05/22/2003,12:20,24.18,24.22,24.18,24.21,530700
05/22/2003,12:25,24.21,24.23,24.2,24.23,491207
05/22/2003,12:30,24.23,24.23,24.18,24.2,403834
05/22/2003,12:35,24.19,24.2,24.167,24.186,379910
05/22/2003,12:40,24.19,24.2,24.156,24.17,411848
05/22/2003,12:45,24.17,24.19,24.16,24.19,725303
05/22/2003,12:50,24.199,24.24,24.19,24.21,1026226
05/22/2003,12:55,24.203,24.21,24.14,24.15,492518
05/22/2003,13:00,24.15,24.19,24.14,24.18,533812
05/22/2003,13:05,24.18,24.18,24.15,24.15,296711
05/22/2003,13:10,24.153,24.16,24.12,24.131,334050
05/22/2003,13:15,24.14,24.15,24.1,24.1304,896730
05/22/2003,13:20,24.14,24.17,24.13,24.15,347970
05/22/2003,13:25,24.15,24.161,24.13,24.151,158340
05/22/2003,13:30,24.15,24.161,24.14,24.15,240081
05/22/2003,13:35,24.15,24.161,24.13,24.15,359498
05/22/2003,13:40,24.16,24.161,24.12,24.13,406920
05/22/2003,13:45,24.14,24.17,24.126,24.1663,618728
05/22/2003,13:50,24.16,24.174,24.13,24.16,644131
05/22/2003,13:55,24.17,24.175,24.15,24.15,533622
05/22/2003,14:00,24.1516,24.163,24.126,24.132,1103006
05/22/2003,14:05,24.132,24.14,24.09,24.11,1431566
05/22/2003,14:10,24.11,24.12,24.06,24.07,955822
05/22/2003,14:15,24.07,24.08,24.04,24.06,1437972
05/22/2003,14:20,24.07,24.1,24.06,24.08,416616
05/22/2003,14:25,24.08,24.11,24.053,24.06,958357
05/22/2003,14:30,24.06,24.104,24.05,24.08,1194259
05/22/2003,14:35,24.08,24.1,24.07,24.09,626138
05/22/2003,14:40,24.088,24.1,24.08,24.1,389659
05/22/2003,14:45,24.1,24.13,24.09,24.11,988086
05/22/2003,14:50,24.11,24.12,24.09,24.11,726360
05/22/2003,14:55,24.108,24.13,24.1,24.11,996721
05/22/2003,15:00,24.12,24.13,24.09,24.11,464540
05/22/2003,15:05,24.11,24.12,24.09,24.1,937425
05/22/2003,15:10,24.1,24.12,24.08,24.08,1049382
05/22/2003,15:15,24.09,24.09,24.07,24.089,997955
05/22/2003,15:20,24.0858,24.12,24.08,24.119,1017090
05/22/2003,15:25,24.12,24.12,24.09,24.11,535441
05/22/2003,15:30,24.11,24.112,24.1,24.11,424048
05/22/2003,15:35,24.1,24.16,24.08,24.16,1581902
05/22/2003,15:40,24.16,24.171,24.1,24.14,2010944
05/22/2003,15:45,24.14,24.15,24.1,24.13,2346000
05/22/2003,15:50,24.119,24.14,24.11,24.11,1240058
05/22/2003,15:55,24.12,24.17,24.08,24.16,2361411
05/23/2003,09:30,24.2,24.21,24.15,24.18,2685184
05/23/2003,09:35,24.18,24.19,24.03,24.05,2921575
05/23/2003,09:40,24.05,24.15,24.04,24.12,2902588
05/23/2003,09:45,24.12,24.23,24.1,24.23,3083912
05/23/2003,09:50,24.23,24.439,24.21,24.35,5084878
05/23/2003,09:55,24.35,24.38,24.23,24.28,3063826
05/23/2003,10:00,24.281,24.38,24.259,24.35,2037445
05/23/2003,10:05,24.36,24.51,24.35,24.43,2620147
05/23/2003,10:10,24.44,24.47,24.4,24.45,1526128
05/23/2003,10:15,24.45,24.5,24.43,24.44,1520023
05/23/2003,10:20,24.44,24.45,24.36,24.42,1716595
05/23/2003,10:25,24.42,24.46,24.4,24.4,754641
05/23/2003,10:30,24.4,24.43,24.4,24.4,519963
05/23/2003,10:35,24.4,24.45,24.37,24.43,762834
05/23/2003,10:40,24.42,24.48,24.41,24.44,713522
05/23/2003,10:45,24.445,24.49,24.42,24.46,1107654
05/23/2003,10:50,24.45,24.5,24.45,24.481,829309
05/23/2003,10:55,24.49,24.49,24.44,24.46,735439
05/23/2003,11:00,24.459,24.48,24.45,24.47,707151
05/23/2003,11:05,24.46,24.49,24.46,24.46,323411
05/23/2003,11:10,24.46,24.47,24.42,24.43,526285
05/23/2003,11:15,24.44,24.45,24.386,24.41,650103
05/23/2003,11:20,24.41,24.42,24.38,24.39,400567
05/23/2003,11:25,24.39,24.42,24.37,24.41,560698
05/23/2003,11:30,24.41,24.411,24.36,24.371,584861
05/23/2003,11:35,24.376,24.38,24.31,24.34,887261
05/23/2003,11:40,24.34,24.41,24.3299,24.41,709084
05/23/2003,11:45,24.402,24.43,24.39,24.41,519595
05/23/2003,11:50,24.41,24.44,24.4,24.4311,289779
05/23/2003,11:55,24.439,24.447,24.39,24.39,432700
05/23/2003,12:00,24.4,24.4,24.36,24.37,595364
05/23/2003,12:05,24.365,24.37,24.33,24.36,833788
05/23/2003,12:10,24.37,24.4,24.36,24.4,313356
05/23/2003,12:15,24.4,24.43,24.38,24.39,310887
05/23/2003,12:20,24.4,24.42,24.39,24.42,286438
05/23/2003,12:25,24.42,24.43,24.4,24.4,209821
05/23/2003,12:30,24.401,24.421,24.39,24.42,261681
05/23/2003,12:35,24.42,24.43,24.39,24.4,268384
05/23/2003,12:40,24.4,24.41,24.392,24.399,409558
05/23/2003,12:45,24.4,24.42,24.37,24.41,888688
05/23/2003,12:50,24.41,24.44,24.4,24.44,320119
05/23/2003,12:55,24.44,24.44,24.39,24.41,564322
05/23/2003,13:00,24.42,24.42,24.39,24.4,260242
05/23/2003,13:05,24.396,24.4,24.379,24.39,487633
05/23/2003,13:10,24.39,24.39,24.36,24.37,172692
05/23/2003,13:15,24.36,24.37,24.34,24.35,444920
05/23/2003,13:20,24.34,24.35,24.31,24.31,625482
05/23/2003,13:25,24.32,24.36,24.31,24.36,552831
05/23/2003,13:30,24.35,24.39,24.35,24.38,250432
05/23/2003,13:35,24.38,24.388,24.36,24.36,223837
05/23/2003,13:40,24.38,24.38,24.37,24.38,90280
05/23/2003,13:45,24.38,24.422,24.38,24.42,510918
05/23/2003,13:50,24.42,24.42,24.38,24.38,148767
05/23/2003,13:55,24.381,24.39,24.35,24.37,232533
05/23/2003,14:00,24.38,24.38,24.34,24.36,189750
05/23/2003,14:05,24.37,24.39,24.36,24.38,182263
05/23/2003,14:10,24.39,24.4,24.38,24.39,133000
05/23/2003,14:15,24.39,24.4,24.385,24.4,365013
05/23/2003,14:20,24.4,24.41,24.385,24.3921,273440
05/23/2003,14:25,24.4,24.4,24.38,24.38,157332
05/23/2003,14:30,24.39,24.4,24.3699,24.39,203851
05/23/2003,14:35,24.39,24.4,24.36,24.37,174794
05/23/2003,14:40,24.368,24.37,24.32,24.334,336181
05/23/2003,14:45,24.33,24.34,24.3,24.309,515675
05/23/2003,14:50,24.31,24.36,24.3,24.34,360492
05/23/2003,14:55,24.34,24.37,24.32,24.36,356732
05/23/2003,15:00,24.35,24.36,24.34,24.35,183500
05/23/2003,15:05,24.35,24.36,24.32,24.349,208285
05/23/2003,15:10,24.34,24.34,24.3,24.322,188020
05/23/2003,15:15,24.33,24.33,24.3,24.31,210530
05/23/2003,15:20,24.31,24.32,24.258,24.28,410691
05/23/2003,15:25,24.27,24.3,24.26,24.269,375786
05/23/2003,15:30,24.26,24.292,24.25,24.28,448236
05/23/2003,15:35,24.29,24.33,24.27,24.3,542106
05/23/2003,15:40,24.31,24.32,24.25,24.3,580937
05/23/2003,15:45,24.29,24.32,24.26,24.27,656541
05/23/2003,15:50,24.27,24.28,24.18,24.19,1048181
05/23/2003,15:55,24.19,24.25,24.18,24.24,1893373
05/27/2003,09:30,24.25,24.44,24.219,24.32,2522152
05/27/2003,09:35,24.32,24.42,24.257,24.38,1724226
05/27/2003,09:40,24.38,24.45,24.35,24.381,1065904
05/27/2003,09:45,24.39,24.4,24.33,24.35,1146917
05/27/2003,09:50,24.35,24.4,24.33,24.381,874070
05/27/2003,09:55,24.381,24.39,24.36,24.381,659940
05/27/2003,10:00,24.39,24.474,24.33,24.427,2030054
05/27/2003,10:05,24.42,24.46,24.37,24.42,1650558
05/27/2003,10:10,24.419,24.434,24.345,24.361,918373
05/27/2003,10:15,24.37,24.44,24.36,24.429,924898
05/27/2003,10:20,24.426,24.46,24.4,24.44,984550
05/27/2003,10:25,24.438,24.56,24.43,24.54,1125901
05/27/2003,10:30,24.54,24.62,24.51,24.528,1649325
05/27/2003,10:35,24.522,24.55,24.46,24.5,908932
05/27/2003,10:40,24.5,24.55,24.48,24.55,883470
05/27/2003,10:45,24.54,24.597,24.51,24.59,1097395
05/27/2003,10:50,24.596,24.62,24.55,24.6,997842
05/27/2003,10:55,24.6,24.65,24.59,24.65,1006710
05/27/2003,11:00,24.64,24.69,24.63,24.6622,1015324
05/27/2003,11:05,24.66,24.73,24.65,24.7241,1006106
05/27/2003,11:10,24.72,24.75,24.65,24.652,1204475
05/27/2003,11:15,24.66,24.68,24.61,24.63,925346
05/27/2003,11:20,24.62,24.67,24.6,24.62,663718
05/27/2003,11:25,24.62,24.69,24.61,24.68,439050
05/27/2003,11:30,24.6751,24.69,24.66,24.68,552953
05/27/2003,11:35,24.68,24.68,24.64,24.64,402690
05/27/2003,11:40,24.64,24.7,24.63,24.68,735210
05/27/2003,11:45,24.67,24.722,24.67,24.716,668855
05/27/2003,11:50,24.71,24.72,24.64,24.66,500365
05/27/2003,11:55,24.65,24.7,24.65,24.699,478023
05/27/2003,12:00,24.7,24.74,24.69,24.73,647968
05/27/2003,12:05,24.73,24.76,24.727,24.74,969991
05/27/2003,12:10,24.741,24.75,24.7,24.72,499822
05/27/2003,12:15,24.73,24.76,24.72,24.736,701624
05/27/2003,12:20,24.736,24.76,24.72,24.73,884170
05/27/2003,12:25,24.72,24.76,24.71,24.71,868950
05/27/2003,12:30,24.719,24.75,24.7,24.74,709426
05/27/2003,12:35,24.74,24.74,24.666,24.69,530403
05/27/2003,12:40,24.68,24.701,24.68,24.69,495737
05/27/2003,12:45,24.68,24.69,24.66,24.67,414123
05/27/2003,12:50,24.67,24.71,24.66,24.71,422797
05/27/2003,12:55,24.7,24.73,24.689,24.7,736602
05/27/2003,13:00,24.7,24.71,24.64,24.65,685292
05/27/2003,13:05,24.65,24.73,24.647,24.7,517413
05/27/2003,13:10,24.6999,24.72,24.68,24.7189,308739
05/27/2003,13:15,24.718,24.72,24.68,24.701,276552
05/27/2003,13:20,24.7,24.75,24.68,24.71,444548
05/27/2003,13:25,24.73,24.77,24.71,24.77,1065671
05/27/2003,13:30,24.76,24.804,24.75,24.8,497592
05/27/2003,13:35,24.8,24.8,24.76,24.79,277430
05/27/2003,13:40,24.79,24.8,24.78,24.79,289846
05/27/2003,13:45,24.79,24.8,24.76,24.76,346250
05/27/2003,13:50,24.76,24.78,24.75,24.77,443828
05/27/2003,13:55,24.77,24.77,24.72,24.73,545321
05/27/2003,14:00,24.723,24.75,24.72,24.73,424933
05/27/2003,14:05,24.72,24.73,24.66,24.68,981562
05/27/2003,14:10,24.68,24.73,24.67,24.7169,546208
05/27/2003,14:15,24.72,24.73,24.7,24.72,295075
05/27/2003,14:20,24.71,24.75,24.71,24.72,630051
05/27/2003,14:25,24.72,24.75,24.72,24.729,351444
05/27/2003,14:30,24.72,24.734,24.7,24.7,349536
05/27/2003,14:35,24.7,24.73,24.69,24.71,471291
05/27/2003,14:40,24.7077,24.744,24.7,24.74,328482
05/27/2003,14:45,24.73,24.75,24.72,24.73,277420
05/27/2003,14:50,24.73,24.745,24.72,24.74,273377
05/27/2003,14:55,24.74,24.82,24.73,24.81,795196
05/27/2003,15:00,24.81,24.84,24.77,24.7769,645936
05/27/2003,15:05,24.7768,24.81,24.76,24.78,476870
05/27/2003,15:10,24.77,24.801,24.77,24.7995,358483
05/27/2003,15:15,24.8,24.8,24.75,24.763,342871
05/27/2003,15:20,24.77,24.781,24.75,24.76,413479
05/27/2003,15:25,24.76,24.84,24.74,24.82,1034567
05/27/2003,15:30,24.82,24.85,24.8,24.83,754439
05/27/2003,15:35,24.83,24.84,24.82,24.829,487394
05/27/2003,15:40,24.83,24.871,24.82,24.85,1280484
05/27/2003,15:45,24.841,24.88,24.83,24.872,878720
05/27/2003,15:50,24.88,24.89,24.81,24.81,1161381
05/27/2003,15:55,24.81,24.82,24.772,24.78,2242673
05/28/2003,09:30,24.78,24.85,24.61,24.76,4580706
05/28/2003,09:35,24.769,24.801,24.65,24.71,2290641
05/28/2003,09:40,24.69,24.84,24.66,24.83,2176014
05/28/2003,09:45,24.833,24.84,24.73,24.73,1267031
05/28/2003,09:50,24.73,24.76,24.65,24.69,1580391
05/28/2003,09:55,24.69,24.75,24.677,24.73,1750902
05/28/2003,10:00,24.73,24.75,24.63,24.63,1326000
05/28/2003,10:05,24.63,24.66,24.51,24.56,2006861
05/28/2003,10:10,24.559,24.65,24.52,24.58,1675221
05/28/2003,10:15,24.59,24.611,24.56,24.58,1033253
05/28/2003,10:20,24.588,24.65,24.58,24.62,1103027
05/28/2003,10:25,24.605,24.7,24.599,24.67,613889
05/28/2003,10:30,24.67,24.71,24.66,24.66,1007659
05/28/2003,10:35,24.66,24.71,24.66,24.691,1323279
05/28/2003,10:40,24.691,24.71,24.67,24.69,781669
05/28/2003,10:45,24.683,24.7,24.61,24.63,843482
05/28/2003,10:50,24.62,24.68,24.618,24.67,1263933
05/28/2003,10:55,24.67,24.77,24.66,24.77,1894694
05/28/2003,11:00,24.77,24.83,24.75,24.81,1335151
05/28/2003,11:05,24.81,24.82,24.75,24.79,1006256
05/28/2003,11:10,24.79,24.81,24.76,24.78,820755
05/28/2003,11:15,24.78,24.79,24.74,24.76,944247
05/28/2003,11:20,24.764,24.8,24.76,24.77,599901
05/28/2003,11:25,24.77,24.83,24.77,24.81,1008401
05/28/2003,11:30,24.81,24.832,24.79,24.79,790093
05/28/2003,11:35,24.79,24.8,24.75,24.8,1153731
05/28/2003,11:40,24.79,24.81,24.78,24.81,579074
05/28/2003,11:45,24.81,24.871,24.8,24.83,951483
05/28/2003,11:50,24.83,24.85,24.8,24.8,968708
05/28/2003,11:55,24.8,24.81,24.75,24.75,1338656
05/28/2003,12:00,24.75,24.76,24.696,24.735,922134
05/28/2003,12:05,24.74,24.74,24.67,24.71,630986
05/28/2003,12:10,24.71,24.74,24.69,24.7,515726
05/28/2003,12:15,24.702,24.72,24.67,24.69,682177
05/28/2003,12:20,24.69,24.73,24.69,24.715,334299
05/28/2003,12:25,24.71,24.72,24.7,24.7,353078
05/28/2003,12:30,24.7,24.705,24.64,24.64,799759
05/28/2003,12:35,24.64,24.68,24.64,24.67,598456
05/28/2003,12:40,24.66,24.72,24.64,24.719,938123
05/28/2003,12:45,24.72,24.727,24.68,24.69,331320
05/28/2003,12:50,24.68,24.7,24.63,24.66,622011
05/28/2003,12:55,24.65,24.683,24.63,24.64,337125
05/28/2003,13:00,24.64,24.665,24.63,24.63,482081
05/28/2003,13:05,24.63,24.654,24.61,24.64,580021
05/28/2003,13:10,24.64,24.65,24.52,24.54,906714
05/28/2003,13:15,24.54,24.59,24.52,24.55,1985916
05/28/2003,13:20,24.55,24.55,24.45,24.53,1872671
05/28/2003,13:25,24.54,24.58,24.5,24.5532,810675
05/28/2003,13:30,24.5532,24.56,24.51,24.52,408363
05/28/2003,13:35,24.52,24.57,24.5,24.57,515388
05/28/2003,13:40,24.56,24.56,24.51,24.519,771950
05/28/2003,13:45,24.51,24.52,24.47,24.481,863013
05/28/2003,13:50,24.49,24.51,24.4111,24.45,879361
05/28/2003,13:55,24.45,24.48,24.42,24.46,883283
05/28/2003,14:00,24.46,24.514,24.44,24.48,830420
05/28/2003,14:05,24.48,24.504,24.45,24.46,576797
05/28/2003,14:10,24.46,24.489,24.45,24.46,833684
05/28/2003,14:15,24.459,24.47,24.415,24.43,642982
05/28/2003,14:20,24.44,24.46,24.35,24.35,977575
05/28/2003,14:25,24.35,24.42,24.35,24.4,891700
05/28/2003,14:30,24.4,24.41,24.359,24.4,723545
05/28/2003,14:35,24.394,24.4,24.35,24.39,592612
05/28/2003,14:40,24.39,24.41,24.35,24.35,675583
05/28/2003,14:45,24.36,24.37,24.3,24.32,1388050
05/28/2003,14:50,24.32,24.36,24.304,24.36,581672
05/28/2003,14:55,24.36,24.41,24.34,24.4,1148223
05/28/2003,15:00,24.4,24.46,24.39,24.43,1178203
05/28/2003,15:05,24.44,24.47,24.424,24.43,737730
05/28/2003,15:10,24.43,24.45,24.373,24.41,902398
05/28/2003,15:15,24.41,24.48,24.4,24.47,934228
05/28/2003,15:20,24.47,24.47,24.4,24.44,701337
05/28/2003,15:25,24.45,24.49,24.43,24.48,766076
05/28/2003,15:30,24.475,24.5,24.47,24.48,466450
05/28/2003,15:35,24.48,24.48,24.406,24.44,1059349
05/28/2003,15:40,24.439,24.452,24.41,24.45,559873
05/28/2003,15:45,24.45,24.45,24.4,24.409,936887
05/28/2003,15:50,24.41,24.46,24.39,24.44,977318
05/28/2003,15:55,24.45,24.464,24.38,24.41,1700921
05/29/2003,09:30,24.47,24.5,24.432,24.48,1454925
05/29/2003,09:35,24.48,24.52,24.43,24.44,948437
05/29/2003,09:40,24.443,24.459,24.31,24.34,1374542
05/29/2003,09:45,24.332,24.4,24.26,24.383,2296967
05/29/2003,09:50,24.39,24.49,24.355,24.46,1319966
05/29/2003,09:55,24.46,24.48,24.39,24.43,965762
05/29/2003,10:00,24.43,24.44,24.311,24.334,852958
05/29/2003,10:05,24.33,24.353,24.27,24.336,1188166
05/29/2003,10:10,24.33,24.47,24.33,24.45,1278380
05/29/2003,10:15,24.45,24.5,24.4,24.415,1470333
05/29/2003,10:20,24.42,24.45,24.4,24.4,777934
05/29/2003,10:25,24.4,24.48,24.38,24.48,1568785
05/29/2003,10:30,24.48,24.49,24.42,24.45,892196
05/29/2003,10:35,24.44,24.45,24.399,24.44,1098697
05/29/2003,10:40,24.431,24.6,24.41,24.595,1669172
05/29/2003,10:45,24.595,24.63,24.57,24.62,1387266
05/29/2003,10:50,24.61,24.62,24.56,24.58,895336
05/29/2003,10:55,24.58,24.59,24.5,24.54,1283361
05/29/2003,11:00,24.54,24.57,24.51,24.54,1374474
05/29/2003,11:05,24.53,24.59,24.52,24.59,1040479
05/29/2003,11:10,24.59,24.62,24.581,24.6,674603
05/29/2003,11:15,24.6,24.62,24.55,24.56,918930
05/29/2003,11:20,24.5611,24.57,24.51,24.511,408300
05/29/2003,11:25,24.51,24.56,24.5,24.55,565640
05/29/2003,11:30,24.551,24.61,24.55,24.59,740482
05/29/2003,11:35,24.6,24.63,24.58,24.61,578414
05/29/2003,11:40,24.61,24.63,24.59,24.59,808917
05/29/2003,11:45,24.59,24.65,24.58,24.65,1165420
05/29/2003,11:50,24.65,24.67,24.61,24.63,519410
05/29/2003,11:55,24.63,24.659,24.61,24.635,446646
05/29/2003,12:00,24.63,24.64,24.54,24.59,744731
05/29/2003,12:05,24.59,24.6,24.55,24.57,503655
05/29/2003,12:10,24.57,24.6,24.56,24.6,407817
05/29/2003,12:15,24.6,24.62,24.6,24.61,376437
05/29/2003,12:20,24.61,24.64,24.58,24.6,580607
05/29/2003,12:25,24.6,24.605,24.546,24.55,796886
05/29/2003,12:30,24.55,24.561,24.51,24.546,695793
05/29/2003,12:35,24.5421,24.57,24.52,24.55,737398
05/29/2003,12:40,24.55,24.57,24.54,24.56,354247
05/29/2003,12:45,24.56,24.57,24.45,24.46,2405003
05/29/2003,12:50,24.46,24.51,24.44,24.5,970652
05/29/2003,12:55,24.49,24.521,24.48,24.48,623527
05/29/2003,13:00,24.48,24.5,24.398,24.45,656144
05/29/2003,13:05,24.45,24.46,24.34,24.36,1013381
05/29/2003,13:10,24.35,24.44,24.34,24.41,1275741
05/29/2003,13:15,24.41,24.46,24.39,24.46,1265678
05/29/2003,13:20,24.45,24.48,24.44,24.46,381436
05/29/2003,13:25,24.4532,24.46,24.33,24.35,1214593
05/29/2003,13:30,24.35,24.38,24.28,24.37,1196891
05/29/2003,13:35,24.37,24.4,24.36,24.36,592287
05/29/2003,13:40,24.36,24.398,24.33,24.39,731499
05/29/2003,13:45,24.39,24.45,24.35,24.44,638223
05/29/2003,13:50,24.44,24.47,24.41,24.45,400800
05/29/2003,13:55,24.46,24.47,24.39,24.39,524945
05/29/2003,14:00,24.39,24.47,24.37,24.45,572050
05/29/2003,14:05,24.456,24.48,24.43,24.46,469177
05/29/2003,14:10,24.46,24.49,24.447,24.45,421686
05/29/2003,14:15,24.45,24.455,24.42,24.445,279201
05/29/2003,14:20,24.45,24.48,24.43,24.45,453466
05/29/2003,14:25,24.45,24.47,24.42,24.44,175649
05/29/2003,14:30,24.444,24.5,24.44,24.5,473574
05/29/2003,14:35,24.49,24.52,24.45,24.45,444604
05/29/2003,14:40,24.451,24.48,24.405,24.43,556579
05/29/2003,14:45,24.43,24.4378,24.37,24.4,434480
05/29/2003,14:50,24.39,24.43,24.39,24.411,228781
05/29/2003,14:55,24.41,24.44,24.36,24.36,499284
05/29/2003,15:00,24.36,24.37,24.32,24.36,882722
05/29/2003,15:05,24.36,24.37,24.32,24.32,476616
05/29/2003,15:10,24.32,24.33,24.28,24.28,1269831
05/29/2003,15:15,24.28,24.3,24.25,24.28,934604
05/29/2003,15:20,24.28,24.3,24.24,24.27,827590
05/29/2003,15:25,24.28,24.3,24.27,24.29,493560
05/29/2003,15:30,24.29,24.32,24.269,24.3,694142
05/29/2003,15:35,24.3,24.33,24.28,24.29,579889
05/29/2003,15:40,24.289,24.35,24.28,24.33,851482
