30278,0
EDP-LIS,5,20030811,162000,1.9400,1.9400,1.9300,1.9300,28446,0
EDP-LIS,5,20030811,162500,1.9300,1.9400,1.9200,1.9400,120778,0
EDP-LIS,5,20030811,163500,1.9300,1.9300,1.9300,1.9300,1028818,0
EDP-LIS,5,20030812,080500,1.9300,1.9300,1.9300,1.9300,13100,0
EDP-LIS,5,20030812,081000,1.9300,1.9300,1.9300,1.9300,6200,0
EDP-LIS,5,20030812,081500,1.9300,1.9300,1.9300,1.9300,1300,0
EDP-LIS,5,20030812,083500,1.9200,1.9200,1.9200,1.9200,2116,0
EDP-LIS,5,20030812,084000,1.9300,1.9500,1.9300,1.9400,621511,0
EDP-LIS,5,20030812,084500,1.9400,1.9400,1.9400,1.9400,302685,0
EDP-LIS,5,20030812,085000,1.9400,1.9400,1.9400,1.9400,109000,0
EDP-LIS,5,20030812,085500,1.9400,1.9400,1.9400,1.9400,200385,0
EDP-LIS,5,20030812,090000,1.9400,1.9400,1.9400,1.9400,347945,0
EDP-LIS,5,20030812,090500,1.9400,1.9500,1.9400,1.9400,52035,0
EDP-LIS,5,20030812,091000,1.9400,1.9400,1.9400,1.9400,250001,0
EDP-LIS,5,20030812,091500,1.9400,1.9400,1.9400,1.9400,25506,0
EDP-LIS,5,20030812,092500,1.9400,1.9400,1.9400,1.9400,390,0
EDP-LIS,5,20030812,093000,1.9500,1.9500,1.9500,1.9500,2525,0
EDP-LIS,5,20030812,093500,1.9400,1.9500,1.9400,1.9500,1260,0
EDP-LIS,5,20030812,094000,1.9400,1.9500,1.9400,1.9400,101200,0
EDP-LIS,5,20030812,094500,1.9400,1.9400,1.9400,1.9400,299480,0
EDP-LIS,5,20030812,095000,1.9400,1.9400,1.9400,1.9400,2640,0
EDP-LIS,5,20030812,095500,1.9400,1.9400,1.9400,1.9400,13285,0
EDP-LIS,5,20030812,100000,1.9400,1.9400,1.9400,1.9400,303393,0
EDP-LIS,5,20030812,100500,1.9400,1.9500,1.9400,1.9500,1025,0
EDP-LIS,5,20030812,101000,1.9400,1.9400,1.9400,1.9400,1500,0
EDP-LIS,5,20030812,102000,1.9400,1.9400,1.9400,1.9400,2325,0
EDP-LIS,5,20030812,102500,1.9400,1.9400,1.9400,1.9400,1111,0
EDP-LIS,5,20030812,103000,1.9400,1.9400,1.9400,1.9400,715,0
EDP-LIS,5,20030812,103500,1.9400,1.9400,1.9400,1.9400,2200,0
EDP-LIS,5,20030812,104000,1.9400,1.9400,1.9400,1.9400,600,0
EDP-LIS,5,20030812,104500,1.9400,1.9500,1.9400,1.9400,26019,0
EDP-LIS,5,20030812,105000,1.9400,1.9400,1.9400,1.9400,1895,0
EDP-LIS,5,20030812,110500,1.9400,1.9400,1.9400,1.9400,59343,0
EDP-LIS,5,20030812,111000,1.9400,1.9400,1.9400,1.9400,400,0
EDP-LIS,5,20030812,111500,1.9400,1.9400,1.9400,1.9400,325,0
EDP-LIS,5,20030812,112500,1.9400,1.9400,1.9400,1.9400,6430,0
EDP-LIS,5,20030812,113000,1.9400,1.9400,1.9400,1.9400,52415,0
EDP-LIS,5,20030812,113500,1.9400,1.9400,1.9300,1.9300,560886,0
EDP-LIS,5,20030812,114000,1.9300,1.9300,1.9300,1.9300,2123,0
EDP-LIS,5,20030812,114500,1.9400,1.9400,1.9300,1.9300,3499,0
EDP-LIS,5,20030812,115000,1.9400,1.9400,1.9300,1.9300,2202,0
EDP-LIS,5,20030812,115500,1.9400,1.9400,1.9300,1.9300,4500,0
EDP-LIS,5,20030812,120000,1.9300,1.9400,1.9300,1.9400,9780,0
EDP-LIS,5,20030812,120500,1.9300,1.9300,1.9300,1.9300,4798,0
EDP-LIS,5,20030812,121000,1.9300,1.9300,1.9300,1.9300,311,0
EDP-LIS,5,20030812,121500,1.9300,1.9300,1.9300,1.9300,3466,0
EDP-LIS,5,20030812,122000,1.9300,1.9300,1.9300,1.9300,50650,0
EDP-LIS,5,20030812,122500,1.9300,1.9300,1.9300,1.9300,650,0
EDP-LIS,5,20030812,123000,1.9300,1.9300,1.9300,1.9300,2300,0
EDP-LIS,5,20030812,124000,1.9300,1.9300,1.9300,1.9300,100000,0
EDP-LIS,5,20030812,124500,1.9400,1.9400,1.9400,1.9400,2350,0
EDP-LIS,5,20030812,125000,1.9400,1.9400,1.9400,1.9400,200,0
EDP-LIS,5,20030812,130000,1.9400,1.9400,1.9300,1.9400,50600,0
EDP-LIS,5,20030812,130500,1.9300,1.9400,1.9300,1.9400,12163,0
EDP-LIS,5,20030812,131000,1.9300,1.9300,1.9300,1.9300,1560,0
EDP-LIS,5,20030812,131500,1.9300,1.9400,1.9300,1.9300,12615,0
EDP-LIS,5,20030812,132000,1.9300,1.9300,1.9300,1.9300,1435,0
EDP-LIS,5,20030812,132500,1.9400,1.9400,1.9300,1.9400,118632,0
EDP-LIS,5,20030812,133000,1.9300,1.9400,1.9300,1.9300,3267,0
EDP-LIS,5,20030812,133500,1.9300,1.9300,1.9300,1.9300,2015,0
EDP-LIS,5,20030812,134000,1.9300,1.9300,1.9300,1.9300,260,0
EDP-LIS,5,20030812,134500,1.9400,1.9400,1.9300,1.9400,81577,0
EDP-LIS,5,20030812,135000,1.9300,1.9400,1.9300,1.9400,25100,0
EDP-LIS,5,20030812,135500,1.9300,1.9400,1.9300,1.9400,105915,0
EDP-LIS,5,20030812,140000,1.9400,1.9400,1.9300,1.9300,13196,0
EDP-LIS,5,20030812,140500,1.9300,1.9400,1.9300,1.9400,2481,0
EDP-LIS,5,20030812,141000,1.9300,1.9300,1.9300,1.9300,3792,0
EDP-LIS,5,20030812,141500,1.9300,1.9300,1.9300,1.9300,4595,0
EDP-LIS,5,20030812,142500,1.9300,1.9300,1.9300,1.9300,765,0
EDP-LIS,5,20030812,143000,1.9300,1.9300,1.9300,1.9300,890,0
EDP-LIS,5,20030812,143500,1.9400,1.9400,1.9300,1.9300,96418,0
EDP-LIS,5,20030812,144000,1.9300,1.9300,1.9300,1.9300,2017,0
EDP-LIS,5,20030812,144500,1.9400,1.9400,1.9400,1.9400,440300,0
EDP-LIS,5,20030812,145000,1.9400,1.9400,1.9300,1.9300,6100,0
EDP-LIS,5,20030812,145500,1.9300,1.9300,1.9300,1.9300,100623,0
EDP-LIS,5,20030812,150000,1.9400,1.9400,1.9400,1.9400,21,0
EDP-LIS,5,20030812,150500,1.9400,1.9400,1.9300,1.9300,695,0
EDP-LIS,5,20030812,151000,1.9400,1.9400,1.9400,1.9400,5626,0
EDP-LIS,5,20030812,151500,1.9300,1.9300,1.9300,1.9300,7550,0
EDP-LIS,5,20030812,152000,1.9400,1.9400,1.9400,1.9400,2577,0
EDP-LIS,5,20030812,152500,1.9300,1.9400,1.9300,1.9400,410600,0
EDP-LIS,5,20030812,153000,1.9400,1.9500,1.9300,1.9400,267515,0
EDP-LIS,5,20030812,153500,1.9300,1.9400,1.9300,1.9400,62318,0
EDP-LIS,5,20030812,154000,1.9300,1.9400,1.9300,1.9400,120006,0
EDP-LIS,5,20030812,154500,1.9400,1.9400,1.9300,1.9300,11054,0
EDP-LIS,5,20030812,155000,1.9300,1.9400,1.9300,1.9400,59706,0
EDP-LIS,5,20030812,155500,1.9400,1.9400,1.9400,1.9400,6456,0
EDP-LIS,5,20030812,160000,1.9300,1.9300,1.9300,1.9300,1592,0
EDP-LIS,5,20030812,160500,1.9300,1.9300,1.9300,1.9300,21,0
EDP-LIS,5,20030812,161000,1.9300,1.9400,1.9300,1.9400,55850,0
EDP-LIS,5,20030812,161500,1.9400,1.9400,1.9300,1.9300,203963,0
EDP-LIS,5,20030812,162000,1.9400,1.9400,1.9400,1.9400,59632,0
EDP-LIS,5,20030812,162500,1.9400,1.9400,1.9300,1.9400,11179,0
EDP-LIS,5,20030812,163500,1.9400,1.9400,1.9400,1.9400,217656,0
EDP-LIS,5,20030813,080500,1.9400,1.9500,1.9400,1.9500,134065,0
EDP-LIS,5,20030813,081500,1.9500,1.9500,1.9500,1.9500,4800,0
EDP-LIS,5,20030813,082000,1.9400,1.9400,1.9400,1.9400,250,0
EDP-LIS,5,20030813,082500,1.9500,1.9500,1.9500,1.9500,19500,0
EDP-LIS,5,20030813,083000,1.9400,1.9400,1.9400,1.9400,175000,0
EDP-LIS,5,20030813,083500,1.9400,1.9500,1.9400,1.9500,10000,0
EDP-LIS,5,20030813,084000,1.9400,1.9400,1.9400,1.9400,520,0
EDP-LIS,5,20030813,084500,1.9400,1.9400,1.9400,1.9400,2645,0
EDP-LIS,5,20030813,085000,1.9500,1.9500,1.9400,1.9400,53000,0
EDP-LIS,5,20030813,090000,1.9400,1.9400,1.9400,1.9400,2285,0
EDP-LIS,5,20030813,090500,1.9400,1.9500,1.9400,1.9400,2730,0
EDP-LIS,5,20030813,091000,1.9400,1.9400,1.9400,1.9400,1300,0
EDP-LIS,5,20030813,091500,1.9400,1.9400,1.9400,1.9400,7450,0
EDP-LIS,5,20030813,092000,1.9400,1.9400,1.9400,1.9400,190500,0
EDP-LIS,5,20030813,092500,1.9400,1.9400,1.9400,1.9400,10150,0
EDP-LIS,5,20030813,093000,1.9500,1.9500,1.9500,1.9500,28000,0
EDP-LIS,5,20030813,093500,1.9400,1.9400,1.9400,1.9400,1690,0
EDP-LIS,5,20030813,094000,1.9400,1.9400,1.9400,1.9400,885,0
EDP-LIS,5,20030813,094500,1.9400,1.9400,1.9400,1.9400,100000,0
EDP-LIS,5,20030813,095000,1.9400,1.9400,1.9400,1.9400,127750,0
EDP-LIS,5,20030813,095500,1.9400,1.9400,1.9400,1.9400,6125,0
EDP-LIS,5,20030813,100000,1.9400,1.9400,1.9300,1.9300,22765,0
EDP-LIS,5,20030813,100500,1.9400,1.9400,1.9300,1.9300,4269,0
EDP-LIS,5,20030813,101000,1.9400,1.9400,1.9300,1.9400,6488,0
EDP-LIS,5,20030813,101500,1.9400,1.9400,1.9400,1.9400,3037,0
EDP-LIS,5,20030813,102000,1.9400,1.9400,1.9400,1.9400,1047,0
EDP-LIS,5,20030813,102500,1.9400,1.9400,1.9400,1.9400,7806,0
EDP-LIS,5,20030813,103000,1.9500,1.9500,1.9500,1.9500,3180,0
EDP-LIS,5,20030813,103500,1.9400,1.9400,1.9400,1.9400,1100,0
EDP-LIS,5,20030813,104000,1.9400,1.9500,1.9400,1.9500,13535,0
EDP-LIS,5,20030813,105000,1.9400,1.9400,1.9400,1.9400,610,0
EDP-LIS,5,20030813,110000,1.9400,1.9400,1.9400,1.9400,1430,0
EDP-LIS,5,20030813,110500,1.9500,1.9500,1.9400,1.9400,1250,0
EDP-LIS,5,20030813,111000,1.9400,1.9500,1.9400,1.9500,10500,0
EDP-LIS,5,20030813,111500,1.9500,1.9500,1.9400,1.9400,21434,0
EDP-LIS,5,20030813,112000,1.9500,1.9500,1.9400,1.9400,2000,0
EDP-LIS,5,20030813,112500,1.9400,1.9400,1.9400,1.9400,8116,0
EDP-LIS,5,20030813,113000,1.9400,1.9400,1.9400,1.9400,1220,0
EDP-LIS,5,20030813,113500,1.9400,1.9400,1.9400,1.9400,570,0
EDP-LIS,5,20030813,114500,1.9400,1.9400,1.9400,1.9400,93154,0
EDP-LIS,5,20030813,115000,1.9400,1.9500,1.9300,1.9400,177659,0
EDP-LIS,5,20030813,120000,1.9400,1.9400,1.9300,1.9300,14701,0
EDP-LIS,5,20030813,120500,1.9300,1.9400,1.9300,1.9300,4918,0
EDP-LIS,5,20030813,121000,1.9400,1.9400,1.9300,1.9300,11750,0
EDP-LIS,5,20030813,121500,1.9300,1.9400,1.9300,1.9300,7135,0
EDP-LIS,5,20030813,122000,1.9300,1.9400,1.9300,1.9300,3994,0
EDP-LIS,5,20030813,122500,1.9300,1.9300,1.9300,1.9300,5135,0
EDP-LIS,5,20030813,123000,1.9400,1.9400,1.9400,1.9400,50,0
EDP-LIS,5,20030813,123500,1.9400,1.9400,1.9300,1.9300,2395,0
EDP-LIS,5,20030813,124500,1.9300,1.9300,1.9300,1.9300,13260,0
EDP-LIS,5,20030813,125500,1.9400,1.9400,1.9300,1.9300,102270,0
EDP-LIS,5,20030813,130500,1.9400,1.9400,1.9300,1.9300,7562,0
EDP-LIS,5,20030813,131000,1.9300,1.9300,1.9300,1.9300,595,0
EDP-LIS,5,20030813,132500,1.9300,1.9300,1.9300,1.9300,1430,0
EDP-LIS,5,20030813,133000,1.9400,1.9400,1.9300,1.9300,10715,0
EDP-LIS,5,20030813,133500,1.9400,1.9400,1.9300,1.9300,240347,0
EDP-LIS,5,20030813,134000,1.9300,1.9300,1.9300,1.9300,10053,0
EDP-LIS,5,20030813,134500,1.9300,1.9400,1.9300,1.9300,68250,0
EDP-LIS,5,20030813,135500,1.9300,1.9300,1.9300,1.9300,1309,0
EDP-LIS,5,20030813,140000,1.9300,1.9300,1.9300,1.9300,510,0
EDP-LIS,5,20030813,140500,1.9300,1.9300,1.9300,1.9300,2126,0
EDP-LIS,5,20030813,141000,1.9400,1.9400,1.9300,1.9300,15000,0
EDP-LIS,5,20030813,141500,1.9400,1.9400,1.9300,1.9300,2150,0
EDP-LIS,5,20030813,142000,1.9400,1.9400,1.9300,1.9400,3960,0
EDP-LIS,5,20030813,142500,1.9300,1.9300,1.9300,1.9300,2992,0
EDP-LIS,5,20030813,143000,1.9300,1.9300,1.9300,1.9300,948,0
EDP-LIS,5,20030813,143500,1.9300,1.9400,1.9300,1.9300,1360,0
EDP-LIS,5,20030813,144000,1.9300,1.9300,1.9300,1.9300,79859,0
EDP-LIS,5,20030813,144500,1.9300,1.9300,1.9300,1.9300,13430,0
EDP-LIS,5,20030813,145000,1.9400,1.9400,1.9300,1.9400,58533,0
EDP-LIS,5,20030813,145500,1.9300,1.9300,1.9300,1.9300,1236,0
EDP-LIS,5,20030813,150000,1.9300,1.9400,1.9300,1.9400,1260,0
EDP-LIS,5,20030813,151000,1.9300,1.9300,1.9300,1.9300,66,0
EDP-LIS,5,20030813,151500,1.9300,1.9300,1.9300,1.9300,1450,0
EDP-LIS,5,20030813,152000,1.9300,1.9400,1.9300,1.9400,1325,0
EDP-LIS,5,20030813,152500,1.9300,1.9300,1.9300,1.9300,153343,0
EDP-LIS,5,20030813,153000,1.9300,1.9300,1.9300,1.9300,21801,0
EDP-LIS,5,20030813,154000,1.9400,1.9400,1.9400,1.9400,3433,0
EDP-LIS,5,20030813,154500,1.9400,1.9400,1.9300,1.9300,7466,0
EDP-LIS,5,20030813,155000,1.9300,1.9400,1.9300,1.9300,9985,0
EDP-LIS,5,20030813,155500,1.9300,1.9400,1.9300,1.9400,3197,0
EDP-LIS,5,20030813,160000,1.9400,1.9400,1.9300,1.9300,255402,0
EDP-LIS,5,20030813,160500,1.9300,1.9300,1.9300,1.9300,20909,0
EDP-LIS,5,20030813,161000,1.9400,1.9400,1.9300,1.9300,2270,0
EDP-LIS,5,20030813,161500,1.9300,1.9400,1.9300,1.9300,160331,0
EDP-LIS,5,20030813,162000,1.9400,1.9400,1.9300,1.9300,76698,0
EDP-LIS,5,20030813,162500,1.9300,1.9400,1.9300,1.9300,155408,0
EDP-LIS,5,20030813,163500,1.9300,1.9300,1.9300,1.9300,267648,0
EDP-LIS,5,20030814,080500,1.9300,1.9300,1.9200,1.9200,22085,0
EDP-LIS,5,20030814,081000,1.9200,1.9200,1.9200,1.9200,34511,0
EDP-LIS,5,20030814,082000,1.9200,1.9200,1.9200,1.9200,2500,0
EDP-LIS,5,20030814,082500,1.9300,1.9300,1.9300,1.9300,770,0
EDP-LIS,5,20030814,083000,1.9200,1.9300,1.9200,1.9300,6403,0
EDP-LIS,5,20030814,084000,1.9300,1.9300,1.9300,1.9300,20000,0
EDP-LIS,5,20030814,084500,1.9200,1.9300,1.9200,1.9300,6193,0
EDP-LIS,5,20030814,085000,1.9200,1.9200,1.9200,1.9200,1060,0
EDP-LIS,5,20030814,085500,1.9300,1.9300,1.9200,1.9200,4610,0
EDP-LIS,5,20030814,090000,1.9200,1.9200,1.9200,1.9200,385,0
EDP-LIS,5,20030814,090500,1.9200,1.9300,1.9200,1.9300,17410,0
EDP-LIS,5,20030814,091000,1.9200,1.9200,1.9200,1.9200,1230,0
EDP-LIS,5,20030814,091500,1.9200,1.9200,1.9200,1.9200,1000,0
EDP-LIS,5,20030814,092000,1.9300,1.9300,1.9200,1.9200,7684,0
EDP-LIS,5,20030814,092500,1.9300,1.9300,1.9200,1.9200,103554,0
EDP-LIS,5,20030814,093000,1.9300,1.9300,1.9300,1.9300,15284,0
EDP-LIS,5,20030814,093500,1.9300,1.9300,1.9300,1.9300,43805,0
EDP-LIS,5,20030814,094000,1.9200,1.9300,1.9200,1.9300,39505,0
EDP-LIS,5,20030814,094500,1.9300,1.9300,1.9300,1.9300,6416,0
EDP-LIS,5,20030814,095000,1.9400,1.9400,1.9300,1.9400,10312,0
EDP-LIS,5,20030814,095500,1.9400,1.9400,1.9300,1.9300,13786,0
EDP-LIS,5,20030814,100000,1.9300,1.9400,1.9300,1.9400,9340,0
EDP-LIS,5,20030814,100500,1.9300,1.9400,1.9300,1.9400,4346,0
EDP-LIS,5,20030814,101000,1.9300,1.9400,1.9300,1.9400,2173,0
EDP-LIS,5,20030814,101500,1.9400,1.9400,1.9400,1.9400,2052,0
EDP-LIS,5,20030814,102000,1.9400,1.9400,1.9300,1.9300,43827,0
EDP-LIS,5,20030814,102500,1.9300,1.9400,1.9300,1.9400,25799,0
EDP-LIS,5,20030814,103000,1.9400,1.9400,1.9400,1.9400,2022,0
EDP-LIS,5,20030814,103500,1.9400,1.9400,1.9300,1.9400,7692,0
EDP-LIS,5,20030814,104000,1.9300,1.9400,1.9300,1.9300,5968,0