05/29/2003,15:45,24.33,24.33,24.27,24.27,778341
05/29/2003,15:50,24.27,24.31,24.24,24.31,1026455
05/29/2003,15:55,24.31,24.35,24.27,24.31,1140807
05/30/2003,09:30,24.73,24.73,24.6,24.67,3029894
05/30/2003,09:35,24.67,24.73,24.58,24.61,2450711
05/30/2003,09:40,24.61,24.69,24.51,24.68,1614099
05/30/2003,09:45,24.67,24.744,24.61,24.72,1965938
05/30/2003,09:50,24.73,24.75,24.591,24.6,1177366
05/30/2003,09:55,24.6,24.62,24.55,24.6,1470133
05/30/2003,10:00,24.59,24.727,24.59,24.65,1983131
05/30/2003,10:05,24.65,24.7,24.6,24.64,1426323
05/30/2003,10:10,24.64,24.68,24.56,24.5769,1295919
05/30/2003,10:15,24.5769,24.59,24.53,24.54,1232994
05/30/2003,10:20,24.53,24.657,24.52,24.63,1708749
05/30/2003,10:25,24.63,24.68,24.59,24.65,1053136
05/30/2003,10:30,24.65,24.721,24.626,24.69,1156810
05/30/2003,10:35,24.69,24.81,24.67,24.8,1880737
05/30/2003,10:40,24.8,24.81,24.74,24.77,1153130
05/30/2003,10:45,24.77,24.8,24.71,24.759,1027255
05/30/2003,10:50,24.75,24.76,24.68,24.7,882842
05/30/2003,10:55,24.703,24.759,24.7,24.75,575600
05/30/2003,11:00,24.747,24.78,24.74,24.76,673049
05/30/2003,11:05,24.76,24.771,24.74,24.76,422737
05/30/2003,11:10,24.76,24.76,24.7,24.71,345077
05/30/2003,11:15,24.7,24.72,24.68,24.71,803673
05/30/2003,11:20,24.72,24.75,24.69,24.74,563808
05/30/2003,11:25,24.74,24.8,24.74,24.79,713651
05/30/2003,11:30,24.791,24.8,24.74,24.751,393224
05/30/2003,11:35,24.75,24.76,24.73,24.75,342688
05/30/2003,11:40,24.7599,24.78,24.7399,24.75,441578
05/30/2003,11:45,24.75,24.82,24.74,24.8,1084963
05/30/2003,11:50,24.801,24.81,24.79,24.8,460853
05/30/2003,11:55,24.79,24.841,24.76,24.79,976922
05/30/2003,12:00,24.78,24.78,24.73,24.733,402248
05/30/2003,12:05,24.73,24.7868,24.72,24.77,289670
05/30/2003,12:10,24.77,24.77,24.75,24.76,221657
05/30/2003,12:15,24.77,24.79,24.75,24.77,250543
05/30/2003,12:20,24.77,24.79,24.7399,24.75,311328
05/30/2003,12:25,24.76,24.83,24.74,24.83,634966
05/30/2003,12:30,24.83,24.832,24.79,24.79,501499
05/30/2003,12:35,24.79,24.86,24.79,24.85,989906
05/30/2003,12:40,24.84,24.85,24.8199,24.84,350715
05/30/2003,12:45,24.83,24.85,24.8,24.8,407809
05/30/2003,12:50,24.8,24.81,24.69,24.7,1033877
05/30/2003,12:55,24.69,24.732,24.67,24.73,809677
05/30/2003,13:00,24.72,24.75,24.71,24.75,547820
05/30/2003,13:05,24.75,24.78,24.74,24.75,355231
05/30/2003,13:10,24.76,24.79,24.75,24.77,271509
05/30/2003,13:15,24.77,24.78,24.72,24.72,208244
05/30/2003,13:20,24.73,24.75,24.72,24.73,294340
05/30/2003,13:25,24.73,24.73,24.68,24.68,424338
05/30/2003,13:30,24.68,24.713,24.66,24.7,642588
05/30/2003,13:35,24.71,24.72,24.65,24.67,607524
05/30/2003,13:40,24.67,24.69,24.6,24.64,1625592
05/30/2003,13:45,24.64,24.68,24.61,24.66,497905
05/30/2003,13:50,24.67,24.68,24.63,24.672,518030
05/30/2003,13:55,24.67,24.72,24.67,24.71,492972
05/30/2003,14:00,24.703,24.74,24.7,24.7,663698
05/30/2003,14:05,24.7,24.73,24.699,24.72,270630
05/30/2003,14:10,24.72,24.75,24.72,24.749,776153
05/30/2003,14:15,24.74,24.77,24.72,24.74,245781
05/30/2003,14:20,24.74,24.75,24.73,24.75,364148
05/30/2003,14:25,24.75,24.81,24.75,24.79,1329881
05/30/2003,14:30,24.8,24.91,24.79,24.86,2053094
05/30/2003,14:35,24.86,24.86,24.778,24.78,931575
05/30/2003,14:40,24.771,24.84,24.71,24.75,1281604
05/30/2003,14:45,24.75,24.76,24.72,24.73,677567
05/30/2003,14:50,24.73,24.75,24.71,24.71,769740
05/30/2003,14:55,24.71,24.73,24.68,24.7,763401
05/30/2003,15:00,24.7,24.719,24.66,24.68,796843
05/30/2003,15:05,24.685,24.69,24.65,24.68,524059
05/30/2003,15:10,24.68,24.72,24.674,24.716,600981
05/30/2003,15:15,24.712,24.751,24.71,24.75,839809
05/30/2003,15:20,24.75,24.77,24.74,24.7541,701200
05/30/2003,15:25,24.7561,24.78,24.74,24.77,798206
05/30/2003,15:30,24.77,24.79,24.69,24.733,623582
05/30/2003,15:35,24.733,24.78,24.71,24.73,810514
05/30/2003,15:40,24.73,24.78,24.67,24.68,1076195
05/30/2003,15:45,24.6779,24.75,24.65,24.66,1138563
05/30/2003,15:50,24.658,24.71,24.64,24.67,1393299
05/30/2003,15:55,24.66,24.706,24.52,24.61,2162125
06/02/2003,09:30,24.98,25.02,24.94,24.96,2752834
06/02/2003,09:35,24.96,25.01,24.95,24.97,1946697
06/02/2003,09:40,24.969,25,24.82,24.88,1682131
06/02/2003,09:45,24.88,24.93,24.82,24.85,815985
06/02/2003,09:50,24.85,24.895,24.769,24.77,1201692
06/02/2003,09:55,24.76,24.869,24.76,24.85,838072
06/02/2003,10:00,24.846,24.89,24.74,24.76,1328668
06/02/2003,10:05,24.76,24.88,24.75,24.87,1193580
06/02/2003,10:10,24.88,24.91,24.84,24.86,933406
06/02/2003,10:15,24.86,24.99,24.857,24.943,995940
06/02/2003,10:20,24.94,24.95,24.85,24.87,799144
06/02/2003,10:25,24.869,24.92,24.86,24.91,573104
06/02/2003,10:30,24.909,24.94,24.88,24.909,744612
06/02/2003,10:35,24.901,24.97,24.9,24.95,568317
06/02/2003,10:40,24.95,24.96,24.883,24.94,693894
06/02/2003,10:45,24.93,24.97,24.92,24.95,580782
06/02/2003,10:50,24.94,24.98,24.91,24.94,620589
06/02/2003,10:55,24.94,24.94,24.89,24.92,579886
06/02/2003,11:00,24.92,24.92,24.879,24.888,509722
06/02/2003,11:05,24.889,24.94,24.88,24.91,399738
06/02/2003,11:10,24.9,24.92,24.877,24.91,538068
06/02/2003,11:15,24.92,24.95,24.895,24.93,399432
06/02/2003,11:20,24.932,24.97,24.93,24.949,621880
06/02/2003,11:25,24.949,24.95,24.9,24.92,679948
06/02/2003,11:30,24.91,24.94,24.89,24.94,285585
06/02/2003,11:35,24.94,24.94,24.881,24.92,334350
06/02/2003,11:40,24.92,24.97,24.92,24.97,610472
06/02/2003,11:45,24.97,24.98,24.93,24.9621,519798
06/02/2003,11:50,24.96,25,24.96,24.99,613251
06/02/2003,11:55,24.986,25.02,24.96,24.97,1634899
06/02/2003,12:00,24.96,25.03,24.95,25.03,933491
06/02/2003,12:05,25.03,25.03,25,25.005,326189
06/02/2003,12:10,25.01,25.01,24.97,24.97,319744
06/02/2003,12:15,24.98,25.01,24.95,25.005,313765
06/02/2003,12:20,25,25.01,24.99,24.99,292733
06/02/2003,12:25,24.99,25.02,24.98,24.98,433151
06/02/2003,12:30,24.98,25.02,24.95,24.96,508004
06/02/2003,12:35,24.96,24.97,24.95,24.96,205009
06/02/2003,12:40,24.96,24.96,24.88,24.9,533616
06/02/2003,12:45,24.9,24.93,24.89,24.91,250758
06/02/2003,12:50,24.91,24.93,24.87,24.88,346539
06/02/2003,12:55,24.879,24.9,24.82,24.85,651397
06/02/2003,13:00,24.85,24.91,24.83,24.91,366936
06/02/2003,13:05,24.904,24.93,24.9,24.92,326636
06/02/2003,13:10,24.92,24.93,24.907,24.93,247365
06/02/2003,13:15,24.924,24.95,24.9,24.9,397787
06/02/2003,13:20,24.91,24.94,24.9,24.935,190251
06/02/2003,13:25,24.94,24.94,24.909,24.92,355454
06/02/2003,13:30,24.93,24.99,24.92,24.98,854655
06/02/2003,13:35,24.98,24.99,24.95,24.95,247877
06/02/2003,13:40,24.96,24.96,24.93,24.95,277542
06/02/2003,13:45,24.95,24.97,24.94,24.96,275111
06/02/2003,13:50,24.96,24.99,24.95,24.99,420227
06/02/2003,13:55,24.98,24.99,24.915,24.92,418480
06/02/2003,14:00,24.92,24.93,24.86,24.89,630723
06/02/2003,14:05,24.891,24.9,24.84,24.84,501432
06/02/2003,14:10,24.85,24.87,24.81,24.86,771413
06/02/2003,14:15,24.87,24.904,24.83,24.89,370605
06/02/2003,14:20,24.881,24.924,24.86,24.924,485672
06/02/2003,14:25,24.92,24.95,24.9,24.95,512461
06/02/2003,14:30,24.95,24.95,24.89,24.91,295370
06/02/2003,14:35,24.91,24.94,24.9,24.923,666676
06/02/2003,14:40,24.91,24.93,24.86,24.88,861378
06/02/2003,14:45,24.88,24.9,24.7999,24.82,958663
06/02/2003,14:50,24.82,24.86,24.81,24.82,902001
06/02/2003,14:55,24.83,24.83,24.72,24.74,1550695
06/02/2003,15:00,24.74,24.81,24.69,24.78,1860095
06/02/2003,15:05,24.78,24.82,24.73,24.8,899598
06/02/2003,15:10,24.81,24.81,24.74,24.755,620894
06/02/2003,15:15,24.75,24.81,24.63,24.64,1729299
06/02/2003,15:20,24.64,24.71,24.6,24.62,1568846
06/02/2003,15:25,24.62,24.66,24.6,24.62,1360654
06/02/2003,15:30,24.63,24.72,24.62,24.67,788394
06/02/2003,15:35,24.6869,24.7,24.62,24.66,510868
06/02/2003,15:40,24.66,24.7,24.5999,24.6,908824
06/02/2003,15:45,24.6,24.67,24.57,24.67,1107998
06/02/2003,15:50,24.66,24.67,24.59,24.65,811113
06/02/2003,15:55,24.65,24.67,24.61,24.63,991166
06/03/2003,09:30,24.75,24.79,24.57,24.75,1698373
06/03/2003,09:35,24.75,24.76,24.66,24.71,1188077
06/03/2003,09:40,24.72,24.74,24.676,24.72,1112900
06/03/2003,09:45,24.71,24.76,24.68,24.75,851537
06/03/2003,09:50,24.75,24.82,24.71,24.72,915402
06/03/2003,09:55,24.72,24.83,24.71,24.77,908425
06/03/2003,10:00,24.77,24.85,24.77,24.831,1067218
06/03/2003,10:05,24.83,24.92,24.8,24.85,1344819
06/03/2003,10:10,24.84,24.87,24.81,24.82,1031267
06/03/2003,10:15,24.82,24.867,24.72,24.741,1172141
06/03/2003,10:20,24.76,24.8,24.73,24.74,453718
06/03/2003,10:25,24.74,24.76,24.71,24.74,910189
06/03/2003,10:30,24.74,24.76,24.67,24.7,593721
06/03/2003,10:35,24.69,24.76,24.68,24.76,1259624
06/03/2003,10:40,24.75,24.77,24.719,24.75,797558
06/03/2003,10:45,24.75,24.82,24.74,24.76,778168
06/03/2003,10:50,24.76,24.8,24.75,24.78,431099
06/03/2003,10:55,24.771,24.82,24.771,24.81,595386
06/03/2003,11:00,24.81,24.84,24.768,24.81,808465
06/03/2003,11:05,24.81,24.83,24.779,24.81,662074
06/03/2003,11:10,24.811,24.811,24.78,24.789,324238
06/03/2003,11:15,24.789,24.81,24.77,24.8,310356
06/03/2003,11:20,24.8,24.82,24.78,24.801,434371
06/03/2003,11:25,24.8,24.91,24.8,24.88,1149410
06/03/2003,11:30,24.89,24.9,24.84,24.86,593650
06/03/2003,11:35,24.85,24.89,24.85,24.866,620626
06/03/2003,11:40,24.8669,24.88,24.83,24.84,483818
06/03/2003,11:45,24.84,24.9,24.84,24.88,592600
06/03/2003,11:50,24.881,24.9,24.87,24.88,332823
06/03/2003,11:55,24.88,24.89,24.85,24.86,281996
06/03/2003,12:00,24.87,24.88,24.85,24.86,235063
06/03/2003,12:05,24.86,24.9,24.85,24.86,448450
06/03/2003,12:10,24.86,24.9,24.84,24.84,541912
06/03/2003,12:15,24.84,24.84,24.79,24.79,425073
06/03/2003,12:20,24.8,24.8101,24.78,24.8,431959
06/03/2003,12:25,24.81,24.81,24.76,24.77,367269
06/03/2003,12:30,24.7779,24.79,24.74,24.75,497126
06/03/2003,12:35,24.74,24.75,24.72,24.75,453866
06/03/2003,12:40,24.75,24.78,24.72,24.74,395740
06/03/2003,12:45,24.74,24.746,24.71,24.72,535170
06/03/2003,12:50,24.71,24.75,24.681,24.7,1208518
06/03/2003,12:55,24.71,24.76,24.71,24.74,232394
06/03/2003,13:00,24.74,24.77,24.73,24.77,466352
06/03/2003,13:05,24.77,24.78,24.729,24.73,627337
06/03/2003,13:10,24.74,24.74,24.7,24.72,358925
06/03/2003,13:15,24.72,24.73,24.66,24.68,724925
06/03/2003,13:20,24.68,24.71,24.68,24.7,609381
06/03/2003,13:25,24.691,24.737,24.68,24.685,468679
06/03/2003,13:30,24.68,24.702,24.649,24.658,499239
06/03/2003,13:35,24.65,24.7,24.643,24.7,607632
06/03/2003,13:40,24.69,24.7,24.66,24.69,463330
06/03/2003,13:45,24.69,24.704,24.67,24.7,553243
06/03/2003,13:50,24.699,24.724,24.68,24.7089,506274
06/03/2003,13:55,24.71,24.71,24.65,24.66,656944
06/03/2003,14:00,24.66,24.7,24.65,24.66,550414
06/03/2003,14:05,24.66,24.708,24.65,24.7,874102
06/03/2003,14:10,24.7,24.71,24.679,24.7,694090
06/03/2003,14:15,24.7,24.75,24.699,24.71,945308
06/03/2003,14:20,24.71,24.73,24.69,24.7,685691
06/03/2003,14:25,24.7,24.73,24.65,24.67,912390
06/03/2003,14:30,24.669,24.7,24.64,24.68,445781
06/03/2003,14:35,24.67,24.75,24.67,24.72,582929
06/03/2003,14:40,24.71,24.75,24.71,24.72,374693
06/03/2003,14:45,24.72,24.74,24.67,24.67,652145
06/03/2003,14:50,24.677,24.72,24.674,24.71,487600
06/03/2003,14:55,24.7,24.74,24.69,24.72,424982
06/03/2003,15:00,24.71,24.72,24.7,24.71,354750
06/03/2003,15:05,24.71,24.73,24.66,24.66,486677
06/03/2003,15:10,24.66,24.72,24.65,24.7,590960
06/03/2003,15:15,24.69,24.72,24.68,24.68,504088
06/03/2003,15:20,24.68,24.702,24.68,24.699,344375
06/03/2003,15:25,24.7,24.71,24.68,24.7,614309
06/03/2003,15:30,24.7,24.74,24.69,24.73,963165
06/03/2003,15:35,24.743,24.75,24.7273,24.74,1181072
06/03/2003,15:40,24.75,24.79,24.73,24.76,1134866
06/03/2003,15:45,24.76,24.77,24.74,24.77,501045
06/03/2003,15:50,24.77,24.802,24.74,24.8,1211574
06/03/2003,15:55,24.8,24.89,24.781,24.88,1561875
06/04/2003,09:30,24.99,25.04,24.88,24.96,2084995
06/04/2003,09:35,24.956,24.98,24.9,24.92,665559
06/04/2003,09:40,24.93,24.973,24.92,24.95,864341
06/04/2003,09:45,24.94,24.96,24.89,24.94,721839
06/04/2003,09:50,24.95,24.95,24.9,24.93,670764
06/04/2003,09:55,24.93,24.978,24.93,24.95,960981
06/04/2003,10:00,24.957,25.04,24.92,25.03,2055262
06/04/2003,10:05,25.03,25.04,24.99,24.99,974997
06/04/2003,10:10,24.98,25.04,24.96,25,1567939
06/04/2003,10:15,25,25.07,25,25.05,1412682
06/04/2003,10:20,25.05,25.09,25.02,25.07,1058568
06/04/2003,10:25,25.07,25.09,25.05,25.066,817960
06/04/2003,10:30,25.07,25.12,25.06,25.09,1309233
06/04/2003,10:35,25.09,25.14,25.07,25.08,1046174
06/04/2003,10:40,25.07,25.15,25.07,25.148,998479
06/04/2003,10:45,25.14,25.16,25.124,25.15,888916
06/04/2003,10:50,25.15,25.2,25.11,25.19,1598041
06/04/2003,10:55,25.18,25.21,25.1,25.206,1454110
06/04/2003,11:00,25.2,25.22,25.16,25.2,932340
06/04/2003,11:05,25.2,25.22,25.12,25.13,919447
06/04/2003,11:10,25.13,25.14,25.05,25.07,949269
06/04/2003,11:15,25.07,25.17,25.06,25.16,1088551
06/04/2003,11:20,25.156,25.17,25.096,25.12,708301
06/04/2003,11:25,25.112,25.12,25.06,25.09,486200
06/04/2003,11:30,25.09,25.09,25.05,25.06,722376
06/04/2003,11:35,25.071,25.08,25.039,25.039,774957
06/04/2003,11:40,25.04,25.1,25.03,25.06,583040
06/04/2003,11:45,25.07,25.1,25.06,25.08,358285
06/04/2003,11:50,25.09,25.09,25.02,25.02,568767
06/04/2003,11:55,25.03,25.06,24.96,24.97,952861
06/04/2003,12:00,24.97,24.985,24.92,24.96,629554
06/04/2003,12:05,24.96,24.99,24.95,24.97,356707
06/04/2003,12:10,24.97,25,24.97,24.98,332867
06/04/2003,12:15,24.98,25,24.96,25,386096
06/04/2003,12:20,25,25.01,24.98,24.994,710779
06/04/2003,12:25,24.995,25.02,24.99,25.01,656920
06/04/2003,12:30,25.0079,25.04,25,25,431148
06/04/2003,12:35,25,25.03,24.98,24.99,410591
06/04/2003,12:40,24.98,25,24.96,24.99,296044
06/04/2003,12:45,24.99,25.01,24.98,24.99,296763
06/04/2003,12:50,24.99,24.99,24.97,24.97,178502
06/04/2003,12:55,24.98,24.98,24.89,24.92,914375
06/04/2003,13:00,24.92,24.94,24.91,24.94,475131
06/04/2003,13:05,24.93,24.94,24.92,24.93,247716
06/04/2003,13:10,24.93,24.96,24.92,24.945,423231
06/04/2003,13:15,24.95,24.97,24.93,24.94,207300
06/04/2003,13:20,24.95,24.96,24.94,24.94,423433
06/04/2003,13:25,24.94,24.96,24.91,24.91,368767
06/04/2003,13:30,24.91,24.92,24.88,24.9,481782
06/04/2003,13:35,24.9,24.94,24.89,24.94,486496
06/04/2003,13:40,24.94,24.97,24.93,24.97,385071
06/04/2003,13:45,24.96,25.02,24.96,24.998,675488
06/04/2003,13:50,25,25,24.949,24.96,366707
06/04/2003,13:55,24.96,24.96,24.93,24.938,286140
06/04/2003,14:00,24.939,24.97,24.93,24.96,571913
06/04/2003,14:05,24.956,24.96,24.8899,24.924,761835
06/04/2003,14:10,24.93,24.94,24.882,24.92,743657
06/04/2003,14:15,24.92,24.94,24.89,24.906,732252
06/04/2003,14:20,24.9,24.95,24.89,24.92,541856
06/04/2003,14:25,24.92,24.93,24.85,24.86,789297
06/04/2003,14:30,24.86,24.904,24.82,24.88,1547202
06/04/2003,14:35,24.88,24.911,24.85,24.9,746395
06/04/2003,14:40,24.9,24.93,24.86,24.92,531687
06/04/2003,14:45,24.92,24.94,24.84,24.89,802949
06/04/2003,14:50,24.89,24.93,24.87,24.91,682287
06/04/2003,14:55,24.91,24.95,24.89,24.91,393306
06/04/2003,15:00,24.91,24.941,24.89,24.9,302914
06/04/2003,15:05,24.9,24.96,24.895,24.92,412895
06/04/2003,15:10,24.92,24.95,24.918,24.949,480863
06/04/2003,15:15,24.95,24.969,24.93,24.96,1000027
06/04/2003,15:20,24.96,24.99,24.95,24.97,958201
06/04/2003,15:25,24.98,25.04,24.97,25.04,1673006
06/04/2003,15:30,25.04,25.055,25.01,25.02,858748
06/04/2003,15:35,25.02,25.1,24.98,25.01,1087330
06/04/2003,15:40,25.006,25.06,25,25.03,721848
06/04/2003,15:45,25.03,25.12,25.03,25.12,1325724
06/04/2003,15:50,25.111,25.12,24.74,24.85,4575023
06/04/2003,15:55,24.85,24.91,24.77,24.86,4437543
06/05/2003,09:30,24.47,24.493,24.35,24.46,3981498
06/05/2003,09:35,24.46,24.5,24.34,24.35,3129221
06/05/2003,09:40,24.35,24.39,24.32,24.38,3235471
06/05/2003,09:45,24.38,24.47,24.37,24.45,2394315
06/05/2003,09:50,24.45,24.46,24.37,24.39,2204250
06/05/2003,09:55,24.39,24.44,24.35,24.355,2151438
06/05/2003,10:00,24.353,24.39,24.28,24.36,2449080
06/05/2003,10:05,24.36,24.38,24.34,24.367,1783220
06/05/2003,10:10,24.365,24.37,24.3,24.33,1349062
06/05/2003,10:15,24.33,24.37,24.29,24.33,1637182
06/05/2003,10:20,24.33,24.373,24.33,24.34,1321358
06/05/2003,10:25,24.34,24.37,24.31,24.34,1185208
06/05/2003,10:30,24.344,24.37,24.3199,24.35,875376
06/05/2003,10:35,24.35,24.4,24.33,24.38,1248032
06/05/2003,10:40,24.378,24.41,24.37,24.39,1217852
06/05/2003,10:45,24.39,24.41,24.36,24.37,866794
06/05/2003,10:50,24.37,24.37,24.29,24.301,1549366
06/05/2003,10:55,24.3,24.32,24.24,24.275,1768862
06/05/2003,11:00,24.27,24.301,24.2,24.21,1871738
06/05/2003,11:05,24.21,24.25,24.13,24.17,2535912
06/05/2003,11:10,24.16,24.2,24.13,24.15,1368440
06/05/2003,11:15,24.148,24.15,24.047,24.12,2032024
06/05/2003,11:20,24.12,24.18,24.05,24.18,1419223
06/05/2003,11:25,24.18,24.2,24.15,24.19,1075420
06/05/2003,11:30,24.19,24.19,24.14,24.15,803800
06/05/2003,11:35,24.16,24.16,24.13,24.13,822442
06/05/2003,11:40,24.131,24.16,24.13,24.16,616632
06/05/2003,11:45,24.16,24.161,24.1,24.12,741243
06/05/2003,11:50,24.13,24.16,24.12,24.16,1260091
06/05/2003,11:55,24.16,24.17,24.12,24.15,854662
06/05/2003,12:00,24.14,24.16,24.12,24.14,628252
06/05/2003,12:05,24.13,24.19,24.13,24.17,1090523
06/05/2003,12:10,24.18,24.219,24.16,24.2,919505
06/05/2003,12:15,24.194,24.2,24.15,24.18,746609
06/05/2003,12:20,24.18,24.21,24.18,24.19,979503
06/05/2003,12:25,24.188,24.21,24.17,24.18,1059153
06/05/2003,12:30,24.18,24.23,24.17,24.23,732964
06/05/2003,12:35,24.23,24.24,24.197,24.2,540545
06/05/2003,12:40,24.2,24.21,24.17,24.18,773904
06/05/2003,12:45,24.19,24.23,24.16,24.19,1038873
06/05/2003,12:50,24.181,24.2,24.17,24.18,1405373
06/05/2003,12:55,24.18,24.23,24.18,24.195,1287280
06/05/2003,13:00,24.2,24.2,24.165,24.17,693202
06/05/2003,13:05,24.17,24.18,24.09,24.1,998341
06/05/2003,13:10,24.1,24.12,24.05,24.06,1585431
06/05/2003,13:15,24.062,24.09,24.05,24.079,1023346
06/05/2003,13:20,24.076,24.11,24.07,24.08,887483
06/05/2003,13:25,24.08,24.1,24.07,24.08,894776
06/05/2003,13:30,24.08,24.09,24.06,24.08,845294
06/05/2003,13:35,24.09,24.12,24.07,24.1,724921
06/05/2003,13:40,24.1,24.11,24.08,24.11,421766
06/05/2003,13:45,24.109,24.12,24.097,24.11,1054705
06/05/2003,13:50,24.117,24.12,24.09,24.1,856873
06/05/2003,13:55,24.1,24.1,24.05,24.07,750064
06/05/2003,14:00,24.07,24.08,24.04,24.06,1009160
06/05/2003,14:05,24.0611,24.09,24.06,24.081,344131
06/05/2003,14:10,24.09,24.1,24.04,24.05,1046370
06/05/2003,14:15,24.06,24.06,24.009,24.02,1237934
06/05/2003,14:20,24.02,24.05,24.01,24.04,700987
06/05/2003,14:25,24.04,24.05,24.01,24.03,933308
06/05/2003,14:30,24.03,24.07,24.011,24.059,740215
06/05/2003,14:35,24.06,24.112,24.05,24.08,680462
06/05/2003,14:40,24.07,24.09,24.05,24.07,465940
06/05/2003,14:45,24.07,24.07,24.04,24.06,557017
06/05/2003,14:50,24.06,24.12,24.04,24.11,1261342
06/05/2003,14:55,24.11,24.16,24.06,24.12,1589092
06/05/2003,15:00,24.12,24.14,24.05,24.09,1028884
06/05/2003,15:05,24.09,24.093,24.05,24.07,714928
06/05/2003,15:10,24.07,24.09,24.05,24.09,650550
06/05/2003,15:15,24.09,24.133,24.06,24.1,1159769
06/05/2003,15:20,24.11,24.15,24.07,24.13,1313887
06/05/2003,15:25,24.12,24.17,24.1,24.12,1163696
06/05/2003,15:30,24.11,24.12,24.08,24.106,1027439
06/05/2003,15:35,24.1,24.11,24.05,24.08,1169005
06/05/2003,15:40,24.07,24.11,24.07,24.07,1082851
06/05/2003,15:45,24.07,24.1,24.06,24.082,1964477
06/05/2003,15:50,24.09,24.1,24.05,24.08,3526637
06/05/2003,15:55,24.09,24.11,24.049,24.11,4043198
06/06/2003,09:30,24.44,24.55,24.339,24.44,4147766
06/06/2003,09:35,24.44,24.499,24.36,24.48,3097434
06/06/2003,09:40,24.47,24.56,24.4,24.5,2671226
06/06/2003,09:45,24.49,24.54,24.37,24.41,2654445
06/06/2003,09:50,24.41,24.49,24.29,24.331,2558140
06/06/2003,09:55,24.31,24.49,24.3,24.411,2239876
06/06/2003,10:00,24.41,24.49,24.37,24.37,1581415
06/06/2003,10:05,24.37,24.42,24.243,24.42,2213291
06/06/2003,10:10,24.42,24.432,24.38,24.43,1496577
06/06/2003,10:15,24.43,24.46,24.3899,24.4,1770439
06/06/2003,10:20,24.398,24.42,24.35,24.4,1235854
06/06/2003,10:25,24.4,24.41,24.35,24.35,1165611
06/06/2003,10:30,24.35,24.41,24.34,24.362,880369
06/06/2003,10:35,24.362,24.41,24.33,24.379,1412019
06/06/2003,10:40,24.38,24.45,24.337,24.43,1365595
06/06/2003,10:45,24.43,24.43,24.35,24.37,600888
06/06/2003,10:50,24.369,24.422,24.33,24.38,834574
06/06/2003,10:55,24.38,24.41,24.33,24.36,651550
06/06/2003,11:00,24.36,24.38,24.27,24.32,1865296
06/06/2003,11:05,24.3299,24.34,24.25,24.29,1059153
06/06/2003,11:10,24.29,24.33,24.25,24.33,1209128
06/06/2003,11:15,24.32,24.34,24.238,24.26,1167450
06/06/2003,11:20,24.26,24.29,24.2,24.28,1464296
06/06/2003,11:25,24.28,24.29,24.21,24.24,656789
06/06/2003,11:30,24.23,24.29,24.22,24.25,1089686
06/06/2003,11:35,24.25,24.28,24.22,24.261,546535
06/06/2003,11:40,24.26,24.275,24.22,24.25,565505
06/06/2003,11:45,24.26,24.28,24.23,24.25,585399
06/06/2003,11:50,24.25,24.25,24.2,24.249,1035788
06/06/2003,11:55,24.246,24.3,24.24,24.28,835899
06/06/2003,12:00,24.29,24.3,24.27,24.29,524714
06/06/2003,12:05,24.29,24.31,24.23,24.27,623409
06/06/2003,12:10,24.27,24.281,24.23,24.23,526645
06/06/2003,12:15,24.23,24.25,24.21,24.25,547059
06/06/2003,12:20,24.2469,24.27,24.2299,24.26,689815
06/06/2003,12:25,24.26,24.29,24.25,24.26,728214
06/06/2003,12:30,24.261,24.28,24.236,24.24,676690
06/06/2003,12:35,24.24,24.25,24.15,24.19,2023299
06/06/2003,12:40,24.18,24.19,24.14,24.19,1005507
06/06/2003,12:45,24.19,24.21,24.15,24.16,1217374
06/06/2003,12:50,24.16,24.18,24.14,24.17,511918
06/06/2003,12:55,24.1699,24.1799,24.1,24.1,748134
06/06/2003,13:00,24.1,24.11,23.99,24.02,2677899
06/06/2003,13:05,24.021,24.1,24.01,24.02,891207
06/06/2003,13:10,24.02,24.07,24.02,24.05,586474
06/06/2003,13:15,24.06,24.12,24.04,24.1,1299379
06/06/2003,13:20,24.1,24.11,24.07,24.09,644745
06/06/2003,13:25,24.09,24.14,24.08,24.11,647480
06/06/2003,13:30,24.11,24.12,24.04,24.12,811729
06/06/2003,13:35,24.12,24.15,24.07,24.11,801496
06/06/2003,13:40,24.07,24.15,24.07,24.14,1150615
06/06/2003,13:45,24.14,24.17,24.11,24.12,724213
06/06/2003,13:50,24.12,24.15,24.09,24.1,631130
06/06/2003,13:55,24.1,24.1,24.04,24.06,741640
06/06/2003,14:00,24.061,24.074,24.02,24.05,519076
06/06/2003,14:05,24.05,24.06,24.01,24.04,603601
06/06/2003,14:10,24.03,24.09,24.02,24.068,1083917
06/06/2003,14:15,24.07,24.09,24.03,24.06,1204073
06/06/2003,14:20,24.06,24.07,24.02,24.04,751723
06/06/2003,14:25,24.04,24.05,24.01,24.04,501406
06/06/2003,14:30,24.03,24.05,23.98,24.02,1946128
06/06/2003,14:35,24.03,24.03,23.98,24.002,1611270
06/06/2003,14:40,24.001,24.01,23.969,23.99,1183890
06/06/2003,14:45,24.001,24.001,23.91,23.91,1550970
06/06/2003,14:50,23.91,23.94,23.85,23.88,2426493
06/06/2003,14:55,23.88,23.92,23.82,23.83,1986985
06/06/2003,15:00,23.83,23.89,23.772,23.79,2582683
06/06/2003,15:05,23.79,23.83,23.73,23.83,2775721
06/06/2003,15:10,23.83,23.934,23.8199,23.89,2002473
06/06/2003,15:15,23.88,23.92,23.859,23.89,1346594
06/06/2003,15:20,23.89,23.9,23.81,23.82,1119455
06/06/2003,15:25,23.82,23.87,23.82,23.86,1270584
06/06/2003,15:30,23.86,23.86,23.79,23.8,1365245
06/06/2003,15:35,23.81,23.82,23.77,23.79,1493261
06/06/2003,15:40,23.782,23.79,23.69,23.71,1928582
06/06/2003,15:45,23.7,23.74,23.686,23.69,1629610
06/06/2003,15:50,23.7,23.74,23.65,23.7,2179516
06/06/2003,15:55,23.7,23.72,23.65,23.681,2994605
06/09/2003,09:30,23.72,23.914,23.71,23.78,2379726
06/09/2003,09:35,23.78,23.89,23.72,23.74,1752316
06/09/2003,09:40,23.74,23.905,23.703,23.9,2168318
06/09/2003,09:45,23.9,23.92,23.84,23.892,2158707
06/09/2003,09:50,23.892,23.954,23.88,23.94,1779050
06/09/2003,09:55,23.94,23.982,23.85,23.9,1930169
06/09/2003,10:00,23.9,23.964,23.89,23.9,1949713
06/09/2003,10:05,23.9,23.937,23.87,23.92,1023175
06/09/2003,10:10,23.92,23.922,23.86,23.9,788360
06/09/2003,10:15,23.9,23.9,23.838,23.86,1147968
06/09/2003,10:20,23.85,23.87,23.76,23.8,1966433
06/09/2003,10:25,23.8,23.82,23.752,23.77,1379908
06/09/2003,10:30,23.77,23.79,23.72,23.77,1360756
06/09/2003,10:35,23.77,23.771,23.713,23.75,1534159
06/09/2003,10:40,23.76,23.79,23.72,23.74,666913
06/09/2003,10:45,23.74,23.75,23.69,23.73,1112213
06/09/2003,10:50,23.73,23.77,23.72,23.74,520542
06/09/2003,10:55,23.75,23.82,23.74,23.82,681209
06/09/2003,11:00,23.814,23.871,23.81,23.87,881925
06/09/2003,11:05,23.87,23.89,23.85,23.86,618125
06/09/2003,11:10,23.87,23.871,23.84,23.86,533690
06/09/2003,11:15,23.859,23.86,23.81,23.83,663889
06/09/2003,11:20,23.83,23.84,23.75,23.81,841230
06/09/2003,11:25,23.81,23.84,23.79,23.82,600818
06/09/2003,11:30,23.81,23.85,23.79,23.82,959986
06/09/2003,11:35,23.82,23.86,23.82,23.8401,798431
06/09/2003,11:40,23.85,23.85,23.789,23.79,527743
06/09/2003,11:45,23.799,23.829,23.78,23.82,628277
06/09/2003,11:50,23.82,23.843,23.8,23.83,592770
06/09/2003,11:55,23.82,23.85,23.82,23.84,623084
06/09/2003,12:00,23.84,23.851,23.83,23.85,579633
06/09/2003,12:05,23.849,23.88,23.84,23.87,958443
06/09/2003,12:10,23.86,23.89,23.8499,23.86,737411
06/09/2003,12:15,23.86,23.8601,23.83,23.86,388235
06/09/2003,12:20,23.86,23.88,23.84,23.86,287872
06/09/2003,12:25,23.86,23.87,23.84,23.85,223316
06/09/2003,12:30,23.86,23.87,23.84,23.85,618311
06/09/2003,12:35,23.85,23.85,23.8,23.82,409649
06/09/2003,12:40,23.81,23.82,23.75,23.78,724875
06/09/2003,12:45,23.78,23.8,23.77,23.78,438850
06/09/2003,12:50,23.78,23.79,23.75,23.79,584835
06/09/2003,12:55,23.787,23.79,23.77,23.79,660912
06/09/2003,13:00,23.79,23.8,23.76,23.77,552166
06/09/2003,13:05,23.77,23.79,23.75,23.79,1417309
06/09/2003,13:10,23.79,23.82,23.77,23.81,629726
06/09/2003,13:15,23.8075,23.84,23.79,23.84,772207
06/09/2003,13:20,23.83,23.85,23.81,23.82,871707
06/09/2003,13:25,23.83,23.85,23.8,23.81,1072198
06/09/2003,13:30,23.81,23.83,23.77,23.8,359775
06/09/2003,13:35,23.79,23.81,23.78,23.79,187893
06/09/2003,13:40,23.78,23.79,23.77,23.79,187139
06/09/2003,13:45,23.7875,23.81,23.75,23.75,483896
06/09/2003,13:50,23.75,23.8,23.75,23.78,553747
06/09/2003,13:55,23.78,23.8,23.77,23.78,345382
06/09/2003,14:00,23.79,23.8,23.77,23.8,490525
06/09/2003,14:05,23.799,23.81,23.78,23.8,494437
06/09/2003,14:10,23.8,23.82,23.79,23.8,797943
06/09/2003,14:15,23.8,23.81,23.749,23.755,362361
06/09/2003,14:20,23.757,23.77,23.71,23.73,670544
06/09/2003,14:25,23.73,23.74,23.68,23.705,631625
06/09/2003,14:30,23.71,23.73,23.67,23.7,1363643
06/09/2003,14:35,23.698,23.74,23.69,23.73,590440
06/09/2003,14:40,23.74,23.74,23.7,23.71,477800
06/09/2003,14:45,23.71,23.751,23.68,23.69,554304
06/09/2003,14:50,23.69,23.69,23.6,23.65,1606347
06/09/2003,14:55,23.65,23.66,23.61,23.65,653171
06/09/2003,15:00,23.66,23.68,23.64,23.661,322544
06/09/2003,15:05,23.66,23.68,23.62,23.67,877603
06/09/2003,15:10,23.66,23.68,23.65,23.656,381272
06/09/2003,15:15,23.66,23.67,23.61,23.64,745590
06/09/2003,15:20,23.649,23.66,23.5999,23.612,942447
06/09/2003,15:25,23.62,23.65,23.6,23.65,971560
06/09/2003,15:30,23.641,23.694,23.64,23.68,453428
06/09/2003,15:35,23.68,23.73,23.67,23.72,643434
06/09/2003,15:40,23.719,23.7213,23.68,23.692,604276
06/09/2003,15:45,23.69,23.73,23.65,23.73,950727
06/09/2003,15:50,23.727,23.76,23.71,23.76,1244526
06/09/2003,15:55,23.755,23.76,23.68,23.71,1872957
06/10/2003,09:30,23.93,24.03,23.9,23.97,3158781
06/10/2003,09:35,23.97,24,23.93,23.98,1688302
06/10/2003,09:40,23.98,24.04,23.9494,24.02,2239385
06/10/2003,09:45,24.02,24.1,24,24.08,1433428
06/10/2003,09:50,24.08,24.1,23.9899,24.02,1116548
06/10/2003,09:55,24.02,24.071,24.01,24.069,1180515
06/10/2003,10:00,24.07,24.132,24.05,24.131,1470733
06/10/2003,10:05,24.13,24.24,24.09,24.201,2374774
06/10/2003,10:10,24.2,24.221,24.13,24.17,1267227
06/10/2003,10:15,24.17,24.22,24.06,24.08,1460364
06/10/2003,10:20,24.08,24.14,24.04,24.118,1392560
06/10/2003,10:25,24.11,24.21,24.11,24.19,1151240
06/10/2003,10:30,24.19,24.22,24.136,24.18,1179503
06/10/2003,10:35,24.17,24.19,24.11,24.121,887424
06/10/2003,10:40,24.13,24.14,24.09,24.13,954968
06/10/2003,10:45,24.12,24.19,24.11,24.18,757416
06/10/2003,10:50,24.18,24.2,24.139,24.16,627466
06/10/2003,10:55,24.16,24.19,24.15,24.18,430263
06/10/2003,11:00,24.18,24.2,24.15,24.169,934753
06/10/2003,11:05,24.17,24.2,24.15,24.17,710762
06/10/2003,11:10,24.17,24.22,24.16,24.2,861552
06/10/2003,11:15,24.21,24.29,24.21,24.27,1301491
06/10/2003,11:20,24.27,24.3,24.25,24.26,1015577
06/10/2003,11:25,24.26,24.29,24.25,24.26,615137
06/10/2003,11:30,24.27,24.3,24.26,24.3,768100
06/10/2003,11:35,24.3,24.39,24.28,24.363,1544808
06/10/2003,11:40,24.36,24.38,24.3499,24.37,544201
06/10/2003,11:45,24.36,24.37,24.3,24.3,870242
06/10/2003,11:50,24.31,24.32,24.26,24.27,715803
06/10/2003,11:55,24.26,24.322,24.26,24.31,441927
06/10/2003,12:00,24.315,24.38,24.31,24.36,485498
06/10/2003,12:05,24.36,24.37,24.35,24.35,456102
06/10/2003,12:10,24.36,24.38,24.3499,24.36,514202
06/10/2003,12:15,24.35,24.39,24.35,24.37,810955
06/10/2003,12:20,24.37,24.38,24.33,24.37,677634
06/10/2003,12:25,24.36,24.37,24.34,24.35,470599
06/10/2003,12:30,24.34,24.37,24.34,24.35,496768
06/10/2003,12:35,24.36,24.37,24.34,24.37,514168
06/10/2003,12:40,24.361,24.41,24.359,24.38,1067841
06/10/2003,12:45,24.38,24.394,24.37,24.385,437405
06/10/2003,12:50,24.39,24.39,24.374,24.38,268217
06/10/2003,12:55,24.39,24.42,24.38,24.41,515813
06/10/2003,13:00,24.42,24.47,24.41,24.432,1138401
06/10/2003,13:05,24.44,24.4701,24.43,24.45,818104
06/10/2003,13:10,24.44,24.46,24.41,24.42,671005
06/10/2003,13:15,24.41,24.42,24.3899,24.4,470274
06/10/2003,13:20,24.39,24.43,24.39,24.42,266736
06/10/2003,13:25,24.42,24.43,24.41,24.43,454674
06/10/2003,13:30,24.43,24.44,24.4,24.4,473826
06/10/2003,13:35,24.4,24.42,24.31,24.31,861037
06/10/2003,13:40,24.32,24.35,24.31,24.32,879053
06/10/2003,13:45,24.34,24.34,24.3,24.32,551730
06/10/2003,13:50,24.32,24.36,24.32,24.3399,452146
06/10/2003,13:55,24.34,24.36,24.33,24.34,203147
06/10/2003,14:00,24.3479,24.36,24.33,24.33,488557
06/10/2003,14:05,24.33,24.36,24.33,24.35,371816
06/10/2003,14:10,24.35,24.36,24.33,24.36,368738
06/10/2003,14:15,24.36,24.38,24.34,24.35,331493
06/10/2003,14:20,24.35,24.392,24.35,24.37,384587
06/10/2003,14:25,24.37,24.38,24.36,24.37,307372
06/10/2003,14:30,24.37,24.38,24.35,24.36,703862
06/10/2003,14:35,24.35,24.4,24.34,24.39,532283
06/10/2003,14:40,24.38,24.4,24.12,24.2,1080681
06/10/2003,14:45,24.36,24.4,24.12,24.38,1020835
06/10/2003,14:50,24.39,24.4,24.38,24.4,336197
06/10/2003,14:55,24.39,24.42,24.39,24.41,582591
06/10/2003,15:00,24.41,24.43,24.39,24.41,724093
06/10/2003,15:05,24.4,24.41,24.3699,24.39,517640
06/10/2003,15:10,24.39,24.42,24.38,24.4,949705
06/10/2003,15:15,24.4,24.47,24.4,24.469,1376045
06/10/2003,15:20,24.47,24.48,24.41,24.44,1088129
06/10/2003,15:25,24.45,24.49,24.44,24.45,961760
06/10/2003,15:30,24.45,24.52,24.44,24.49,1967203
06/10/2003,15:35,24.5,24.51,24.47,24.49,1120666
06/10/2003,15:40,24.49,24.57,24.48,24.55,2061593
06/10/2003,15:45,24.552,24.65,24.53,24.601,2195036
06/10/2003,15:50,24.61,24.69,24.59,24.63,2202021
06/10/2003,15:55,24.63,24.7,24.61,24.68,2466302
06/11/2003,09:30,24.669,24.7,24.52,24.55,2782994
06/11/2003,09:35,24.55,24.622,24.54,24.551,1581307
06/11/2003,09:40,24.55,24.56,24.422,24.47,1736250
06/11/2003,09:45,24.47,24.61,24.46,24.59,1683018
06/11/2003,09:50,24.59,24.66,24.58,24.66,1685835
06/11/2003,09:55,24.66,24.79,24.6,24.74,2591212
06/11/2003,10:00,24.74,24.75,24.6399,24.68,1590275
06/11/2003,10:05,24.68,24.74,24.638,24.7,1515584
06/11/2003,10:10,24.7,24.72,24.65,24.7,1060310
06/11/2003,10:15,24.69,24.74,24.68,24.711,1150901
06/11/2003,10:20,24.719,24.78,24.7099,24.718,1256569
06/11/2003,10:25,24.72,24.81,24.72,24.76,1162401
06/11/2003,10:30,24.76,24.91,24.75,24.85,1754884
06/11/2003,10:35,24.85,24.86,24.8,24.83,1043319
06/11/2003,10:40,24.83,24.88,24.82,24.86,1000025
06/11/2003,10:45,24.86,24.89,24.84,24.89,1076571
06/11/2003,10:50,24.89,24.92,24.84,24.88,1314519
06/11/2003,10:55,24.87,24.92,24.85,24.91,653651
06/11/2003,11:00,24.9,24.93,24.88,24.93,680045
06/11/2003,11:05,24.93,24.94,24.85,24.86,681697
06/11/2003,11:10,24.86,24.91,24.84,24.85,1238273
06/11/2003,11:15,24.86,24.87,24.76,24.78,901865
06/11/2003,11:20,24.78,24.8,24.76,24.77,686400
06/11/2003,11:25,24.771,24.781,24.76,24.78,423492
06/11/2003,11:30,24.78,24.8,24.76,24.78,614268
06/11/2003,11:35,24.77,24.8,24.769,24.79,523372
06/11/2003,11:40,24.8,24.8,24.69,24.7,1026442
06/11/2003,11:45,24.7,24.71,24.62,24.66,1566093
06/11/2003,11:50,24.65,24.66,24.6,24.659,1173131
06/11/2003,11:55,24.65,24.69,24.64,24.68,607448
06/11/2003,12:00,24.6799,24.71,24.66,24.71,453599
06/11/2003,12:05,24.7,24.74,24.7,24.74,504467
06/11/2003,12:10,24.72,24.78,24.72,24.74,581703
06/11/2003,12:15,24.74,24.77,24.73,24.74,623734
06/11/2003,12:20,24.74,24.8,24.72,24.788,558912
06/11/2003,12:25,24.789,24.8,24.77,24.79,672598
06/11/2003,12:30,24.79,24.8,24.75,24.77,377781
06/11/2003,12:35,24.7677,24.77,24.7499,24.77,215974
06/11/2003,12:40,24.77,24.8,24.76,24.8,307180
06/11/2003,12:45,24.8,24.85,24.79,24.83,781485
06/11/2003,12:50,24.83,24.85,24.81,24.82,396082
06/11/2003,12:55,24.822,24.84,24.81,24.81,209869
06/11/2003,13:00,24.82,24.85,24.8,24.81,324558
06/11/2003,13:05,24.8,24.81,24.79,24.79,321026
06/11/2003,13:10,24.79,24.79,24.75,24.78,474023
06/11/2003,13:15,24.79,24.82,24.78,24.81,518985
06/11/2003,13:20,24.81,24.82,24.79,24.81,271342
06/11/2003,13:25,24.81,24.82,24.8,24.81,291400
06/11/2003,13:30,24.81,24.84,24.81,24.82,449095
06/11/2003,13:35,24.82,24.83,24.809,24.81,241618
06/11/2003,13:40,24.81,24.82,24.81,24.81,101006
06/11/2003,13:45,24.82,24.82,24.73,24.74,525243
06/11/2003,13:50,24.739,24.74,24.66,24.6959,536178
06/11/2003,13:55,24.7,24.71,24.69,24.7,308666
06/11/2003,14:00,24.703,24.74,24.65,24.72,1169667
06/11/2003,14:05,24.71,24.79,24.68,24.76,586519
06/11/2003,14:10,24.77,24.83,24.76,24.83,560067
06/11/2003,14:15,24.82,24.83,24.76,24.79,651733
06/11/2003,14:20,24.79,24.81,24.78,24.79,296813
06/11/2003,14:25,24.79,24.82,24.78,24.79,487259
06/11/2003,14:30,24.79,24.8,24.73,24.76,603219
06/11/2003,14:35,24.761,24.8,24.75,24.7631,375950
06/11/2003,14:40,24.77,24.801,24.76,24.76,802686
06/11/2003,14:45,24.751,24.82,24.74,24.8,538266
06/11/2003,14:50,24.807,24.86,24.79,24.86,1047837
06/11/2003,14:55,24.855,24.87,24.81,24.82,512748
06/11/2003,15:00,24.83,24.85,24.76,24.763,739416
06/11/2003,15:05,24.76,24.83,24.74,24.79,848515
06/11/2003,15:10,24.782,24.8,24.77,24.78,259033
06/11/2003,15:15,24.78,24.88,24.77,24.855,1471955
06/11/2003,15:20,24.86,24.9,24.83,24.83,716659
06/11/2003,15:25,24.83,24.9,24.83,24.891,920516
06/11/2003,15:30,24.89,24.92,24.88,24.91,1411457
06/11/2003,15:35,24.91,24.93,24.86,24.87,1098400
06/11/2003,15:40,24.869,24.92,24.85,24.911,1088282
06/11/2003,15:45,24.911,24.96,24.91,24.94,1174904
06/11/2003,15:50,24.94,24.94,24.89,24.9,837960
06/11/2003,15:55,24.89,24.92,24.84,24.89,1915822
06/12/2003,09:30,24.97,25,24.93,25,2446168
06/12/2003,09:35,25,25.03,24.95,25.027,2755106