EDP-LIS,5,20030814,104500,1.9300,1.9400,1.9300,1.9400,2370,0
EDP-LIS,5,20030814,105000,1.9300,1.9400,1.9300,1.9400,18211,0
EDP-LIS,5,20030814,105500,1.9300,1.9300,1.9300,1.9300,1737,0
EDP-LIS,5,20030814,110000,1.9300,1.9300,1.9300,1.9300,1388,0
EDP-LIS,5,20030814,110500,1.9400,1.9400,1.9300,1.9400,66717,0
EDP-LIS,5,20030814,111000,1.9400,1.9400,1.9300,1.9300,71929,0
EDP-LIS,5,20030814,111500,1.9400,1.9400,1.9300,1.9300,6563,0
EDP-LIS,5,20030814,112000,1.9400,1.9400,1.9400,1.9400,100000,0
EDP-LIS,5,20030814,112500,1.9300,1.9400,1.9300,1.9400,15341,0
EDP-LIS,5,20030814,113000,1.9300,1.9400,1.9300,1.9300,13432,0
EDP-LIS,5,20030814,113500,1.9300,1.9300,1.9300,1.9300,2525,0
EDP-LIS,5,20030814,114000,1.9400,1.9400,1.9300,1.9400,127668,0
EDP-LIS,5,20030814,114500,1.9300,1.9400,1.9300,1.9400,648084,0
EDP-LIS,5,20030814,115000,1.9300,1.9300,1.9300,1.9300,385,0
EDP-LIS,5,20030814,115500,1.9300,1.9300,1.9300,1.9300,500,0
EDP-LIS,5,20030814,120000,1.9300,1.9300,1.9300,1.9300,694,0
EDP-LIS,5,20030814,120500,1.9300,1.9300,1.9300,1.9300,2117,0
EDP-LIS,5,20030814,121000,1.9300,1.9400,1.9300,1.9300,1846,0
EDP-LIS,5,20030814,121500,1.9300,1.9300,1.9300,1.9300,385,0
EDP-LIS,5,20030814,122500,1.9400,1.9400,1.9300,1.9300,2723,0
EDP-LIS,5,20030814,123500,1.9300,1.9300,1.9300,1.9300,3077,0
EDP-LIS,5,20030814,124000,1.9300,1.9300,1.9300,1.9300,154,0
EDP-LIS,5,20030814,124500,1.9300,1.9300,1.9300,1.9300,500,0
EDP-LIS,5,20030814,125000,1.9300,1.9300,1.9300,1.9300,66693,0
EDP-LIS,5,20030814,125500,1.9300,1.9400,1.9300,1.9400,15385,0
EDP-LIS,5,20030814,130000,1.9300,1.9300,1.9300,1.9300,857,0
EDP-LIS,5,20030814,130500,1.9300,1.9400,1.9300,1.9400,181994,0
EDP-LIS,5,20030814,131000,1.9300,1.9300,1.9300,1.9300,385,0
EDP-LIS,5,20030814,131500,1.9300,1.9300,1.9300,1.9300,4123,0
EDP-LIS,5,20030814,132000,1.9300,1.9300,1.9300,1.9300,2688,0
EDP-LIS,5,20030814,132500,1.9400,1.9400,1.9300,1.9300,94289,0
EDP-LIS,5,20030814,133000,1.9300,1.9300,1.9300,1.9300,4232,0
EDP-LIS,5,20030814,133500,1.9300,1.9300,1.9300,1.9300,2658,0
EDP-LIS,5,20030814,134000,1.9400,1.9400,1.9400,1.9400,18,0
EDP-LIS,5,20030814,134500,1.9300,1.9300,1.9300,1.9300,9676,0
EDP-LIS,5,20030814,135000,1.9300,1.9300,1.9300,1.9300,1369,0
EDP-LIS,5,20030814,135500,1.9400,1.9400,1.9300,1.9300,10786,0
EDP-LIS,5,20030814,140000,1.9400,1.9400,1.9300,1.9400,21037,0
EDP-LIS,5,20030814,140500,1.9300,1.9400,1.9300,1.9300,8712,0
EDP-LIS,5,20030814,141000,1.9300,1.9300,1.9300,1.9300,1791,0
EDP-LIS,5,20030814,141500,1.9400,1.9400,1.9400,1.9400,1000,0
EDP-LIS,5,20030814,142000,1.9300,1.9300,1.9300,1.9300,3906,0
EDP-LIS,5,20030814,142500,1.9300,1.9400,1.9300,1.9400,3560,0
EDP-LIS,5,20030814,143500,1.9300,1.9300,1.9300,1.9300,8861,0
EDP-LIS,5,20030814,144000,1.9300,1.9400,1.9300,1.9400,1110,0
EDP-LIS,5,20030814,144500,1.9300,1.9300,1.9300,1.9300,4215,0
EDP-LIS,5,20030814,145000,1.9300,1.9300,1.9300,1.9300,4661,0
EDP-LIS,5,20030814,145500,1.9300,1.9400,1.9300,1.9300,5211,0
EDP-LIS,5,20030814,150000,1.9300,1.9300,1.9300,1.9300,27260,0
EDP-LIS,5,20030814,150500,1.9300,1.9300,1.9300,1.9300,1767,0
EDP-LIS,5,20030814,151000,1.9300,1.9300,1.9300,1.9300,4384,0
EDP-LIS,5,20030814,151500,1.9400,1.9400,1.9300,1.9300,21059,0
EDP-LIS,5,20030814,152000,1.9400,1.9400,1.9300,1.9400,83937,0
EDP-LIS,5,20030814,152500,1.9300,1.9300,1.9300,1.9300,2639,0
EDP-LIS,5,20030814,153000,1.9300,1.9400,1.9300,1.9300,11624,0
EDP-LIS,5,20030814,153500,1.9300,1.9400,1.9300,1.9300,38698,0
EDP-LIS,5,20030814,154000,1.9400,1.9400,1.9300,1.9300,5799,0
EDP-LIS,5,20030814,154500,1.9300,1.9300,1.9300,1.9300,7148,0
EDP-LIS,5,20030814,155000,1.9400,1.9400,1.9300,1.9300,15119,0
EDP-LIS,5,20030814,155500,1.9400,1.9400,1.9300,1.9300,349236,0
EDP-LIS,5,20030814,160000,1.9300,1.9300,1.9300,1.9300,1900,0
EDP-LIS,5,20030814,160500,1.9400,1.9400,1.9300,1.9400,4264,0
EDP-LIS,5,20030814,161000,1.9400,1.9400,1.9300,1.9300,13133,0
EDP-LIS,5,20030814,161500,1.9300,1.9400,1.9300,1.9300,23493,0
EDP-LIS,5,20030814,162000,1.9300,1.9400,1.9300,1.9300,10546,0
EDP-LIS,5,20030814,162500,1.9300,1.9400,1.9300,1.9400,59577,0
EDP-LIS,5,20030814,163500,1.9400,1.9400,1.9400,1.9400,309384,0
EDP-LIS,5,20030815,080500,1.9400,1.9400,1.9400,1.9400,67175,0
EDP-LIS,5,20030815,081000,1.9300,1.9300,1.9300,1.9300,4395,0
EDP-LIS,5,20030815,085500,1.9400,1.9400,1.9400,1.9400,15040,0
EDP-LIS,5,20030815,090000,1.9500,1.9500,1.9500,1.9500,80200,0
EDP-LIS,5,20030815,092000,1.9400,1.9400,1.9400,1.9400,15000,0
EDP-LIS,5,20030815,094000,1.9500,1.9500,1.9500,1.9500,108400,0
EDP-LIS,5,20030815,100500,1.9500,1.9500,1.9500,1.9500,969000,0
EDP-LIS,5,20030815,101000,1.9500,1.9500,1.9500,1.9500,110000,0
EDP-LIS,5,20030815,102000,1.9400,1.9400,1.9400,1.9400,250,0
EDP-LIS,5,20030815,102500,1.9500,1.9500,1.9500,1.9500,10000,0
EDP-LIS,5,20030815,103000,1.9500,1.9500,1.9500,1.9500,15903,0
EDP-LIS,5,20030815,103500,1.9500,1.9500,1.9500,1.9500,4708,0
EDP-LIS,5,20030815,105000,1.9500,1.9500,1.9500,1.9500,300,0
EDP-LIS,5,20030815,105500,1.9400,1.9500,1.9400,1.9500,70010,0
EDP-LIS,5,20030815,110000,1.9400,1.9400,1.9400,1.9400,15000,0
EDP-LIS,5,20030815,111000,1.9400,1.9400,1.9400,1.9400,7025,0
EDP-LIS,5,20030815,111500,1.9400,1.9400,1.9400,1.9400,18000,0
EDP-LIS,5,20030815,120000,1.9400,1.9400,1.9400,1.9400,360,0
EDP-LIS,5,20030815,121500,1.9500,1.9500,1.9400,1.9400,142,0
EDP-LIS,5,20030815,124500,1.9500,1.9500,1.9500,1.9500,10000,0
EDP-LIS,5,20030815,133000,1.9500,1.9500,1.9500,1.9500,100,0
EDP-LIS,5,20030815,141000,1.9500,1.9500,1.9500,1.9500,100000,0
EDP-LIS,5,20030815,143000,1.9500,1.9500,1.9500,1.9500,2560,0
EDP-LIS,5,20030815,145000,1.9500,1.9500,1.9500,1.9500,201,0
EDP-LIS,5,20030815,150500,1.9500,1.9500,1.9400,1.9400,10500,0
EDP-LIS,5,20030815,154500,1.9400,1.9400,1.9400,1.9400,500,0
EDP-LIS,5,20030815,155500,1.9400,1.9400,1.9400,1.9400,24079,0
EDP-LIS,5,20030815,160000,1.9400,1.9400,1.9400,1.9400,40000,0
EDP-LIS,5,20030815,160500,1.9400,1.9400,1.9400,1.9400,200,0
EDP-LIS,5,20030815,161500,1.9500,1.9500,1.9500,1.9500,2000,0
EDP-LIS,5,20030815,162000,1.9400,1.9500,1.9400,1.9500,23925,0
EDP-LIS,5,20030815,162500,1.9500,1.9500,1.9500,1.9500,11000,0
EDP-LIS,5,20030815,163500,1.9400,1.9400,1.9400,1.9400,529924,0
EDP-LIS,5,20030818,080500,1.9500,1.9500,1.9500,1.9500,4201,0
EDP-LIS,5,20030818,081000,1.9400,1.9400,1.9400,1.9400,2290,0
EDP-LIS,5,20030818,083000,1.9500,1.9500,1.9500,1.9500,21329,0
EDP-LIS,5,20030818,084500,1.9500,1.9500,1.9500,1.9500,25000,0
EDP-LIS,5,20030818,085000,1.9400,1.9400,1.9400,1.9400,77,0
EDP-LIS,5,20030818,090000,1.9500,1.9500,1.9400,1.9400,30535,0
EDP-LIS,5,20030818,090500,1.9500,1.9600,1.9500,1.9600,48136,0
EDP-LIS,5,20030818,091000,1.9500,1.9500,1.9500,1.9500,260,0
EDP-LIS,5,20030818,091500,1.9500,1.9500,1.9500,1.9500,715,0
EDP-LIS,5,20030818,092000,1.9500,1.9500,1.9500,1.9500,1360,0
EDP-LIS,5,20030818,092500,1.9500,1.9500,1.9500,1.9500,109143,0
EDP-LIS,5,20030818,093000,1.9500,1.9500,1.9500,1.9500,37843,0
EDP-LIS,5,20030818,093500,1.9500,1.9600,1.9400,1.9400,1250,0
EDP-LIS,5,20030818,094500,1.9400,1.9400,1.9400,1.9400,50,0
EDP-LIS,5,20030818,095000,1.9400,1.9500,1.9400,1.9500,4005,0
EDP-LIS,5,20030818,095500,1.9500,1.9500,1.9500,1.9500,4555,0
EDP-LIS,5,20030818,100000,1.9500,1.9500,1.9500,1.9500,3772,0
EDP-LIS,5,20030818,100500,1.9500,1.9500,1.9500,1.9500,10765,0
EDP-LIS,5,20030818,101000,1.9500,1.9500,1.9500,1.9500,26000,0
EDP-LIS,5,20030818,101500,1.9500,1.9500,1.9500,1.9500,1015,0
EDP-LIS,5,20030818,102000,1.9500,1.9500,1.9400,1.9400,10003,0
EDP-LIS,5,20030818,103000,1.9400,1.9500,1.9400,1.9500,5285,0
EDP-LIS,5,20030818,104000,1.9400,1.9400,1.9400,1.9400,35037,0
EDP-LIS,5,20030818,104500,1.9400,1.9400,1.9400,1.9400,4065,0
EDP-LIS,5,20030818,105000,1.9400,1.9400,1.9400,1.9400,2395,0
EDP-LIS,5,20030818,105500,1.9400,1.9400,1.9400,1.9400,256,0
EDP-LIS,5,20030818,110000,1.9400,1.9500,1.9400,1.9400,1355,0
EDP-LIS,5,20030818,110500,1.9400,1.9500,1.9400,1.9500,3990,0
EDP-LIS,5,20030818,112000,1.9400,1.9500,1.9400,1.9500,313644,0
EDP-LIS,5,20030818,112500,1.9600,1.9600,1.9500,1.9500,2775,0
EDP-LIS,5,20030818,113000,1.9500,1.9700,1.9500,1.9600,1123159,0
EDP-LIS,5,20030818,113500,1.9600,1.9700,1.9600,1.9700,8620,0
EDP-LIS,5,20030818,114000,1.9700,1.9700,1.9700,1.9700,1250,0
EDP-LIS,5,20030818,114500,1.9700,1.9700,1.9600,1.9600,415,0
EDP-LIS,5,20030818,115000,1.9600,1.9600,1.9600,1.9600,260,0
EDP-LIS,5,20030818,115500,1.9700,1.9700,1.9600,1.9600,51100,0
EDP-LIS,5,20030818,120000,1.9600,1.9700,1.9600,1.9700,13195,0
EDP-LIS,5,20030818,120500,1.9600,1.9600,1.9600,1.9600,770,0
EDP-LIS,5,20030818,121000,1.9600,1.9600,1.9600,1.9600,210,0
EDP-LIS,5,20030818,121500,1.9600,1.9600,1.9600,1.9600,1150,0
EDP-LIS,5,20030818,122000,1.9600,1.9600,1.9600,1.9600,1592,0
EDP-LIS,5,20030818,122500,1.9600,1.9600,1.9600,1.9600,3010,0
EDP-LIS,5,20030818,123000,1.9600,1.9600,1.9600,1.9600,1417,0
EDP-LIS,5,20030818,124000,1.9600,1.9600,1.9600,1.9600,351,0
EDP-LIS,5,20030818,124500,1.9600,1.9700,1.9600,1.9700,8066,0
EDP-LIS,5,20030818,125000,1.9700,1.9700,1.9600,1.9700,12510,0
EDP-LIS,5,20030818,125500,1.9700,1.9700,1.9600,1.9600,38324,0
EDP-LIS,5,20030818,130000,1.9700,1.9700,1.9600,1.9700,184385,0
EDP-LIS,5,20030818,130500,1.9700,1.9700,1.9700,1.9700,3449,0
EDP-LIS,5,20030818,131000,1.9700,1.9800,1.9700,1.9800,52185,0
EDP-LIS,5,20030818,131500,1.9700,1.9700,1.9700,1.9700,4010,0
EDP-LIS,5,20030818,132500,1.9800,1.9800,1.9800,1.9800,456983,0
EDP-LIS,5,20030818,133000,1.9800,1.9800,1.9800,1.9800,308,0
EDP-LIS,5,20030818,133500,1.9800,1.9800,1.9800,1.9800,8741,0
EDP-LIS,5,20030818,134000,1.9800,1.9900,1.9800,1.9800,73221,0
EDP-LIS,5,20030818,135000,1.9800,1.9900,1.9800,1.9900,32933,0
EDP-LIS,5,20030818,135500,1.9800,1.9800,1.9800,1.9800,7172,0
EDP-LIS,5,20030818,140000,1.9800,1.9800,1.9800,1.9800,83500,0
EDP-LIS,5,20030818,140500,1.9800,1.9800,1.9800,1.9800,178339,0
EDP-LIS,5,20030818,141000,1.9800,1.9800,1.9800,1.9800,119235,0
EDP-LIS,5,20030818,141500,1.9700,1.9800,1.9700,1.9800,11430,0
EDP-LIS,5,20030818,142000,1.9800,1.9800,1.9800,1.9800,6310,0
EDP-LIS,5,20030818,142500,1.9800,1.9800,1.9800,1.9800,5150,0
EDP-LIS,5,20030818,143000,1.9800,1.9900,1.9800,1.9900,12390,0
EDP-LIS,5,20030818,143500,1.9800,1.9900,1.9800,1.9800,6471,0
EDP-LIS,5,20030818,144000,1.9800,1.9800,1.9800,1.9800,16260,0
EDP-LIS,5,20030818,144500,1.9800,1.9800,1.9800,1.9800,15055,0
EDP-LIS,5,20030818,145000,1.9800,1.9800,1.9800,1.9800,2290,0
EDP-LIS,5,20030818,145500,1.9800,1.9800,1.9800,1.9800,100639,0
EDP-LIS,5,20030818,150000,1.9800,1.9800,1.9800,1.9800,99057,0
EDP-LIS,5,20030818,150500,1.9800,1.9800,1.9800,1.9800,15724,0
EDP-LIS,5,20030818,151500,1.9700,1.9800,1.9700,1.9800,2600,0
EDP-LIS,5,20030818,152000,1.9700,1.9700,1.9700,1.9700,4730,0
EDP-LIS,5,20030818,152500,1.9700,1.9700,1.9700,1.9700,1294,0
EDP-LIS,5,20030818,153000,1.9700,1.9800,1.9700,1.9800,6276,0
EDP-LIS,5,20030818,153500,1.9800,1.9800,1.9700,1.9800,6840,0
EDP-LIS,5,20030818,154000,1.9800,1.9800,1.9700,1.9700,102895,0
EDP-LIS,5,20030818,154500,1.9700,1.9700,1.9700,1.9700,1050,0
EDP-LIS,5,20030818,155000,1.9700,1.9800,1.9700,1.9800,10904,0
EDP-LIS,5,20030818,155500,1.9800,1.9800,1.9800,1.9800,7876,0
EDP-LIS,5,20030818,160000,1.9700,1.9700,1.9700,1.9700,800,0
EDP-LIS,5,20030818,160500,1.9700,1.9800,1.9700,1.9700,2006,0
EDP-LIS,5,20030818,161000,1.9700,1.9700,1.9700,1.9700,1880,0
EDP-LIS,5,20030818,161500,1.9800,1.9800,1.9700,1.9700,55715,0
EDP-LIS,5,20030818,162000,1.9700,1.9800,1.9700,1.9800,2245,0
EDP-LIS,5,20030818,162500,1.9800,1.9800,1.9800,1.9800,28067,0
EDP-LIS,5,20030818,163500,1.9900,1.9900,1.9900,1.9900,730862,0
EDP-LIS,5,20030819,080500,2.0000,2.0000,2.0000,2.0000,690310,0
EDP-LIS,5,20030819,081000,2.0000,2.0000,2.0000,2.0000,110000,0
EDP-LIS,5,20030819,081500,2.0100,2.0100,2.0000,2.0000,183939,0
EDP-LIS,5,20030819,082000,2.0000,2.0000,2.0000,2.0000,29000,0
EDP-LIS,5,20030819,082500,2.0000,2.0000,2.0000,2.0000,79761,0
EDP-LIS,5,20030819,084000,2.0000,2.0100,2.0000,2.0100,3335,0
EDP-LIS,5,20030819,084500,2.0000,2.0100,2.0000,2.0000,21140,0
EDP-LIS,5,20030819,085000,2.0100,2.0100,2.0000,2.0100,46590,0
EDP-LIS,5,20030819,085500,2.0000,2.0000,2.0000,2.0000,19181,0
EDP-LIS,5,20030819,090000,2.0000,2.0100,2.0000,2.0100,5948,0
EDP-LIS,5,20030819,090500,2.0000,2.0000,2.0000,2.0000,3415,0
EDP-LIS,5,20030819,091000,2.0000,2.0000,2.0000,2.0000,3744,0
EDP-LIS,5,20030819,091500,2.0000,2.0000,2.0000,2.0000,98800,0
EDP-LIS,5,20030819,092000,2.0000,2.0000,2.0000,2.0000,11000,0
EDP-LIS,5,20030819,092500,2.0000,2.0000,2.0000,2.0000,37839,0
EDP-LIS,5,20030819,093000,2.0000,2.0000,2.0000,2.0000,25000,0
EDP-LIS,5,20030819,093500,1.9900,1.9900,1.9900,1.9900,1324,0
EDP-LIS,5,20030819,094000,1.9900,1.9900,1.9900,1.9900,6780,0
EDP-LIS,5,20030819,094500,1.9900,1.9900,1.9900,1.9900,770,0
EDP-LIS,5,20030819,095500,1.9900,2.0000,1.9900,1.9900,15860,0
EDP-LIS,5,20030819,101000,1.9900,1.9900,1.9900,1.9900,2500,0
EDP-LIS,5,20030819,101500,1.9900,1.9900,1.9900,1.9900,510,0
EDP-LIS,5,20030819,102000,1.9900,1.9900,1.9900,1.9900,22,0
EDP-LIS,5,20030819,102500,1.9900,1.9900,1.9900,1.9900,3875,0
EDP-LIS,5,20030819,103000,2.0000,2.0000,2.0000,2.0000,7750,0