06/12/2003,09:40,25.04,25.04,24.94,24.97,961967
06/12/2003,09:45,24.98,25.01,24.93,24.96,743264
06/12/2003,09:50,24.963,24.972,24.92,24.93,1176298
06/12/2003,09:55,24.93,24.955,24.879,24.91,1623457
06/12/2003,10:00,24.9,24.945,24.76,24.77,1370137
06/12/2003,10:05,24.77,24.9,24.765,24.89,1467043
06/12/2003,10:10,24.89,24.97,24.88,24.92,1572255
06/12/2003,10:15,24.92,24.929,24.82,24.91,1541520
06/12/2003,10:20,24.902,24.95,24.89,24.931,788693
06/12/2003,10:25,24.93,24.98,24.929,24.98,769436
06/12/2003,10:30,24.974,25.07,24.95,25.061,1456860
06/12/2003,10:35,25.07,25.1,25.02,25.05,1220994
06/12/2003,10:40,25.047,25.13,25.04,25.11,1601134
06/12/2003,10:45,25.1179,25.14,25.07,25.139,767051
06/12/2003,10:50,25.14,25.14,25.08,25.11,790798
06/12/2003,10:55,25.12,25.12,25.06,25.08,575633
06/12/2003,11:00,25.09,25.121,25.05,25.05,661392
06/12/2003,11:05,25.05,25.13,25.04,25.11,875313
06/12/2003,11:10,25.11,25.129,25.08,25.1,739442
06/12/2003,11:15,25.1,25.12,25.05,25.08,723814
06/12/2003,11:20,25.09,25.1,25.03,25.1,972536
06/12/2003,11:25,25.09,25.11,25.06,25.1,690427
06/12/2003,11:30,25.1,25.12,25.04,25.04,865464
06/12/2003,11:35,25.04,25.07,25.03,25.06,447169
06/12/2003,11:40,25.06,25.07,25.02,25.03,360479
06/12/2003,11:45,25.03,25.034,24.96,24.97,1096600
06/12/2003,11:50,24.97,24.99,24.91,24.99,740277
06/12/2003,11:55,24.98,25.03,24.97,24.99,1069407
06/12/2003,12:00,24.99,25.03,24.95,25.01,516261
06/12/2003,12:05,25.01,25.01,24.96,24.99,476203
06/12/2003,12:10,24.99,25,24.949,24.96,496476
06/12/2003,12:15,24.96,24.97,24.9,24.92,475506
06/12/2003,12:20,24.925,24.97,24.9,24.96,472078
06/12/2003,12:25,24.96,24.97,24.93,24.94,281940
06/12/2003,12:30,24.94,24.98,24.94,24.96,358031
06/12/2003,12:35,24.96,25.009,24.9599,24.997,494821
06/12/2003,12:40,25,25,24.95,24.96,522004
06/12/2003,12:45,24.96,24.99,24.95,24.98,349970
06/12/2003,12:50,24.98,25,24.98,24.98,343505
06/12/2003,12:55,24.99,25.005,24.97,24.99,308601
06/12/2003,13:00,24.99,25.02,24.97,24.98,455769
06/12/2003,13:05,24.98,24.99,24.97,24.979,341936
06/12/2003,13:10,24.97,24.98,24.97,24.97,109306
06/12/2003,13:15,24.97,24.97,24.94,24.941,431600
06/12/2003,13:20,24.94,24.96,24.931,24.9411,266481
06/12/2003,13:25,24.944,24.975,24.939,24.96,326944
06/12/2003,13:30,24.97,25,24.95,24.958,446397
06/12/2003,13:35,24.96,24.96,24.93,24.945,372182
06/12/2003,13:40,24.94,24.98,24.94,24.95,246782
06/12/2003,13:45,24.95,24.96,24.9,24.92,785863
06/12/2003,13:50,24.92,24.93,24.86,24.9,588396
06/12/2003,13:55,24.9,24.91,24.87,24.89,364719
06/12/2003,14:00,24.8802,24.89,24.83,24.84,518394
06/12/2003,14:05,24.84,24.91,24.81,24.88,725783
06/12/2003,14:10,24.89,24.9,24.88,24.89,249119
06/12/2003,14:15,24.89,24.9,24.87,24.89,332357
06/12/2003,14:20,24.9,24.91,24.86,24.888,392843
06/12/2003,14:25,24.88,24.93,24.87,24.88,753038
06/12/2003,14:30,24.88,24.9,24.83,24.84,515977
06/12/2003,14:35,24.84,24.85,24.74,24.78,1290840
06/12/2003,14:40,24.7889,24.853,24.77,24.84,803308
06/12/2003,14:45,24.85,24.88,24.82,24.86,439103
06/12/2003,14:50,24.85,24.88,24.81,24.84,416053
06/12/2003,14:55,24.85,24.89,24.83,24.86,291536
06/12/2003,15:00,24.87,24.92,24.84,24.89,622992
06/12/2003,15:05,24.9,24.91,24.84,24.86,382364
06/12/2003,15:10,24.87,24.88,24.84,24.843,332674
06/12/2003,15:15,24.84,24.9,24.83,24.87,402820
06/12/2003,15:20,24.88,24.94,24.8699,24.9178,491823
06/12/2003,15:25,24.92,24.94,24.91,24.919,413135
06/12/2003,15:30,24.92,24.94,24.9,24.93,406810
06/12/2003,15:35,24.93,24.972,24.91,24.96,771318
06/12/2003,15:40,24.96,25,24.94,24.98,930554
06/12/2003,15:45,24.98,25.03,24.97,25,1546462
06/12/2003,15:50,25,25.04,24.97,24.99,1009640
06/12/2003,15:55,24.996,25.03,24.968,25,1459828
06/13/2003,09:30,25.19,25.25,25.14,25.15,3521352
06/13/2003,09:35,25.15,25.22,25.15,25.2,829286
06/13/2003,09:40,25.2,25.22,25.14,25.188,720981
06/13/2003,09:45,25.19,25.23,24.98,24.99,1571719
06/13/2003,09:50,24.99,25.12,24.98,25.117,1845244
06/13/2003,09:55,25.11,25.12,25.034,25.034,1062397
06/13/2003,10:00,25.04,25.089,24.98,25.03,1206230
06/13/2003,10:05,25.03,25.04,24.84,24.93,1368941
06/13/2003,10:10,24.94,24.99,24.8,24.86,1349879
06/13/2003,10:15,24.857,24.93,24.81,24.89,915841
06/13/2003,10:20,24.89,24.92,24.86,24.91,684531
06/13/2003,10:25,24.91,24.95,24.878,24.9,817177
06/13/2003,10:30,24.9,24.913,24.85,24.91,582401
06/13/2003,10:35,24.91,24.929,24.8,24.82,943147
06/13/2003,10:40,24.81,24.86,24.76,24.78,747434
06/13/2003,10:45,24.78,24.823,24.77,24.789,532057
06/13/2003,10:50,24.79,24.81,24.76,24.8,552576
06/13/2003,10:55,24.799,24.82,24.75,24.76,469966
06/13/2003,11:00,24.76,24.77,24.7,24.71,804684
06/13/2003,11:05,24.71,24.73,24.65,24.67,936965
06/13/2003,11:10,24.66,24.68,24.61,24.67,951343
06/13/2003,11:15,24.67,24.72,24.66,24.663,632533
06/13/2003,11:20,24.66,24.69,24.61,24.66,560837
06/13/2003,11:25,24.651,24.671,24.63,24.65,593093
06/13/2003,11:30,24.65,24.75,24.64,24.719,771533
06/13/2003,11:35,24.712,24.72,24.64,24.67,593204
06/13/2003,11:40,24.68,24.7,24.64,24.65,846083
06/13/2003,11:45,24.66,24.68,24.64,24.64,452722
06/13/2003,11:50,24.64,24.71,24.64,24.7,455886
06/13/2003,11:55,24.69,24.71,24.64,24.69,509761
06/13/2003,12:00,24.68,24.69,24.64,24.65,348779
06/13/2003,12:05,24.64,24.661,24.63,24.65,273087
06/13/2003,12:10,24.652,24.67,24.64,24.642,222722
06/13/2003,12:15,24.65,24.66,24.64,24.66,286843
06/13/2003,12:20,24.66,24.665,24.65,24.65,283729
06/13/2003,12:25,24.66,24.67,24.65,24.66,342893
06/13/2003,12:30,24.66,24.66,24.61,24.64,372712
06/13/2003,12:35,24.64,24.66,24.63,24.66,367700
06/13/2003,12:40,24.656,24.72,24.64,24.719,653101
06/13/2003,12:45,24.719,24.727,24.69,24.719,402195
06/13/2003,12:50,24.72,24.73,24.67,24.67,309915
06/13/2003,12:55,24.68,24.69,24.66,24.667,124672
06/13/2003,13:00,24.67,24.679,24.66,24.67,142788
06/13/2003,13:05,24.67,24.7,24.66,24.7,146697
06/13/2003,13:10,24.7,24.7,24.66,24.66,148709
06/13/2003,13:15,24.66,24.66,24.6399,24.641,300600
06/13/2003,13:20,24.64,24.65,24.63,24.6469,264631
06/13/2003,13:25,24.65,24.67,24.63,24.67,307946
06/13/2003,13:30,24.67,24.697,24.66,24.661,197884
06/13/2003,13:35,24.66,24.661,24.53,24.54,998286
06/13/2003,13:40,24.54,24.59,24.53,24.57,426029
06/13/2003,13:45,24.57,24.61,24.57,24.59,391064
06/13/2003,13:50,24.596,24.6,24.57,24.57,179682
06/13/2003,13:55,24.58,24.58,24.55,24.57,190493
06/13/2003,14:00,24.56,24.59,24.53,24.5659,192620
06/13/2003,14:05,24.57,24.63,24.56,24.62,292479
06/13/2003,14:10,24.63,24.63,24.61,24.628,204064
06/13/2003,14:15,24.629,24.63,24.59,24.5901,312708
06/13/2003,14:20,24.6,24.64,24.58,24.63,539457
06/13/2003,14:25,24.63,24.65,24.62,24.6469,223095
06/13/2003,14:30,24.65,24.66,24.63,24.64,295224
06/13/2003,14:35,24.63,24.65,24.63,24.64,189963
06/13/2003,14:40,24.64,24.67,24.62,24.64,325763
06/13/2003,14:45,24.63,24.64,24.55,24.62,503891
06/13/2003,14:50,24.62,24.63,24.56,24.58,295079
06/13/2003,14:55,24.58,24.6,24.56,24.59,500708
06/13/2003,15:00,24.58,24.59,24.51,24.53,683327
06/13/2003,15:05,24.52,24.54,24.49,24.52,1614723
06/13/2003,15:10,24.51,24.57,24.5,24.563,427592
06/13/2003,15:15,24.57,24.64,24.551,24.6,760217
06/13/2003,15:20,24.6,24.61,24.576,24.6,300422
06/13/2003,15:25,24.5931,24.67,24.59,24.641,682913
06/13/2003,15:30,24.64,24.66,24.62,24.63,536653
06/13/2003,15:35,24.638,24.68,24.63,24.672,743158
06/13/2003,15:40,24.68,24.7,24.6,24.62,763672
06/13/2003,15:45,24.613,24.622,24.53,24.563,842095
06/13/2003,15:50,24.56,24.62,24.56,24.58,823772
06/13/2003,15:55,24.57,24.68,24.52,24.67,1679747
06/16/2003,09:30,24.8,24.85,24.738,24.76,1641823
06/16/2003,09:35,24.76,24.81,24.71,24.805,1190954
06/16/2003,09:40,24.81,24.81,24.73,24.75,755889
06/16/2003,09:45,24.75,24.8,24.669,24.75,1186654
06/16/2003,09:50,24.75,24.78,24.73,24.77,1314017
06/16/2003,09:55,24.77,24.84,24.72,24.83,1070798
06/16/2003,10:00,24.83,24.877,24.78,24.87,1064549
06/16/2003,10:05,24.86,24.89,24.79,24.79,613965
06/16/2003,10:10,24.8,24.89,24.78,24.88,810076
06/16/2003,10:15,24.88,24.89,24.82,24.853,399410
06/16/2003,10:20,24.85,24.92,24.85,24.9,813121
06/16/2003,10:25,24.9,24.93,24.87,24.88,409163
06/16/2003,10:30,24.88,24.92,24.86,24.89,374430
06/16/2003,10:35,24.89,24.92,24.855,24.9,546831
06/16/2003,10:40,24.9,24.95,24.9,24.94,711606
06/16/2003,10:45,24.94,25.01,24.93,24.971,2005873
06/16/2003,10:50,24.97,25.02,24.96,25,1148704
06/16/2003,10:55,24.99,25.02,24.97,24.9831,1573311
06/16/2003,11:00,24.989,25.066,24.98,25.04,1119908
06/16/2003,11:05,25.027,25.05,25.01,25.02,684535
06/16/2003,11:10,25.01,25.05,25.007,25.019,657165
06/16/2003,11:15,25.01,25.05,24.999,25.02,852226
06/16/2003,11:20,25.02,25.075,25.01,25.06,675566
06/16/2003,11:25,25.06,25.07,25.01,25.02,568490
06/16/2003,11:30,25.02,25.07,25.02,25.07,741179
06/16/2003,11:35,25.07,25.101,25.05,25.06,692545
06/16/2003,11:40,25.06,25.12,25.016,25.02,806983
06/16/2003,11:45,25.019,25.05,25,25.01,431786
06/16/2003,11:50,25.01,25.04,25,25.03,372700
06/16/2003,11:55,25.012,25.07,25.01,25.04,588345
06/16/2003,12:00,25.04,25.07,25.04,25.07,758346
06/16/2003,12:05,25.07,25.1,25.05,25.06,534970
06/16/2003,12:10,25.067,25.09,25.02,25.02,453826
06/16/2003,12:15,25.03,25.08,25.018,25.02,352655
06/16/2003,12:20,25.02,25.07,25,25.07,464793
06/16/2003,12:25,25.069,25.07,25.02,25.02,485425
06/16/2003,12:30,25.02,25.05,25.01,25.03,559783
06/16/2003,12:35,25.03,25.06,25.02,25.04,396014
06/16/2003,12:40,25.05,25.05,25,25.0101,457094
06/16/2003,12:45,25.01,25.03,24.97,25.017,590930
06/16/2003,12:50,25.02,25.03,24.99,24.99,292772
06/16/2003,12:55,24.99,25,24.97,24.99,209945
06/16/2003,13:00,24.98,24.99,24.93,24.9569,382674
06/16/2003,13:05,24.96,24.98,24.95,24.98,247174
06/16/2003,13:10,24.97,25.005,24.95,24.99,315503
06/16/2003,13:15,24.99,25.04,24.99,25.02,318978
06/16/2003,13:20,25.01,25.05,25.01,25.03,261115
06/16/2003,13:25,25.03,25.04,25,25,208757
06/16/2003,13:30,25,25.02,24.99,25.0002,238539
06/16/2003,13:35,25,25.06,25,25.03,370034
06/16/2003,13:40,25.04,25.055,25.01,25.05,217494
06/16/2003,13:45,25.04,25.05,25.01,25.02,316008
06/16/2003,13:50,25.02,25.034,25.01,25.01,318850
06/16/2003,13:55,25.02,25.048,25.01,25.04,329500
06/16/2003,14:00,25.04,25.08,25.04,25.07,613876
06/16/2003,14:05,25.08,25.08,25.03,25.04,245649
06/16/2003,14:10,25.04,25.08,25.03,25.06,410678
06/16/2003,14:15,25.07,25.07,25.04,25.04,367264
06/16/2003,14:20,25.05,25.065,25.039,25.05,455809
06/16/2003,14:25,25.05,25.09,25,25.07,823493
06/16/2003,14:30,25.061,25.08,25,25.08,707194
06/16/2003,14:35,25.08,25.081,25.055,25.06,351119
06/16/2003,14:40,25.07,25.07,25.03,25.06,349134
06/16/2003,14:45,25.06,25.07,25.025,25.04,590724
06/16/2003,14:50,25.03,25.053,25.03,25.03,455953
06/16/2003,14:55,25.03,25.057,25.03,25.05,665743
06/16/2003,15:00,25.05,25.054,25.02,25.02,634102
06/16/2003,15:05,25.02,25.021,24.99,25.02,530005
06/16/2003,15:10,25.02,25.06,25.02,25.05,511034
06/16/2003,15:15,25.06,25.08,25.019,25.029,672098
06/16/2003,15:20,25.03,25.03,25,25.01,919573
06/16/2003,15:25,25.01,25.03,24.998,25.03,531575
06/16/2003,15:30,25.029,25.122,25.0251,25.12,1356999
06/16/2003,15:35,25.12,25.2,25.1,25.19,1731212
06/16/2003,15:40,25.2,25.251,25.17,25.25,3038297
06/16/2003,15:45,25.25,25.28,25.21,25.26,2126916
06/16/2003,15:50,25.26,25.402,25.25,25.397,3472846
06/16/2003,15:55,25.39,25.412,25.3,25.34,3576372
06/17/2003,09:30,25.64,25.8,25.53,25.8,6111273
06/17/2003,09:35,25.8,25.86,25.7,25.82,4061306
06/17/2003,09:40,25.8051,25.85,25.7799,25.82,4130217
06/17/2003,09:45,25.812,25.82,25.68,25.74,3140275
06/17/2003,09:50,25.75,25.89,25.74,25.8401,2772320
06/17/2003,09:55,25.84,25.901,25.789,25.9,2669944
06/17/2003,10:00,25.89,26,25.85,25.98,3680452
06/17/2003,10:05,25.98,26,25.92,25.94,2632992
06/17/2003,10:10,25.94,25.95,25.9,25.91,1755194
06/17/2003,10:15,25.91,25.92,25.85,25.87,1332695
06/17/2003,10:20,25.86,25.92,25.85,25.9,1322425
06/17/2003,10:25,25.906,25.92,25.849,25.88,1560279
06/17/2003,10:30,25.88,25.94,25.87,25.904,1132877
06/17/2003,10:35,25.907,25.94,25.75,25.798,2436634
06/17/2003,10:40,25.798,25.88,25.78,25.84,1267754
06/17/2003,10:45,25.83,25.88,25.8,25.855,829240
06/17/2003,10:50,25.86,25.87,25.85,25.869,619582
06/17/2003,10:55,25.86,25.88,25.825,25.8599,1005581
06/17/2003,11:00,25.86,25.87,25.84,25.87,808993
06/17/2003,11:05,25.87,25.95,25.85,25.93,1301308
06/17/2003,11:10,25.93,25.97,25.92,25.94,1289447
06/17/2003,11:15,25.94,25.99,25.91,25.97,976721
06/17/2003,11:20,25.97,26.02,25.94,25.97,3447438
06/17/2003,11:25,25.97,25.98,25.949,25.95,834713
06/17/2003,11:30,25.96,25.98,25.95,25.97,1142006
06/17/2003,11:35,25.97,26.02,25.95,25.99,1930909
06/17/2003,11:40,25.991,26,25.96,25.99,2212561
06/17/2003,11:45,25.99,26,25.97,25.98,982569
06/17/2003,11:50,25.9889,26,25.96,25.99,756367
06/17/2003,11:55,25.99,26.07,25.98,26.07,2115211
06/17/2003,12:00,26.05,26.09,26.02,26.08,1253508
06/17/2003,12:05,26.09,26.1,26.02,26.04,1089029
06/17/2003,12:10,26.05,26.06,26.02,26.02,659561
06/17/2003,12:15,26.02,26.03,25.912,25.96,1347526
06/17/2003,12:20,25.96,26.02,25.95,25.981,797435
06/17/2003,12:25,25.98,26,25.96,25.98,617400
06/17/2003,12:30,25.99,25.99,25.91,25.95,492850
06/17/2003,12:35,25.94,26,25.94,25.99,658230
06/17/2003,12:40,25.99,26.05,25.98,26.03,810526
06/17/2003,12:45,26.04,26.04,25.99,26.005,683369
06/17/2003,12:50,26,26,25.98,25.99,616038
06/17/2003,12:55,25.99,26,25.96,26,462381
06/17/2003,13:00,25.99,26,25.95,25.957,561181
06/17/2003,13:05,25.95,25.96,25.93,25.94,424312
06/17/2003,13:10,25.93,25.96,25.93,25.96,699474
06/17/2003,13:15,25.96,25.992,25.95,25.98,528662
06/17/2003,13:20,25.97,26.004,25.9674,26,611380
06/17/2003,13:25,26,26.02,25.96,25.98,949334
06/17/2003,13:30,25.99,25.99,25.92,25.94,639539
06/17/2003,13:35,25.95,25.95,25.93,25.93,485697
06/17/2003,13:40,25.94,25.99,25.93,25.98,556198
06/17/2003,13:45,25.97,25.98,25.958,25.97,380586
06/17/2003,13:50,25.9688,25.98,25.93,25.96,481321
06/17/2003,13:55,25.97,26,25.94,25.94,734020
06/17/2003,14:00,25.9411,25.98,25.93,25.95,671498
06/17/2003,14:05,25.95,26.0088,25.92,25.96,1187205
06/17/2003,14:10,25.96,25.98,25.95,25.97,468300
06/17/2003,14:15,25.96,25.98,25.95,25.98,330285
06/17/2003,14:20,25.97,26,25.97,25.981,856986
06/17/2003,14:25,25.99,26.02,25.98,26,1130182
06/17/2003,14:30,25.99,26.06,25.985,26.05,1222504
06/17/2003,14:35,26.05,26.08,26,26.01,727392
06/17/2003,14:40,26.001,26.05,25.985,26.03,791838
06/17/2003,14:45,26.04,26.07,26.03,26.05,805681
06/17/2003,14:50,26.05,26.105,26.05,26.09,1574969
06/17/2003,14:55,26.09,26.1,26.069,26.08,993029
06/17/2003,15:00,26.08,26.091,26.05,26.09,1537510
06/17/2003,15:05,26.08,26.09,26.03,26.059,1157552
06/17/2003,15:10,26.05,26.09,26.04,26.08,1086091
06/17/2003,15:15,26.08,26.1,26.05,26.08,1038118
06/17/2003,15:20,26.08,26.14,26.07,26.12,1978314
06/17/2003,15:25,26.129,26.14,26.07,26.08,1216973
06/17/2003,15:30,26.08,26.1,26.05,26.09,1250737
06/17/2003,15:35,26.09,26.13,26.07,26.08,1376834
06/17/2003,15:40,26.078,26.09,25.99,26.045,1595197
06/17/2003,15:45,26.05,26.06,25.96,25.98,1673757
06/17/2003,15:50,25.99,26.02,25.91,25.92,2272640
06/17/2003,15:55,25.92,25.96,25.89,25.92,1918905
06/18/2003,09:30,25.98,26.02,25.89,25.95,1989177
06/18/2003,09:35,25.96,26,25.9,25.95,1896885
06/18/2003,09:40,25.95,25.95,25.71,25.87,1753373
06/18/2003,09:45,25.87,25.99,25.85,25.947,1320159
06/18/2003,09:50,25.94,25.98,25.93,25.955,1035122
06/18/2003,09:55,25.94,25.95,25.82,25.9,1644863
06/18/2003,10:00,25.903,25.98,25.86,25.979,1433794
06/18/2003,10:05,25.976,26.06,25.96,26,1642069
06/18/2003,10:10,26,26.13,25.995,26.13,1428573
06/18/2003,10:15,26.12,26.17,26.08,26.13,1696055
06/18/2003,10:20,26.14,26.185,26.109,26.17,1367944
06/18/2003,10:25,26.17,26.184,26.08,26.1,1324211
06/18/2003,10:30,26.11,26.15,26.07,26.11,892374
06/18/2003,10:35,26.11,26.14,26.1,26.1131,1083232
06/18/2003,10:40,26.11,26.12,26.08,26.11,807528
06/18/2003,10:45,26.11,26.18,26.11,26.18,834121
06/18/2003,10:50,26.18,26.22,26.15,26.21,1465723
06/18/2003,10:55,26.2,26.27,26.19,26.23,1786823
06/18/2003,11:00,26.22,26.27,26.21,26.26,1047128
06/18/2003,11:05,26.259,26.271,26.18,26.25,947097
06/18/2003,11:10,26.24,26.25,26.16,26.18,895038
06/18/2003,11:15,26.18,26.25,26.179,26.23,741561
06/18/2003,11:20,26.23,26.33,26.23,26.31,1017999
06/18/2003,11:25,26.3,26.35,26.298,26.3,1605593
06/18/2003,11:30,26.3,26.34,26.29,26.319,820603
06/18/2003,11:35,26.32,26.38,26.31,26.38,1036627
06/18/2003,11:40,26.38,26.4,26.36,26.36,1611242
06/18/2003,11:45,26.37,26.4,26.36,26.37,802276
06/18/2003,11:50,26.37,26.4,26.348,26.35,765023
06/18/2003,11:55,26.35,26.351,26.32,26.34,1423621
06/18/2003,12:00,26.34,26.34,26.32,26.32,571363
06/18/2003,12:05,26.33,26.36,26.3,26.31,597995
06/18/2003,12:10,26.31,26.331,26.3,26.31,418560
06/18/2003,12:15,26.31,26.35,26.31,26.34,596719
06/18/2003,12:20,26.34,26.39,26.3,26.31,536269
06/18/2003,12:25,26.32,26.34,26.25,26.27,887552
06/18/2003,12:30,26.27,26.281,26.22,26.23,662509
06/18/2003,12:35,26.23,26.27,26.21,26.25,813945
06/18/2003,12:40,26.26,26.26,26.17,26.17,765516
06/18/2003,12:45,26.17,26.18,26.1,26.139,898367
06/18/2003,12:50,26.14,26.237,26.11,26.19,1060430
06/18/2003,12:55,26.199,26.23,26.16,26.22,461355
06/18/2003,13:00,26.21,26.25,26.19,26.219,551982
06/18/2003,13:05,26.22,26.25,26.199,26.22,594922
06/18/2003,13:10,26.22,26.25,26.175,26.18,313016
06/18/2003,13:15,26.18,26.3,26.18,26.22,986381
06/18/2003,13:20,26.22,26.279,26.22,26.25,820818
06/18/2003,13:25,26.25,26.25,26.19,26.2,622835
06/18/2003,13:30,26.2,26.22,26.11,26.13,602705
06/18/2003,13:35,26.12,26.15,26.076,26.11,696933
06/18/2003,13:40,26.11,26.12,25.98,26,1467101
06/18/2003,13:45,26.01,26.08,25.98,26.07,1368032
06/18/2003,13:50,26.07,26.12,26.01,26.12,1133191
06/18/2003,13:55,26.12,26.13,26.09,26.11,524424
06/18/2003,14:00,26.11,26.12,26.05,26.0799,548223
06/18/2003,14:05,26.08,26.11,26.06,26.08,375873
06/18/2003,14:10,26.08,26.1,26.04,26.05,465469
06/18/2003,14:15,26.05,26.09,26,26.02,635154
06/18/2003,14:20,26.01,26.05,25.99,26,723486
06/18/2003,14:25,26,26.02,25.95,25.953,904026
06/18/2003,14:30,25.95,25.96,25.841,25.89,1607073
06/18/2003,14:35,25.88,26.004,25.88,25.94,1538426
06/18/2003,14:40,25.94,26,25.86,25.91,1495435
06/18/2003,14:45,25.907,25.93,25.87,25.9,990165
06/18/2003,14:50,25.91,25.95,25.89,25.92,449685
06/18/2003,14:55,25.93,25.97,25.9,25.96,682419
06/18/2003,15:00,25.96,26.014,25.94,25.98,873232
06/18/2003,15:05,25.98,26.01,25.95,25.99,574247
06/18/2003,15:10,25.99,25.99,25.9,25.9289,928663
06/18/2003,15:15,25.975,25.98,25.92,25.94,826332
06/18/2003,15:20,25.94,25.98,25.925,25.96,544009
06/18/2003,15:25,25.96,26.06,25.95,25.97,962321
06/18/2003,15:30,25.971,25.99,25.95,25.9821,636558
06/18/2003,15:35,25.985,26.08,25.96,26.052,1368025
06/18/2003,15:40,26.06,26.06,25.95,25.96,884016
06/18/2003,15:45,25.96,25.98,25.9,25.95,1193660
06/18/2003,15:50,25.95,26.03,25.94,26.03,938332
06/18/2003,15:55,26.03,26.09,26,26.04,2151882
06/19/2003,09:30,26.09,26.25,26.08,26.23,2322921
06/19/2003,09:35,26.23,26.307,26.178,26.3,1783304
06/19/2003,09:40,26.3,26.3,26.189,26.26,1556663
06/19/2003,09:45,26.25,26.26,26.121,26.224,1362030
06/19/2003,09:50,26.22,26.23,26.14,26.1801,859576
06/19/2003,09:55,26.18,26.22,26.15,26.16,701000
06/19/2003,10:00,26.16,26.3,26.15,26.26,1995383
06/19/2003,10:05,26.27,26.39,26.25,26.35,1520742
06/19/2003,10:10,26.36,26.38,26.27,26.28,904048
06/19/2003,10:15,26.29,26.32,26.245,26.27,850544
06/19/2003,10:20,26.279,26.29,26.23,26.27,800905
06/19/2003,10:25,26.27,26.33,26.25,26.3,632823
06/19/2003,10:30,26.29,26.36,26.29,26.34,797706
06/19/2003,10:35,26.34,26.36,26.257,26.28,907934
06/19/2003,10:40,26.27,26.279,26.15,26.17,1338913
06/19/2003,10:45,26.2,26.25,26.165,26.24,755259
06/19/2003,10:50,26.24,26.25,26.144,26.16,1122697
06/19/2003,10:55,26.17,26.23,26.16,26.2,554077
06/19/2003,11:00,26.2,26.2,26.06,26.12,1378287
06/19/2003,11:05,26.11,26.16,26.1,26.13,695650
06/19/2003,11:10,26.13,26.22,26.09,26.21,476916
06/19/2003,11:15,26.21,26.25,26.19,26.21,602531
06/19/2003,11:20,26.21,26.22,26.16,26.17,410262
06/19/2003,11:25,26.17,26.21,26.17,26.2,518542
06/19/2003,11:30,26.19,26.23,26.15,26.17,646128
06/19/2003,11:35,26.17,26.22,26.17,26.19,454982
06/19/2003,11:40,26.2,26.25,26.19,26.22,620268
06/19/2003,11:45,26.23,26.24,26.22,26.23,477373
06/19/2003,11:50,26.22,26.23,26.21,26.22,446507
06/19/2003,11:55,26.22,26.22,26.18,26.21,374608
06/19/2003,12:00,26.2,26.21,26.09,26.109,1656343
06/19/2003,12:05,26.11,26.1757,26.03,26.08,1170060
06/19/2003,12:10,26.0703,26.1,26.04,26.1,1211220
06/19/2003,12:15,26.11,26.16,26.1,26.143,543219
06/19/2003,12:20,26.14,26.18,26.14,26.16,342202
06/19/2003,12:25,26.16,26.18,26.1,26.1,652743
06/19/2003,12:30,26.1,26.15,26.08,26.13,350675
06/19/2003,12:35,26.132,26.17,26.13,26.15,548947
06/19/2003,12:40,26.1501,26.17,26.12,26.16,365700
06/19/2003,12:45,26.16,26.18,26.147,26.16,193277
06/19/2003,12:50,26.16,26.202,26.15,26.202,385334
06/19/2003,12:55,26.2,26.22,26.18,26.19,525929
06/19/2003,13:00,26.18,26.25,26.18,26.2,416180
06/19/2003,13:05,26.209,26.22,26.17,26.18,428526
06/19/2003,13:10,26.18,26.23,26.18,26.22,283472
06/19/2003,13:15,26.22,26.23,26.182,26.2,257988
06/19/2003,13:20,26.21,26.22,26.2,26.21,301807
06/19/2003,13:25,26.2,26.22,26.2,26.22,228670
06/19/2003,13:30,26.214,26.24,26.21,26.24,309322
06/19/2003,13:35,26.24,26.28,26.2334,26.256,520437
06/19/2003,13:40,26.251,26.27,26.23,26.25,252344
06/19/2003,13:45,26.25,26.282,26.24,26.28,470147
06/19/2003,13:50,26.272,26.32,26.2583,26.28,720862
06/19/2003,13:55,26.28,26.3,26.246,26.26,371711
06/19/2003,14:00,26.251,26.27,26.22,26.24,604401
06/19/2003,14:05,26.248,26.28,26.2359,26.27,286765
06/19/2003,14:10,26.278,26.3,26.24,26.25,393952
06/19/2003,14:15,26.25,26.27,26.23,26.266,469260
06/19/2003,14:20,26.267,26.35,26.26,26.33,702600
06/19/2003,14:25,26.33,26.35,26.3046,26.35,624767
06/19/2003,14:30,26.35,26.35,26.29,26.29,430311
06/19/2003,14:35,26.29,26.32,26.27,26.2959,532426
06/19/2003,14:40,26.299,26.32,26.29,26.31,371260
06/19/2003,14:45,26.3,26.31,26.26,26.29,562313
06/19/2003,14:50,26.29,26.29,26.25,26.28,388422
06/19/2003,14:55,26.27,26.29,26.25,26.27,409312
06/19/2003,15:00,26.27,26.27,26.21,26.23,672595
06/19/2003,15:05,26.23,26.28,26.22,26.27,490374
06/19/2003,15:10,26.27,26.28,26.24,26.25,467105
06/19/2003,15:15,26.25,26.255,26.15,26.175,1052857
06/19/2003,15:20,26.18,26.19,26.14,26.16,864334
06/19/2003,15:25,26.153,26.19,26.14,26.162,546093
06/19/2003,15:30,26.169,26.17,26.1,26.12,905701
06/19/2003,15:35,26.12,26.14,26.09,26.11,885483
06/19/2003,15:40,26.11,26.12,26.079,26.1,909138
06/19/2003,15:45,26.1,26.11,26.06,26.08,741721
06/19/2003,15:50,26.07,26.15,26.07,26.11,846427
06/19/2003,15:55,26.12,26.142,26.03,26.07,1401071
06/20/2003,09:30,26.33,26.38,26.2,26.35,9146730
06/20/2003,09:35,26.34,26.35,26.2,26.28,1454883
06/20/2003,09:40,26.279,26.28,26.2,26.2,852605
06/20/2003,09:45,26.2,26.25,26.14,26.18,717242
06/20/2003,09:50,26.18,26.18,26.05,26.06,1951035
06/20/2003,09:55,26.06,26.1,26.01,26.08,1269661
06/20/2003,10:00,26.079,26.15,26.06,26.135,1132279
06/20/2003,10:05,26.14,26.181,26.11,26.14,988553
06/20/2003,10:10,26.14,26.18,26.09,26.1,1022932
06/20/2003,10:15,26.1,26.11,26.03,26.05,1276666
06/20/2003,10:20,26.05,26.11,26.03,26.05,731859
06/20/2003,10:25,26.06,26.12,26.04,26.09,882400
06/20/2003,10:30,26.09,26.2,26.07,26.189,1353299
06/20/2003,10:35,26.19,26.26,26.17,26.22,1962645
06/20/2003,10:40,26.219,26.35,26.21,26.33,2016024
06/20/2003,10:45,26.321,26.33,26.24,26.27,1026192
06/20/2003,10:50,26.29,26.29,26.21,26.229,623991
06/20/2003,10:55,26.23,26.29,26.229,26.27,831325
06/20/2003,11:00,26.28,26.36,26.27,26.31,1528428
06/20/2003,11:05,26.32,26.35,26.28,26.28,570856
06/20/2003,11:10,26.28,26.34,26.27,26.32,633772
06/20/2003,11:15,26.32,26.32,26.27,26.28,372387
06/20/2003,11:20,26.278,26.32,26.278,26.317,366039
06/20/2003,11:25,26.31,26.32,26.24,26.26,446269
06/20/2003,11:30,26.26,26.26,26.22,26.221,513114
06/20/2003,11:35,26.24,26.27,26.22,26.25,463707
06/20/2003,11:40,26.25,26.28,26.24,26.274,310713
06/20/2003,11:45,26.274,26.28,26.24,26.25,307293
06/20/2003,11:50,26.25,26.27,26.21,26.228,469843
06/20/2003,11:55,26.228,26.24,26.209,26.23,524558
06/20/2003,12:00,26.23,26.25,26.21,26.24,206582
06/20/2003,12:05,26.23,26.27,26.22,26.25,472630
06/20/2003,12:10,26.24,26.25,26.22,26.24,187150
06/20/2003,12:15,26.24,26.25,26.22,26.23,212501
06/20/2003,12:20,26.23,26.24,26.2,26.21,267820
06/20/2003,12:25,26.22,26.28,26.214,26.24,365234
06/20/2003,12:30,26.24,26.29,26.24,26.25,565195
06/20/2003,12:35,26.26,26.27,26.23,26.24,261002
06/20/2003,12:40,26.25,26.25,26.211,26.238,157971
06/20/2003,12:45,26.23,26.264,26.23,26.243,220905
06/20/2003,12:50,26.24,26.27,26.23,26.25,284702
06/20/2003,12:55,26.25,26.26,26.2,26.2121,481883
06/20/2003,13:00,26.21,26.22,26.18,26.18,482601
06/20/2003,13:05,26.18,26.19,26.15,26.15,673682
06/20/2003,13:10,26.15,26.1721,26.12,26.152,851198
06/20/2003,13:15,26.15,26.17,26.14,26.14,362400
06/20/2003,13:20,26.14,26.15,26.06,26.08,707770
06/20/2003,13:25,26.09,26.11,26.03,26.04,1087587
06/20/2003,13:30,26.041,26.07,26.01,26.07,602249
06/20/2003,13:35,26.08,26.13,26.06,26.1,417722
06/20/2003,13:40,26.091,26.14,26.055,26.07,584236
06/20/2003,13:45,26.08,26.11,26.059,26.09,784762
06/20/2003,13:50,26.09,26.15,26.09,26.13,563936
06/20/2003,13:55,26.139,26.15,26.09,26.1,679702
06/20/2003,14:00,26.1,26.17,26.1,26.14,357628
06/20/2003,14:05,26.143,26.17,26.12,26.16,418766
06/20/2003,14:10,26.12,26.15,26.11,26.13,279837
06/20/2003,14:15,26.13,26.14,26.11,26.13,268660
06/20/2003,14:20,26.13,26.17,26.12,26.16,211876
06/20/2003,14:25,26.16,26.2,26.16,26.17,425756
06/20/2003,14:30,26.17,26.19,26.158,26.17,197292
06/20/2003,14:35,26.17,26.18,26.14,26.14,264257
06/20/2003,14:40,26.14,26.16,26.136,26.15,275673
06/20/2003,14:45,26.15,26.18,26.14,26.17,382275
06/20/2003,14:50,26.18,26.181,26.16,26.17,320114
06/20/2003,14:55,26.17,26.2,26.16,26.181,477942
06/20/2003,15:00,26.19,26.2,26.17,26.18,436692
06/20/2003,15:05,26.18,26.19,26.09,26.105,493423
06/20/2003,15:10,26.1,26.13,26.1,26.129,341660
06/20/2003,15:15,26.12,26.13,26.09,26.11,606015
06/20/2003,15:20,26.11,26.13,26.09,26.12,368567
06/20/2003,15:25,26.12,26.15,26.08,26.08,1003767
06/20/2003,15:30,26.08,26.17,26.05,26.155,1072683
06/20/2003,15:35,26.155,26.23,26.13,26.21,1232857
06/20/2003,15:40,26.22,26.22,26.17,26.19,704102
06/20/2003,15:45,26.19,26.2,26.13,26.14,745045
06/20/2003,15:50,26.15,26.254,26.13,26.25,1805967
06/20/2003,15:55,26.25,26.32,26.22,26.231,3327066
06/23/2003,09:30,26.14,26.24,26.095,26.14,1596944
06/23/2003,09:35,26.14,26.151,26.04,26.11,1385166
06/23/2003,09:40,26.1111,26.15,26.0699,26.09,1374654
06/23/2003,09:45,26.096,26.13,26.08,26.092,736522
06/23/2003,09:50,26.0999,26.14,26.07,26.12,723958
06/23/2003,09:55,26.125,26.2,26.1,26.18,989305
06/23/2003,10:00,26.18,26.22,26.08,26.08,885498
06/23/2003,10:05,26.08,26.12,26,26.09,1106691
06/23/2003,10:10,26.08,26.09,26.02,26.02,1329602
06/23/2003,10:15,26.02,26.07,26,26.03,560023
06/23/2003,10:20,26.02,26.1,26.02,26.09,757490
06/23/2003,10:25,26.1,26.11,26.04,26.04,688719
06/23/2003,10:30,26.045,26.13,25.97,26,947556
06/23/2003,10:35,26.009,26.02,25.9,26,960945
06/23/2003,10:40,26,26.02,25.94,26.02,624403
06/23/2003,10:45,26.02,26.02,25.972,25.99,342419
06/23/2003,10:50,25.98,26.01,25.942,25.99,532208
06/23/2003,10:55,25.99,26.01,25.93,25.96,583531
06/23/2003,11:00,25.96,25.97,25.88,25.89,716836
06/23/2003,11:05,25.9,25.941,25.89,25.92,381279
06/23/2003,11:10,25.9111,25.92,25.84,25.85,713631
06/23/2003,11:15,25.86,25.86,25.73,25.76,1151134
06/23/2003,11:20,25.77,25.8,25.741,25.76,700369
06/23/2003,11:25,25.76,25.82,25.74,25.8,781953
06/23/2003,11:30,25.8,25.82,25.79,25.81,445739
06/23/2003,11:35,25.81,25.82,25.68,25.7,699022
06/23/2003,11:40,25.7,25.71,25.55,25.57,1199253
06/23/2003,11:45,25.56,25.58,25.51,25.56,819083
06/23/2003,11:50,25.56,25.58,25.55,25.58,583589
06/23/2003,11:55,25.58,25.61,25.57,25.59,421460
06/23/2003,12:00,25.59,25.6,25.5,25.55,566681
06/23/2003,12:05,25.55,25.57,25.529,25.565,358526
06/23/2003,12:10,25.56,25.61,25.56,25.59,449800
06/23/2003,12:15,25.6,25.66,25.59,25.62,478434
06/23/2003,12:20,25.611,25.693,25.61,25.68,841898
06/23/2003,12:25,25.68,25.7,25.66,25.66,306973
06/23/2003,12:30,25.661,25.67,25.63,25.64,437379
06/23/2003,12:35,25.64,25.67,25.63,25.661,267197
06/23/2003,12:40,25.66,25.7,25.66,25.68,258057
06/23/2003,12:45,25.679,25.69,25.65,25.67,214272
06/23/2003,12:50,25.66,25.68,25.65,25.65,194187
06/23/2003,12:55,25.65,25.66,25.6,25.61,234058
06/23/2003,13:00,25.61,25.61,25.585,25.59,304839
06/23/2003,13:05,25.6,25.63,25.59,25.63,208903
06/23/2003,13:10,25.63,25.65,25.62,25.65,134240
06/23/2003,13:15,25.65,25.7,25.64,25.699,386709
06/23/2003,13:20,25.699,25.72,25.68,25.71,354400
06/23/2003,13:25,25.71,25.74,25.699,25.72,560184
06/23/2003,13:30,25.72,25.73,25.7,25.71,245088
06/23/2003,13:35,25.72,25.73,25.69,25.72,430720
06/23/2003,13:40,25.72,25.73,25.69,25.7,202291
06/23/2003,13:45,25.7,25.72,25.67,25.69,257373
06/23/2003,13:50,25.689,25.71,25.68,25.709,160850
06/23/2003,13:55,25.71,25.71,25.69,25.71,91053
06/23/2003,14:00,25.71,25.74,25.7,25.73,223490
06/23/2003,14:05,25.73,25.74,25.7,25.71,244556
06/23/2003,14:10,25.71,25.74,25.7,25.72,360080
06/23/2003,14:15,25.72,25.74,25.68,25.69,496475
06/23/2003,14:20,25.69,25.7,25.64,25.65,490992
06/23/2003,14:25,25.65,25.67,25.62,25.65,513290
06/23/2003,14:30,25.65,25.68,25.59,25.66,585934
06/23/2003,14:35,25.66,25.66,25.62,25.63,415802
06/23/2003,14:40,25.629,25.647,25.6,25.63,529590
06/23/2003,14:45,25.623,25.623,25.565,25.5888,505590
06/23/2003,14:50,25.59,25.6,25.55,25.57,568758
06/23/2003,14:55,25.57,25.59,25.55,25.56,638242
06/23/2003,15:00,25.56,25.588,25.56,25.56,466999
06/23/2003,15:05,25.56,25.57,25.5,25.53,743397
06/23/2003,15:10,25.54,25.59,25.49,25.5801,466251
06/23/2003,15:15,25.58,25.61,25.55,25.6,799952
06/23/2003,15:20,25.59,25.6,25.56,25.562,461815
06/23/2003,15:25,25.57,25.6,25.56,25.59,313606
06/23/2003,15:30,25.59,25.63,25.58,25.62,648138
06/23/2003,15:35,25.62,25.72,25.62,25.71,841702
06/23/2003,15:40,25.71,25.792,25.7,25.74,1172371
06/23/2003,15:45,25.74,25.78,25.72,25.73,532985
06/23/2003,15:50,25.73,25.74,25.69,25.72,483665
06/23/2003,15:55,25.72,25.77,25.67,25.77,1153785
06/24/2003,09:30,25.65,25.76,25.56,25.7279,1409597
06/24/2003,09:35,25.72,25.85,25.7,25.85,871395
06/24/2003,09:40,25.85,25.92,25.83,25.91,820348
06/24/2003,09:45,25.88,25.99,25.88,25.951,1379856
06/24/2003,09:50,25.95,25.97,25.899,25.93,715112
06/24/2003,09:55,25.92,25.94,25.88,25.9,705807
06/24/2003,10:00,25.9,26.01,25.88,25.91,1891539
06/24/2003,10:05,25.91,25.95,25.84,25.86,668612
06/24/2003,10:10,25.86,25.88,25.75,25.81,1776665
06/24/2003,10:15,25.81,25.83,25.69,25.74,1423870
06/24/2003,10:20,25.749,25.8,25.699,25.77,1010511
06/24/2003,10:25,25.77,25.78,25.72,25.76,849152
06/24/2003,10:30,25.768,25.85,25.76,25.83,582397
06/24/2003,10:35,25.83,25.84,25.76,25.778,570652
06/24/2003,10:40,25.77,25.78,25.7,25.72,753375
06/24/2003,10:45,25.71,25.741,25.6,25.6,715370
06/24/2003,10:50,25.601,25.69,25.59,25.66,600346
06/24/2003,10:55,25.66,25.7,25.62,25.7,389835
06/24/2003,11:00,25.69,25.71,25.64,25.658,533934
06/24/2003,11:05,25.66,25.75,25.641,25.7,526088
06/24/2003,11:10,25.73,25.75,25.66,25.69,628402
06/24/2003,11:15,25.69,25.76,25.679,25.76,221355
06/24/2003,11:20,25.76,25.8,25.72,25.77,310230
06/24/2003,11:25,25.77,25.79,25.738,25.75,316821
06/24/2003,11:30,25.749,25.76,25.73,25.75,226142
06/24/2003,11:35,25.74,25.79,25.74,25.75,401371
06/24/2003,11:40,25.74,25.78,25.7,25.72,620087
06/24/2003,11:45,25.72,25.75,25.71,25.75,216072
06/24/2003,11:50,25.75,25.85,25.748,25.85,693213
06/24/2003,11:55,25.85,25.885,25.83,25.843,759791
06/24/2003,12:00,25.842,25.86,25.8,25.84,935020
06/24/2003,12:05,25.839,25.85,25.78,25.809,244389
06/24/2003,12:10,25.81,25.817,25.75,25.78,393716
06/24/2003,12:15,25.7899,25.85,25.7899,25.82,228039
06/24/2003,12:20,25.82,25.9,25.82,25.9,344649
06/24/2003,12:25,25.9,25.96,25.9,25.92,531697
06/24/2003,12:30,25.92,25.95,25.9,25.937,371817
06/24/2003,12:35,25.93,25.94,25.9,25.92,235596
06/24/2003,12:40,25.92,25.93,25.89,25.89,241359
06/24/2003,12:45,25.9,25.92,25.88,25.91,652382
06/24/2003,12:50,25.9,25.91,25.83,25.85,334058
06/24/2003,12:55,25.849,25.894,25.83,25.88,389863
06/24/2003,13:00,25.87,25.94,25.87,25.93,389807
06/24/2003,13:05,25.92,25.94,25.88,25.89,318971
06/24/2003,13:10,25.889,25.911,25.87,25.91,280423
06/24/2003,13:15,25.91,25.93,25.88,25.8901,313943
06/24/2003,13:20,25.89,25.91,25.87,25.91,235639
06/24/2003,13:25,25.9,25.94,25.9,25.93,461810
06/24/2003,13:30,25.93,25.96,25.93,25.94,289770
06/24/2003,13:35,25.96,25.96,25.92,25.93,133498
06/24/2003,13:40,25.93,25.95,25.91,25.94,204044
06/24/2003,13:45,25.94,25.995,25.93,25.97,322780
06/24/2003,13:50,25.97,26.01,25.96,25.98,714298
06/24/2003,13:55,25.98,26,25.95,25.99,349004
06/24/2003,14:00,26,26.03,25.98,25.99,683234
06/24/2003,14:05,26,26.01,25.94,25.95,317621
06/24/2003,14:10,25.96,25.98,25.95,25.98,165717
06/24/2003,14:15,25.98,26.007,25.92,25.96,410301
06/24/2003,14:20,25.95,25.96,25.9,25.93,290290
06/24/2003,14:25,25.92,25.94,25.9,25.9,181088
06/24/2003,14:30,25.9,25.93,25.88,25.9011,286815
06/24/2003,14:35,25.904,25.91,25.79,25.82,591853
06/24/2003,14:40,25.82,25.83,25.77,25.82,589958
06/24/2003,14:45,25.82,25.82,25.75,25.79,504660
06/24/2003,14:50,25.8,25.83,25.77,25.82,367467
06/24/2003,14:55,25.81,25.81,25.71,25.74,403983
06/24/2003,15:00,25.74,25.77,25.71,25.75,593544
06/24/2003,15:05,25.75,25.8,25.72,25.75,909621
06/24/2003,15:10,25.7569,25.93,25.75,25.91,1552613
06/24/2003,15:15,25.91,25.95,25.87,25.92,917404
06/24/2003,15:20,25.92,25.95,25.85,25.9121,739840
06/24/2003,15:25,25.9121,25.96,25.886,25.951,610556
06/24/2003,15:30,25.95,25.96,25.86,25.8731,438398
06/24/2003,15:35,25.874,25.902,25.85,25.86,388003
06/24/2003,15:40,25.86,25.89,25.78,25.79,598342
06/24/2003,15:45,25.79,25.8,25.73,25.799,754588
06/24/2003,15:50,25.81,25.84,25.771,25.79,559052
06/24/2003,15:55,25.79,25.84,25.74,25.75,928843
06/25/2003,09:30,25.64,25.85,25.61,25.82,1733136
06/25/2003,09:35,25.82,25.84,25.7,25.71,908681
06/25/2003,09:40,25.72,25.81,25.68,25.688,1856264
06/25/2003,09:45,25.694,25.845,25.67,25.8,946843
06/25/2003,09:50,25.81,25.91,25.8,25.87,1018838
06/25/2003,09:55,25.86,25.92,25.6,25.89,955512
06/25/2003,10:00,25.89,25.95,25.88,25.92,1001030
06/25/2003,10:05,25.92,25.93,25.85,25.86,647954
06/25/2003,10:10,25.86,25.96,25.86,25.93,546557
06/25/2003,10:15,25.93,25.95,25.91,25.92,346722