EDP-LIS,5,20030819,103500,2.0000,2.0000,1.9900,2.0000,4043,0
EDP-LIS,5,20030819,104000,1.9900,1.9900,1.9900,1.9900,715,0
EDP-LIS,5,20030819,104500,2.0000,2.0000,1.9900,1.9900,4310,0
EDP-LIS,5,20030819,105000,1.9900,1.9900,1.9900,1.9900,1965,0
EDP-LIS,5,20030819,105500,2.0000,2.0000,1.9900,1.9900,36260,0
EDP-LIS,5,20030819,110000,1.9900,2.0000,1.9900,2.0000,29535,0
EDP-LIS,5,20030819,110500,1.9900,1.9900,1.9900,1.9900,607,0
EDP-LIS,5,20030819,111000,1.9900,1.9900,1.9900,1.9900,6075,0
EDP-LIS,5,20030819,111500,1.9900,2.0000,1.9900,2.0000,15416,0
EDP-LIS,5,20030819,112000,1.9900,2.0000,1.9900,1.9900,6800,0
EDP-LIS,5,20030819,112500,1.9900,1.9900,1.9900,1.9900,1175,0
EDP-LIS,5,20030819,113000,1.9900,1.9900,1.9900,1.9900,12891,0
EDP-LIS,5,20030819,113500,1.9900,1.9900,1.9900,1.9900,9043,0
EDP-LIS,5,20030819,114000,1.9900,2.0000,1.9900,1.9900,27069,0
EDP-LIS,5,20030819,114500,1.9900,1.9900,1.9900,1.9900,12274,0
EDP-LIS,5,20030819,115000,1.9900,1.9900,1.9900,1.9900,4896,0
EDP-LIS,5,20030819,115500,1.9900,1.9900,1.9900,1.9900,11313,0
EDP-LIS,5,20030819,120000,1.9900,1.9900,1.9900,1.9900,520,0
EDP-LIS,5,20030819,120500,1.9900,1.9900,1.9900,1.9900,16769,0
EDP-LIS,5,20030819,121000,1.9900,1.9900,1.9900,1.9900,510,0
EDP-LIS,5,20030819,122500,2.0000,2.0000,1.9900,1.9900,15910,0
EDP-LIS,5,20030819,123500,1.9900,1.9900,1.9900,1.9900,1000,0
EDP-LIS,5,20030819,125500,1.9900,1.9900,1.9900,1.9900,1175,0
EDP-LIS,5,20030819,130500,1.9900,1.9900,1.9900,1.9900,5750,0
EDP-LIS,5,20030819,131500,2.0000,2.0000,2.0000,2.0000,2400,0
EDP-LIS,5,20030819,132000,2.0000,2.0000,1.9900,2.0000,4985,0
EDP-LIS,5,20030819,133000,1.9900,1.9900,1.9900,1.9900,1000,0
EDP-LIS,5,20030819,134000,1.9900,1.9900,1.9900,1.9900,1315,0
EDP-LIS,5,20030819,134500,2.0000,2.0000,2.0000,2.0000,10795,0
EDP-LIS,5,20030819,135500,2.0000,2.0000,2.0000,2.0000,141455,0
EDP-LIS,5,20030819,140000,1.9900,1.9900,1.9900,1.9900,1275,0
EDP-LIS,5,20030819,140500,1.9900,1.9900,1.9900,1.9900,1400,0
EDP-LIS,5,20030819,141000,2.0000,2.0000,2.0000,2.0000,500,0
EDP-LIS,5,20030819,141500,2.0000,2.0000,2.0000,2.0000,5583,0
EDP-LIS,5,20030819,142000,2.0000,2.0000,1.9900,1.9900,12583,0
EDP-LIS,5,20030819,142500,1.9900,1.9900,1.9900,1.9900,6745,0
EDP-LIS,5,20030819,143000,1.9900,2.0000,1.9900,2.0000,8984,0
EDP-LIS,5,20030819,143500,2.0000,2.0000,2.0000,2.0000,550,0
EDP-LIS,5,20030819,144000,2.0000,2.0000,1.9900,1.9900,34085,0
EDP-LIS,5,20030819,151500,2.0000,2.0000,1.9900,1.9900,14143,0
EDP-LIS,5,20030819,152000,1.9900,1.9900,1.9900,1.9900,4100,0
EDP-LIS,5,20030819,152500,1.9900,1.9900,1.9900,1.9900,1400,0
EDP-LIS,5,20030819,153000,1.9900,1.9900,1.9900,1.9900,2810,0
EDP-LIS,5,20030819,153500,1.9900,1.9900,1.9900,1.9900,1400,0
EDP-LIS,5,20030819,154000,1.9900,1.9900,1.9800,1.9900,262691,0
EDP-LIS,5,20030819,154500,1.9800,1.9800,1.9800,1.9800,52841,0
EDP-LIS,5,20030819,155000,1.9800,1.9800,1.9700,1.9700,15276,0
EDP-LIS,5,20030819,155500,1.9800,1.9800,1.9800,1.9800,6000,0
EDP-LIS,5,20030819,160500,1.9800,1.9900,1.9800,1.9900,50300,0
EDP-LIS,5,20030819,161000,1.9800,1.9800,1.9800,1.9800,650,0
EDP-LIS,5,20030819,162500,1.9800,1.9900,1.9800,1.9900,41126,0
EDP-LIS,5,20030819,163500,2.0000,2.0000,2.0000,2.0000,373613,0
EDP-LIS,5,20030820,080500,1.9900,1.9900,1.9900,1.9900,21974,0
EDP-LIS,5,20030820,082000,1.9800,1.9800,1.9800,1.9800,16693,0
EDP-LIS,5,20030820,083000,1.9800,1.9800,1.9800,1.9800,6300,0
EDP-LIS,5,20030820,083500,1.9800,1.9800,1.9800,1.9800,100000,0
EDP-LIS,5,20030820,084000,1.9800,1.9800,1.9700,1.9700,2692,0
EDP-LIS,5,20030820,085000,1.9700,1.9700,1.9700,1.9700,35385,0
EDP-LIS,5,20030820,085500,1.9700,1.9700,1.9700,1.9700,1530,0
EDP-LIS,5,20030820,090500,1.9700,1.9700,1.9700,1.9700,1185,0
EDP-LIS,5,20030820,091000,1.9700,1.9700,1.9700,1.9700,1850,0
EDP-LIS,5,20030820,091500,1.9700,1.9700,1.9700,1.9700,242,0
EDP-LIS,5,20030820,092000,1.9700,1.9800,1.9700,1.9800,22010,0
EDP-LIS,5,20030820,092500,1.9800,1.9800,1.9800,1.9800,54708,0
EDP-LIS,5,20030820,093000,1.9800,1.9800,1.9800,1.9800,1915,0
EDP-LIS,5,20030820,093500,1.9800,1.9800,1.9800,1.9800,2535,0
EDP-LIS,5,20030820,094500,1.9800,1.9800,1.9800,1.9800,2260,0
EDP-LIS,5,20030820,095500,1.9800,1.9800,1.9800,1.9800,5050,0
EDP-LIS,5,20030820,100000,1.9800,1.9800,1.9800,1.9800,715,0
EDP-LIS,5,20030820,100500,1.9800,1.9800,1.9800,1.9800,2910,0
EDP-LIS,5,20030820,101000,1.9800,1.9800,1.9800,1.9800,10,0
EDP-LIS,5,20030820,102000,1.9800,1.9800,1.9800,1.9800,3010,0
EDP-LIS,5,20030820,103000,1.9800,1.9800,1.9800,1.9800,12986,0
EDP-LIS,5,20030820,103500,1.9800,1.9900,1.9800,1.9900,17260,0
EDP-LIS,5,20030820,104000,1.9800,1.9800,1.9800,1.9800,42810,0
EDP-LIS,5,20030820,104500,1.9800,1.9800,1.9800,1.9800,1555,0
EDP-LIS,5,20030820,105000,1.9900,1.9900,1.9800,1.9800,685,0
EDP-LIS,5,20030820,105500,1.9800,1.9900,1.9800,1.9900,112103,0
EDP-LIS,5,20030820,110000,1.9900,1.9900,1.9900,1.9900,22797,0
EDP-LIS,5,20030820,110500,2.0000,2.0000,1.9900,2.0000,11107,0
EDP-LIS,5,20030820,111000,2.0000,2.0000,1.9900,1.9900,10895,0
EDP-LIS,5,20030820,111500,1.9900,1.9900,1.9900,1.9900,3245,0
EDP-LIS,5,20030820,112000,1.9900,1.9900,1.9900,1.9900,3241,0
EDP-LIS,5,20030820,112500,2.0000,2.0000,1.9900,1.9900,502683,0
EDP-LIS,5,20030820,113500,1.9900,1.9900,1.9900,1.9900,1035,0
EDP-LIS,5,20030820,114000,1.9900,2.0000,1.9900,2.0000,2436,0
EDP-LIS,5,20030820,114500,2.0000,2.0000,2.0000,2.0000,75994,0
EDP-LIS,5,20030820,115000,2.0000,2.0000,2.0000,2.0000,90709,0
EDP-LIS,5,20030820,115500,2.0000,2.0000,1.9900,1.9900,14691,0
EDP-LIS,5,20030820,120000,1.9900,1.9900,1.9900,1.9900,1295,0
EDP-LIS,5,20030820,120500,1.9900,1.9900,1.9900,1.9900,2310,0
EDP-LIS,5,20030820,121000,1.9900,1.9900,1.9900,1.9900,315,0
EDP-LIS,5,20030820,121500,1.9900,1.9900,1.9900,1.9900,1430,0
EDP-LIS,5,20030820,122500,1.9900,1.9900,1.9900,1.9900,130,0
EDP-LIS,5,20030820,123500,1.9900,2.0000,1.9900,2.0000,2436,0
EDP-LIS,5,20030820,124000,1.9900,1.9900,1.9900,1.9900,1186,0
EDP-LIS,5,20030820,124500,2.0000,2.0000,1.9900,2.0000,103900,0
EDP-LIS,5,20030820,125000,1.9900,1.9900,1.9900,1.9900,322,0
EDP-LIS,5,20030820,125500,1.9900,1.9900,1.9900,1.9900,18011,0
EDP-LIS,5,20030820,130000,1.9900,1.9900,1.9900,1.9900,162116,0
EDP-LIS,5,20030820,130500,1.9800,1.9800,1.9800,1.9800,1763,0
EDP-LIS,5,20030820,131000,1.9900,1.9900,1.9900,1.9900,5500,0
EDP-LIS,5,20030820,163500,1.9900,1.9900,1.9800,1.9800,52005,0
EDP-LIS,5,20030820,164000,1.9800,1.9900,1.9800,1.9900,6811,0
EDP-LIS,5,20030820,164500,1.9900,2.0000,1.9900,2.0000,1287208,0
EDP-LIS,5,20030820,165000,2.0000,2.0100,2.0000,2.0100,775436,0
EDP-LIS,5,20030820,165500,2.0100,2.0100,2.0100,2.0100,5000,0
EDP-LIS,5,20030821,080500,2.0100,2.0100,2.0100,2.0100,364413,0
EDP-LIS,5,20030821,081000,2.0200,2.0300,2.0200,2.0300,274238,0
EDP-LIS,5,20030821,081500,2.0200,2.0200,2.0200,2.0200,25000,0
EDP-LIS,5,20030821,082500,2.0200,2.0300,2.0200,2.0300,306000,0
EDP-LIS,5,20030821,083000,2.0200,2.0300,2.0200,2.0200,216236,0
EDP-LIS,5,20030821,083500,2.0200,2.0200,2.0200,2.0200,38105,0
EDP-LIS,5,20030821,084000,2.0200,2.0200,2.0200,2.0200,186441,0
EDP-LIS,5,20030821,084500,2.0200,2.0200,2.0200,2.0200,8090,0
EDP-LIS,5,20030821,085000,2.0200,2.0200,2.0100,2.0200,32070,0
EDP-LIS,5,20030821,085500,2.0200,2.0200,2.0100,2.0200,93840,0
EDP-LIS,5,20030821,090000,2.0200,2.0300,2.0200,2.0200,7182,0
EDP-LIS,5,20030821,090500,2.0300,2.0300,2.0200,2.0200,7260,0
EDP-LIS,5,20030821,091000,2.0200,2.0200,2.0200,2.0200,520,0
EDP-LIS,5,20030821,091500,2.0200,2.0200,2.0200,2.0200,13245,0
EDP-LIS,5,20030821,092000,2.0200,2.0200,2.0200,2.0200,4386,0
EDP-LIS,5,20030821,093000,2.0200,2.0300,2.0200,2.0300,4282,0
EDP-LIS,5,20030821,093500,2.0300,2.0300,2.0200,2.0200,11275,0
EDP-LIS,5,20030821,094000,2.0200,2.0200,2.0200,2.0200,4470,0
EDP-LIS,5,20030821,094500,2.0300,2.0300,2.0200,2.0300,7101,0
EDP-LIS,5,20030821,095000,2.0200,2.0200,2.0200,2.0200,2515,0
EDP-LIS,5,20030821,095500,2.0300,2.0300,2.0200,2.0200,10459,0
EDP-LIS,5,20030821,100000,2.0200,2.0200,2.0200,2.0200,2903,0
EDP-LIS,5,20030821,100500,2.0200,2.0300,2.0200,2.0200,6806,0
EDP-LIS,5,20030821,101000,2.0200,2.0200,2.0200,2.0200,50040,0
EDP-LIS,5,20030821,101500,2.0200,2.0200,2.0200,2.0200,6001,0
EDP-LIS,5,20030821,102000,2.0200,2.0200,2.0200,2.0200,6605,0
EDP-LIS,5,20030821,102500,2.0200,2.0200,2.0200,2.0200,41217,0
EDP-LIS,5,20030821,103000,2.0200,2.0200,2.0200,2.0200,16541,0
EDP-LIS,5,20030821,103500,2.0200,2.0200,2.0200,2.0200,5388,0
EDP-LIS,5,20030821,104000,2.0300,2.0300,2.0200,2.0200,27225,0
EDP-LIS,5,20030821,104500,2.0200,2.0200,2.0200,2.0200,4305,0
EDP-LIS,5,20030821,105000,2.0200,2.0200,2.0200,2.0200,510,0
EDP-LIS,5,20030821,105500,2.0200,2.0200,2.0200,2.0200,2500,0
EDP-LIS,5,20030821,110000,2.0200,2.0200,2.0200,2.0200,5770,0
EDP-LIS,5,20030821,110500,2.0200,2.0200,2.0200,2.0200,17310,0
EDP-LIS,5,20030821,111000,2.0200,2.0200,2.0200,2.0200,15345,0
EDP-LIS,5,20030821,111500,2.0200,2.0300,2.0200,2.0200,40773,0
EDP-LIS,5,20030821,112000,2.0200,2.0200,2.0200,2.0200,7834,0
EDP-LIS,5,20030821,112500,2.0200,2.0200,2.0200,2.0200,1158,0
EDP-LIS,5,20030821,113000,2.0200,2.0200,2.0200,2.0200,23284,0
EDP-LIS,5,20030821,113500,2.0200,2.0200,2.0200,2.0200,2360,0
EDP-LIS,5,20030821,114000,2.0200,2.0300,2.0200,2.0300,1700,0
EDP-LIS,5,20030821,114500,2.0200,2.0200,2.0200,2.0200,1405,0
EDP-LIS,5,20030821,115000,2.0200,2.0200,2.0200,2.0200,742,0
EDP-LIS,5,20030821,115500,2.0200,2.0200,2.0200,2.0200,780,0
EDP-LIS,5,20030821,120000,2.0200,2.0200,2.0200,2.0200,971,0
EDP-LIS,5,20030821,120500,2.0200,2.0200,2.0200,2.0200,3405,0
EDP-LIS,5,20030821,121000,2.0200,2.0200,2.0200,2.0200,30,0
EDP-LIS,5,20030821,121500,2.0200,2.0200,2.0200,2.0200,8317,0
EDP-LIS,5,20030821,122000,2.0200,2.0200,2.0200,2.0200,35000,0
EDP-LIS,5,20030821,123000,2.0200,2.0200,2.0200,2.0200,2630,0
EDP-LIS,5,20030821,123500,2.0300,2.0300,2.0200,2.0200,28750,0
EDP-LIS,5,20030821,124000,2.0200,2.0300,2.0200,2.0200,9600,0
EDP-LIS,5,20030821,124500,2.0200,2.0200,2.0200,2.0200,2000,0
EDP-LIS,5,20030821,125000,2.0200,2.0300,2.0200,2.0300,1495,0
EDP-LIS,5,20030821,125500,2.0200,2.0200,2.0200,2.0200,5486,0
EDP-LIS,5,20030821,130000,2.0200,2.0200,2.0200,2.0200,64920,0
EDP-LIS,5,20030821,130500,2.0200,2.0200,2.0200,2.0200,1364,0
EDP-LIS,5,20030821,131000,2.0200,2.0300,2.0200,2.0200,6263,0
EDP-LIS,5,20030821,131500,2.0200,2.0200,2.0200,2.0200,2326,0
EDP-LIS,5,20030821,132000,2.0200,2.0200,2.0200,2.0200,1015,0
EDP-LIS,5,20030821,132500,2.0300,2.0300,2.0200,2.0200,13282,0
EDP-LIS,5,20030821,133000,2.0200,2.0200,2.0200,2.0200,1000,0
EDP-LIS,5,20030821,133500,2.0300,2.0300,2.0200,2.0200,660,0
EDP-LIS,5,20030821,134000,2.0200,2.0200,2.0200,2.0200,420,0
EDP-LIS,5,20030821,134500,2.0200,2.0200,2.0200,2.0200,100,0
EDP-LIS,5,20030821,135500,2.0200,2.0300,2.0200,2.0200,1415,0
EDP-LIS,5,20030821,140000,2.0200,2.0200,2.0200,2.0200,1026,0
EDP-LIS,5,20030821,140500,2.0200,2.0200,2.0200,2.0200,300,0
EDP-LIS,5,20030821,141000,2.0200,2.0200,2.0200,2.0200,2695,0
EDP-LIS,5,20030821,142000,2.0300,2.0300,2.0200,2.0200,552810,0
EDP-LIS,5,20030821,142500,2.0300,2.0300,2.0200,2.0200,12346,0
EDP-LIS,5,20030821,143000,2.0200,2.0300,2.0200,2.0300,49235,0
EDP-LIS,5,20030821,143500,2.0200,2.0300,2.0200,2.0200,33283,0
EDP-LIS,5,20030821,144000,2.0200,2.0300,2.0200,2.0200,8846,0
EDP-LIS,5,20030821,144500,2.0200,2.0300,2.0200,2.0200,16380,0
EDP-LIS,5,20030821,145000,2.0200,2.0300,2.0200,2.0300,7311,0
EDP-LIS,5,20030821,145500,2.0300,2.0300,2.0200,2.0200,36430,0
EDP-LIS,5,20030821,150000,2.0200,2.0400,2.0200,2.0400,789202,0
EDP-LIS,5,20030821,150500,2.0400,2.0400,2.0400,2.0400,15073,0
EDP-LIS,5,20030821,151000,2.0400,2.0400,2.0300,2.0400,134211,0
EDP-LIS,5,20030821,151500,2.0400,2.0500,2.0400,2.0400,21522,0
EDP-LIS,5,20030821,152000,2.0500,2.0500,2.0400,2.0400,18826,0
EDP-LIS,5,20030821,152500,2.0400,2.0500,2.0400,2.0400,37947,0
EDP-LIS,5,20030821,153000,2.0400,2.0400,2.0400,2.0400,25471,0
EDP-LIS,5,20030821,153500,2.0400,2.0400,2.0300,2.0300,27906,0
EDP-LIS,5,20030821,154000,2.0400,2.0400,2.0300,2.0300,1915,0
EDP-LIS,5,20030821,154500,2.0300,2.0300,2.0300,2.0300,770,0
EDP-LIS,5,20030821,155000,2.0400,2.0400,2.0300,2.0300,13464,0
EDP-LIS,5,20030821,155500,2.0300,2.0300,2.0300,2.0300,2290,0
EDP-LIS,5,20030821,160000,2.0400,2.0400,2.0400,2.0400,4500,0
EDP-LIS,5,20030821,160500,2.0300,2.0400,2.0300,2.0400,4045,0
EDP-LIS,5,20030821,161000,2.0400,2.0400,2.0400,2.0400,1485,0
EDP-LIS,5,20030821,161500,2.0400,2.0400,2.0300,2.0300,31044,0
EDP-LIS,5,20030821,162000,2.0300,2.0400,2.0300,2.0300,330436,0
EDP-LIS,5,20030821,162500,2.0400,2.0400,2.0400,2.0400,7465,0
EDP-LIS,5,20030821,163500,2.0400,2.0400,2.0400,2.0400,210883,0
EDP-LIS,5,20030821,170500,2.0400,2.0400,2.0400,2.0400,35000,0
EDP-LIS,5,20030822,080500,2.0400,2.0400,2.0400,2.0400,75375,0
EDP-LIS,5,20030822,081000,2.0400,2.0400,2.0400,2.0400,220505,0
EDP-LIS,5,20030822,081500,2.0400,2.0400,2.0400,2.0400,5000,0
EDP-LIS,5,20030822,082000,2.0400,2.0400,2.0400,2.0400,5000,0
EDP-LIS,5,20030822,083000,2.0400,2.0400,2.0400,2.0400,300,0
EDP-LIS,5,20030822,083500,2.0400,2.0500,2.0400,2.0500,3000,0
EDP-LIS,5,20030822,084000,2.0400,2.0400,2.0400,2.0400,1000,0