06/25/2003,10:20,25.92,25.94,25.86,25.86,616658
06/25/2003,10:25,25.86,25.88,25.8,25.84,529544
06/25/2003,10:30,25.835,25.89,25.82,25.88,361679
06/25/2003,10:35,25.88,25.91,25.87,25.88,335886
06/25/2003,10:40,25.88,25.9,25.85,25.9,402545
06/25/2003,10:45,25.8979,25.935,25.86,25.93,462684
06/25/2003,10:50,25.922,25.94,25.89,25.94,458368
06/25/2003,10:55,25.94,25.94,25.88,25.89,372493
06/25/2003,11:00,25.89,25.96,25.89,25.92,527906
06/25/2003,11:05,25.92,25.987,25.91,25.96,418600
06/25/2003,11:10,25.97,25.97,25.9,25.92,367966
06/25/2003,11:15,25.92,25.94,25.91,25.94,262700
06/25/2003,11:20,25.93,25.98,25.93,25.9401,494049
06/25/2003,11:25,25.9401,25.9401,25.9,25.91,369078
06/25/2003,11:30,25.92,25.94,25.896,25.9,314059
06/25/2003,11:35,25.91,25.93,25.88,25.89,354786
06/25/2003,11:40,25.89,25.89,25.83,25.86,507051
06/25/2003,11:45,25.86,25.871,25.83,25.85,272950
06/25/2003,11:50,25.85,25.86,25.82,25.85,250494
06/25/2003,11:55,25.85,25.89,25.84,25.89,278500
06/25/2003,12:00,25.89,25.9,25.88,25.9,158664
06/25/2003,12:05,25.9,25.935,25.89,25.89,221097
06/25/2003,12:10,25.9,25.907,25.84,25.84,111850
06/25/2003,12:15,25.841,25.85,25.82,25.84,114595
06/25/2003,12:20,25.84,25.85,25.83,25.84,174196
06/25/2003,12:25,25.84,25.85,25.81,25.82,253336
06/25/2003,12:30,25.828,25.87,25.82,25.86,229528
06/25/2003,12:35,25.85,25.8701,25.85,25.87,110850
06/25/2003,12:40,25.86,25.87,25.83,25.842,167702
06/25/2003,12:45,25.85,25.86,25.84,25.85,204153
06/25/2003,12:50,25.85,25.869,25.84,25.867,287750
06/25/2003,12:55,25.86,25.89,25.86,25.87,289446
06/25/2003,13:00,25.88,25.89,25.85,25.86,201600
06/25/2003,13:05,25.86,25.87,25.84,25.85,152600
06/25/2003,13:10,25.84,25.854,25.82,25.8201,241470
06/25/2003,13:15,25.83,25.84,25.77,25.8,431258
06/25/2003,13:20,25.8,25.83,25.79,25.811,116194
06/25/2003,13:25,25.8199,25.821,25.77,25.78,251608
06/25/2003,13:30,25.7799,25.801,25.76,25.78,176582
06/25/2003,13:35,25.79,25.8,25.75,25.78,251363
06/25/2003,13:40,25.78,25.81,25.755,25.79,341286
06/25/2003,13:45,25.8,25.83,25.77,25.78,323031
06/25/2003,13:50,25.78,25.81,25.75,25.75,426311
06/25/2003,13:55,25.75,25.76,25.69,25.699,886418
06/25/2003,14:00,25.69,25.77,25.67,25.75,572043
06/25/2003,14:05,25.75,25.79,25.74,25.777,316176
06/25/2003,14:10,25.77,25.865,25.77,25.84,522142
06/25/2003,14:15,25.84,25.87,25.7,25.84,1584955
06/25/2003,14:20,25.83,25.83,25.55,25.6,1944460
06/25/2003,14:25,25.59,25.751,25.59,25.711,1405834
06/25/2003,14:30,25.71,25.711,25.59,25.619,1320800
06/25/2003,14:35,25.62,25.714,25.61,25.67,893410
06/25/2003,14:40,25.66,25.78,25.65,25.77,973885
06/25/2003,14:45,25.76,25.78,25.67,25.69,790032
06/25/2003,14:50,25.69,25.73,25.59,25.61,872815
06/25/2003,14:55,25.61,25.64,25.53,25.61,1568032
06/25/2003,15:00,25.609,25.66,25.525,25.53,1011734
06/25/2003,15:05,25.53,25.57,25.45,25.51,1351033
06/25/2003,15:10,25.52,25.52,25.42,25.449,1144030
06/25/2003,15:15,25.44,25.46,25.244,25.322,2140567
06/25/2003,15:20,25.32,25.36,25.3,25.33,1147363
06/25/2003,15:25,25.32,25.36,25.31,25.35,872203
06/25/2003,15:30,25.35,25.36,25.19,25.21,1374310
06/25/2003,15:35,25.21,25.27,25.17,25.21,1219280
06/25/2003,15:40,25.21,25.23,25.139,25.199,1334706
06/25/2003,15:45,25.2,25.25,25.165,25.23,1197766
06/25/2003,15:50,25.23,25.338,25.22,25.3,1517469
06/25/2003,15:55,25.3,25.31,25.21,25.25,1655599
06/26/2003,09:30,25.39,25.44,25.21,25.28,1968294
06/26/2003,09:35,25.28,25.36,25.24,25.36,1110599
06/26/2003,09:40,25.36,25.45,25.3499,25.39,1073946
06/26/2003,09:45,25.39,25.56,25.38,25.51,1503577
06/26/2003,09:50,25.51,25.52,25.39,25.43,699005
06/26/2003,09:55,25.4299,25.49,25.42,25.47,912039
06/26/2003,10:00,25.47,25.51,25.41,25.46,833909
06/26/2003,10:05,25.46,25.51,25.45,25.49,622289
06/26/2003,10:10,25.489,25.53,25.46,25.5,572340
06/26/2003,10:15,25.512,25.5311,25.49,25.49,910457
06/26/2003,10:20,25.4969,25.5,25.42,25.42,700808
06/26/2003,10:25,25.42,25.45,25.39,25.45,685327
06/26/2003,10:30,25.449,25.471,25.37,25.37,732987
06/26/2003,10:35,25.37,25.45,25.35,25.444,839166
06/26/2003,10:40,25.44,25.49,25.41,25.41,369125
06/26/2003,10:45,25.42,25.49,25.41,25.49,347168
06/26/2003,10:50,25.489,25.49,25.43,25.48,346052
06/26/2003,10:55,25.47,25.49,25.44,25.45,494538
06/26/2003,11:00,25.44,25.453,25.37,25.43,404316
06/26/2003,11:05,25.43,25.451,25.41,25.45,460448
06/26/2003,11:10,25.45,25.46,25.4,25.42,292150
06/26/2003,11:15,25.42,25.43,25.4,25.42,249750
06/26/2003,11:20,25.42,25.46,25.396,25.42,284161
06/26/2003,11:25,25.42,25.48,25.41,25.47,214176
06/26/2003,11:30,25.47,25.55,25.47,25.55,808650
06/26/2003,11:35,25.549,25.6,25.54,25.59,595734
06/26/2003,11:40,25.59,25.64,25.56,25.58,701391
06/26/2003,11:45,25.58,25.6,25.56,25.593,280749
06/26/2003,11:50,25.6,25.68,25.59,25.638,671587
06/26/2003,11:55,25.64,25.69,25.62,25.69,362505
06/26/2003,12:00,25.7,25.72,25.64,25.64,492460
06/26/2003,12:05,25.65,25.66,25.63,25.64,242416
06/26/2003,12:10,25.64,25.65,25.57,25.58,437218
06/26/2003,12:15,25.59,25.66,25.58,25.61,404378
06/26/2003,12:20,25.62,25.63,25.58,25.58,343843
06/26/2003,12:25,25.583,25.6,25.54,25.55,413803
06/26/2003,12:30,25.55,25.62,25.54,25.619,262270
06/26/2003,12:35,25.61,25.66,25.58,25.59,296237
06/26/2003,12:40,25.591,25.6,25.57,25.58,266930
06/26/2003,12:45,25.58,25.66,25.58,25.66,330217
06/26/2003,12:50,25.66,25.66,25.61,25.613,336300
06/26/2003,12:55,25.61,25.62,25.58,25.61,268857
06/26/2003,13:00,25.61,25.62,25.59,25.59,193100
06/26/2003,13:05,25.6,25.61,25.59,25.609,262581
06/26/2003,13:10,25.6,25.61,25.57,25.59,165553
06/26/2003,13:15,25.59,25.62,25.59,25.6,474053
06/26/2003,13:20,25.59,25.601,25.57,25.58,254441
06/26/2003,13:25,25.571,25.59,25.57,25.59,204488
06/26/2003,13:30,25.59,25.62,25.58,25.611,211672
06/26/2003,13:35,25.62,25.65,25.61,25.65,224907
06/26/2003,13:40,25.64,25.65,25.64,25.65,160639
06/26/2003,13:45,25.65,25.66,25.63,25.64,200042
06/26/2003,13:50,25.639,25.64,25.59,25.61,241140
06/26/2003,13:55,25.61,25.62,25.58,25.6,237828
06/26/2003,14:00,25.6,25.71,25.6,25.68,709897
06/26/2003,14:05,25.67,25.68,25.62,25.672,307659
06/26/2003,14:10,25.68,25.69,25.65,25.66,146100
06/26/2003,14:15,25.66,25.68,25.65,25.67,163507
06/26/2003,14:20,25.67,25.67,25.63,25.64,192900
06/26/2003,14:25,25.65,25.69,25.64,25.68,290788
06/26/2003,14:30,25.69,25.74,25.67,25.68,583155
06/26/2003,14:35,25.679,25.95,25.65,25.75,2236405
06/26/2003,14:40,25.758,25.9,25.73,25.83,1906401
06/26/2003,14:45,25.83,25.84,25.68,25.81,848976
06/26/2003,14:50,25.811,25.83,25.69,25.7,690036
06/26/2003,14:55,25.701,25.81,25.66,25.81,778833
06/26/2003,15:00,25.81,25.82,25.74,25.8,490585
06/26/2003,15:05,25.79,25.82,25.75,25.75,392801
06/26/2003,15:10,25.75,25.76,25.65,25.72,729160
06/26/2003,15:15,25.72,25.74,25.69,25.7,409074
06/26/2003,15:20,25.71,25.76,25.68,25.72,352350
06/26/2003,15:25,25.72,25.73,25.649,25.66,548088
06/26/2003,15:30,25.66,25.71,25.6,25.65,1176188
06/26/2003,15:35,25.64,25.66,25.56,25.6,1009972
06/26/2003,15:40,25.6,25.73,25.59,25.7,916287
06/26/2003,15:45,25.7,25.78,25.68,25.75,686765
06/26/2003,15:50,25.75,25.77,25.66,25.67,633883
06/26/2003,15:55,25.67,25.76,25.63,25.73,1252316
06/27/2003,09:30,25.95,26.01,25.87,25.94,2847684
06/27/2003,09:35,25.95,26,25.871,25.98,1600119
06/27/2003,09:40,25.98,25.99,25.92,25.94,1165437
06/27/2003,09:45,25.9332,26.01,25.9,26.01,1909373
06/27/2003,09:50,26.01,26.01,25.89,25.97,2205331
06/27/2003,09:55,25.96,25.971,25.915,25.92,800258
06/27/2003,10:00,25.92,25.95,25.9,25.93,761857
06/27/2003,10:05,25.94,25.99,25.91,25.93,769743
06/27/2003,10:10,25.92,25.99,25.92,25.95,951645
06/27/2003,10:15,25.948,25.97,25.91,25.92,917797
06/27/2003,10:20,25.92,25.98,25.91,25.98,563171
06/27/2003,10:25,25.97,26.03,25.96,25.99,1400736
06/27/2003,10:30,26,26.11,25.98,26.09,2099983
06/27/2003,10:35,26.09,26.11,26.04,26.1079,1106718
06/27/2003,10:40,26.1088,26.18,26.1,26.12,1890774
06/27/2003,10:45,26.12,26.14,26.09,26.139,806739
06/27/2003,10:50,26.14,26.17,26.104,26.17,592848
06/27/2003,10:55,26.15,26.25,26.15,26.242,1591372
06/27/2003,11:00,26.24,26.29,26.22,26.28,1447849
06/27/2003,11:05,26.27,26.34,26.27,26.29,1869972
06/27/2003,11:10,26.29,26.3,26.22,26.23,887608
06/27/2003,11:15,26.23,26.24,26.19,26.22,894365
06/27/2003,11:20,26.23,26.27,26.1899,26.25,698337
06/27/2003,11:25,26.24,26.25,26.17,26.2,672947
06/27/2003,11:30,26.2,26.21,26.17,26.2,817299
06/27/2003,11:35,26.21,26.22,26.16,26.17,1050398
06/27/2003,11:40,26.17,26.22,26.15,26.17,724928
06/27/2003,11:45,26.176,26.19,26.09,26.13,1099389
06/27/2003,11:50,26.13,26.15,26.1,26.12,732881
06/27/2003,11:55,26.122,26.122,26.02,26.07,911785
06/27/2003,12:00,26.07,26.08,26.03,26.07,662832
06/27/2003,12:05,26.075,26.11,26.07,26.09,413791
06/27/2003,12:10,26.09,26.1,26.03,26.05,511584
06/27/2003,12:15,26.04,26.09,26.04,26.04,584205
06/27/2003,12:20,26.04,26.08,26.03,26.08,545901
06/27/2003,12:25,26.0711,26.08,26,26.02,597497
06/27/2003,12:30,26.02,26.06,26.02,26.06,392084
06/27/2003,12:35,26.06,26.07,26.038,26.06,394839
06/27/2003,12:40,26.05,26.05,26,26.02,545660
06/27/2003,12:45,26.01,26.03,25.96,25.96,640221
06/27/2003,12:50,25.96,26,25.94,25.952,540869
06/27/2003,12:55,25.97,25.97,25.91,25.96,608608
06/27/2003,13:00,25.96,26.01,25.95,25.972,654396
06/27/2003,13:05,25.97,25.99,25.93,25.98,690194
06/27/2003,13:10,25.98,25.98,25.89,25.93,554766
06/27/2003,13:15,25.93,25.972,25.9199,25.94,396418
06/27/2003,13:20,25.94,25.97,25.92,25.96,244427
06/27/2003,13:25,25.959,25.99,25.91,25.91,734239
06/27/2003,13:30,25.91,25.94,25.75,25.799,1488523
06/27/2003,13:35,25.79,25.84,25.74,25.7801,1115839
06/27/2003,13:40,25.78,25.79,25.54,25.68,1935642
06/27/2003,13:45,25.6731,25.76,25.62,25.642,1173567
06/27/2003,13:50,25.65,25.72,25.5999,25.66,1165208
06/27/2003,13:55,25.66,25.76,25.66,25.73,892352
06/27/2003,14:00,25.738,25.75,25.6699,25.74,902629
06/27/2003,14:05,25.74,25.75,25.67,25.68,694150
06/27/2003,14:10,25.69,25.73,25.66,25.73,386366
06/27/2003,14:15,25.72,25.75,25.66,25.66,431840
06/27/2003,14:20,25.66,25.72,25.66,25.7,325426
06/27/2003,14:25,25.7,25.72,25.66,25.7,293608
06/27/2003,14:30,25.71,25.78,25.68,25.77,628269
06/27/2003,14:35,25.78,25.784,25.71,25.72,491902
06/27/2003,14:40,25.72,25.75,25.71,25.748,267326
06/27/2003,14:45,25.749,25.75,25.7,25.72,251011
06/27/2003,14:50,25.73,25.73,25.67,25.7,263967
06/27/2003,14:55,25.69,25.71,25.68,25.7,414370
06/27/2003,15:00,25.7,25.72,25.68,25.69,188227
06/27/2003,15:05,25.69,25.69,25.57,25.59,823796
06/27/2003,15:10,25.59,25.62,25.56,25.602,757401
06/27/2003,15:15,25.61,25.61,25.54,25.58,717082
06/27/2003,15:20,25.59,25.63,25.54,25.59,373857
06/27/2003,15:25,25.597,25.68,25.56,25.662,541596
06/27/2003,15:30,25.67,25.71,25.63,25.663,672433
06/27/2003,15:35,25.66,25.72,25.66,25.72,498080
06/27/2003,15:40,25.719,25.74,25.62,25.67,678436
06/27/2003,15:45,25.661,25.75,25.65,25.749,714929
06/27/2003,15:50,25.75,25.85,25.72,25.78,1100557
06/27/2003,15:55,25.78,25.781,25.62,25.64,1297716
06/30/2003,09:30,25.94,26.06,25.93,26.03,2680339
06/30/2003,09:35,26.03,26.1,26,26.07,1461253
06/30/2003,09:40,26.07,26.09,26.03,26.04,1236084
06/30/2003,09:45,26.04,26.07,26.03,26.06,680985
06/30/2003,09:50,26.06,26.09,25.98,26.03,570462
06/30/2003,09:55,26.03,26.05,25.98,26.03,746805
06/30/2003,10:00,26.01,26.1,25.958,25.98,1418044
06/30/2003,10:05,25.98,26.011,25.94,25.97,724773
06/30/2003,10:10,25.96,26.04,25.94,26.03,1140217
06/30/2003,10:15,26.04,26.06,25.97,26.05,554772
06/30/2003,10:20,26.05,26.06,26,26.03,421135
06/30/2003,10:25,26.03,26.05,25.93,25.93,543872
06/30/2003,10:30,25.93,25.97,25.84,25.9001,962464
06/30/2003,10:35,25.91,25.95,25.9,25.93,575565
06/30/2003,10:40,25.93,25.94,25.83,25.87,766710
06/30/2003,10:45,25.86,25.92,25.83,25.91,371155
06/30/2003,10:50,25.91,25.97,25.888,25.96,436497
06/30/2003,10:55,25.95,25.97,25.93,25.96,298650
06/30/2003,11:00,25.957,25.96,25.89,25.91,422025
06/30/2003,11:05,25.91,25.94,25.9,25.93,166432
06/30/2003,11:10,25.93,25.96,25.93,25.95,313490
06/30/2003,11:15,25.95,25.96,25.93,25.96,289798
06/30/2003,11:20,25.957,25.98,25.909,25.92,355471
06/30/2003,11:25,25.911,25.93,25.88,25.89,300023
06/30/2003,11:30,25.9,25.9,25.7799,25.79,834269
06/30/2003,11:35,25.79,25.8,25.75,25.77,424385
06/30/2003,11:40,25.77,25.822,25.75,25.82,605120
06/30/2003,11:45,25.82,25.85,25.82,25.84,295611
06/30/2003,11:50,25.842,25.86,25.8,25.82,327500
06/30/2003,11:55,25.81,25.82,25.76,25.77,366717
06/30/2003,12:00,25.77,25.8,25.7399,25.79,427299
06/30/2003,12:05,25.789,25.81,25.77,25.79,357720
06/30/2003,12:10,25.79,25.82,25.76,25.81,254397
06/30/2003,12:15,25.808,25.83,25.79,25.829,259718
06/30/2003,12:20,25.82,25.83,25.7999,25.81,161106
06/30/2003,12:25,25.82,25.85,25.81,25.83,343354
06/30/2003,12:30,25.83,25.85,25.82,25.85,243611
06/30/2003,12:35,25.84,25.86,25.8299,25.84,146752
06/30/2003,12:40,25.84,25.85,25.77,25.78,374859
06/30/2003,12:45,25.78,25.87,25.77,25.87,413790
06/30/2003,12:50,25.87,25.88,25.83,25.84,382552
06/30/2003,12:55,25.84,25.85,25.81,25.81,150667
06/30/2003,13:00,25.81,25.85,25.7999,25.85,220938
06/30/2003,13:05,25.84,25.86,25.8299,25.83,245362
06/30/2003,13:10,25.838,25.87,25.81,25.859,224280
06/30/2003,13:15,25.85,25.9,25.85,25.899,304094
06/30/2003,13:20,25.9,25.9,25.86,25.88,274475
06/30/2003,13:25,25.88,25.9,25.87,25.88,266349
06/30/2003,13:30,25.89,25.93,25.88,25.93,385568
06/30/2003,13:35,25.93,25.991,25.91,25.95,619519
06/30/2003,13:40,25.948,25.96,25.91,25.94,253045
06/30/2003,13:45,25.949,25.95,25.91,25.92,310938
06/30/2003,13:50,25.91,25.92,25.86,25.9,232810
06/30/2003,13:55,25.9,25.95,25.9,25.93,287484
06/30/2003,14:00,25.92,25.95,25.91,25.94,334189
06/30/2003,14:05,25.94,25.95,25.928,25.93,208004
06/30/2003,14:10,25.93,25.931,25.87,25.9,312105
06/30/2003,14:15,25.89,25.9,25.87,25.88,172328
06/30/2003,14:20,25.88,25.89,25.87,25.88,330956
06/30/2003,14:25,25.882,25.91,25.88,25.9,327760
06/30/2003,14:30,25.9,25.95,25.898,25.9241,390868
06/30/2003,14:35,25.93,25.93,25.87,25.88,214980
06/30/2003,14:40,25.88,25.9,25.87,25.9,239065
06/30/2003,14:45,25.9,25.95,25.89,25.91,343457
06/30/2003,14:50,25.92,25.92,25.8499,25.889,437240
06/30/2003,14:55,25.89,25.96,25.88,25.93,596150
06/30/2003,15:00,25.92,25.94,25.9,25.93,409280
06/30/2003,15:05,25.93,25.95,25.91,25.92,268297
06/30/2003,15:10,25.92,25.92,25.83,25.84,663507
06/30/2003,15:15,25.8451,25.87,25.7999,25.857,420289
06/30/2003,15:20,25.85,25.882,25.85,25.88,287286
06/30/2003,15:25,25.883,25.89,25.84,25.8799,391701
06/30/2003,15:30,25.88,25.9,25.82,25.84,464821
06/30/2003,15:35,25.84,25.92,25.84,25.919,567613
06/30/2003,15:40,25.92,25.94,25.87,25.937,574845
06/30/2003,15:45,25.937,25.94,25.85,25.871,630233
06/30/2003,15:50,25.87,25.91,25.85,25.9,675569
06/30/2003,15:55,25.89,25.9,25.57,25.6,1798187
07/01/2003,09:30,25.59,25.69,25.55,25.68,1790464
07/01/2003,09:35,25.68,25.78,25.64,25.65,1204486
07/01/2003,09:40,25.65,25.663,25.56,25.6,887592
07/01/2003,09:45,25.6,25.72,25.57,25.69,603560
07/01/2003,09:50,25.69,25.721,25.64,25.7,635289
07/01/2003,09:55,25.71,25.74,25.67,25.74,615077
07/01/2003,10:00,25.749,25.761,25.49,25.569,2089699
07/01/2003,10:05,25.569,25.57,25.39,25.4,1877799
07/01/2003,10:10,25.4,25.49,25.39,25.47,1400854
07/01/2003,10:15,25.47,25.53,25.43,25.46,747637
07/01/2003,10:20,25.46,25.52,25.44,25.5,712507
07/01/2003,10:25,25.4911,25.55,25.46,25.55,649685
07/01/2003,10:30,25.55,25.57,25.49,25.54,650755
07/01/2003,10:35,25.54,25.57,25.5,25.54,593390
07/01/2003,10:40,25.55,25.631,25.549,25.58,712632
07/01/2003,10:45,25.58,25.59,25.5,25.54,553248
07/01/2003,10:50,25.54,25.54,25.49,25.52,158295
07/01/2003,10:55,25.52,25.53,25.47,25.49,485024
07/01/2003,11:00,25.49,25.56,25.49,25.53,280886
07/01/2003,11:05,25.54,25.6,25.51,25.6,349741
07/01/2003,11:10,25.6,25.63,25.573,25.62,502723
07/01/2003,11:15,25.62,25.65,25.58,25.62,843796
07/01/2003,11:20,25.63,25.63,25.58,25.6,210320
07/01/2003,11:25,25.61,25.65,25.6,25.65,326116
07/01/2003,11:30,25.64,25.68,25.64,25.659,414660
07/01/2003,11:35,25.65,25.69,25.65,25.689,573969
07/01/2003,11:40,25.69,25.71,25.64,25.65,505030
07/01/2003,11:45,25.64,25.7,25.62,25.67,774755
07/01/2003,11:50,25.67,25.7,25.67,25.69,262682
07/01/2003,11:55,25.69,25.76,25.68,25.73,449682
07/01/2003,12:00,25.73,25.75,25.68,25.68,392173
07/01/2003,12:05,25.691,25.71,25.67,25.69,320271
07/01/2003,12:10,25.691,25.7,25.67,25.68,298357
07/01/2003,12:15,25.67,25.69,25.61,25.62,378353
07/01/2003,12:20,25.62,25.65,25.6,25.64,183533
07/01/2003,12:25,25.65,25.65,25.61,25.62,225346
07/01/2003,12:30,25.62,25.66,25.6,25.6,519223
07/01/2003,12:35,25.6,25.6,25.53,25.59,482085
07/01/2003,12:40,25.59,25.59,25.53,25.551,440796
07/01/2003,12:45,25.55,25.58,25.55,25.57,150265
07/01/2003,12:50,25.56,25.6,25.56,25.59,111941
07/01/2003,12:55,25.59,25.68,25.59,25.64,419847
07/01/2003,13:00,25.64,25.77,25.64,25.74,775268
07/01/2003,13:05,25.734,25.79,25.67,25.681,526300
07/01/2003,13:10,25.66,25.75,25.66,25.74,362057
07/01/2003,13:15,25.73,25.76,25.71,25.75,634369
07/01/2003,13:20,25.73,25.75,25.71,25.73,228277
07/01/2003,13:25,25.74,25.88,25.73,25.828,865327
07/01/2003,13:30,25.82,25.85,25.75,25.78,326089
07/01/2003,13:35,25.77,25.79,25.77,25.77,232748
07/01/2003,13:40,25.77,25.78,25.73,25.77,173045
07/01/2003,13:45,25.77,25.83,25.75,25.756,382932