EDP-LIS,5,20030822,084500,2.0400,2.0400,2.0300,2.0300,139449,0
EDP-LIS,5,20030822,085000,2.0400,2.0400,2.0300,2.0300,1475,0
EDP-LIS,5,20030822,085500,2.0400,2.0400,2.0400,2.0400,32400,0
EDP-LIS,5,20030822,090000,2.0400,2.0400,2.0300,2.0300,110641,0
EDP-LIS,5,20030822,090500,2.0300,2.0400,2.0300,2.0400,18201,0
EDP-LIS,5,20030822,091000,2.0400,2.0400,2.0400,2.0400,1175,0
EDP-LIS,5,20030822,091500,2.0400,2.0400,2.0300,2.0400,39676,0
EDP-LIS,5,20030822,092000,2.0400,2.0400,2.0300,2.0300,76606,0
EDP-LIS,5,20030822,092500,2.0400,2.0400,2.0400,2.0400,10000,0
EDP-LIS,5,20030822,093000,2.0300,2.0400,2.0300,2.0300,13740,0
EDP-LIS,5,20030822,093500,2.0300,2.0300,2.0300,2.0300,100,0
EDP-LIS,5,20030822,094000,2.0300,2.0400,2.0300,2.0300,5399,0
EDP-LIS,5,20030822,094500,2.0300,2.0300,2.0300,2.0300,4186,0
EDP-LIS,5,20030822,095000,2.0300,2.0400,2.0300,2.0400,197630,0
EDP-LIS,5,20030822,095500,2.0400,2.0400,2.0400,2.0400,1025,0
EDP-LIS,5,20030822,100000,2.0400,2.0400,2.0400,2.0400,9950,0
EDP-LIS,5,20030822,100500,2.0400,2.0400,2.0400,2.0400,16010,0
EDP-LIS,5,20030822,101000,2.0500,2.0500,2.0500,2.0500,9000,0
EDP-LIS,5,20030822,101500,2.0400,2.0400,2.0400,2.0400,1175,0
EDP-LIS,5,20030822,102000,2.0400,2.0500,2.0400,2.0500,1850,0
EDP-LIS,5,20030822,102500,2.0400,2.0400,2.0400,2.0400,14691,0
EDP-LIS,5,20030822,103000,2.0500,2.0500,2.0400,2.0400,10250,0
EDP-LIS,5,20030822,103500,2.0400,2.0400,2.0400,2.0400,5091,0
EDP-LIS,5,20030822,104000,2.0400,2.0500,2.0400,2.0400,107286,0
EDP-LIS,5,20030822,104500,2.0400,2.0400,2.0400,2.0400,1630,0
EDP-LIS,5,20030822,105000,2.0400,2.0400,2.0400,2.0400,11620,0
EDP-LIS,5,20030822,105500,2.0400,2.0500,2.0400,2.0500,6905,0
EDP-LIS,5,20030822,110000,2.0500,2.0500,2.0400,2.0400,4070,0
EDP-LIS,5,20030822,110500,2.0400,2.0400,2.0400,2.0400,2189,0
EDP-LIS,5,20030822,111000,2.0400,2.0400,2.0400,2.0400,390000,0
EDP-LIS,5,20030822,111500,2.0400,2.0400,2.0400,2.0400,50,0
EDP-LIS,5,20030822,112000,2.0400,2.0400,2.0400,2.0400,2847,0
EDP-LIS,5,20030822,112500,2.0400,2.0400,2.0400,2.0400,2167,0
EDP-LIS,5,20030822,113000,2.0400,2.0500,2.0400,2.0400,14260,0
EDP-LIS,5,20030822,113500,2.0400,2.0400,2.0400,2.0400,9150,0
EDP-LIS,5,20030822,114000,2.0400,2.0400,2.0400,2.0400,800,0
EDP-LIS,5,20030822,114500,2.0400,2.0400,2.0400,2.0400,3145,0
EDP-LIS,5,20030822,115000,2.0500,2.0500,2.0400,2.0400,18397,0
EDP-LIS,5,20030822,120000,2.0400,2.0400,2.0400,2.0400,1765,0
EDP-LIS,5,20030822,120500,2.0400,2.0500,2.0400,2.0500,6549,0
EDP-LIS,5,20030822,121000,2.0500,2.0500,2.0500,2.0500,122000,0
EDP-LIS,5,20030822,121500,2.0500,2.0500,2.0400,2.0500,1158525,0
EDP-LIS,5,20030822,122000,2.0500,2.0500,2.0500,2.0500,8674,0
EDP-LIS,5,20030822,122500,2.0500,2.0500,2.0500,2.0500,5871,0
EDP-LIS,5,20030822,123000,2.0500,2.0500,2.0500,2.0500,1465,0
EDP-LIS,5,20030822,123500,2.0500,2.0500,2.0500,2.0500,975,0
EDP-LIS,5,20030822,124000,2.0500,2.0500,2.0500,2.0500,7815,0
EDP-LIS,5,20030822,124500,2.0500,2.0500,2.0500,2.0500,16450,0
EDP-LIS,5,20030822,125000,2.0500,2.0500,2.0500,2.0500,3170,0
EDP-LIS,5,20030822,125500,2.0500,2.0500,2.0500,2.0500,1620,0
EDP-LIS,5,20030822,130000,2.0500,2.0500,2.0500,2.0500,5993,0
EDP-LIS,5,20030822,130500,2.0500,2.0500,2.0400,2.0400,13799,0
EDP-LIS,5,20030822,131000,2.0400,2.0500,2.0400,2.0500,6000,0
EDP-LIS,5,20030822,131500,2.0500,2.0500,2.0500,2.0500,5400,0
EDP-LIS,5,20030822,133000,2.0500,2.0500,2.0500,2.0500,1175,0
EDP-LIS,5,20030822,133500,2.0500,2.0500,2.0500,2.0500,385,0
EDP-LIS,5,20030822,134000,2.0600,2.0600,2.0500,2.0500,851169,0
EDP-LIS,5,20030822,134500,2.0600,2.0600,2.0600,2.0600,27030,0
EDP-LIS,5,20030822,135000,2.0600,2.0700,2.0600,2.0600,1410,0
EDP-LIS,5,20030822,135500,2.0600,2.0600,2.0600,2.0600,800,0
EDP-LIS,5,20030822,140000,2.0600,2.0600,2.0600,2.0600,6816,0
EDP-LIS,5,20030822,140500,2.0700,2.0700,2.0600,2.0700,741874,0
EDP-LIS,5,20030822,141000,2.0700,2.0700,2.0700,2.0700,23172,0
EDP-LIS,5,20030822,141500,2.0700,2.0700,2.0700,2.0700,64205,0
EDP-LIS,5,20030822,142000,2.0700,2.0800,2.0700,2.0700,57512,0
EDP-LIS,5,20030822,142500,2.0700,2.0800,2.0600,2.0600,63933,0
EDP-LIS,5,20030822,143000,2.0700,2.0700,2.0600,2.0600,2225,0
EDP-LIS,5,20030822,143500,2.0600,2.0600,2.0600,2.0600,2552,0
EDP-LIS,5,20030822,144000,2.0600,2.0700,2.0600,2.0600,5500,0
EDP-LIS,5,20030822,144500,2.0600,2.0600,2.0600,2.0600,10390,0
EDP-LIS,5,20030822,145000,2.0700,2.0700,2.0600,2.0600,2483,0
EDP-LIS,5,20030822,145500,2.0600,2.0700,2.0600,2.0600,6482,0
EDP-LIS,5,20030822,150000,2.0600,2.0600,2.0600,2.0600,15985,0
EDP-LIS,5,20030822,150500,2.0600,2.0600,2.0600,2.0600,5592,0
EDP-LIS,5,20030822,151000,2.0600,2.0600,2.0600,2.0600,21209,0
EDP-LIS,5,20030822,151500,2.0600,2.0600,2.0600,2.0600,8256,0
EDP-LIS,5,20030822,152000,2.0600,2.0600,2.0600,2.0600,2242,0
EDP-LIS,5,20030822,152500,2.0600,2.0700,2.0600,2.0600,31141,0
EDP-LIS,5,20030822,153000,2.0600,2.0700,2.0600,2.0600,4771,0
EDP-LIS,5,20030822,153500,2.0600,2.0700,2.0600,2.0600,29401,0
EDP-LIS,5,20030822,154000,2.0600,2.0700,2.0600,2.0700,34454,0
EDP-LIS,5,20030822,154500,2.0600,2.0600,2.0600,2.0600,4664,0
EDP-LIS,5,20030822,155000,2.0700,2.0700,2.0700,2.0700,250,0
EDP-LIS,5,20030822,155500,2.0600,2.0700,2.0600,2.0700,4284,0
EDP-LIS,5,20030822,160000,2.0700,2.0800,2.0700,2.0800,315004,0
EDP-LIS,5,20030822,160500,2.0800,2.0800,2.0700,2.0700,7855,0
EDP-LIS,5,20030822,161000,2.0700,2.0700,2.0700,2.0700,33725,0
EDP-LIS,5,20030822,161500,2.0700,2.0800,2.0700,2.0700,4703,0
EDP-LIS,5,20030822,162000,2.0700,2.0700,2.0700,2.0700,35868,0
EDP-LIS,5,20030822,162500,2.0700,2.0800,2.0700,2.0800,400699,0
EDP-LIS,5,20030822,163000,2.0700,2.0700,2.0700,2.0700,5000,0
EDP-LIS,5,20030822,163500,2.0700,2.0700,2.0700,2.0700,393573,0
EDP-LIS,5,20030825,080500,2.0600,2.0600,2.0600,2.0600,54780,0
EDP-LIS,5,20030825,081000,2.0600,2.0700,2.0600,2.0600,13700,0
EDP-LIS,5,20030825,081500,2.0600,2.0600,2.0600,2.0600,255,0
EDP-LIS,5,20030825,083000,2.0600,2.0600,2.0600,2.0600,284515,0
EDP-LIS,5,20030825,083500,2.0600,2.0600,2.0600,2.0600,2500,0
EDP-LIS,5,20030825,084000,2.0600,2.0600,2.0600,2.0600,1700,0
EDP-LIS,5,20030825,084500,2.0500,2.0500,2.0500,2.0500,4000,0
EDP-LIS,5,20030825,085500,2.0500,2.0500,2.0500,2.0500,2761,0
EDP-LIS,5,20030825,090000,2.0500,2.0500,2.0500,2.0500,1000,0
EDP-LIS,5,20030825,090500,2.0500,2.0500,2.0500,2.0500,25000,0
EDP-LIS,5,20030825,091000,2.0600,2.0600,2.0500,2.0500,4750,0
EDP-LIS,5,20030825,091500,2.0500,2.0500,2.0500,2.0500,3700,0
EDP-LIS,5,20030825,092500,2.0500,2.0500,2.0500,2.0500,11915,0
EDP-LIS,5,20030825,093000,2.0500,2.0500,2.0500,2.0500,2677,0
EDP-LIS,5,20030825,093500,2.0500,2.0500,2.0500,2.0500,2151,0
EDP-LIS,5,20030825,094000,2.0500,2.0500,2.0500,2.0500,2070,0
EDP-LIS,5,20030825,094500,2.0500,2.0500,2.0500,2.0500,2780,0
EDP-LIS,5,20030825,095000,2.0500,2.0600,2.0500,2.0500,395104,0
EDP-LIS,5,20030825,095500,2.0500,2.0500,2.0500,2.0500,148514,0
EDP-LIS,5,20030825,100500,2.0500,2.0600,2.0500,2.0600,2609,0
EDP-LIS,5,20030825,101000,2.0600,2.0600,2.0500,2.0500,16264,0
EDP-LIS,5,20030825,101500,2.0500,2.0500,2.0500,2.0500,4825,0
EDP-LIS,5,20030825,102000,2.0500,2.0500,2.0500,2.0500,23892,0
EDP-LIS,5,20030825,102500,2.0500,2.0600,2.0500,2.0600,1446,0
EDP-LIS,5,20030825,103000,2.0500,2.0500,2.0500,2.0500,2325,0
EDP-LIS,5,20030825,103500,2.0500,2.0500,2.0500,2.0500,5156,0
EDP-LIS,5,20030825,104000,2.0500,2.0500,2.0500,2.0500,1090,0
EDP-LIS,5,20030825,104500,2.0600,2.0600,2.0500,2.0500,51175,0
EDP-LIS,5,20030825,105000,2.0500,2.0500,2.0500,2.0500,930,0
EDP-LIS,5,20030825,105500,2.0500,2.0600,2.0500,2.0500,64105,0
EDP-LIS,5,20030825,110000,2.0500,2.0600,2.0500,2.0600,15591,0
EDP-LIS,5,20030825,110500,2.0500,2.0500,2.0500,2.0500,10770,0
EDP-LIS,5,20030825,111000,2.0500,2.0500,2.0500,2.0500,3621,0
EDP-LIS,5,20030825,111500,2.0500,2.0500,2.0500,2.0500,1665,0
EDP-LIS,5,20030825,112000,2.0500,2.0600,2.0500,2.0500,4635,0
EDP-LIS,5,20030825,112500,2.0500,2.0700,2.0500,2.0700,530836,0
EDP-LIS,5,20030825,113000,2.0700,2.0700,2.0700,2.0700,5715,0
EDP-LIS,5,20030825,113500,2.0700,2.0700,2.0700,2.0700,6845,0
EDP-LIS,5,20030825,114000,2.0700,2.0700,2.0700,2.0700,5365,0
EDP-LIS,5,20030825,114500,2.0700,2.0800,2.0700,2.0700,28144,0
EDP-LIS,5,20030825,115000,2.0700,2.0700,2.0700,2.0700,3847,0
EDP-LIS,5,20030825,115500,2.0700,2.0800,2.0700,2.0800,9485,0
EDP-LIS,5,20030825,120000,2.0700,2.0700,2.0700,2.0700,1708,0
EDP-LIS,5,20030825,120500,2.0700,2.0700,2.0700,2.0700,102645,0
EDP-LIS,5,20030825,121000,2.0700,2.0700,2.0700,2.0700,5210,0
EDP-LIS,5,20030825,121500,2.0700,2.0700,2.0700,2.0700,3545,0
EDP-LIS,5,20030825,122000,2.0700,2.0700,2.0700,2.0700,6405,0
EDP-LIS,5,20030825,122500,2.0700,2.0700,2.0700,2.0700,2650,0
EDP-LIS,5,20030825,123000,2.0700,2.0700,2.0700,2.0700,5380,0
EDP-LIS,5,20030825,123500,2.0700,2.0700,2.0700,2.0700,895,0
EDP-LIS,5,20030825,124000,2.0800,2.0800,2.0700,2.0700,413,0
EDP-LIS,5,20030825,124500,2.0700,2.0700,2.0700,2.0700,3033,0
EDP-LIS,5,20030825,125000,2.0700,2.0700,2.0700,2.0700,4080,0
EDP-LIS,5,20030825,125500,2.0700,2.0800,2.0700,2.0800,7226,0
EDP-LIS,5,20030825,130000,2.0700,2.0700,2.0700,2.0700,3815,0
EDP-LIS,5,20030825,130500,2.0700,2.0700,2.0700,2.0700,1450,0
EDP-LIS,5,20030825,131000,2.0700,2.0700,2.0700,2.0700,30380,0
EDP-LIS,5,20030825,131500,2.0700,2.0700,2.0700,2.0700,15211,0
EDP-LIS,5,20030825,132000,2.0700,2.0700,2.0700,2.0700,11295,0
EDP-LIS,5,20030825,132500,2.0800,2.0800,2.0700,2.0700,9500,0
EDP-LIS,5,20030825,133000,2.0700,2.0700,2.0700,2.0700,3825,0
EDP-LIS,5,20030825,133500,2.0700,2.0700,2.0700,2.0700,2167,0
EDP-LIS,5,20030825,134000,2.0700,2.0700,2.0700,2.0700,1030,0
EDP-LIS,5,20030825,134500,2.0700,2.0700,2.0700,2.0700,4750,0
EDP-LIS,5,20030825,135000,2.0700,2.0700,2.0700,2.0700,8874,0
EDP-LIS,5,20030825,135500,2.0700,2.0700,2.0700,2.0700,36175,0
EDP-LIS,5,20030825,140000,2.0700,2.0700,2.0700,2.0700,1500,0
EDP-LIS,5,20030825,140500,2.0700,2.0700,2.0700,2.0700,28000,0
EDP-LIS,5,20030825,141500,2.0700,2.0700,2.0700,2.0700,24801,0
EDP-LIS,5,20030825,142000,2.0700,2.0700,2.0700,2.0700,8977,0
EDP-LIS,5,20030825,142500,2.0700,2.0800,2.0700,2.0700,7960,0
EDP-LIS,5,20030825,143000,2.0700,2.0700,2.0700,2.0700,6461,0
EDP-LIS,5,20030825,143500,2.0700,2.0700,2.0700,2.0700,10177,0
EDP-LIS,5,20030825,144000,2.0800,2.0800,2.0700,2.0800,73615,0
EDP-LIS,5,20030825,144500,2.0700,2.0700,2.0700,2.0700,2265,0
EDP-LIS,5,20030825,145000,2.0800,2.0800,2.0700,2.0800,525233,0
EDP-LIS,5,20030825,145500,2.0800,2.0800,2.0700,2.0700,12510,0
EDP-LIS,5,20030825,150000,2.0700,2.0700,2.0700,2.0700,500,0
EDP-LIS,5,20030825,151000,2.0700,2.0700,2.0700,2.0700,1764,0
EDP-LIS,5,20030825,151500,2.0700,2.0700,2.0700,2.0700,585,0
EDP-LIS,5,20030825,152000,2.0700,2.0700,2.0700,2.0700,1780,0
EDP-LIS,5,20030825,153000,2.0700,2.0700,2.0700,2.0700,500,0
EDP-LIS,5,20030825,153500,2.0700,2.0700,2.0700,2.0700,8045,0
EDP-LIS,5,20030825,154000,2.0700,2.0700,2.0700,2.0700,2765,0
EDP-LIS,5,20030825,155000,2.0700,2.0700,2.0700,2.0700,2365,0
EDP-LIS,5,20030825,155500,2.0700,2.0800,2.0700,2.0700,216342,0
EDP-LIS,5,20030825,160000,2.0700,2.0700,2.0700,2.0700,1270,0
EDP-LIS,5,20030825,160500,2.0700,2.0700,2.0700,2.0700,6220,0
EDP-LIS,5,20030825,161000,2.0700,2.0800,2.0700,2.0800,32768,0
EDP-LIS,5,20030825,161500,2.0700,2.0700,2.0700,2.0700,12753,0
EDP-LIS,5,20030825,162000,2.0700,2.0700,2.0700,2.0700,2588,0
EDP-LIS,5,20030825,162500,2.0700,2.0800,2.0700,2.0800,109445,0
EDP-LIS,5,20030825,163500,2.0800,2.0800,2.0800,2.0800,235587,0
EDP-LIS,5,20030826,080500,2.0800,2.0800,2.0800,2.0800,41610,0
EDP-LIS,5,20030826,081000,2.0800,2.0800,2.0800,2.0800,150,0
EDP-LIS,5,20030826,082500,2.0800,2.0800,2.0800,2.0800,500,0
EDP-LIS,5,20030826,083000,2.0800,2.0800,2.0800,2.0800,715,0
EDP-LIS,5,20030826,083500,2.0900,2.0900,2.0900,2.0900,1000,0
EDP-LIS,5,20030826,084000,2.0900,2.0900,2.0800,2.0800,3868,0
EDP-LIS,5,20030826,084500,2.0800,2.0800,2.0800,2.0800,1515,0
EDP-LIS,5,20030826,085500,2.0800,2.0800,2.0800,2.0800,2500,0
EDP-LIS,5,20030826,090000,2.0800,2.0800,2.0800,2.0800,4745,0
EDP-LIS,5,20030826,090500,2.0800,2.0800,2.0800,2.0800,715,0
EDP-LIS,5,20030826,091000,2.0800,2.0800,2.0800,2.0800,4517,0
EDP-LIS,5,20030826,091500,2.0800,2.0900,2.0800,2.0900,6504,0
EDP-LIS,5,20030826,092000,2.0800,2.0800,2.0800,2.0800,64,0
EDP-LIS,5,20030826,092500,2.0800,2.0800,2.0800,2.0800,57184,0
EDP-LIS,5,20030826,093000,2.0800,2.0800,2.0800,2.0800,14195,0
EDP-LIS,5,20030826,093500,2.0800,2.0800,2.0800,2.0800,2340,0
EDP-LIS,5,20030826,094000,2.0800,2.0800,2.0800,2.0800,4413,0
EDP-LIS,5,20030826,094500,2.0800,2.0900,2.0800,2.0800,12379,0
EDP-LIS,5,20030826,095000,2.0800,2.0800,2.0700,2.0700,161365,0
EDP-LIS,5,20030826,095500,2.0800,2.0800,2.0700,2.0700,7570,0
EDP-LIS,5,20030826,100000,2.0700,2.0700,2.0700,2.0700,2903,0
EDP-LIS,5,20030826,100500,2.0700,2.0700,2.0700,2.0700,6895,0
EDP-LIS,5,20030826,101000,2.0700,2.0700,2.0700,2.0700,3630,0
EDP-LIS,5,20030826,101500,2.0800,2.0800,2.0700,2.0700,186260,0
EDP-LIS,5,20030826,102000,2.0700,2.0700,2.0700,2.0700,400,0
EDP-LIS,5,20030826,102500,2.0800,2.0800,2.0700,2.0700,7591,0
EDP-LIS,5,20030826,103000,2.0700,2.0700,2.0700,2.0700,2545,0
EDP-LIS,5,20030826,103500,2.0700,2.0700,2.0700,2.0700,2810,0
EDP-LIS,5,20030826,104000,2.0800,2.0800,2.0800,2.0800,1490,0
EDP-LIS,5,20030826,104500,2.0700,2.0700,2.0700,2.0700,6255,0
EDP-LIS,5,20030826,105500,2.0700,2.0700,2.0700,2.0700,3099,0
EDP-LIS,5,20030826,110000,2.0700,2.0800,2.0700,2.0800,13050,0
EDP-LIS,5,20030826,110500,2.0700,2.0700,2.0700,2.0700,4475,0
EDP-LIS,5,20030826,111000,2.0700,2.0700,2.0700,2.0700,2280,0
EDP-LIS,5,20030826,111500,2.0700,2.0700,2.0700,2.0700,1180,0
EDP-LIS,5,20030826,112000,2.0700,2.0700,2.0700,2.0700,2492,0
EDP-LIS,5,20030826,112500,2.0700,2.0800,2.0700,2.0700,4640,0
EDP-LIS,5,20030826,113000,2.0800,2.0800,2.0700,2.0700,3010,0
EDP-LIS,5,20030826,113500,2.0700,2.0700,2.0700,2.0700,2945,0
EDP-LIS,5,20030826,114000,2.0700,2.0800,2.0700,2.0800,7140,0
EDP-LIS,5,20030826,114500,2.0800,2.0800,2.0700,2.0800,2435,0
EDP-LIS,5,20030826,115000,2.0800,2.0800,2.0800,2.0800,494924,0
EDP-LIS,5,20030826,115500,2.0800,2.0800,2.0800,2.0800,4505,0
EDP-LIS,5,20030826,120000,2.0800,2.0800,2.0800,2.0800,1175,0
EDP-LIS,5,20030826,120500,2.0800,2.0800,2.0800,2.0800,21524,0
EDP-LIS,5,20030826,121000,2.0800,2.0800,2.0800,2.0800,3960,0
EDP-LIS,5,20030826,121500,2.0800,2.0900,2.0800,2.0800,72022,0
EDP-LIS,5,20030826,122000,2.0800,2.0800,2.0800,2.0800,156309,0
EDP-LIS,5,20030826,122500,2.0700,2.0800,2.0700,2.0800,147626,0
EDP-LIS,5,20030826,123000,2.0800,2.0800,2.0800,2.0800,17198,0
EDP-LIS,5,20030826,123500,2.0800,2.0900,2.0800,2.0800,10596,0
EDP-LIS,5,20030826,124000,2.0800,2.0800,2.0800,2.0800,5688,0
EDP-LIS,5,20030826,124500,2.0800,2.0800,2.0800,2.0800,152890,0
EDP-LIS,5,20030826,125000,2.0800,2.0800,2.0800,2.0800,3827,0
EDP-LIS,5,20030826,125500,2.0800,2.0800,2.0800,2.0800,12021,0
EDP-LIS,5,20030826,130000,2.0800,2.0800,2.0800,2.0800,58128,0
EDP-LIS,5,20030826,130500,2.0800,2.0800,2.0700,2.0800,56970,0
EDP-LIS,5,20030826,131000,2.0800,2.0800,2.0800,2.0800,804,0
EDP-LIS,5,20030826,131500,2.0800,2.0800,2.0800,2.0800,385,0
EDP-LIS,5,20030826,132000,2.0800,2.0800,2.0800,2.0800,6978,0
EDP-LIS,5,20030826,132500,2.0800,2.0800,2.0800,2.0800,13500,0
EDP-LIS,5,20030826,133000,2.0800,2.0800,2.0800,2.0800,8221,0
EDP-LIS,5,20030826,133500,2.0900,2.0900,2.0800,2.0900,10210,0
EDP-LIS,5,20030826,134000,2.0800,2.0800,2.0800,2.0800,7905,0
EDP-LIS,5,20030826,134500,2.0800,2.0800,2.0800,2.0800,1430,0
EDP-LIS,5,20030826,135000,2.0800,2.0800,2.0800,2.0800,50,0
EDP-LIS,5,20030826,135500,2.0800,2.0800,2.0800,2.0800,38150,0
EDP-LIS,5,20030826,140000,2.0800,2.0900,2.0800,2.0800,16761,0
EDP-LIS,5,20030826,140500,2.0800,2.0800,2.0800,2.0800,1600,0
EDP-LIS,5,20030826,141000,2.0800,2.0800,2.0800,2.0800,200,0
EDP-LIS,5,20030826,141500,2.0800,2.0800,2.0800,2.0800,62885,0
EDP-LIS,5,20030826,142000,2.0800,2.0800,2.0700,2.0800,20640,0
EDP-LIS,5,20030826,142500,2.0800,2.0800,2.0800,2.0800,3468,0
EDP-LIS,5,20030826,143000,2.0800,2.0800,2.0800,2.0800,506,0
EDP-LIS,5,20030826,143500,2.0800,2.0800,2.0800,2.0800,10728,0
EDP-LIS,5,20030826,144000,2.0800,2.0900,2.0800,2.0800,4717,0
EDP-LIS,5,20030826,144500,2.0800,2.0800,2.0700,2.0700,115611,0
EDP-LIS,5,20030826,145000,2.0800,2.0800,2.0700,2.0800,15886,0
EDP-LIS,5,20030826,145500,2.0800,2.0800,2.0800,2.0800,5900,0
EDP-LIS,5,20030826,150000,2.0800,2.0800,2.0800,2.0800,201610,0
EDP-LIS,5,20030826,150500,2.0800,2.0800,2.0800,2.0800,2890,0
EDP-LIS,5,20030826,151000,2.0800,2.0800,2.0800,2.0800,71510,0
EDP-LIS,5,20030826,151500,2.0800,2.0800,2.0700,2.0800,134245,0
EDP-LIS,5,20030826,152000,2.0800,2.0800,2.0800,2.0800,8020,0
EDP-LIS,5,20030826,152500,2.0700,2.0800,2.0700,2.0800,30923,0
EDP-LIS,5,20030826,153000,2.0800,2.0800,2.0700,2.0700,20868,0
EDP-LIS,5,20030826,153500,2.0800,2.0800,2.0700,2.0700,8459,0
EDP-LIS,5,20030826,154000,2.0700,2.0800,2.0700,2.0700,15295,0
EDP-LIS,5,20030826,154500,2.0800,2.0800,2.0700,2.0700,31352,0
EDP-LIS,5,20030826,155000,2.0800,2.0800,2.0700,2.0700,546567,0
EDP-LIS,5,20030826,155500,2.0700,2.0800,2.0700,2.0700,12538,0
EDP-LIS,5,20030826,160000,2.0700,2.0800,2.0700,2.0700,17739,0
EDP-LIS,5,20030826,160500,2.0700,2.0700,2.0700,2.0700,2000,0
EDP-LIS,5,20030826,161000,2.0700,2.0700,2.0700,2.0700,101660,0
EDP-LIS,5,20030826,161500,2.0700,2.0700,2.0700,2.0700,2089,0
EDP-LIS,5,20030826,162000,2.0700,2.0700,2.0700,2.0700,77493,0
EDP-LIS,5,20030826,162500,2.0700,2.0800,2.0700,2.0800,92930,0
EDP-LIS,5,20030826,163500,2.0600,2.0600,2.0600,2.0600,354556,0
EDP-LIS,5,20030827,080500,2.0700,2.0700,2.0600,2.0600,82449,0
EDP-LIS,5,20030827,081000,2.0700,2.0700,2.0700,2.0700,13725,0
EDP-LIS,5,20030827,081500,2.0700,2.0700,2.0700,2.0700,3200,0
EDP-LIS,5,20030827,082500,2.0700,2.0700,2.0700,2.0700,27005,0
EDP-LIS,5,20030827,083000,2.0700,2.0700,2.0700,2.0700,34570,0
EDP-LIS,5,20030827,083500,2.0600,2.0600,2.0600,2.0600,715,0
EDP-LIS,5,20030827,084000,2.0700,2.0700,2.0700,2.0700,1500,0
EDP-LIS,5,20030827,084500,2.0600,2.0600,2.0600,2.0600,3371,0
EDP-LIS,5,20030827,085000,2.0600,2.0700,2.0600,2.0600,21364,0
EDP-LIS,5,20030827,085500,2.0700,2.0700,2.0600,2.0600,460,0
EDP-LIS,5,20030827,091000,2.0700,2.0700,2.0700,2.0700,11209,0
EDP-LIS,5,20030827,091500,2.0600,2.0600,2.0600,2.0600,910,0
EDP-LIS,5,20030827,092000,2.0700,2.0700,2.0600,2.0600,15011,0
EDP-LIS,5,20030827,092500,2.0600,2.0600,2.0600,2.0600,1000,0
EDP-LIS,5,20030827,093000,2.0700,2.0700,2.0600,2.0600,22785,0
EDP-LIS,5,20030827,093500,2.0600,2.0600,2.0600,2.0600,410,0
EDP-LIS,5,20030827,094000,2.0600,2.0700,2.0600,2.0700,14647,0
EDP-LIS,5,20030827,094500,2.0600,2.0600,2.0600,2.0600,593,0
EDP-LIS,5,20030827,095500,2.0600,2.0700,2.0600,2.0600,1499,0
EDP-LIS,5,20030827,100000,2.0600,2.0700,2.0600,2.0700,5541,0
EDP-LIS,5,20030827,100500,2.0600,2.0700,2.0600,2.0700,3718,0
EDP-LIS,5,20030827,101000,2.0600,2.0700,2.0600,2.0600,2791,0
EDP-LIS,5,20030827,102000,2.0600,2.0700,2.0600,2.0600,218691,0
EDP-LIS,5,20030827,102500,2.0600,2.0600,2.0600,2.0600,840,0
EDP-LIS,5,20030827,103000,2.0700,2.0700,2.0600,2.0600,4183,0
EDP-LIS,5,20030827,103500,2.0600,2.0600,2.0600,2.0600,5000,0
EDP-LIS,5,20030827,104000,2.0600,2.0700,2.0600,2.0700,100532,0
EDP-LIS,5,20030827,104500,2.0700,2.0700,2.0600,2.0600,2385,0
EDP-LIS,5,20030827,105000,2.0600,2.0600,2.0600,2.0600,121799,0
EDP-LIS,5,20030827,105500,2.0600,2.0600,2.0600,2.0600,8136,0
EDP-LIS,5,20030827,110000,2.0700,2.0700,2.0600,2.0600,53813,0
EDP-LIS,5,20030827,110500,2.0700,2.0700,2.0600,2.0600,43573,0
EDP-LIS,5,20030827,111000,2.0600,2.0600,2.0500,2.0600,276007,0
EDP-LIS,5,20030827,111500,2.0600,2.0600,2.0500,2.0500,3235,0
EDP-LIS,5,20030827,112000,2.0600,2.0600,2.0500,2.0500,4725,0
EDP-LIS,5,20030827,112500,2.0500,2.0500,2.0500,2.0500,7260,0
EDP-LIS,5,20030827,113000,2.0500,2.0600,2.0500,2.0600,69800,0
EDP-LIS,5,20030827,113500,2.0500,2.0600,2.0500,2.0500,11460,0
EDP-LIS,5,20030827,114000,2.0500,2.0500,2.0500,2.0500,3730,0
EDP-LIS,5,20030827,114500,2.0500,2.0500,2.0500,2.0500,770,0
EDP-LIS,5,20030827,115000,2.0500,2.0600,2.0500,2.0500,4730,0
EDP-LIS,5,20030827,115500,2.0500,2.0600,2.0500,2.0600,4861,0
EDP-LIS,5,20030827,120000,2.0500,2.0500,2.0500,2.0500,202046,0
EDP-LIS,5,20030827,120500,2.0500,2.0600,2.0500,2.0600,150927,0
EDP-LIS,5,20030827,121000,2.0600,2.0600,2.0400,2.0500,154033,0
EDP-LIS,5,20030827,121500,2.0500,2.0500,2.0500,2.0500,100825,0
EDP-LIS,5,20030827,122000,2.0500,2.0500,2.0500,2.0500,1005,0
EDP-LIS,5,20030827,122500,2.0500,2.0600,2.0500,2.0500,2542,0
EDP-LIS,5,20030827,123000,2.0500,2.0500,2.0500,2.0500,1500,0
EDP-LIS,5,20030827,123500,2.0500,2.0500,2.0500,2.0500,4426,0
EDP-LIS,5,20030827,124000,2.0500,2.0500,2.0500,2.0500,10843,0
EDP-LIS,5,20030827,124500,2.0500,2.0500,2.0500,2.0500,3050,0
EDP-LIS,5,20030827,125000,2.0500,2.0600,2.0500,2.0600,4180,0
EDP-LIS,5,20030827,125500,2.0500,2.0600,2.0500,2.0600,21839,0
EDP-LIS,5,20030827,130000,2.0500,2.0500,2.0500,2.0500,2290,0
EDP-LIS,5,20030827,130500,2.0500,2.0500,2.0500,2.0500,2430,0
EDP-LIS,5,20030827,131000,2.0500,2.0600,2.0500,2.0600,3030,0
EDP-LIS,5,20030827,131500,2.0500,2.0500,2.0500,2.0500,1670,0
EDP-LIS,5,20030827,132000,2.0500,2.0500,2.0500,2.0500,14935,0
EDP-LIS,5,20030827,132500,2.0600,2.0600,2.0600,2.0600,5400,0
EDP-LIS,5,20030827,133000,2.0500,2.0500,2.0500,2.0500,10,0
EDP-LIS,5,20030827,133500,2.0500,2.0500,2.0500,2.0500,17025,0
EDP-LIS,5,20030827,134000,2.0500,2.0500,2.0500,2.0500,6221,0
EDP-LIS,5,20030827,134500,2.0500,2.0600,2.0500,2.0600,2676,0
EDP-LIS,5,20030827,140500,2.0500,2.0500,2.0500,2.0500,1400,0
EDP-LIS,5,20030827,141000,2.0600,2.0600,2.0500,2.0500,2890,0
EDP-LIS,5,20030827,141500,2.0500,2.0600,2.0500,2.0500,4853,0
EDP-LIS,5,20030827,142000,2.0500,2.0600,2.0500,2.0600,4925,0
EDP-LIS,5,20030827,142500,2.0500,2.0600,2.0500,2.0500,30668,0
EDP-LIS,5,20030827,143000,2.0500,2.0500,2.0500,2.0500,910,0
EDP-LIS,5,20030827,143500,2.0600,2.0600,2.0600,2.0600,1980,0
EDP-LIS,5,20030827,144000,2.0500,2.0500,2.0500,2.0500,6257,0
EDP-LIS,5,20030827,144500,2.0600,2.0600,2.0500,2.0500,2596,0
EDP-LIS,5,20030827,145000,2.0500,2.0600,2.0500,2.0600,132363,0
EDP-LIS,5,20030827,145500,2.0500,2.0500,2.0400,2.0400,4310,0
EDP-LIS,5,20030827,150000,2.0500,2.0500,2.0400,2.0400,327513,0
EDP-LIS,5,20030827,150500,2.0400,2.0500,2.0300,2.0400,185549,0
EDP-LIS,5,20030827,151000,2.0400,2.0400,2.0300,2.0300,22547,0
EDP-LIS,5,20030827,151500,2.0300,2.0400,2.0300,2.0300,30673,0
EDP-LIS,5,20030827,152000,2.0300,2.0300,2.0300,2.0300,4405,0
EDP-LIS,5,20030827,152500,2.0400,2.0400,2.0300,2.0400,6700,0
EDP-LIS,5,20030827,153000,2.0300,2.0300,2.0300,2.0300,235000,0
EDP-LIS,5,20030827,153500,2.0300,2.0400,2.0300,2.0400,347279,0
EDP-LIS,5,20030827,154000,2.0300,2.0300,2.0300,2.0300,174138,0
EDP-LIS,5,20030827,154500,2.0300,2.0300,2.0300,2.0300,21433,0
EDP-LIS,5,20030827,155000,2.0400,2.0400,2.0400,2.0400,25000,0
EDP-LIS,5,20030827,155500,2.0300,2.0400,2.0300,2.0400,152460,0
EDP-LIS,5,20030827,160000,2.0400,2.0400,2.0400,2.0400,37833,0
EDP-LIS,5,20030827,160500,2.0400,2.0500,2.0400,2.0400,23368,0
EDP-LIS,5,20030827,161000,2.0400,2.0400,2.0400,2.0400,155789,0
EDP-LIS,5,20030827,161500,2.0400,2.0500,2.0300,2.0500,21953,0
EDP-LIS,5,20030827,162000,2.0400,2.0400,2.0400,2.0400,3465,0
EDP-LIS,5,20030827,162500,2.0400,2.0400,2.0400,2.0400,485,0
EDP-LIS,5,20030827,163000,2.0500,2.0500,2.0500,2.0500,200000,0
EDP-LIS,5,20030827,163500,2.0400,2.0400,2.0400,2.0400,698951,0
EDP-LIS,5,20030828,080500,2.0200,2.0200,2.0200,2.0200,335854,0
EDP-LIS,5,20030828,081000,2.0200,2.0200,2.0200,2.0200,500,0
EDP-LIS,5,20030828,081500,2.0200,2.0200,2.0200,2.0200,12000,0
EDP-LIS,5,20030828,082000,2.0200,2.0200,2.0000,2.0000,800148,0
EDP-LIS,5,20030828,082500,2.0000,2.0000,2.0000,2.0000,418342,0
EDP-LIS,5,20030828,083000,2.0000,2.0000,2.0000,2.0000,203708,0
EDP-LIS,5,20030828,083500,2.0000,2.0000,2.0000,2.0000,20000,0
EDP-LIS,5,20030828,084000,2.0000,2.0000,2.0000,2.0000,15582,0
EDP-LIS,5,20030828,084500,2.0000,2.0000,2.0000,2.0000,80400,0
EDP-LIS,5,20030828,085000,2.0000,2.0000,2.0000,2.0000,41650,0
EDP-LIS,5,20030828,085500,2.0000,2.0100,2.0000,2.0000,22688,0
EDP-LIS,5,20030828,090000,2.0100,2.0100,2.0000,2.0000,17167,0
EDP-LIS,5,20030828,090500,2.0100,2.0100,2.0100,2.0100,42500,0
EDP-LIS,5,20030828,091000,2.0100,2.0100,2.0000,2.0000,40731,0
EDP-LIS,5,20030828,091500,2.0100,2.0100,2.0100,2.0100,11479,0
EDP-LIS,5,20030828,092000,2.0100,2.0100,2.0000,2.0100,657366,0
EDP-LIS,5,20030828,092500,2.0100,2.0200,2.0100,2.0100,158715,0
EDP-LIS,5,20030828,093000,2.0100,2.0100,2.0100,2.0100,25786,0
EDP-LIS,5,20030828,093500,2.0100,2.0100,2.0000,2.0100,8634,0
EDP-LIS,5,20030828,094000,2.0000,2.0100,2.0000,2.0100,10735,0
EDP-LIS,5,20030828,094500,2.0000,2.0100,2.0000,2.0100,8190,0
EDP-LIS,5,20030828,095000,2.0100,2.0100,2.0000,2.0100,10967,0
EDP-LIS,5,20030828,095500,2.0100,2.0100,2.0100,2.0100,191719,0
EDP-LIS,5,20030828,100000,2.0200,2.0200,2.0100,2.0100,20130,0
EDP-LIS,5,20030828,100500,2.0100,2.0200,2.0100,2.0200,6170,0
EDP-LIS,5,20030828,101000,2.0100,2.0200,2.0100,2.0200,6240,0
EDP-LIS,5,20030828,101500,2.0100,2.0100,2.0000,2.0100,393579,0
EDP-LIS,5,20030828,102000,2.0000,2.0100,2.0000,2.0100,29958,0
EDP-LIS,5,20030828,102500,2.0100,2.0100,2.0100,2.0100,14750,0
EDP-LIS,5,20030828,103000,2.0100,2.0100,2.0000,2.0100,24397,0
EDP-LIS,5,20030828,103500,2.0000,2.0100,2.0000,2.0100,104259,0
EDP-LIS,5,20030828,104000,2.0100,2.0200,2.0100,2.0200,3125,0
EDP-LIS,5,20030828,104500,2.0100,2.0100,2.0100,2.0100,108476,0
EDP-LIS,5,20030828,105000,2.0100,2.0100,2.0100,2.0100,1995,0
EDP-LIS,5,20030828,105500,2.0200,2.0200,2.0100,2.0100,53019,0
EDP-LIS,5,20030828,110000,2.0100,2.0100,2.0100,2.0100,33612,0
EDP-LIS,5,20030828,110500,2.0100,2.0100,2.0100,2.0100,2935,0
EDP-LIS,5,20030828,111000,2.0200,2.0200,2.0100,2.0100,6520,0
EDP-LIS,5,20030828,111500,2.0100,2.0100,2.0100,2.0100,300895,0
EDP-LIS,5,20030828,112000,2.0100,2.0200,2.0100,2.0100,3367,0
EDP-LIS,5,20030828,112500,2.0100,2.0100,2.0100,2.0100,5214,0
EDP-LIS,5,20030828,113000,2.0200,2.0200,2.0100,2.0100,1500,0
EDP-LIS,5,20030828,113500,2.0100,2.0200,2.0100,2.0200,35770,0
EDP-LIS,5,20030828,114000,2.0100,2.0200,2.0100,2.0200,710,0
EDP-LIS,5,20030828,114500,2.0200,2.0200,2.0100,2.0100,5834,0