07/01/2003,13:50,25.76,25.82,25.72,25.73,317950
07/01/2003,13:55,25.72,25.75,25.72,25.74,140875
07/01/2003,14:00,25.739,25.78,25.72,25.73,219622
07/01/2003,14:05,25.73,25.74,25.65,25.71,459117
07/01/2003,14:10,25.72,25.77,25.7,25.73,429904
07/01/2003,14:15,25.73,25.78,25.72,25.771,420606
07/01/2003,14:20,25.78,25.96,25.76,25.95,1616225
07/01/2003,14:25,25.95,26.08,25.91,26.011,2530706
07/01/2003,14:30,26.02,26.07,25.97,26.05,845795
07/01/2003,14:35,26.05,26.05,25.98,26.01,682885
07/01/2003,14:40,26.01,26.116,26.01,26.116,1115337
07/01/2003,14:45,26.119,26.12,26.01,26.03,1048928
07/01/2003,14:50,26.02,26.05,26,26.02,992311
07/01/2003,14:55,26.03,26.06,25.98,26,1138047
07/01/2003,15:00,26,26.038,25.98,26,738901
07/01/2003,15:05,26.01,26.03,26,26.01,371005
07/01/2003,15:10,26,26.097,25.998,26.08,1031116
07/01/2003,15:15,26.08,26.151,26.07,26.1,863184
07/01/2003,15:20,26.09,26.14,26.07,26.08,525006
07/01/2003,15:25,26.08,26.15,26.07,26.15,536150
07/01/2003,15:30,26.13,26.15,26.1,26.132,427521
07/01/2003,15:35,26.14,26.15,26.04,26.06,929421
07/01/2003,15:40,26.06,26.1,26.05,26.08,664514
07/01/2003,15:45,26.07,26.15,26.062,26.15,639131
07/01/2003,15:50,26.15,26.19,26.1,26.18,1293274
07/01/2003,15:55,26.18,26.201,26.11,26.13,1740103
07/02/2003,09:30,26.5,26.65,26.45,26.61,7627868
07/02/2003,09:35,26.61,26.71,26.52,26.69,3470827
07/02/2003,09:40,26.7,26.87,26.69,26.8,4188136
07/02/2003,09:45,26.8,26.84,26.71,26.73,2105692
07/02/2003,09:50,26.73,26.8,26.71,26.78,1505795
07/02/2003,09:55,26.78,26.87,26.76,26.85,1852089
07/02/2003,10:00,26.87,26.9,26.82,26.84,1966632
07/02/2003,10:05,26.85,26.87,26.78,26.81,1479714
07/02/2003,10:10,26.81,26.83,26.76,26.76,1631309
07/02/2003,10:15,26.77,26.87,26.76,26.83,1247338
07/02/2003,10:20,26.84,26.86,26.79,26.86,1263552
07/02/2003,10:25,26.86,26.87,26.8199,26.84,935450
07/02/2003,10:30,26.84,26.88,26.82,26.8511,1159566
07/02/2003,10:35,26.86,26.9,26.85,26.88,1222416
07/02/2003,10:40,26.88,26.92,26.87,26.88,1227515
07/02/2003,10:45,26.89,26.91,26.84,26.85,1078261
07/02/2003,10:50,26.85,26.89,26.84,26.88,899557
07/02/2003,10:55,26.88,26.92,26.87,26.89,744853
07/02/2003,11:00,26.88,26.93,26.77,26.8311,1035002
07/02/2003,11:05,26.84,26.87,26.8,26.82,695445
07/02/2003,11:10,26.82,26.84,26.73,26.75,1062016
07/02/2003,11:15,26.75,26.79,26.73,26.77,722721
07/02/2003,11:20,26.77,26.82,26.73,26.78,798529
07/02/2003,11:25,26.77,26.84,26.76,26.83,540662
07/02/2003,11:30,26.83,26.84,26.79,26.81,445859
07/02/2003,11:35,26.81,26.81,26.74,26.75,335855
07/02/2003,11:40,26.76,26.79,26.74,26.79,797420
07/02/2003,11:45,26.7899,26.8,26.75,26.77,646300
07/02/2003,11:50,26.78,26.79,26.74,26.77,447739
07/02/2003,11:55,26.78,26.83,26.75,26.82,525146
07/02/2003,12:00,26.83,26.86,26.79,26.8,600381
07/02/2003,12:05,26.801,26.84,26.79,26.82,377658
07/02/2003,12:10,26.82,26.84,26.79,26.79,416645
07/02/2003,12:15,26.79,26.82,26.77,26.78,430831
07/02/2003,12:20,26.77,26.79,26.76,26.78,313162
07/02/2003,12:25,26.77,26.8,26.77,26.8,250483
07/02/2003,12:30,26.8,26.85,26.78,26.82,862147
07/02/2003,12:35,26.82,26.83,26.79,26.79,572052
07/02/2003,12:40,26.7901,26.81,26.77,26.8,438880
07/02/2003,12:45,26.8,26.82,26.78,26.79,494520
07/02/2003,12:50,26.79,26.8,26.76,26.77,630800
07/02/2003,12:55,26.77,26.82,26.76,26.8,517589
07/02/2003,13:00,26.79,26.8,26.75,26.76,659750
07/02/2003,13:05,26.76,26.77,26.69,26.76,943377
07/02/2003,13:10,26.76,26.81,26.74,26.74,512037
07/02/2003,13:15,26.74,26.77,26.73,26.74,470730
07/02/2003,13:20,26.74,26.76,26.73,26.76,431402
07/02/2003,13:25,26.75,26.8,26.73,26.76,863996
07/02/2003,13:30,26.76,26.78,26.73,26.75,313772
07/02/2003,13:35,26.75,26.8,26.75,26.77,383536
07/02/2003,13:40,26.78,26.81,26.77,26.78,587268
07/02/2003,13:45,26.78,26.81,26.73,26.75,481158
07/02/2003,13:50,26.76,26.76,26.73,26.7449,557700
07/02/2003,13:55,26.7488,26.76,26.7,26.72,671350
07/02/2003,14:00,26.7113,26.75,26.7,26.74,556844
07/02/2003,14:05,26.74,26.75,26.67,26.68,832067
07/02/2003,14:10,26.68,26.72,26.65,26.689,420580
07/02/2003,14:15,26.689,26.72,26.64,26.68,873566
07/02/2003,14:20,26.68,26.7,26.65,26.66,478733
07/02/2003,14:25,26.66,26.74,26.65,26.71,670280
07/02/2003,14:30,26.72,26.73,26.68,26.72,322432
07/02/2003,14:35,26.719,26.77,26.71,26.74,619936
07/02/2003,14:40,26.74,26.77,26.74,26.77,473737
07/02/2003,14:45,26.77,26.8,26.76,26.77,637040
07/02/2003,14:50,26.77,26.79,26.76,26.77,412173
07/02/2003,14:55,26.77,26.78,26.75,26.78,574287
07/02/2003,15:00,26.77,26.79,26.75,26.78,587513
07/02/2003,15:05,26.78,26.79,26.74,26.77,579082
07/02/2003,15:10,26.77,26.81,26.77,26.79,791009
07/02/2003,15:15,26.79,26.81,26.77,26.78,682950
07/02/2003,15:20,26.78,26.79,26.749,26.77,574598
07/02/2003,15:25,26.76,26.77,26.68,26.71,693898
07/02/2003,15:30,26.72,26.76,26.7,26.73,590566
07/02/2003,15:35,26.74,26.78,26.73,26.77,582909
07/02/2003,15:40,26.78,26.84,26.77,26.8,1136967
07/02/2003,15:45,26.8,26.87,26.79,26.83,1043377
07/02/2003,15:50,26.83,26.84,26.78,26.81,1185658
07/02/2003,15:55,26.81,26.9,26.8,26.87,2708021
07/03/2003,09:30,26.7,26.74,26.65,26.72,2514931
07/03/2003,09:35,26.73,26.79,26.698,26.78,954497
07/03/2003,09:40,26.79,26.81,26.73,26.78,997873
07/03/2003,09:45,26.78,26.82,26.75,26.81,784724
07/03/2003,09:50,26.8,26.89,26.78,26.8,1295554
07/03/2003,09:55,26.8,26.865,26.78,26.8,822897
07/03/2003,10:00,26.801,26.91,26.8,26.87,1781744
07/03/2003,10:05,26.87,26.88,26.81,26.836,757128
07/03/2003,10:10,26.84,26.95,26.83,26.939,1137620
07/03/2003,10:15,26.93,26.94,26.85,26.865,932070
07/03/2003,10:20,26.87,26.87,26.78,26.8,908422
07/03/2003,10:25,26.8,26.81,26.73,26.74,688604
07/03/2003,10:30,26.73,26.76,26.71,26.7499,586389
07/03/2003,10:35,26.75,26.75,26.45,26.54,1969357
07/03/2003,10:40,26.54,26.74,26.41,26.644,2319379
07/03/2003,10:45,26.65,26.74,26.64,26.72,681279
07/03/2003,10:50,26.72,26.85,26.7,26.77,907302
07/03/2003,10:55,26.77,26.8,26.65,26.68,736403
07/03/2003,11:00,26.67,26.72,26.66,26.7,706377
07/03/2003,11:05,26.7,26.73,26.68,26.71,403748
07/03/2003,11:10,26.71,26.75,26.68,26.71,450947
07/03/2003,11:15,26.72,26.78,26.71,26.77,504440
07/03/2003,11:20,26.77,26.77,26.7,26.7111,494589
07/03/2003,11:25,26.71,26.73,26.68,26.72,466793
07/03/2003,11:30,26.71,26.72,26.67,26.71,405899
07/03/2003,11:35,26.71,26.73,26.68,26.71,336894
07/03/2003,11:40,26.72,26.75,26.71,26.73,418894
07/03/2003,11:45,26.74,26.78,26.72,26.77,437753
07/03/2003,11:50,26.77,26.8,26.75,26.78,459674
07/03/2003,11:55,26.78,26.78,26.75,26.751,306505
07/03/2003,12:00,26.75,26.75,26.69,26.71,467162
07/03/2003,12:05,26.71,26.72,26.67,26.67,387264
07/03/2003,12:10,26.68,26.69,26.67,26.68,315461
07/03/2003,12:15,26.68,26.69,26.65,26.65,574446
07/03/2003,12:20,26.659,26.67,26.61,26.64,550498
07/03/2003,12:25,26.638,26.66,26.597,26.62,703171
07/03/2003,12:30,26.61,26.65,26.61,26.61,432257
07/03/2003,12:35,26.61,26.64,26.57,26.629,530069
07/03/2003,12:40,26.629,26.63,26.59,26.59,437493
07/03/2003,12:45,26.59,26.65,26.57,26.64,475534
07/03/2003,12:50,26.64,26.66,26.59,26.601,739584
07/03/2003,12:55,26.59,26.6,26.49,26.5,1695545
07/07/2003,09:30,27.01,27.13,26.985,27.1,6791616
07/07/2003,09:35,27.12,27.25,27.07,27.239,2799334
07/07/2003,09:40,27.24,27.26,27.17,27.26,2076560
07/07/2003,09:45,27.27,27.3,27.24,27.27,1471728
07/07/2003,09:50,27.28,27.35,27.27,27.35,2158771
07/07/2003,09:55,27.35,27.45,27.34,27.42,2526872
07/07/2003,10:00,27.42,27.44,27.37,27.4,1607045
07/07/2003,10:05,27.39,27.43,27.341,27.41,1030164
07/07/2003,10:10,27.41,27.47,27.4,27.46,978227
07/07/2003,10:15,27.47,27.5,27.45,27.48,1583123
07/07/2003,10:20,27.48,27.51,27.46,27.5,2138266
07/07/2003,10:25,27.5,27.53,27.48,27.5,2051243
07/07/2003,10:30,27.49,27.5,27.42,27.431,1129569
07/07/2003,10:35,27.4331,27.44,27.4,27.4101,1342298
07/07/2003,10:40,27.41,27.45,27.379,27.432,802850
07/07/2003,10:45,27.43,27.46,27.3888,27.39,829704
07/07/2003,10:50,27.39,27.45,27.38,27.44,1018471
07/07/2003,10:55,27.44,27.49,27.429,27.47,1004334
07/07/2003,11:00,27.47,27.5,27.44,27.45,894035
07/07/2003,11:05,27.45,27.47,27.43,27.46,631610
07/07/2003,11:10,27.45,27.52,27.45,27.51,1201540
07/07/2003,11:15,27.52,27.551,27.489,27.51,1153528
07/07/2003,11:20,27.52,27.54,27.48,27.51,668687
07/07/2003,11:25,27.51,27.51,27.47,27.49,760639
07/07/2003,11:30,27.49,27.53,27.48,27.51,712900
07/07/2003,11:35,27.52,27.52,27.45,27.46,819563
07/07/2003,11:40,27.46,27.48,27.41,27.44,876741
07/07/2003,11:45,27.43,27.45,27.41,27.45,552155
07/07/2003,11:50,27.45,27.47,27.4,27.4401,621017
07/07/2003,11:55,27.45,27.48,27.43,27.47,718317
07/07/2003,12:00,27.47,27.5,27.46,27.49,540056
07/07/2003,12:05,27.48,27.51,27.48,27.5,772037
07/07/2003,12:10,27.5,27.5,27.462,27.48,345804
07/07/2003,12:15,27.48,27.5,27.47,27.49,493395
07/07/2003,12:20,27.5,27.52,27.48,27.519,882433
07/07/2003,12:25,27.52,27.53,27.49,27.5,910824
07/07/2003,12:30,27.51,27.51,27.45,27.46,702550
07/07/2003,12:35,27.459,27.49,27.45,27.49,487941
07/07/2003,12:40,27.49,27.5,27.47,27.49,377586
07/07/2003,12:45,27.49,27.49,27.45,27.45,551207
07/07/2003,12:50,27.45,27.45,27.41,27.43,498274
07/07/2003,12:55,27.42,27.46,27.41,27.4501,501100
07/07/2003,13:00,27.46,27.46,27.41,27.42,551151
07/07/2003,13:05,27.42,27.44,27.398,27.42,683081
07/07/2003,13:10,27.42,27.43,27.41,27.4288,563490
07/07/2003,13:15,27.42,27.43,27.4,27.4,397002
07/07/2003,13:20,27.41,27.42,27.38,27.4,509347
07/07/2003,13:25,27.4,27.44,27.39,27.411,514608
07/07/2003,13:30,27.42,27.441,27.41,27.44,572970
07/07/2003,13:35,27.44,27.48,27.44,27.47,472050
07/07/2003,13:40,27.47,27.48,27.45,27.45,438220
07/07/2003,13:45,27.45,27.45,27.41,27.43,514357
07/07/2003,13:50,27.43,27.45,27.4,27.4,627484
07/07/2003,13:55,27.41,27.43,27.4,27.42,382835
07/07/2003,14:00,27.43,27.49,27.42,27.48,924662
07/07/2003,14:05,27.47,27.48,27.43,27.44,638629
07/07/2003,14:10,27.44,27.45,27.43,27.43,304469
07/07/2003,14:15,27.43,27.47,27.43,27.46,481819
07/07/2003,14:20,27.46,27.47,27.43,27.43,560385
07/07/2003,14:25,27.44,27.471,27.43,27.45,479504
07/07/2003,14:30,27.46,27.48,27.44,27.46,440638
07/07/2003,14:35,27.461,27.49,27.46,27.471,684912
07/07/2003,14:40,27.47,27.5,27.47,27.478,622864
07/07/2003,14:45,27.48,27.5,27.46,27.48,668247
07/07/2003,14:50,27.48,27.5,27.46,27.49,666739
07/07/2003,14:55,27.49,27.52,27.476,27.51,1137936
07/07/2003,15:00,27.52,27.54,27.5,27.527,645265
07/07/2003,15:05,27.53,27.53,27.48,27.48,959259
07/07/2003,15:10,27.48,27.5,27.48,27.5,581815
07/07/2003,15:15,27.5,27.53,27.49,27.5,1168356
07/07/2003,15:20,27.5,27.51,27.4,27.46,1429204
07/07/2003,15:25,27.45,27.48,27.42,27.46,972015
07/07/2003,15:30,27.47,27.51,27.46,27.49,788274
07/07/2003,15:35,27.4978,27.5,27.453,27.47,658306
07/07/2003,15:40,27.47,27.5,27.46,27.48,684758
07/07/2003,15:45,27.49,27.52,27.48,27.51,1112474
07/07/2003,15:50,27.51,27.53,27.489,27.5,1082917
07/07/2003,15:55,27.5,27.53,27.38,27.41,2023705
07/08/2003,09:30,27.26,27.42,27.25,27.4,3156149
07/08/2003,09:35,27.4,27.47,27.39,27.43,1098447
07/08/2003,09:40,27.44,27.455,27.4,27.41,740168
07/08/2003,09:45,27.42,27.52,27.39,27.43,1508176
07/08/2003,09:50,27.43,27.47,27.41,27.42,832774
07/08/2003,09:55,27.42,27.42,27.3,27.3211,1274922
07/08/2003,10:00,27.32,27.36,27.27,27.3,1071399
07/08/2003,10:05,27.292,27.32,27.249,27.3,939584
07/08/2003,10:10,27.3,27.36,27.28,27.32,657188
07/08/2003,10:15,27.31,27.35,27.27,27.319,630389
07/08/2003,10:20,27.32,27.35,27.29,27.35,552472
07/08/2003,10:25,27.34,27.35,27.3,27.32,688715
07/08/2003,10:30,27.32,27.42,27.29,27.39,596835
07/08/2003,10:35,27.39,27.45,27.37,27.44,838642
07/08/2003,10:40,27.434,27.44,27.37,27.4,908525
07/08/2003,10:45,27.4,27.4,27.37,27.39,522114
07/08/2003,10:50,27.39,27.4,27.33,27.34,784803
07/08/2003,10:55,27.33,27.42,27.33,27.42,463068
07/08/2003,11:00,27.42,27.44,27.36,27.39,454308
07/08/2003,11:05,27.38,27.42,27.35,27.37,389544
07/08/2003,11:10,27.36,27.39,27.34,27.38,567364
07/08/2003,11:15,27.378,27.441,27.37,27.41,1189071
07/08/2003,11:20,27.42,27.42,27.38,27.39,667257
07/08/2003,11:25,27.39,27.401,27.36,27.39,386453
07/08/2003,11:30,27.39,27.4,27.36,27.38,508916
07/08/2003,11:35,27.381,27.431,27.37,27.39,595726
07/08/2003,11:40,27.38,27.41,27.35,27.41,708726
07/08/2003,11:45,27.41,27.43,27.39,27.409,462552
07/08/2003,11:50,27.41,27.43,27.4,27.42,232093
07/08/2003,11:55,27.42,27.43,27.4,27.41,266508
07/08/2003,12:00,27.41,27.41,27.34,27.39,457262
07/08/2003,12:05,27.38,27.39,27.33,27.3849,387921
07/08/2003,12:10,27.384,27.39,27.35,27.37,281591
07/08/2003,12:15,27.37,27.37,27.3,27.33,480866
07/08/2003,12:20,27.336,27.36,27.27,27.35,765854
07/08/2003,12:25,27.341,27.38,27.34,27.34,613630
07/08/2003,12:30,27.34,27.36,27.32,27.35,312693
07/08/2003,12:35,27.341,27.36,27.33,27.36,296621
07/08/2003,12:40,27.36,27.37,27.34,27.36,236733
07/08/2003,12:45,27.35,27.36,27.33,27.34,347996
07/08/2003,12:50,27.35,27.37,27.33,27.37,508786
07/08/2003,12:55,27.37,27.39,27.36,27.38,319952
07/08/2003,13:00,27.38,27.4,27.37,27.39,496716
07/08/2003,13:05,27.38,27.39,27.34,27.36,237413
07/08/2003,13:10,27.36,27.38,27.35,27.35,141789
07/08/2003,13:15,27.35,27.36,27.32,27.347,383324
07/08/2003,13:20,27.35,27.36,27.33,27.34,319200
07/08/2003,13:25,27.34,27.36,27.31,27.35,223393
07/08/2003,13:30,27.36,27.38,27.34,27.36,307361
07/08/2003,13:35,27.36,27.36,27.32,27.34,593242
07/08/2003,13:40,27.3377,27.35,27.329,27.34,171547
07/08/2003,13:45,27.35,27.36,27.33,27.35,225150
07/08/2003,13:50,27.3422,27.38,27.34,27.36,289289
07/08/2003,13:55,27.37,27.37,27.33,27.34,710965
07/08/2003,14:00,27.35,27.36,27.28,27.31,785387
07/08/2003,14:05,27.304,27.33,27.3,27.31,338630
07/08/2003,14:10,27.32,27.34,27.28,27.34,230552
07/08/2003,14:15,27.34,27.35,27.33,27.35,318032
07/08/2003,14:20,27.35,27.38,27.34,27.37,247660
07/08/2003,14:25,27.37,27.41,27.34,27.3813,487876
07/08/2003,14:30,27.39,27.4,27.36,27.38,254328
07/08/2003,14:35,27.37,27.39,27.36,27.38,746834
07/08/2003,14:40,27.37,27.44,27.37,27.43,519506
07/08/2003,14:45,27.429,27.45,27.4,27.44,460766
07/08/2003,14:50,27.433,27.48,27.4,27.46,573881
07/08/2003,14:55,27.46,27.479,27.44,27.47,491796
07/08/2003,15:00,27.479,27.5,27.45,27.49,672663
07/08/2003,15:05,27.5,27.51,27.47,27.49,1065986
07/08/2003,15:10,27.49,27.51,27.45,27.48,1503250
07/08/2003,15:15,27.481,27.49,27.47,27.47,518530
07/08/2003,15:20,27.48,27.54,27.47,27.53,816056
07/08/2003,15:25,27.53,27.63,27.51,27.6,1259214
07/08/2003,15:30,27.61,27.68,27.59,27.65,1276506
07/08/2003,15:35,27.65,27.7,27.649,27.69,993529
07/08/2003,15:40,27.69,27.75,27.67,27.72,1447393
07/08/2003,15:45,27.72,27.79,27.71,27.77,1610352
07/08/2003,15:50,27.77,27.8,27.72,27.74,2107426
07/08/2003,15:55,27.739,27.75,27.6,27.667,2122996
07/09/2003,09:30,27.56,27.61,27.51,27.56,2820655
07/09/2003,09:35,27.558,27.7,27.53,27.69,1470057
07/09/2003,09:40,27.682,27.69,27.54,27.57,1890669
07/09/2003,09:45,27.579,27.59,27.51,27.57,993118
07/09/2003,09:50,27.579,27.605,27.55,27.57,797814
07/09/2003,09:55,27.56,27.58,27.53,27.54,770937
07/09/2003,10:00,27.54,27.59,27.4221,27.458,1423491
07/09/2003,10:05,27.46,27.65,27.458,27.56,927755
07/09/2003,10:10,27.559,27.59,27.52,27.57,592312
07/09/2003,10:15,27.56,27.65,27.54,27.633,694632
07/09/2003,10:20,27.63,27.68,27.62,27.64,862099
07/09/2003,10:25,27.64,27.65,27.56,27.62,808006
07/09/2003,10:30,27.62,27.62,27.54,27.58,621878
07/09/2003,10:35,27.58,27.59,27.48,27.48,988657
07/09/2003,10:40,27.48,27.52,27.47,27.49,856293
07/09/2003,10:45,27.5,27.56,27.45,27.47,525946
07/09/2003,10:50,27.47,27.48,27.41,27.43,829180
07/09/2003,10:55,27.449,27.481,27.35,27.38,824604
07/09/2003,11:00,27.38,27.45,27.34,27.3989,757410
07/09/2003,11:05,27.4,27.42,27.34,27.42,749657
07/09/2003,11:10,27.42,27.48,27.4,27.48,598584
07/09/2003,11:15,27.48,27.501,27.44,27.44,520498
07/09/2003,11:20,27.43,27.48,27.43,27.46,363871
07/09/2003,11:25,27.46,27.47,27.43,27.46,207147
07/09/2003,11:30,27.46,27.49,27.43,27.47,541241
07/09/2003,11:35,27.47,27.48,27.41,27.42,351425
07/09/2003,11:40,27.42,27.45,27.41,27.44,430672
07/09/2003,11:45,27.44,27.45,27.39,27.42,441606
07/09/2003,11:50,27.43,27.43,27.4,27.414,475077
07/09/2003,11:55,27.42,27.42,27.33,27.36,722594
07/09/2003,12:00,27.36,27.37,27.249,27.3,1220808
07/09/2003,12:05,27.3,27.32,27.29,27.3,616438
07/09/2003,12:10,27.31,27.34,27.3,27.33,428133
07/09/2003,12:15,27.3301,27.34,27.27,27.29,541548
07/09/2003,12:20,27.27,27.3,27.27,27.29,673867
07/09/2003,12:25,27.29,27.31,27.289,27.3,428641
07/09/2003,12:30,27.3,27.358,27.28,27.35,433202
07/09/2003,12:35,27.35,27.35,27.248,27.27,773098
07/09/2003,12:40,27.27,27.29,27.26,27.28,454589
07/09/2003,12:45,27.28,27.3,27.25,27.29,402257
07/09/2003,12:50,27.29,27.29,27.25,27.28,523495
07/09/2003,12:55,27.28,27.284,27.25,27.284,504850
07/09/2003,13:00,27.28,27.3,27.27,27.281,405148
07/09/2003,13:05,27.28,27.29,27.27,27.28,368900
07/09/2003,13:10,27.28,27.36,27.279,27.33,557414
07/09/2003,13:15,27.328,27.343,27.31,27.34,379886
07/09/2003,13:20,27.33,27.34,27.31,27.33,322575
07/09/2003,13:25,27.32,27.34,27.3,27.313,241335
07/09/2003,13:30,27.319,27.34,27.29,27.33,336630
07/09/2003,13:35,27.328,27.33,27.3,27.3149,237788
07/09/2003,13:40,27.31,27.32,27.29,27.31,291553
07/09/2003,13:45,27.31,27.36,27.31,27.32,472503
07/09/2003,13:50,27.32,27.3348,27.3,27.32,305884
07/09/2003,13:55,27.32,27.35,27.31,27.34,246543