EDP-LIS,5,20030828,115000,2.0100,2.0100,2.0100,2.0100,25975,0
EDP-LIS,5,20030828,115500,2.0200,2.0200,2.0100,2.0100,6160,0
EDP-LIS,5,20030828,120000,2.0100,2.0100,2.0100,2.0100,873,0
EDP-LIS,5,20030828,120500,2.0100,2.0200,2.0100,2.0200,1385,0
EDP-LIS,5,20030828,121000,2.0100,2.0100,2.0100,2.0100,510,0
EDP-LIS,5,20030828,121500,2.0100,2.0200,2.0100,2.0200,2950,0
EDP-LIS,5,20030828,122000,2.0100,2.0100,2.0100,2.0100,1300,0
EDP-LIS,5,20030828,122500,2.0100,2.0100,2.0100,2.0100,1705,0
EDP-LIS,5,20030828,123000,2.0100,2.0200,2.0100,2.0100,928866,0
EDP-LIS,5,20030828,124000,2.0100,2.0100,2.0100,2.0100,226274,0
EDP-LIS,5,20030828,124500,2.0100,2.0100,2.0100,2.0100,20000,0
EDP-LIS,5,20030828,125000,2.0100,2.0100,2.0100,2.0100,30375,0
EDP-LIS,5,20030828,125500,2.0100,2.0100,2.0000,2.0000,81295,0
EDP-LIS,5,20030828,130000,2.0100,2.0200,2.0100,2.0200,2422,0
EDP-LIS,5,20030828,130500,2.0200,2.0200,2.0200,2.0200,170,0
EDP-LIS,5,20030828,131000,2.0100,2.0200,2.0100,2.0100,1330,0
EDP-LIS,5,20030828,131500,2.0100,2.0100,2.0100,2.0100,100385,0
EDP-LIS,5,20030828,132500,2.0100,2.0100,2.0100,2.0100,20000,0
EDP-LIS,5,20030828,133000,2.0100,2.0100,2.0100,2.0100,40000,0
EDP-LIS,5,20030828,133500,2.0100,2.0100,2.0100,2.0100,2658,0
EDP-LIS,5,20030828,134000,2.0100,2.0100,2.0100,2.0100,25000,0
EDP-LIS,5,20030828,134500,2.0100,2.0100,2.0100,2.0100,175450,0
EDP-LIS,5,20030828,135000,2.0100,2.0100,2.0100,2.0100,156641,0
EDP-LIS,5,20030828,135500,2.0100,2.0100,2.0100,2.0100,68359,0
EDP-LIS,5,20030828,140000,2.0100,2.0100,2.0100,2.0100,260,0
EDP-LIS,5,20030828,141000,2.0100,2.0200,2.0100,2.0100,4519,0
EDP-LIS,5,20030828,141500,2.0100,2.0100,2.0100,2.0100,650,0
EDP-LIS,5,20030828,142000,2.0100,2.0100,2.0100,2.0100,2040,0
EDP-LIS,5,20030828,142500,2.0200,2.0200,2.0100,2.0100,4555,0
EDP-LIS,5,20030828,143000,2.0100,2.0200,2.0100,2.0100,58230,0
EDP-LIS,5,20030828,143500,2.0100,2.0100,2.0100,2.0100,470,0
EDP-LIS,5,20030828,144000,2.0100,2.0100,2.0100,2.0100,180705,0
EDP-LIS,5,20030828,144500,2.0100,2.0100,2.0000,2.0000,3996,0
EDP-LIS,5,20030828,145000,2.0000,2.0100,2.0000,2.0000,10938,0
EDP-LIS,5,20030828,145500,2.0100,2.0100,2.0000,2.0000,3885,0
EDP-LIS,5,20030828,150000,2.0000,2.0100,2.0000,2.0100,180314,0
EDP-LIS,5,20030828,150500,2.0000,2.0100,2.0000,2.0100,990,0
EDP-LIS,5,20030828,151000,2.0000,2.0100,2.0000,2.0000,452582,0
EDP-LIS,5,20030828,151500,2.0000,2.0000,2.0000,2.0000,641667,0
EDP-LIS,5,20030828,152000,2.0000,2.0000,1.9900,2.0000,163718,0
EDP-LIS,5,20030828,152500,2.0000,2.0000,2.0000,2.0000,4155,0
EDP-LIS,5,20030828,153000,2.0000,2.0000,2.0000,2.0000,6500,0
EDP-LIS,5,20030828,153500,2.0000,2.0000,2.0000,2.0000,3161,0
EDP-LIS,5,20030828,154000,2.0000,2.0000,2.0000,2.0000,810,0
EDP-LIS,5,20030828,154500,2.0100,2.0100,2.0100,2.0100,20000,0
EDP-LIS,5,20030828,155000,2.0000,2.0000,2.0000,2.0000,2000,0
EDP-LIS,5,20030828,155500,2.0000,2.0000,2.0000,2.0000,100000,0
EDP-LIS,5,20030828,160000,2.0000,2.0100,2.0000,2.0100,9885,0
EDP-LIS,5,20030828,160500,2.0000,2.0000,2.0000,2.0000,1250,0
EDP-LIS,5,20030828,161000,2.0000,2.0100,2.0000,2.0000,58255,0
EDP-LIS,5,20030828,161500,2.0000,2.0100,2.0000,2.0000,152482,0
EDP-LIS,5,20030828,162000,2.0100,2.0100,2.0100,2.0100,10000,0
EDP-LIS,5,20030828,162500,2.0000,2.0100,2.0000,2.0100,347920,0
EDP-LIS,5,20030828,163000,2.0100,2.0100,2.0000,2.0000,155000,0
EDP-LIS,5,20030828,163500,2.0100,2.0100,2.0100,2.0100,245781,0
EDP-LIS,5,20030829,080500,2.0100,2.0100,2.0000,2.0000,200071,0
EDP-LIS,5,20030829,081000,2.0000,2.0000,2.0000,2.0000,128515,0
EDP-LIS,5,20030829,081500,2.0100,2.0100,2.0100,2.0100,15000,0
EDP-LIS,5,20030829,082000,2.0000,2.0000,2.0000,2.0000,26632,0
EDP-LIS,5,20030829,082500,2.0000,2.0000,2.0000,2.0000,1300,0
EDP-LIS,5,20030829,083000,2.0000,2.0100,2.0000,2.0000,28128,0
EDP-LIS,5,20030829,083500,2.0000,2.0000,2.0000,2.0000,5902,0
EDP-LIS,5,20030829,084000,2.0000,2.0000,1.9900,2.0000,17910,0
EDP-LIS,5,20030829,084500,1.9900,2.0000,1.9900,2.0000,23710,0
EDP-LIS,5,20030829,085000,2.0000,2.0000,1.9900,2.0000,432133,0
EDP-LIS,5,20030829,085500,2.0000,2.0000,2.0000,2.0000,1690,0
EDP-LIS,5,20030829,090000,2.0100,2.0100,2.0000,2.0000,380,0
EDP-LIS,5,20030829,091000,2.0100,2.0100,2.0100,2.0100,8027,0
EDP-LIS,5,20030829,091500,2.0000,2.0000,2.0000,2.0000,3005,0
EDP-LIS,5,20030829,092000,2.0000,2.0100,2.0000,2.0100,1537,0
EDP-LIS,5,20030829,092500,2.0000,2.0000,2.0000,2.0000,385,0
EDP-LIS,5,20030829,093000,2.0000,2.0000,2.0000,2.0000,2012,0
EDP-LIS,5,20030829,093500,2.0000,2.0100,2.0000,2.0100,8300,0
EDP-LIS,5,20030829,094000,2.0000,2.0000,2.0000,2.0000,1690,0
EDP-LIS,5,20030829,094500,2.0000,2.0100,2.0000,2.0000,99916,0
EDP-LIS,5,20030829,095000,2.0000,2.0000,2.0000,2.0000,22983,0
EDP-LIS,5,20030829,095500,2.0000,2.0000,1.9900,1.9900,104156,0
EDP-LIS,5,20030829,100000,1.9900,1.9900,1.9900,1.9900,390,0
EDP-LIS,5,20030829,100500,2.0000,2.0000,1.9900,2.0000,22896,0
EDP-LIS,5,20030829,101000,2.0000,2.0000,2.0000,2.0000,2000,0
EDP-LIS,5,20030829,101500,1.9900,2.0000,1.9900,1.9900,2020,0
EDP-LIS,5,20030829,102000,1.9900,2.0000,1.9900,2.0000,102866,0
EDP-LIS,5,20030829,102500,2.0000,2.0000,1.9900,1.9900,180216,0
EDP-LIS,5,20030829,103000,2.0000,2.0000,2.0000,2.0000,1796,0
EDP-LIS,5,20030829,103500,2.0000,2.0000,1.9900,1.9900,6828,0
EDP-LIS,5,20030829,104000,2.0000,2.0000,1.9900,1.9900,7380,0
EDP-LIS,5,20030829,104500,1.9900,2.0000,1.9900,2.0000,16196,0
EDP-LIS,5,20030829,105000,2.0000,2.0000,2.0000,2.0000,5728,0
EDP-LIS,5,20030829,105500,1.9900,2.0000,1.9900,2.0000,2670,0
EDP-LIS,5,20030829,110000,1.9900,2.0000,1.9900,2.0000,109212,0
EDP-LIS,5,20030829,110500,2.0000,2.0000,2.0000,2.0000,41591,0
EDP-LIS,5,20030829,111000,2.0000,2.0000,2.0000,2.0000,65,0
EDP-LIS,5,20030829,111500,2.0000,2.0000,2.0000,2.0000,30300,0
EDP-LIS,5,20030829,112000,2.0000,2.0000,1.9900,1.9900,4155,0
EDP-LIS,5,20030829,112500,1.9900,2.0000,1.9900,2.0000,3161,0
EDP-LIS,5,20030829,113000,2.0000,2.0000,2.0000,2.0000,6900,0
EDP-LIS,5,20030829,113500,1.9900,2.0000,1.9900,1.9900,4838,0
EDP-LIS,5,20030829,114000,1.9900,2.0000,1.9900,2.0000,21901,0
EDP-LIS,5,20030829,114500,2.0000,2.0000,1.9900,2.0000,60731,0
EDP-LIS,5,20030829,115000,1.9900,2.0000,1.9900,2.0000,1020,0
EDP-LIS,5,20030829,115500,1.9900,1.9900,1.9900,1.9900,392,0
EDP-LIS,5,20030829,120000,1.9900,1.9900,1.9900,1.9900,123700,0
EDP-LIS,5,20030829,120500,1.9900,1.9900,1.9900,1.9900,50,0
EDP-LIS,5,20030829,121000,1.9900,1.9900,1.9900,1.9900,220,0
EDP-LIS,5,20030829,121500,1.9900,1.9900,1.9900,1.9900,12760,0
EDP-LIS,5,20030829,122000,2.0000,2.0000,2.0000,2.0000,3000,0
EDP-LIS,5,20030829,122500,1.9900,2.0000,1.9900,1.9900,30554,0
EDP-LIS,5,20030829,123000,1.9900,2.0000,1.9900,2.0000,1247,0
EDP-LIS,5,20030829,123500,1.9900,1.9900,1.9900,1.9900,4250,0
EDP-LIS,5,20030829,124000,1.9900,1.9900,1.9900,1.9900,770,0
EDP-LIS,5,20030829,124500,2.0000,2.0000,1.9900,2.0000,10055,0
EDP-LIS,5,20030829,125000,1.9900,1.9900,1.9900,1.9900,1212,0
EDP-LIS,5,20030829,125500,2.0000,2.0000,1.9900,2.0000,11860,0
EDP-LIS,5,20030829,130000,2.0000,2.0000,1.9900,1.9900,1385,0
EDP-LIS,5,20030829,131500,1.9900,1.9900,1.9900,1.9900,100745,0
EDP-LIS,5,20030829,132000,1.9900,2.0000,1.9900,1.9900,40780,0
EDP-LIS,5,20030829,132500,2.0000,2.0000,2.0000,2.0000,200,0
EDP-LIS,5,20030829,133000,2.0000,2.0000,1.9900,1.9900,28825,0
EDP-LIS,5,20030829,133500,1.9900,1.9900,1.9900,1.9900,3948,0
EDP-LIS,5,20030829,134000,1.9900,1.9900,1.9900,1.9900,520,0
EDP-LIS,5,20030829,134500,2.0000,2.0000,2.0000,2.0000,2100,0
EDP-LIS,5,20030829,140000,1.9900,2.0000,1.9900,2.0000,103000,0
EDP-LIS,5,20030829,140500,1.9900,1.9900,1.9900,1.9900,7183,0
EDP-LIS,5,20030829,141000,1.9900,2.0000,1.9900,2.0000,3800,0
EDP-LIS,5,20030829,141500,1.9900,2.0000,1.9900,2.0000,17095,0
EDP-LIS,5,20030829,142000,1.9900,1.9900,1.9900,1.9900,1280,0
EDP-LIS,5,20030829,142500,2.0000,2.0000,2.0000,2.0000,2100,0
EDP-LIS,5,20030829,143000,2.0000,2.0000,2.0000,2.0000,18000,0
EDP-LIS,5,20030829,143500,2.0000,2.0000,1.9900,2.0000,35797,0
EDP-LIS,5,20030829,144000,2.0000,2.0000,2.0000,2.0000,114050,0
EDP-LIS,5,20030829,144500,2.0000,2.0000,2.0000,2.0000,22250,0
EDP-LIS,5,20030829,145000,2.0000,2.0000,1.9900,2.0000,9195,0
EDP-LIS,5,20030829,145500,2.0000,2.0000,1.9900,1.9900,6166,0
EDP-LIS,5,20030829,150000,1.9900,2.0000,1.9900,1.9900,47638,0
EDP-LIS,5,20030829,150500,1.9900,1.9900,1.9900,1.9900,147467,0
EDP-LIS,5,20030829,151000,2.0000,2.0000,1.9900,2.0000,66599,0
EDP-LIS,5,20030829,151500,1.9900,2.0000,1.9900,2.0000,96150,0
EDP-LIS,5,20030829,152000,2.0000,2.0000,1.9900,2.0000,28207,0
EDP-LIS,5,20030829,152500,2.0000,2.0000,1.9900,1.9900,12430,0
EDP-LIS,5,20030829,153000,2.0000,2.0000,2.0000,2.0000,1647,0
EDP-LIS,5,20030829,153500,1.9900,2.0000,1.9900,2.0000,18093,0
EDP-LIS,5,20030829,154000,1.9900,2.0000,1.9900,2.0000,4385,0
EDP-LIS,5,20030829,154500,1.9900,2.0000,1.9900,2.0000,11365,0
EDP-LIS,5,20030829,155000,1.9900,2.0000,1.9900,1.9900,7676,0
EDP-LIS,5,20030829,155500,2.0000,2.0000,1.9900,1.9900,64588,0
EDP-LIS,5,20030829,160000,1.9900,2.0000,1.9900,1.9900,133473,0
EDP-LIS,5,20030829,160500,2.0000,2.0000,1.9900,1.9900,39105,0
EDP-LIS,5,20030829,161000,1.9900,1.9900,1.9900,1.9900,25770,0
EDP-LIS,5,20030829,161500,1.9900,2.0000,1.9900,1.9900,80768,0
EDP-LIS,5,20030829,162000,2.0000,2.0000,1.9800,1.9800,545382,0
EDP-LIS,5,20030829,162500,1.9800,1.9900,1.9800,1.9800,223141,0
EDP-LIS,5,20030829,163000,1.9900,1.9900,1.9900,1.9900,2600,0
EDP-LIS,5,20030829,163500,1.9800,1.9800,1.9800,1.9800,470329,0
EDP-LIS,5,20030901,080500,2.0000,2.0100,2.0000,2.0000,166859,0
EDP-LIS,5,20030901,081000,2.0000,2.0100,2.0000,2.0000,77925,0
EDP-LIS,5,20030901,081500,2.0000,2.0000,2.0000,2.0000,94937,0
EDP-LIS,5,20030901,083000,1.9900,1.9900,1.9900,1.9900,15660,0
EDP-LIS,5,20030901,083500,2.0000,2.0000,2.0000,2.0000,501,0
EDP-LIS,5,20030901,084000,2.0000,2.0000,1.9900,1.9900,10460,0
EDP-LIS,5,20030901,084500,2.0000,2.0000,2.0000,2.0000,20000,0
EDP-LIS,5,20030901,085000,2.0000,2.0000,1.9900,2.0000,8200,0
EDP-LIS,5,20030901,085500,2.0000,2.0000,2.0000,2.0000,7421,0
EDP-LIS,5,20030901,090000,1.9900,2.0000,1.9900,1.9900,17880,0
EDP-LIS,5,20030901,090500,1.9900,2.0000,1.9900,2.0000,6004,0
EDP-LIS,5,20030901,091000,1.9900,1.9900,1.9900,1.9900,50,0
EDP-LIS,5,20030901,091500,2.0000,2.0000,2.0000,2.0000,2700,0
EDP-LIS,5,20030901,092000,1.9900,2.0000,1.9900,2.0000,13673,0
EDP-LIS,5,20030901,092500,2.0000,2.0000,2.0000,2.0000,190827,0
EDP-LIS,5,20030901,093000,2.0000,2.0100,2.0000,2.0000,51608,0
EDP-LIS,5,20030901,093500,2.0000,2.0000,1.9900,2.0000,7413,0
EDP-LIS,5,20030901,094000,2.0000,2.0000,1.9900,2.0000,251000,0
EDP-LIS,5,20030901,094500,2.0000,2.0000,2.0000,2.0000,1313,0
EDP-LIS,5,20030901,095000,2.0000,2.0000,1.9900,2.0000,23077,0
EDP-LIS,5,20030901,095500,2.0000,2.0000,1.9900,1.9900,31895,0
EDP-LIS,5,20030901,100000,1.9900,2.0000,1.9900,2.0000,19135,0
EDP-LIS,5,20030901,100500,2.0000,2.0000,1.9900,2.0000,112090,0
EDP-LIS,5,20030901,101000,2.0000,2.0000,1.9900,2.0000,12295,0
EDP-LIS,5,20030901,101500,2.0000,2.0000,2.0000,2.0000,162516,0
EDP-LIS,5,20030901,102000,2.0000,2.0000,2.0000,2.0000,1575,0
EDP-LIS,5,20030901,102500,2.0000,2.0000,2.0000,2.0000,4350,0
EDP-LIS,5,20030901,103000,2.0100,2.0100,1.9900,1.9900,116443,0
EDP-LIS,5,20030901,103500,2.0000,2.0000,2.0000,2.0000,12000,0
EDP-LIS,5,20030901,104500,1.9900,2.0000,1.9900,2.0000,4406,0
EDP-LIS,5,20030901,105000,2.0000,2.0100,1.9900,2.0100,173818,0
EDP-LIS,5,20030901,105500,2.0000,2.0100,2.0000,2.0100,23359,0
EDP-LIS,5,20030901,110000,2.0000,2.0100,2.0000,2.0100,261617,0
EDP-LIS,5,20030901,110500,2.0200,2.0200,2.0200,2.0200,2000,0
EDP-LIS,5,20030901,111000,2.0200,2.0200,2.0100,2.0100,49297,0
EDP-LIS,5,20030901,111500,2.0100,2.0100,2.0000,2.0000,1013,0
EDP-LIS,5,20030901,112000,2.0000,2.0100,2.0000,2.0100,18423,0
EDP-LIS,5,20030901,112500,2.0100,2.0100,2.0100,2.0100,242,0
EDP-LIS,5,20030901,113000,2.0100,2.0200,2.0100,2.0200,9545,0
EDP-LIS,5,20030901,113500,2.0200,2.0200,2.0100,2.0100,9000,0
EDP-LIS,5,20030901,114000,2.0100,2.0200,2.0100,2.0200,12206,0
EDP-LIS,5,20030901,114500,2.0100,2.0100,2.0100,2.0100,1500,0
EDP-LIS,5,20030901,115000,2.0100,2.0100,2.0100,2.0100,206482,0
EDP-LIS,5,20030901,115500,2.0100,2.0200,2.0100,2.0200,32825,0
EDP-LIS,5,20030901,120000,2.0100,2.0100,2.0100,2.0100,32411,0
EDP-LIS,5,20030901,120500,2.0100,2.0100,2.0100,2.0100,2407,0
EDP-LIS,5,20030901,121000,2.0100,2.0100,2.0100,2.0100,1513,0
EDP-LIS,5,20030901,121500,2.0100,2.0100,2.0100,2.0100,5381,0
EDP-LIS,5,20030901,122000,2.0200,2.0200,2.0100,2.0100,4141,0
EDP-LIS,5,20030901,122500,2.0100,2.0100,2.0100,2.0100,4436,0
EDP-LIS,5,20030901,123000,2.0100,2.0100,2.0100,2.0100,185000,0
EDP-LIS,5,20030901,123500,2.0100,2.0100,2.0100,2.0100,1986,0
EDP-LIS,5,20030901,124000,2.0100,2.0100,2.0100,2.0100,3667,0
EDP-LIS,5,20030901,124500,2.0100,2.0100,2.0100,2.0100,3205,0
EDP-LIS,5,20030901,125000,2.0200,2.0200,2.0100,2.0100,5780,0
EDP-LIS,5,20030901,130000,2.0100,2.0100,2.0100,2.0100,616,0
EDP-LIS,5,20030901,130500,2.0100,2.0200,2.0100,2.0100,22850,0
EDP-LIS,5,20030901,131000,2.0100,2.0100,2.0100,2.0100,11275,0
EDP-LIS,5,20030901,132000,2.0200,2.0200,2.0100,2.0100,8215,0
EDP-LIS,5,20030901,132500,2.0100,2.0100,2.0100,2.0100,1793,0
EDP-LIS,5,20030901,133000,2.0100,2.0200,2.0000,2.0100,27850,0
EDP-LIS,5,20030901,134000,2.0100,2.0100,2.0100,2.0100,1000,0
EDP-LIS,5,20030901,134500,2.0000,2.0000,2.0000,2.0000,900,0
EDP-LIS,5,20030901,135500,2.0100,2.0100,2.0100,2.0100,2500,0
EDP-LIS,5,20030901,140000,2.0100,2.0100,2.0000,2.0000,18497,0
EDP-LIS,5,20030901,140500,2.0000,2.0000,2.0000,2.0000,375,0
EDP-LIS,5,20030901,141000,2.0000,2.0000,2.0000,2.0000,3499,0
EDP-LIS,5,20030901,141500,2.0100,2.0100,2.0000,2.0000,6955,0
EDP-LIS,5,20030901,142000,2.0000,2.0100,2.0000,2.0000,38634,0
EDP-LIS,5,20030901,142500,2.0000,2.0000,2.0000,2.0000,585,0
EDP-LIS,5,20030901,143000,2.0100,2.0100,2.0000,2.0000,6591,0
EDP-LIS,5,20030901,143500,2.0000,2.0000,2.0000,2.0000,5535,0
EDP-LIS,5,20030901,144000,2.0000,2.0100,2.0000,2.0100,11944,0
EDP-LIS,5,20030901,144500,2.0000,2.0100,2.0000,2.0000,6963,0
EDP-LIS,5,20030901,145000,2.0000,2.0000,2.0000,2.0000,265,0
EDP-LIS,5,20030901,145500,2.0000,2.0000,2.0000,2.0000,6701,0
EDP-LIS,5,20030901,150000,2.0100,2.0100,2.0000,2.0000,3540,0
EDP-LIS,5,20030901,150500,2.0000,2.0000,2.0000,2.0000,2430,0
EDP-LIS,5,20030901,151000,2.0000,2.0100,2.0000,2.0000,6055,0
EDP-LIS,5,20030901,151500,2.0100,2.0100,2.0000,2.0000,2411,0
EDP-LIS,5,20030901,152000,2.0100,2.0100,2.0000,2.0000,3296,0
EDP-LIS,5,20030901,152500,2.0100,2.0100,2.0100,2.0100,33952,0
EDP-LIS,5,20030901,153000,2.0100,2.0200,2.0100,2.0100,29363,0
EDP-LIS,5,20030901,153500,2.0200,2.0200,2.0200,2.0200,1040,0
EDP-LIS,5,20030901,154000,2.0100,2.0100,2.0100,2.0100,1575,0
EDP-LIS,5,20030901,154500,2.0200,2.0200,2.0100,2.0100,7477,0
EDP-LIS,5,20030901,155000,2.0100,2.0100,2.0100,2.0100,1000,0
EDP-LIS,5,20030901,155500,2.0100,2.0100,2.0100,2.0100,4560,0
EDP-LIS,5,20030901,160000,2.0100,2.0200,2.0100,2.0200,21199,0
EDP-LIS,5,20030901,160500,2.0100,2.0100,2.0100,2.0100,3098,0
EDP-LIS,5,20030901,161000,2.0100,2.0100,2.0100,2.0100,3865,0
EDP-LIS,5,20030901,161500,2.0200,2.0200,2.0100,2.0100,266241,0
EDP-LIS,5,20030901,162000,2.0100,2.0200,2.0100,2.0100,14350,0
EDP-LIS,5,20030901,162500,2.0100,2.0100,2.0100,2.0100,44371,0
EDP-LIS,5,20030901,163500,2.0100,2.0100,2.0100,2.0100,360387,0
EDP-LIS,5,20030901,165000,2.0100,2.0100,2.0100,2.0100,7500,0
EDP-LIS,5,20030902,080500,2.0200,2.0200,2.0200,2.0200,27675,0
EDP-LIS,5,20030902,081000,2.0200,2.0200,2.0200,2.0200,148682,0
EDP-LIS,5,20030902,081500,2.0200,2.0300,2.0200,2.0200,7675,0
EDP-LIS,5,20030902,082000,2.0200,2.0200,2.0200,2.0200,15264,0
EDP-LIS,5,20030902,082500,2.0200,2.0200,2.0200,2.0200,8500,0
EDP-LIS,5,20030902,083500,2.0200,2.0200,2.0200,2.0200,750,0
EDP-LIS,5,20030902,084000,2.0200,2.0200,2.0200,2.0200,502,0
EDP-LIS,5,20030902,084500,2.0200,2.0200,2.0200,2.0200,137073,0
EDP-LIS,5,20030902,085000,2.0100,2.0200,2.0100,2.0200,2870,0
EDP-LIS,5,20030902,085500,2.0100,2.0100,2.0100,2.0100,17640,0
EDP-LIS,5,20030902,090000,2.0100,2.0200,2.0100,2.0100,3660,0
EDP-LIS,5,20030902,090500,2.0100,2.0100,2.0100,2.0100,895,0
EDP-LIS,5,20030902,091000,2.0100,2.0100,2.0100,2.0100,135784,0
EDP-LIS,5,20030902,091500,2.0100,2.0100,2.0000,2.0100,281210,0
EDP-LIS,5,20030902,092000,2.0000,2.0100,2.0000,2.0000,1128,0
EDP-LIS,5,20030902,092500,2.0000,2.0000,2.0000,2.0000,520,0
EDP-LIS,5,20030902,093000,2.0000,2.0000,2.0000,2.0000,1795,0
EDP-LIS,5,20030902,093500,2.0000,2.0000,2.0000,2.0000,1000,0
EDP-LIS,5,20030902,094000,2.0000,2.0000,2.0000,2.0000,2000,0
EDP-LIS,5,20030902,094500,2.0100,2.0100,2.0000,2.0000,8385,0
EDP-LIS,5,20030902,095000,2.0000,2.0000,2.0000,2.0000,7000,0
EDP-LIS,5,20030902,095500,2.0000,2.0100,2.0000,2.0100,89900,0
EDP-LIS,5,20030902,100000,2.0000,2.0000,2.0000,2.0000,402,0
EDP-LIS,5,20030902,100500,2.0000,2.0000,2.0000,2.0000,2070,0
EDP-LIS,5,20030902,101000,2.0000,2.0000,2.0000,2.0000,11,0
EDP-LIS,5,20030902,101500,2.0000,2.0000,2.0000,2.0000,748,0
EDP-LIS,5,20030902,102000,2.0100,2.0100,2.0100,2.0100,2000,0
EDP-LIS,5,20030902,103000,2.0000,2.0100,2.0000,2.0100,3882,0
EDP-LIS,5,20030902,103500,2.0000,2.0000,2.0000,2.0000,1610,0
EDP-LIS,5,20030902,104000,2.0000,2.0000,2.0000,2.0000,2587,0
EDP-LIS,5,20030902,104500,2.0100,2.0100,2.0000,2.0000,6385,0
EDP-LIS,5,20030902,105000,2.0000,2.0000,2.0000,2.0000,4020,0
EDP-LIS,5,20030902,105500,2.0100,2.0100,2.0000,2.0000,5012,0
EDP-LIS,5,20030902,110000,2.0100,2.0100,2.0100,2.0100,1000,0
EDP-LIS,5,20030902,110500,2.0000,2.0100,2.0000,2.0100,6894,0
EDP-LIS,5,20030902,111000,2.0100,2.0100,2.0000,2.0000,2404,0
EDP-LIS,5,20030902,111500,2.0100,2.0100,2.0000,2.0000,8896,0
EDP-LIS,5,20030902,112000,2.0000,2.0100,2.0000,2.0000,12695,0
EDP-LIS,5,20030902,112500,2.0000,2.0100,2.0000,2.0100,238310,0
EDP-LIS,5,20030902,113000,2.0100,2.0100,2.0100,2.0100,260,0
EDP-LIS,5,20030902,113500,2.0100,2.0100,2.0100,2.0100,484,0
EDP-LIS,5,20030902,114000,2.0100,2.0100,2.0100,2.0100,385,0
EDP-LIS,5,20030902,114500,2.0100,2.0200,2.0100,2.0100,684,0
EDP-LIS,5,20030902,115000,2.0100,2.0100,2.0100,2.0100,2901,0
EDP-LIS,5,20030902,115500,2.0200,2.0200,2.0100,2.0200,38623,0
EDP-LIS,5,20030902,120000,2.0200,2.0200,2.0100,2.0100,2530,0
EDP-LIS,5,20030902,120500,2.0100,2.0100,2.0100,2.0100,3385,0
EDP-LIS,5,20030902,121000,2.0100,2.0100,2.0100,2.0100,107000,0
EDP-LIS,5,20030902,121500,2.0200,2.0200,2.0100,2.0100,3943,0
EDP-LIS,5,20030902,122000,2.0200,2.0200,2.0100,2.0200,13670,0
EDP-LIS,5,20030902,122500,2.0100,2.0100,2.0100,2.0100,1770,0
EDP-LIS,5,20030902,123000,2.0100,2.0200,2.0100,2.0100,110495,0
EDP-LIS,5,20030902,123500,2.0100,2.0100,2.0100,2.0100,2228,0
EDP-LIS,5,20030902,124000,2.0100,2.0200,2.0100,2.0200,2770,0
EDP-LIS,5,20030902,125000,2.0200,2.0200,2.0100,2.0100,3030,0
EDP-LIS,5,20030902,130000,2.0200,2.0200,2.0100,2.0100,7185,0
EDP-LIS,5,20030902,130500,2.0200,2.0200,2.0100,2.0100,181000,0
EDP-LIS,5,20030902,131000,2.0100,2.0100,2.0100,2.0100,2500,0
EDP-LIS,5,20030902,132000,2.0100,2.0100,2.0100,2.0100,16448,0
EDP-LIS,5,20030902,132500,2.0100,2.0100,2.0100,2.0100,5630,0
EDP-LIS,5,20030902,133500,2.0100,2.0100,2.0100,2.0100,3955,0
EDP-LIS,5,20030902,134000,2.0100,2.0100,2.0100,2.0100,5385,0
EDP-LIS,5,20030902,134500,2.0100,2.0100,2.0100,2.0100,566,0
EDP-LIS,5,20030902,135000,2.0100,2.0100,2.0100,2.0100,500,0
EDP-LIS,5,20030902,140000,2.0100,2.0200,2.0100,2.0100,8866,0
EDP-LIS,5,20030902,140500,2.0200,2.0200,2.0100,2.0100,25295,0
EDP-LIS,5,20030902,141000,2.0100,2.0200,2.0100,2.0200,25490,0
EDP-LIS,5,20030902,141500,2.0100,2.0100,2.0100,2.0100,43286,0
EDP-LIS,5,20030902,142000,2.0100,2.0100,2.0100,2.0100,2075,0
EDP-LIS,5,20030902,143000,2.0200,2.0200,2.0100,2.0100,1874,0
EDP-LIS,5,20030902,143500,2.0100,2.0100,2.0100,2.0100,580,0
EDP-LIS,5,20030902,144000,2.0100,2.0100,2.0100,2.0100,3686,0
EDP-LIS,5,20030902,144500,2.0100,2.0100,2.0100,2.0100,3955,0
EDP-LIS,5,20030902,145500,2.0100,2.0100,2.0100,2.0100,1645,0
EDP-LIS,5,20030902,150000,2.0100,2.0100,2.0100,2.0100,3515,0
EDP-LIS,5,20030902,150500,2.0200,2.0200,2.0100,2.0100,2110,0
EDP-LIS,5,20030902,151000,2.0100,2.0100,2.0100,2.0100,49500,0
EDP-LIS,5,20030902,151500,2.0100,2.0100,2.0100,2.0100,105322,0
EDP-LIS,5,20030902,152000,2.0100,2.0100,2.0000,2.0000,38834,0
EDP-LIS,5,20030902,152500,2.0100,2.0100,2.0100,2.0100,4340,0
EDP-LIS,5,20030902,153000,2.0000,2.0000,2.0000,2.0000,1422,0
EDP-LIS,5,20030902,153500,2.0000,2.0100,2.0000,2.0000,20437,0
EDP-LIS,5,20030902,154000,2.0000,2.0000,2.0000,2.0000,520715,0
EDP-LIS,5,20030902,154500,2.0000,2.0100,2.0000,2.0100,49771,0
EDP-LIS,5,20030902,155000,2.0100,2.0100,2.0000,2.0000,2172,0
EDP-LIS,5,20030902,155500,2.0100,2.0100,2.0000,2.0000,40,0
EDP-LIS,5,20030902,160500,2.0000,2.0000,2.0000,2.0000,28373,0
EDP-LIS,5,20030902,161000,2.0100,2.0100,2.0000,2.0000,71554,0
EDP-LIS,5,20030902,161500,2.0000,2.0000,2.0000,2.0000,71226,0
EDP-LIS,5,20030902,162000,2.0000,2.0000,2.0000,2.0000,32873,0
EDP-LIS,5,20030902,162500,2.0000,2.0100,2.0000,2.0000,56748,0
EDP-LIS,5,20030902,163500,2.0000,2.0000,2.0000,2.0000,320971,0
EDP-LIS,5,20030903,080500,2.0100,2.0100,2.0100,2.0100,15050,0
EDP-LIS,5,20030903,081000,2.0100,2.0100,2.0100,2.0100,15,0
EDP-LIS,5,20030903,082000,2.0100,2.0100,2.0000,2.0000,20399,0
EDP-LIS,5,20030903,082500,2.0000,2.0000,2.0000,2.0000,5358,0
EDP-LIS,5,20030903,083000,2.0100,2.0100,2.0000,2.0000,12236,0
EDP-LIS,5,20030903,083500,2.0100,2.0100,2.0000,2.0000,50579,0
EDP-LIS,5,20030903,084000,2.0100,2.0100,2.0100,2.0100,26258,0
EDP-LIS,5,20030903,084500,2.0100,2.0100,2.0000,2.0000,250510,0
EDP-LIS,5,20030903,085000,2.0000,2.0000,2.0000,2.0000,8179,0
EDP-LIS,5,20030903,085500,2.0000,2.0000,2.0000,2.0000,300,0
EDP-LIS,5,20030903,090000,2.0000,2.0000,2.0000,2.0000,890,0
EDP-LIS,5,20030903,090500,2.0000,2.0100,2.0000,2.0000,8181,0
EDP-LIS,5,20030903,091000,2.0100,2.0100,2.0100,2.0100,1750,0
EDP-LIS,5,20030903,091500,2.0000,2.0000,1.9900,1.9900,241733,0
EDP-LIS,5,20030903,092000,1.9900,2.0000,1.9900,2.0000,8702,0
EDP-LIS,5,20030903,092500,2.0000,2.0000,2.0000,2.0000,10100,0
EDP-LIS,5,20030903,093000,2.0000,2.0000,1.9900,2.0000,1070679,0
EDP-LIS,5,20030903,093500,2.0000,2.0000,1.9900,1.9900,166533,0
EDP-LIS,5,20030903,094000,2.0000,2.0000,1.9900,1.9900,789,0
EDP-LIS,5,20030903,094500,1.9900,2.0000,1.9900,2.0000,6382,0
EDP-LIS,5,20030903,095000,2.0000,2.0000,2.0000,2.0000,1400,0
EDP-LIS,5,20030903,095500,1.9900,2.0000,1.9900,2.0000,2750,0
EDP-LIS,5,20030903,100000,2.0000,2.0000,2.0000,2.0000,2250,0
EDP-LIS,5,20030903,100500,1.9900,2.0000,1.9900,1.9900,7398,0
EDP-LIS,5,20030903,101000,1.9900,1.9900,1.9900,1.9900,1670,0
EDP-LIS,5,20030903,101500,1.9900,2.0000,1.9900,1.9900,55940,0
EDP-LIS,5,20030903,102000,1.9900,2.0000,1.9900,2.0000,8672,0
EDP-LIS,5,20030903,102500,1.9900,2.0000,1.9900,2.0000,11449,0
EDP-LIS,5,20030903,103000,2.0000,2.0000,1.9900,2.0000,7085,0
EDP-LIS,5,20030903,103500,2.0000,2.0000,2.0000,2.0000,4000,0
EDP-LIS,5,20030903,104000,1.9900,2.0000,1.9900,1.9900,1984,0
EDP-LIS,5,20030903,104500,1.9900,2.0000,1.9900,2.0000,67832,0
EDP-LIS,5,20030903,105000,2.0000,2.0000,2.0000,2.0000,221000,0
EDP-LIS,5,20030903,105500,1.9900,2.0000,1.9900,2.0000,116025,0
EDP-LIS,5,20030903,110000,2.0000,2.0000,2.0000,2.0000,5000,0
EDP-LIS,5,20030903,110500,2.0000,2.0000,1.9900,1.9900,6761,0
EDP-LIS,5,20030903,111000,1.9900,1.9900,1.9900,1.9900,5389,0
EDP-LIS,5,20030903,111500,1.9900,1.9900,1.9900,1.9900,1696,0
EDP-LIS,5,20030903,112000,1.9900,2.0000,1.9900,2.0000,1800,0
EDP-LIS,5,20030903,112500,2.0000,2.0000,1.9900,2.0000,98671,0
EDP-LIS,5,20030903,113000,1.9900,2.0000,1.9900,2.0000,30484,0
EDP-LIS,5,20030903,113500,2.0000,2.0000,1.9900,1.9900,14548,0
EDP-LIS,5,20030903,114000,1.9900,1.9900,1.9900,1.9900,10267,0
EDP-LIS,5,20030903,114500,2.0000,2.0100,2.0000,2.0100,917790,0
EDP-LIS,5,20030903,115000,2.0100,2.0100,2.0000,2.0000,52890,0
EDP-LIS,5,20030903,115500,2.0000,2.0000,2.0000,2.0000,890,0
EDP-LIS,5,20030903,120000,2.0000,2.0000,2.0000,2.0000,21118,0
EDP-LIS,5,20030903,120500,2.0000,2.0100,2.0000,2.0000,101711,0
EDP-LIS,5,20030903,121000,2.0000,2.0000,2.0000,2.0000,12147,0
EDP-LIS,5,20030903,121500,2.0000,2.0000,2.0000,2.0000,1930,0
EDP-LIS,5,20030903,122000,2.0000,2.0100,2.0000,2.0000,11188,0
EDP-LIS,5,20030903,122500,2.0100,2.0100,2.0000,2.0000,5405,0
EDP-LIS,5,20030903,123000,2.0000,2.0000,1.9900,1.9900,398126,0
EDP-LIS,5,20030903,123500,2.0000,2.0000,2.0000,2.0000,2500,0
EDP-LIS,5,20030903,124000,2.0000,2.0000,1.9900,2.0000,56740,0
EDP-LIS,5,20030903,124500,2.0000,2.0000,1.9900,1.9900,53676,0
EDP-LIS,5,20030903,125000,2.0000,2.0000,1.9900,1.9900,46747,0
EDP-LIS,5,20030903,125500,2.0000,2.0000,1.9900,1.9900,122935,0
EDP-LIS,5,20030903,130000,1.9900,2.0000,1.9900,1.9900,9515,0
EDP-LIS,5,20030903,130500,1.9900,2.0000,1.9900,2.0000,44350,0
EDP-LIS,5,20030903,131000,2.0000,2.0000,1.9900,1.9900,9592,0
EDP-LIS,5,20030903,131500,2.0000,2.0000,2.0000,2.0000,11034,0
EDP-LIS,5,20030903,132500,2.0000,2.0000,1.9900,1.9900,9775,0
EDP-LIS,5,20030903,133000,1.9900,2.0000,1.9900,1.9900,13419,0
EDP-LIS,5,20030903,133500,2.0000,2.0000,1.9900,2.0000,18773,0
EDP-LIS,5,20030903,134000,2.0000,2.0000,1.9900,1.9900,1001910,0
EDP-LIS,5,20030903,134500,1.9900,1.9900,1.9900,1.9900,9876,0
EDP-LIS,5,20030903,135000,1.9900,1.9900,1.9900,1.9900,3296,0
EDP-LIS,5,20030903,135500,1.9900,2.0000,1.9900,1.9900,3495,0
EDP-LIS,5,20030903,140000,2.0000,2.0000,1.9900,1.9900,200946,0
EDP-LIS,5,20030903,140500,1.9900,2.0000,1.9900,2.0000,2771,0
EDP-LIS,5,20030903,141000,2.0000,2.0000,1.9900,1.9900,7337,0
EDP-LIS,5,20030903,141500,1.9900,1.9900,1.9900,1.9900,2975,0
EDP-LIS,5,20030903,142000,2.0000,2.0000,1.9900,1.9900,1511,0
EDP-LIS,5,20030903,142500,1.9900,1.9900,1.9900,1.9900,9751,0
EDP-LIS,5,20030903,143000,1.9900,2.0000,1.9900,1.9900,23763,0
EDP-LIS,5,20030903,143500,2.0000,2.0000,1.9900,1.9900,5462,0
EDP-LIS,5,20030903,144000,1.9900,2.0000,1.9900,2.0000,14905,0
EDP-LIS,5,20030903,145000,2.0000,2.0000,1.9900,1.9900,6638,0
EDP-LIS,5,20030903,145500,1.9900,1.9900,1.9900,1.9900,5578,0
EDP-LIS,5,20030903,150000,1.9900,1.9900,1.9900,1.9900,4626,0
EDP-LIS,5,20030903,150500,2.0000,2.0000,1.9900,1.9900,57656,0
EDP-LIS,5,20030903,151000,2.0000,2.0000,1.9900,1.9900,61859,0
EDP-LIS,5,20030903,151500,2.0000,2.0000,1.9900,1.9900,4442,0
EDP-LIS,5,20030903,152000,1.9900,2.0000,1.9900,1.9900,940810,0
EDP-LIS,5,20030903,152500,1.9900,2.0000,1.9900,1.9900,19953,0
EDP-LIS,5,20030903,153000,1.9900,2.0000,1.9900,2.0000,102359,0
EDP-LIS,5,20030903,153500,1.9900,2.0000,1.9900,2.0000,3773,0
EDP-LIS,5,20030903,154000,1.9900,2.0000,1.9900,1.9900,14718,0
EDP-LIS,5,20030903,154500,1.9900,2.0000,1.9900,2.0000,124953,0
EDP-LIS,5,20030903,155000,1.9900,1.9900,1.9900,1.9900,3239,0
EDP-LIS,5,20030903,155500,1.9900,1.9900,1.9900,1.9900,2581,0
EDP-LIS,5,20030903,160000,1.9900,1.9900,1.9900,1.9900,4269,0
EDP-LIS,5,20030903,160500,1.9900,1.9900,1.9900,1.9900,6251,0
EDP-LIS,5,20030903,161000,1.9900,1.9900,1.9900,1.9900,7505,0
EDP-LIS,5,20030903,161500,1.9900,1.9900,1.9900,1.9900,5667,0
EDP-LIS,5,20030903,162000,1.9900,1.9900,1.9900,1.9900,140073,0
EDP-LIS,5,20030903,162500,1.9900,1.9900,1.9900,1.9900,9039,0
EDP-LIS,5,20030903,163000,1.9900,1.9900,1.9900,1.9900,1000,0
EDP-LIS,5,20030903,163500,1.9900,1.9900,1.9900,1.9900,196071,0
EDP-LIS,5,20030904,080500,1.9700,1.9800,1.9700,1.9700,461753,0
EDP-LIS,5,20030904,081000,1.9700,1.9700,1.9700,1.9700,3500,0
EDP-LIS,5,20030904,081500,1.9700,1.9800,1.9700,1.9800,11000,0
EDP-LIS,5,20030904,082000,1.9800,1.9900,1.9800,1.9900,29501,0
EDP-LIS,5,20030904,082500,1.9800,1.9800,1.9800,1.9800,2000,0
EDP-LIS,5,20030904,083000,1.9800,1.9800,1.9800,1.9800,1405,0
EDP-LIS,5,20030904,083500,1.9800,1.9900,1.9800,1.9800,14355,0
EDP-LIS,5,20030904,084000,1.9800,1.9800,1.9800,1.9800,9007,0
EDP-LIS,5,20030904,084500,1.9800,1.9800,1.9800,1.9800,237114,0
EDP-LIS,5,20030904,085000,1.9800,1.9800,1.9800,1.9800,31110,0
EDP-LIS,5,20030904,085500,1.9800,1.9800,1.9800,1.9800,11139,0
EDP-LIS,5,20030904,090000,1.9800,1.9800,1.9800,1.9800,15000,0
EDP-LIS,5,20030904,090500,1.9800,1.9800,1.9800,1.9800,3562,0
EDP-LIS,5,20030904,091000,1.9800,1.9800,1.9800,1.9800,500,0
EDP-LIS,5,20030904,091500,1.9800,1.9800,1.9800,1.9800,255,0
EDP-LIS,5,20030904,092000,1.9800,1.9900,1.9800,1.9800,21175,0
EDP-LIS,5,20030904,092500,1.9800,1.9800,1.9800,1.9800,122075,0
EDP-LIS,5,20030904,093000,1.9800,1.9900,1.9800,1.9800,23023,0
EDP-LIS,5,20030904,094000,1.9900,1.9900,1.9900,1.9900,1000,0
EDP-LIS,5,20030904,094500,1.9800,1.9900,1.9800,1.9900,3310,0
EDP-LIS,5,20030904,095000,1.9800,1.9800,1.9800,1.9800,12510,0
EDP-LIS,5,20030904,095500,1.9800,1.9800,1.9800,1.9800,1896,0
EDP-LIS,5,20030904,100000,1.9900,1.9900,1.9800,1.9800,23000,0
EDP-LIS,5,20030904,101000,1.9800,1.9800,1.9800,1.9800,226363,0
EDP-LIS,5,20030904,101500,1.9800,1.9800,1.9800,1.9800,71425,0
EDP-LIS,5,20030904,102000,1.9800,1.9800,1.9700,1.9700,20676,0
EDP-LIS,5,20030904,102500,1.9800,1.9800,1.9800,1.9800,16671,0
EDP-LIS,5,20030904,103000,1.9700,1.9800,1.9700,1.9700,6389,0
EDP-LIS,5,20030904,103500,1.9700,1.9800,1.9700,1.9800,6400,0
EDP-LIS,5,20030904,104000,1.9800,1.9800,1.9700,1.9700,6010,0
EDP-LIS,5,20030904,104500,1.9800,1.9800,1.9700,1.9800,43757,0
EDP-LIS,5,20030904,105000,1.9700,1.9800,1.9700,1.9800,8283,0
EDP-LIS,5,20030904,105500,1.9700,1.9800,1.9700,1.9800,5209,0
EDP-LIS,5,20030904,110000,1.9800,1.9800,1.9800,1.9800,500,0
EDP-LIS,5,20030904,110500,1.9700,1.9800,1.9700,1.9700,83372,0
EDP-LIS,5,20030904,111000,1.9800,1.9800,1.9700,1.9800,263326,0
EDP-LIS,5,20030904,111500,1.9800,1.9800,1.9800,1.9800,1430,0
EDP-LIS,5,20030904,112000,1.9900,1.9900,1.9800,1.9800,3018,0
EDP-LIS,5,20030904,112500,1.9800,1.9800,1.9800,1.9800,921,0
EDP-LIS,5,20030904,113000,1.9900,1.9900,1.9900,1.9900,1446822,0
EDP-LIS,5,20030904,113500,1.9900,2.0000,1.9800,1.9800,253112,0
EDP-LIS,5,20030904,114000,1.9800,1.9900,1.9800,1.9800,60067,0
EDP-LIS,5,20030904,114500,1.9900,1.9900,1.9900,1.9900,300,0
EDP-LIS,5,20030904,115000,1.9800,1.9800,1.9800,1.9800,377484,0
EDP-LIS,5,20030904,115500,1.9700,1.9800,1.9700,1.9800,157927,0
EDP-LIS,5,20030904,120000,1.9700,1.9800,1.9700,1.9800,130466,0
EDP-LIS,5,20030904,120500,1.9800,1.9800,1.9800,1.9800,1500,0
EDP-LIS,5,20030904,121500,1.9700,1.9700,1.9700,1.9700,445,0
EDP-LIS,5,20030904,122000,1.9800,1.9800,1.9700,1.9700,2500,0
EDP-LIS,5,20030904,122500,1.9700,1.9700,1.9700,1.9700,1390,0
EDP-LIS,5,20030904,123500,1.9700,1.9800,1.9700,1.9800,992097,0
EDP-LIS,5,20030904,124000,1.9700,1.9800,1.9700,1.9800,3308,0
EDP-LIS,5,20030904,124500,1.9700,1.9800,1.9700,1.9800,3675,0
EDP-LIS,5,20030904,125000,1.9800,1.9800,1.9700,1.9800,15821,0
EDP-LIS,5,20030904,125500,1.9700,1.9700,1.9700,1.9700,366099,0
EDP-LIS,5,20030904,130000,1.9700,1.9700,1.9600,1.9600,191830,0
EDP-LIS,5,20030904,130500,1.9700,1.9700,1.9600,1.9700,38425,0
EDP-LIS,5,20030904,131000,1.9700,1.9700,1.9600,1.9600,48610,0
EDP-LIS,5,20030904,131500,1.9700,1.9700,1.9600,1.9700,40230,0
EDP-LIS,5,20030904,132000,1.9700,1.9700,1.9600,1.9700,47295,0
EDP-LIS,5,20030904,132500,1.9600,1.9700,1.9600,1.9700,2835,0
EDP-LIS,5,20030904,133000,1.9600,1.9700,1.9600,1.9700,34223,0
EDP-LIS,5,20030904,133500,1.9700,1.9700,1.9700,1.9700,12705,0
EDP-LIS,5,20030904,134000,1.9700,1.9700,1.9700,1.9700,5895,0
EDP-LIS,5,20030904,134500,1.9700,1.9700,1.9700,1.9700,1845,0
EDP-LIS,5,20030904,135000,1.9700,1.9700,1.9600,1.9600,11435,0
EDP-LIS,5,20030904,135500,1.9700,1.9700,1.9600,1.9700,665,0
EDP-LIS,5,20030904,140000,1.9700,1.9700,1.9600,1.9700,12597,0
EDP-LIS,5,20030904,140500,1.9600,1.9600,1.9600,1.9600,3470,0
EDP-LIS,5,20030904,141000,1.9600,1.9600,1.9600,1.9600,23,0
EDP-LIS,5,20030904,141500,1.9600,1.9600,1.9600,1.9600,390,0
EDP-LIS,5,20030904,142000,1.9600,1.9600,1.9600,1.9600,390,0
EDP-LIS,5,20030904,142500,1.9700,1.9700,1.9600,1.9700,102777,0
EDP-LIS,5,20030904,143000,1.9600,1.9700,1.9600,1.9700,22535,0
EDP-LIS,5,20030904,143500,1.9700,1.9700,1.9600,1.9700,266133,0
EDP-LIS,5,20030904,144000,1.9600,1.9800,1.9600,1.9800,247075,0
EDP-LIS,5,20030904,144500,1.9700,1.9800,1.9700,1.9700,380887,0
EDP-LIS,5,20030904,145000,1.9700,1.9700,1.9600,1.9700,380892,0
EDP-LIS,5,20030904,145500,1.9700,1.9700,1.9600,1.9600,210715,0
EDP-LIS,5,20030904,150000,1.9700,1.9700,1.9600,1.9700,22061,0
EDP-LIS,5,20030904,150500,1.9700,1.9700,1.9600,1.9600,21280,0
EDP-LIS,5,20030904,151000,1.9700,1.9700,1.9600,1.9700,24925,0
EDP-LIS,5,20030904,152500,1.9700,1.9700,1.9700,1.9700,716,0
EDP-LIS,5,20030904,153000,1.9700,1.9800,1.9700,1.9700,84988,0
EDP-LIS,5,20030904,153500,1.9700,1.9700,1.9700,1.9700,6501,0
EDP-LIS,5,20030904,154000,1.9700,1.9700,1.9600,1.9600,107597,0
EDP-LIS,5,20030904,154500,1.9700,1.9800,1.9700,1.9800,122195,0
EDP-LIS,5,20030904,155500,1.9700,1.9800,1.9700,1.9700,94750,0
EDP-LIS,5,20030904,160000,1.9700,1.9800,1.9700,1.9700,17926,0
EDP-LIS,5,20030904,160500,1.9700,1.9700,1.9700,1.9700,378,0
EDP-LIS,5,20030904,161000,1.9700,1.9700,1.9700,1.9700,567,0
EDP-LIS,5,20030904,161500,1.9700,1.9800,1.9700,1.9800,124150,0
EDP-LIS,5,20030904,162000,1.9700,1.9700,1.9600,1.9700,181969,0
EDP-LIS,5,20030904,162500,1.9700,1.9700,1.9700,1.9700,39242,0
EDP-LIS,5,20030904,163500,1.9600,1.9600,1.9600,1.9600,639494,0
EDP-LIS,5,20030905,080500,1.9700,1.9700,1.9600,1.9600,35061,0
EDP-LIS,5,20030905,081500,1.9600,1.9700,1.9600,1.9700,3395,0
EDP-LIS,5,20030905,082000,1.9700,1.9700,1.9700,1.9700,20799,0
EDP-LIS,5,20030905,082500,1.9600,1.9600,1.9600,1.9600,384,0
EDP-LIS,5,20030905,083000,1.9700,1.9700,1.9700,1.9700,40120,0
EDP-LIS,5,20030905,083500,1.9700,1.9700,1.9700,1.9700,15000,0
EDP-LIS,5,20030905,084000,1.9700,1.9800,1.9700,1.9800,75259,0
EDP-LIS,5,20030905,084500,1.9700,1.9700,1.9700,1.9700,21353,0
EDP-LIS,5,20030905,085000,1.9700,1.9700,1.9600,1.9700,38761,0
EDP-LIS,5,20030905,090000,1.9700,1.9700,1.9700,1.9700,4100,0
EDP-LIS,5,20030905,090500,1.9700,1.9700,1.9700,1.9700,9770,0
EDP-LIS,5,20030905,091000,1.9700,1.9700,1.9700,1.9700,1000,0
EDP-LIS,5,20030905,091500,1.9600,1.9600,1.9600,1.9600,1780,0
EDP-LIS,5,20030905,092000,1.9600,1.9700,1.9600,1.9600,12397,0
EDP-LIS,5,20030905,093000,1.9600,1.9700,1.9600,1.9700,26609,0
EDP-LIS,5,20030905,093500,1.9700,1.9700,1.9600,1.9600,595,0
EDP-LIS,5,20030905,094000,1.9700,1.9700,1.9700,1.9700,2500,0
EDP-LIS,5,20030905,094500,1.9700,1.9700,1.9700,1.9700,2500,0
EDP-LIS,5,20030905,095000,1.9700,1.9700,1.9700,1.9700,7600,0
EDP-LIS,5,20030905,095500,1.9700,1.9700,1.9600,1.9600,118119,0
EDP-LIS,5,20030905,100000,1.9600,1.9700,1.9600,1.9700,14814,0
EDP-LIS,5,20030905,100500,1.9700,1.9700,1.9600,1.9700,14404,0
EDP-LIS,5,20030905,101000,1.9600,1.9600,1.9600,1.9600,2675,0
EDP-LIS,5,20030905,101500,1.9700,1.9700,1.9600,1.9700,10000,0
EDP-LIS,5,20030905,102000,1.9600,1.9700,1.9600,1.9700,6790,0
EDP-LIS,5,20030905,102500,1.9700,1.9700,1.9600,1.9600,5805,0
EDP-LIS,5,20030905,103000,1.9700,1.9700,1.9600,1.9700,37482,0
EDP-LIS,5,20030905,103500,1.9700,1.9700,1.9700,1.9700,3000,0
EDP-LIS,5,20030905,104000,1.9700,1.9700,1.9600,1.9700,48266,0
EDP-LIS,5,20030905,104500,1.9700,1.9700,1.9600,1.9600,12754,0
EDP-LIS,5,20030905,105000,1.9700,1.9700,1.9700,1.9700,6400,0
EDP-LIS,5,20030905,105500,1.9700,1.9700,1.9600,1.9700,32056,0
EDP-LIS,5,20030905,110000,1.9700,1.9700,1.9600,1.9700,527827,0
EDP-LIS,5,20030905,110500,1.9700,1.9800,1.9700,1.9800,30700,0
EDP-LIS,5,20030905,111000,1.9700,1.9700,1.9700,1.9700,150260,0
EDP-LIS,5,20030905,111500,1.9700,1.9800,1.9700,1.9700,60150,0
EDP-LIS,5,20030905,112000,1.9700,1.9800,1.9700,1.9700,122215,0
EDP-LIS,5,20030905,112500,1.9800,1.9800,1.9600,1.9700,65403,0
EDP-LIS,5,20030905,113000,1.9700,1.9800,1.9700,1.9800,137500,0
EDP-LIS,5,20030905,113500,1.9800,1.9800,1.9700,1.9700,100600,0
EDP-LIS,5,20030905,114000,1.9700,1.9800,1.9700,1.9700,111815,0
EDP-LIS,5,20030905,114500,1.9700,1.9700,1.9700,1.9700,85000,0
EDP-LIS,5,20030905,115000,1.9700,1.9800,1.9700,1.9800,23500,0
EDP-LIS,5,20030905,115500,1.9800,1.9800,1.9800,1.9800,2974,0
EDP-LIS,5,20030905,120000,1.9700,1.9800,1.9700,1.9700,7556,0
EDP-LIS,5,20030905,121000,1.9700,1.9700,1.9700,1.9700,1000,0
EDP-LIS,5,20030905,121500,1.9700,1.9800,1.9700,1.9800,31599,0
EDP-LIS,5,20030905,122000,1.9700,1.9700,1.9700,1.9700,2680,0
EDP-LIS,5,20030905,122500,1.9800,1.9800,1.9700,1.9700,34631,0
EDP-LIS,5,20030905,123000,1.9800,1.9800,1.9700,1.9700,105500,0
EDP-LIS,5,20030905,123500,1.9700,1.9800,1.9700,1.9700,47366,0
EDP-LIS,5,20030905,124000,1.9700,1.9700,1.9600,1.9700,21068,0
EDP-LIS,5,20030905,124500,1.9700,1.9700,1.9700,1.9700,50000,0
EDP-LIS,5,20030905,125000,1.9600,1.9700,1.9600,1.9700,655,0
EDP-LIS,5,20030905,125500,1.9700,1.9700,1.9700,1.9700,3000,0
EDP-LIS,5,20030905,130000,1.9700,1.9700,1.9700,1.9700,8648,0
EDP-LIS,5,20030905,130500,1.9600,1.9700,1.9600,1.9700,16288,0
EDP-LIS,5,20030905,131000,1.9600,1.9700,1.9600,1.9700,3580,0
EDP-LIS,5,20030905,131500,1.9700,1.9700,1.9700,1.9700,2000,0
EDP-LIS,5,20030905,132000,1.9700,1.9700,1.9600,1.9600,48965,0
EDP-LIS,5,20030905,132500,1.9600,1.9700,1.9600,1.9600,25432,0
EDP-LIS,5,20030905,133000,1.9700,1.9700,1.9700,1.9700,15000,0
EDP-LIS,5,20030905,133500,1.9700,1.9700,1.9700,1.9700,800,0
EDP-LIS,5,20030905,134000,1.9700,1.9700,1.9700,1.9700,1200,0
EDP-LIS,5,20030905,134500,1.9600,1.9700,1.9600,1.9600,9558,0
EDP-LIS,5,20030905,135000,1.9700,1.9700,1.9700,1.9700,1600,0
EDP-LIS,5,20030905,135500,1.9700,1.9700,1.9700,1.9700,15741,0
EDP-LIS,5,20030905,140000,1.9600,1.9700,1.9600,1.9700,62863,0
EDP-LIS,5,20030905,140500,1.9600,1.9700,1.9600,1.9700,2460,0
EDP-LIS,5,20030905,141000,1.9700,1.9700,1.9700,1.9700,8000,0
EDP-LIS,5,20030905,141500,1.9700,1.9700,1.9600,1.9600,29108,0
EDP-LIS,5,20030905,142000,1.9600,1.9700,1.9600,1.9700,20962,0
EDP-LIS,5,20030905,142500,1.9700,1.9700,1.9700,1.9700,5000,0
EDP-LIS,5,20030905,143000,1.9600,1.9600,1.9600,1.9600,6700,0
EDP-LIS,5,20030905,143500,1.9700,1.9700,1.9700,1.9700,10100,0
EDP-LIS,5,20030905,144000,1.9600,1.9700,1.9600,1.9600,13600,0
EDP-LIS,5,20030905,144500,1.9600,1.9600,1.9600,1.9600,3440,0
EDP-LIS,5,20030905,145000,1.9700,1.9700,1.9700,1.9700,20941,0
EDP-LIS,5,20030905,145500,1.9600,1.9700,1.9600,1.9600,1525,0
EDP-LIS,5,20030905,150000,1.9600,1.9700,1.9600,1.9600,22175,0
EDP-LIS,5,20030905,150500,1.9600,1.9700,1.9600,1.9600,306357,0
EDP-LIS,5,20030905,151000,1.9700,1.9700,1.9700,1.9700,150,0
EDP-LIS,5,20030905,151500,1.9700,1.9700,1.9600,1.9600,83450,0
EDP-LIS,5,20030905,152000,1.9600,1.9600,1.9600,1.9600,1200,0
EDP-LIS,5,20030905,152500,1.9600,1.9700,1.9600,1.9700,5900,0
EDP-LIS,5,20030905,153000,1.9700,1.9700,1.9700,1.9700,1523,0
EDP-LIS,5,20030905,153500,1.9600,1.9600,1.9600,1.9600,24757,0
EDP-LIS,5,20030905,154000,1.9700,1.9700,1.9700,1.9700,29333,0
EDP-LIS,5,20030905,154500,1.9600,1.9700,1.9600,1.9600,130800,0
EDP-LIS,5,20030905,155000,1.9600,1.9600,1.9600,1.9600,47670,0
EDP-LIS,5,20030905,155500,1.9600,1.9700,1.9600,1.9600,134058,0
EDP-LIS,5,20030905,160000,1.9600,1.9600,1.9500,1.9500,607647,0
EDP-LIS,5,20030905,160500,1.9500,1.9600,1.9500,1.9600,43000,0
EDP-LIS,5,20030905,161000,1.9500,1.9500,1.9500,1.9500,25593,0
EDP-LIS,5,20030905,161500,1.9500,1.9600,1.9500,1.9600,480055,0
EDP-LIS,5,20030905,162000,1.9600,1.9700,1.9600,1.9600,151667,0
EDP-LIS,5,20030905,162500,1.9600,1.9700,1.9600,1.9600,129521,0
EDP-LIS,5,20030905,163500,1.9600,1.9600,1.9600,1.9600,619025,0