07/09/2003,14:00,27.34,27.42,27.33,27.4,683281
07/09/2003,14:05,27.4,27.41,27.37,27.3768,349666
07/09/2003,14:10,27.38,27.45,27.36,27.43,585546
07/09/2003,14:15,27.43,27.46,27.42,27.43,683088
07/09/2003,14:20,27.429,27.5,27.42,27.49,781118
07/09/2003,14:25,27.49,27.5,27.398,27.41,617848
07/09/2003,14:30,27.41,27.47,27.4,27.43,729201
07/09/2003,14:35,27.43,27.45,27.4,27.43,425878
07/09/2003,14:40,27.43,27.46,27.428,27.45,486806
07/09/2003,14:45,27.45,27.523,27.44,27.519,872569
07/09/2003,14:50,27.52,27.57,27.49,27.54,759832
07/09/2003,14:55,27.54,27.54,27.48,27.52,659805
07/09/2003,15:00,27.52,27.53,27.45,27.49,666931
07/09/2003,15:05,27.491,27.56,27.482,27.55,415784
07/09/2003,15:10,27.55,27.62,27.55,27.57,754309
07/09/2003,15:15,27.58,27.685,27.56,27.66,1091016
07/09/2003,15:20,27.659,27.69,27.63,27.65,1035907
07/09/2003,15:25,27.65,27.66,27.62,27.63,633690
07/09/2003,15:30,27.62,27.65,27.6,27.619,829990
07/09/2003,15:35,27.61,27.62,27.54,27.562,672958
07/09/2003,15:40,27.56,27.57,27.48,27.487,933888
07/09/2003,15:45,27.49,27.55,27.48,27.51,668947
07/09/2003,15:50,27.5,27.52,27.34,27.37,1168908
07/09/2003,15:55,27.37,27.48,27.36,27.48,1543551
07/10/2003,09:30,27.25,27.3,27.15,27.3,2191166
07/10/2003,09:35,27.29,27.35,27.17,27.24,1198921
07/10/2003,09:40,27.24,27.42,27.22,27.33,1112173
07/10/2003,09:45,27.33,27.35,27.24,27.31,898731
07/10/2003,09:50,27.31,27.42,27.29,27.4,886574
07/10/2003,09:55,27.4,27.4,27.27,27.3,707010
07/10/2003,10:00,27.3,27.31,27.25,27.291,949005
07/10/2003,10:05,27.29,27.3,27.24,27.28,708458
07/10/2003,10:10,27.271,27.31,27.24,27.2501,773138
07/10/2003,10:15,27.25,27.312,27.241,27.28,516732
07/10/2003,10:20,27.29,27.31,27.26,27.29,551137
07/10/2003,10:25,27.3,27.33,27.25,27.25,688699
07/10/2003,10:30,27.26,27.3,27.23,27.248,695866
07/10/2003,10:35,27.24,27.3,27.22,27.29,586042
07/10/2003,10:40,27.29,27.3,27.24,27.252,303197
07/10/2003,10:45,27.26,27.26,27.19,27.23,691033
07/10/2003,10:50,27.239,27.24,27.17,27.2,761037
07/10/2003,10:55,27.21,27.22,27.19,27.21,202972
07/10/2003,11:00,27.21,27.24,27.19,27.2,251817
07/10/2003,11:05,27.2,27.2299,27.19,27.2,384751
07/10/2003,11:10,27.2,27.21,27.15,27.1521,598541
07/10/2003,11:15,27.16,27.19,27.15,27.18,381995
07/10/2003,11:20,27.19,27.2,27.16,27.18,335791
07/10/2003,11:25,27.17,27.25,27.16,27.23,517199
07/10/2003,11:30,27.23,27.25,27.19,27.2,355007
07/10/2003,11:35,27.2,27.201,27.13,27.15,373818
07/10/2003,11:40,27.14,27.15,27.05,27.11,788969
07/10/2003,11:45,27.11,27.11,27.01,27.02,602172
07/10/2003,11:50,27.01,27.06,27.01,27.05,618356
07/10/2003,11:55,27.06,27.08,27,27.0303,527329
07/10/2003,12:00,27.0302,27.06,27,27.05,450291
07/10/2003,12:05,27.04,27.05,27.01,27.04,316921
07/10/2003,12:10,27.04,27.06,27.013,27.05,344624
07/10/2003,12:15,27.05,27.09,27.05,27.057,409713
07/10/2003,12:20,27.05,27.07,27.03,27.05,392410
07/10/2003,12:25,27.06,27.093,27.05,27.08,223658
07/10/2003,12:30,27.071,27.08,27.05,27.08,304303
07/10/2003,12:35,27.075,27.08,27.03,27.04,350290
07/10/2003,12:40,27.04,27.05,26.95,26.96,1429428
07/10/2003,12:45,26.96,27,26.88,26.89,886654
07/10/2003,12:50,26.88,26.9,26.86,26.88,872295
07/10/2003,12:55,26.88,26.883,26.809,26.81,688354
07/10/2003,13:00,26.81,26.83,26.718,26.73,1331415
07/10/2003,13:05,26.73,26.8,26.72,26.8,839696
07/10/2003,13:10,26.8,26.82,26.77,26.819,707493
07/10/2003,13:15,26.82,26.86,26.78,26.8,770010
07/10/2003,13:20,26.8,26.84,26.8,26.83,391772
07/10/2003,13:25,26.83,26.9,26.83,26.879,900663
07/10/2003,13:30,26.88,26.881,26.82,26.88,457482
07/10/2003,13:35,26.88,26.92,26.86,26.91,480205
07/10/2003,13:40,26.91,26.92,26.87,26.87,374426
07/10/2003,13:45,26.87,26.89,26.84,26.874,391679
07/10/2003,13:50,26.88,26.901,26.85,26.86,311479
07/10/2003,13:55,26.85,26.87,26.82,26.83,419707
07/10/2003,14:00,26.83,26.85,26.82,26.85,303237
07/10/2003,14:05,26.85,26.86,26.77,26.81,424042
07/10/2003,14:10,26.81,26.82,26.789,26.81,467124
07/10/2003,14:15,26.81,26.82,26.73,26.77,555334
07/10/2003,14:20,26.77,26.798,26.74,26.79,324436
07/10/2003,14:25,26.79,26.85,26.78,26.85,377102
07/10/2003,14:30,26.85,26.87,26.81,26.84,413900
07/10/2003,14:35,26.831,26.84,26.77,26.81,472970
07/10/2003,14:40,26.8,26.86,26.8,26.821,498037
07/10/2003,14:45,26.82,26.85,26.74,26.78,552365
07/10/2003,14:50,26.77,26.84,26.76,26.84,345240
07/10/2003,14:55,26.84,26.95,26.839,26.9,889550
07/10/2003,15:00,26.8941,26.95,26.87,26.91,767800
07/10/2003,15:05,26.91,26.925,26.85,26.8513,573608
07/10/2003,15:10,26.85,26.9,26.85,26.86,402832
07/10/2003,15:15,26.86,26.89,26.8,26.84,512865
07/10/2003,15:20,26.84,26.9,26.84,26.9,398463
07/10/2003,15:25,26.9,26.96,26.89,26.93,954547
07/10/2003,15:30,26.93,26.95,26.9,26.92,425709
07/10/2003,15:35,26.92,26.94,26.85,26.86,500737
07/10/2003,15:40,26.86,26.95,26.85,26.93,805048
07/10/2003,15:45,26.922,26.95,26.91,26.92,416774
07/10/2003,15:50,26.93,26.99,26.91,26.96,898373
07/10/2003,15:55,26.96,26.97,26.9,26.91,988157
07/11/2003,09:30,26.95,27,26.91,27,1491669
07/11/2003,09:35,27.01,27.07,26.96,26.97,1117187
07/11/2003,09:40,26.96,27.057,26.89,27.05,638448
07/11/2003,09:45,27.05,27.062,26.97,27.01,900036
07/11/2003,09:50,27,27.1,27,27.1,948181
07/11/2003,09:55,27.1,27.14,27.06,27.1311,798838
07/11/2003,10:00,27.14,27.17,27.03,27.05,719949
07/11/2003,10:05,27.049,27.09,27,27.07,668825
07/11/2003,10:10,27.07,27.11,27.05,27.09,583226
07/11/2003,10:15,27.1,27.16,27.07,27.13,668307
07/11/2003,10:20,27.12,27.16,27.1,27.13,647578
07/11/2003,10:25,27.13,27.25,27.13,27.24,1074069
07/11/2003,10:30,27.25,27.27,27.18,27.2099,845753
07/11/2003,10:35,27.21,27.22,27.16,27.17,353043
07/11/2003,10:40,27.17,27.22,27.17,27.22,400955
07/11/2003,10:45,27.2198,27.24,27.2,27.21,466886
07/11/2003,10:50,27.209,27.243,27.2,27.22,611009
07/11/2003,10:55,27.22,27.22,27.18,27.19,441940
07/11/2003,11:00,27.19,27.24,27.18,27.21,452990
07/11/2003,11:05,27.22,27.22,27.11,27.14,505098
07/11/2003,11:10,27.14,27.185,27.13,27.17,701857
07/11/2003,11:15,27.18,27.22,27.15,27.22,443900
07/11/2003,11:20,27.22,27.27,27.21,27.23,846780
07/11/2003,11:25,27.22,27.27,27.22,27.23,712021
07/11/2003,11:30,27.24,27.29,27.23,27.25,541488
07/11/2003,11:35,27.25,27.2759,27.23,27.26,450268
07/11/2003,11:40,27.27,27.271,27.23,27.25,466504
07/11/2003,11:45,27.26,27.31,27.25,27.31,741864
07/11/2003,11:50,27.31,27.39,27.3,27.39,1054666
07/11/2003,11:55,27.38,27.43,27.36,27.42,815364
07/11/2003,12:00,27.43,27.45,27.38,27.4,742302
07/11/2003,12:05,27.39,27.4,27.35,27.4,421921
07/11/2003,12:10,27.38,27.41,27.36,27.39,437623
07/11/2003,12:15,27.38,27.4,27.359,27.39,393000
07/11/2003,12:20,27.38,27.44,27.37,27.44,446062
07/11/2003,12:25,27.43,27.44,27.37,27.38,289939
07/11/2003,12:30,27.38,27.39,27.35,27.37,302800
07/11/2003,12:35,27.37,27.38,27.35,27.36,264819
07/11/2003,12:40,27.35,27.371,27.35,27.36,219186
07/11/2003,12:45,27.36,27.44,27.36,27.42,585559
07/11/2003,12:50,27.42,27.44,27.38,27.4,452713
07/11/2003,12:55,27.4,27.41,27.373,27.38,185757
07/11/2003,13:00,27.38,27.41,27.36,27.38,449038
07/11/2003,13:05,27.377,27.4,27.36,27.3701,368093
07/11/2003,13:10,27.3789,27.38,27.3,27.33,582145
07/11/2003,13:15,27.33,27.4,27.33,27.38,496328
07/11/2003,13:20,27.39,27.39,27.31,27.36,385816
07/11/2003,13:25,27.379,27.4,27.35,27.37,323368
07/11/2003,13:30,27.37,27.39,27.35,27.36,225707
07/11/2003,13:35,27.36,27.38,27.34,27.38,244800
07/11/2003,13:40,27.39,27.4,27.33,27.35,356999
07/11/2003,13:45,27.341,27.37,27.3,27.34,460815
07/11/2003,13:50,27.33,27.34,27.31,27.31,277945
07/11/2003,13:55,27.32,27.36,27.31,27.345,500682
07/11/2003,14:00,27.35,27.38,27.33,27.35,355600
07/11/2003,14:05,27.34,27.35,27.27,27.29,413322
07/11/2003,14:10,27.2822,27.3,27.2,27.2288,653038
07/11/2003,14:15,27.23,27.26,27.2,27.23,364926
07/11/2003,14:20,27.2277,27.25,27.1878,27.24,617970
07/11/2003,14:25,27.24,27.24,27.19,27.2,553462
07/11/2003,14:30,27.21,27.21,27.15,27.16,476559
07/11/2003,14:35,27.16,27.23,27.16,27.22,304458
07/11/2003,14:40,27.22,27.22,27.11,27.17,715912
07/11/2003,14:45,27.17,27.19,27.14,27.17,340974
07/11/2003,14:50,27.16,27.23,27.16,27.18,493617
07/11/2003,14:55,27.17,27.19,27.14,27.16,256434
07/11/2003,15:00,27.1659,27.17,27.11,27.15,394408
07/11/2003,15:05,27.15,27.22,27.142,27.2,551684
07/11/2003,15:10,27.2,27.25,27.2,27.22,398090
07/11/2003,15:15,27.23,27.25,27.19,27.247,398375
07/11/2003,15:20,27.2478,27.29,27.22,27.2778,379333
07/11/2003,15:25,27.27,27.28,27.22,27.24,362612
07/11/2003,15:30,27.24,27.28,27.24,27.26,351202
07/11/2003,15:35,27.26,27.28,27.22,27.24,448993
07/11/2003,15:40,27.24,27.32,27.23,27.31,507875
07/11/2003,15:45,27.3122,27.45,27.3,27.43,1411981
07/11/2003,15:50,27.43,27.44,27.321,27.33,1318471
07/11/2003,15:55,27.33,27.34,27.29,27.3,1626716
07/14/2003,09:30,27.63,27.75,27.595,27.73,3011754
07/14/2003,09:35,27.73,27.75,27.658,27.66,1088548
07/14/2003,09:40,27.67,27.69,27.62,27.63,807117
07/14/2003,09:45,27.63,27.653,27.6,27.64,826884
07/14/2003,09:50,27.63,27.642,27.6,27.61,740816
07/14/2003,09:55,27.6,27.68,27.6,27.67,876926
07/14/2003,10:00,27.66,27.7,27.64,27.69,973506
07/14/2003,10:05,27.69,27.74,27.651,27.66,1122126
07/14/2003,10:10,27.67,27.7,27.63,27.67,782638
07/14/2003,10:15,27.67,27.72,27.66,27.7,1376535
07/14/2003,10:20,27.71,27.77,27.69,27.74,1636225
07/14/2003,10:25,27.73,27.79,27.721,27.75,1370100
07/14/2003,10:30,27.75,27.79,27.73,27.77,1025367
07/14/2003,10:35,27.78,27.79,27.73,27.76,717624
07/14/2003,10:40,27.75,27.752,27.68,27.71,980215
07/14/2003,10:45,27.72,27.76,27.71,27.72,677955
07/14/2003,10:50,27.75,27.77,27.72,27.76,503618
07/14/2003,10:55,27.76,27.79,27.75,27.78,723094
07/14/2003,11:00,27.77,27.799,27.74,27.74,801550
07/14/2003,11:05,27.75,27.75,27.72,27.73,445781
07/14/2003,11:10,27.73,27.75,27.71,27.73,424522
07/14/2003,11:15,27.73,27.73,27.66,27.69,674078
07/14/2003,11:20,27.69,27.71,27.66,27.7068,324316
07/14/2003,11:25,27.71,27.71,27.67,27.68,204316
07/14/2003,11:30,27.68,27.72,27.68,27.7,292215
07/14/2003,11:35,27.69,27.71,27.64,27.67,518334
07/14/2003,11:40,27.67,27.68,27.65,27.67,286730
07/14/2003,11:45,27.678,27.691,27.66,27.68,529502
07/14/2003,11:50,27.69,27.7,27.68,27.69,280100
07/14/2003,11:55,27.69,27.7,27.66,27.67,266865
07/14/2003,12:00,27.67,27.689,27.63,27.65,608100
07/14/2003,12:05,27.64,27.65,27.58,27.64,1207806
07/14/2003,12:10,27.64,27.69,27.63,27.651,497304
07/14/2003,12:15,27.65,27.67,27.59,27.6,770112
07/14/2003,12:20,27.58,27.68,27.58,27.668,401100
07/14/2003,12:25,27.66,27.67,27.64,27.65,219460
07/14/2003,12:30,27.64,27.65,27.62,27.647,281754
07/14/2003,12:35,27.64,27.67,27.63,27.67,277187
07/14/2003,12:40,27.67,27.67,27.61,27.62,257322
07/14/2003,12:45,27.62,27.65,27.61,27.65,173100
07/14/2003,12:50,27.65,27.65,27.59,27.62,236524
07/14/2003,12:55,27.61,27.64,27.61,27.6379,181600
07/14/2003,13:00,27.64,27.67,27.63,27.65,353302
07/14/2003,13:05,27.6505,27.66,27.63,27.65,216222
07/14/2003,13:10,27.65,27.67,27.64,27.64,365450
07/14/2003,13:15,27.64,27.65,27.6,27.62,363977
07/14/2003,13:20,27.6199,27.63,27.61,27.63,185860
07/14/2003,13:25,27.64,27.64,27.61,27.62,199128
07/14/2003,13:30,27.63,27.66,27.62,27.66,393440
07/14/2003,13:35,27.6596,27.6801,27.65,27.66,303856
07/14/2003,13:40,27.67,27.69,27.66,27.67,351729
07/14/2003,13:45,27.677,27.69,27.67,27.68,397912
07/14/2003,13:50,27.68,27.7,27.65,27.67,290931
07/14/2003,13:55,27.67,27.7,27.65,27.69,239149
07/14/2003,14:00,27.69,27.71,27.67,27.69,471084
07/14/2003,14:05,27.69,27.7,27.66,27.67,418158
07/14/2003,14:10,27.67,27.68,27.64,27.66,231270
07/14/2003,14:15,27.66,27.67,27.63,27.64,257728
07/14/2003,14:20,27.65,27.68,27.64,27.68,255630
07/14/2003,14:25,27.678,27.72,27.67,27.7,434596
07/14/2003,14:30,27.71,27.72,27.66,27.67,593400
07/14/2003,14:35,27.68,27.71,27.67,27.71,339165
07/14/2003,14:40,27.7,27.71,27.6,27.6,524696
07/14/2003,14:45,27.6,27.6,27.54,27.5789,954854
07/14/2003,14:50,27.579,27.6,27.54,27.58,449596
07/14/2003,14:55,27.577,27.6,27.54,27.589,291228
07/14/2003,15:00,27.58,27.61,27.57,27.58,386607
07/14/2003,15:05,27.58,27.581,27.3,27.37,2051503
07/14/2003,15:10,27.39,27.5,27.31,27.42,1620305
07/14/2003,15:15,27.43,27.5,27.4,27.44,900089
07/14/2003,15:20,27.4389,27.46,27.4,27.41,618773
07/14/2003,15:25,27.41,27.46,27.38,27.46,694491
07/14/2003,15:30,27.46,27.49,27.37,27.39,849343
07/14/2003,15:35,27.37,27.39,27.28,27.3,1130834
07/14/2003,15:40,27.31,27.31,27.12,27.14,1703064
07/14/2003,15:45,27.15,27.2,27.07,27.15,1875038
07/14/2003,15:50,27.15,27.16,27.09,27.11,980196
07/14/2003,15:55,27.11,27.21,27.05,27.19,1683963
07/15/2003,09:30,27.47,27.53,27.43,27.47,2282407
07/15/2003,09:35,27.47,27.5,27.3,27.337,1494861
07/15/2003,09:40,27.34,27.42,27.25,27.3,1529187
07/15/2003,09:45,27.31,27.3875,27.22,27.265,1220387
07/15/2003,09:50,27.269,27.27,27.2,27.24,828507
07/15/2003,09:55,27.25,27.35,27.24,27.35,623474
07/15/2003,10:00,27.35,27.43,27.22,27.22,1547476
07/15/2003,10:05,27.22,27.34,27.2,27.33,838686
07/15/2003,10:10,27.33,27.38,27.25,27.26,977013
07/15/2003,10:15,27.26,27.29,27.22,27.239,795960
07/15/2003,10:20,27.24,27.35,27.23,27.34,498470
07/15/2003,10:25,27.34,27.37,27.29,27.319,777898
07/15/2003,10:30,27.32,27.4,27.3,27.38,950145
07/15/2003,10:35,27.38,27.4,27.35,27.36,568331
07/15/2003,10:40,27.37,27.38,27.34,27.36,495758
07/15/2003,10:45,27.37,27.43,27.37,27.4,817573
07/15/2003,10:50,27.4,27.42,27.36,27.39,328217
07/15/2003,10:55,27.383,27.42,27.371,27.38,441867
07/15/2003,11:00,27.39,27.46,27.387,27.39,635598
07/15/2003,11:05,27.39,27.43,27.38,27.4,417507
07/15/2003,11:10,27.4,27.43,27.37,27.39,703787
07/15/2003,11:15,27.38,27.4,27.33,27.38,906460
07/15/2003,11:20,27.38,27.4,27.34,27.37,390729
07/15/2003,11:25,27.37,27.37,27.24,27.24,737482
07/15/2003,11:30,27.25,27.32,27.23,27.29,452774
07/15/2003,11:35,27.28,27.32,27.27,27.281,518951
07/15/2003,11:40,27.281,27.29,27.25,27.29,372100
07/15/2003,11:45,27.29,27.3,27.26,27.27,307588
07/15/2003,11:50,27.28,27.34,27.27,27.32,212125
07/15/2003,11:55,27.33,27.44,27.319,27.42,737703
07/15/2003,12:00,27.42,27.421,27.37,27.38,394624
07/15/2003,12:05,27.38,27.38,27.33,27.351,369642
07/15/2003,12:10,27.35,27.39,27.35,27.39,353300
07/15/2003,12:15,27.39,27.42,27.38,27.39,312477
07/15/2003,12:20,27.39,27.41,27.349,27.38,251277
07/15/2003,12:25,27.39,27.41,27.38,27.39,149445
07/15/2003,12:30,27.39,27.39,27.37,27.39,167528
07/15/2003,12:35,27.39,27.39,27.36,27.37,196921
07/15/2003,12:40,27.37,27.38,27.35,27.36,254100
07/15/2003,12:45,27.36,27.361,27.23,27.26,766055
07/15/2003,12:50,27.2611,27.316,27.251,27.29,532851
07/15/2003,12:55,27.29,27.31,27.26,27.307,222138
07/15/2003,13:00,27.3,27.311,27.28,27.3,219800
07/15/2003,13:05,27.3,27.31,27.21,27.21,561705
07/15/2003,13:10,27.21,27.25,27.19,27.209,651665
07/15/2003,13:15,27.21,27.25,27.18,27.18,499874
07/15/2003,13:20,27.182,27.22,27.13,27.21,464957
07/15/2003,13:25,27.22,27.23,27.21,27.22,261102
07/15/2003,13:30,27.22,27.27,27.21,27.26,287814
07/15/2003,13:35,27.26,27.29,27.22,27.27,175350
07/15/2003,13:40,27.27,27.29,27.23,27.23,267650
07/15/2003,13:45,27.24,27.27,27.21,27.26,319243
07/15/2003,13:50,27.26,27.31,27.23,27.28,359299
07/15/2003,13:55,27.28,27.34,27.28,27.32,258081
07/15/2003,14:00,27.31,27.32,27.26,27.3,306697
07/15/2003,14:05,27.31,27.32,27.25,27.26,572039
07/15/2003,14:10,27.28,27.3,27.22,27.23,402534
07/15/2003,14:15,27.23,27.24,27.17,27.19,500102
07/15/2003,14:20,27.19,27.24,27.17,27.219,431086
07/15/2003,14:25,27.22,27.24,27.13,27.17,584931
07/15/2003,14:30,27.14,27.21,27.14,27.199,327042
07/15/2003,14:35,27.195,27.25,27.19,27.22,212988
07/15/2003,14:40,27.23,27.25,27.19,27.23,357812
07/15/2003,14:45,27.23,27.28,27.21,27.23,305595
07/15/2003,14:50,27.23,27.26,27.15,27.18,435714
07/15/2003,14:55,27.18,27.18,27.12,27.15,468315
07/15/2003,15:00,27.169,27.22,27.11,27.12,741310
07/15/2003,15:05,27.12,27.15,27.1,27.14,409689
07/15/2003,15:10,27.14,27.2,27.14,27.17,479324
07/15/2003,15:15,27.17,27.182,27.1399,27.16,380502
07/15/2003,15:20,27.1699,27.23,27.16,27.18,428267
07/15/2003,15:25,27.17,27.21,27.12,27.21,415594
07/15/2003,15:30,27.21,27.22,27.17,27.2,403855
07/15/2003,15:35,27.2,27.28,27.18,27.248,372755
07/15/2003,15:40,27.24,27.25,27.18,27.2,458610
07/15/2003,15:45,27.19,27.2,27.13,27.16,452463
07/15/2003,15:50,27.16,27.21,27.13,27.2,660104
07/15/2003,15:55,27.2,27.34,27.19,27.26,1563047
07/16/2003,09:30,27.56,27.62,27.34,27.4705,2641686
07/16/2003,09:35,27.47,27.51,27.41,27.47,1145800
07/16/2003,09:40,27.47,27.49,27.43,27.45,630137
07/16/2003,09:45,27.46,27.52,27.43,27.45,787518
07/16/2003,09:50,27.44,27.45,27.34,27.42,942180
07/16/2003,09:55,27.42,27.491,27.41,27.479,425039
07/16/2003,10:00,27.48,27.48,27.38,27.43,681592
07/16/2003,10:05,27.429,27.49,27.37,27.39,562758
07/16/2003,10:10,27.39,27.4,27.26,27.32,1001299
07/16/2003,10:15,27.32,27.4,27.3,27.3,965857
07/16/2003,10:20,27.3,27.38,27.3,27.37,633126
07/16/2003,10:25,27.37,27.38,27.24,27.27,982369
07/16/2003,10:30,27.27,27.31,27.24,27.299,496295
07/16/2003,10:35,27.3,27.36,27.27,27.32,451848
07/16/2003,10:40,27.32,27.3301,27.24,27.27,532592
07/16/2003,10:45,27.26,27.33,27.23,27.31,411468
07/16/2003,10:50,27.31,27.36,27.3,27.36,520285
07/16/2003,10:55,27.36,27.39,27.33,27.36,438364
07/16/2003,11:00,27.36,27.4,27.34,27.35,576766
07/16/2003,11:05,27.35,27.37,27.29,27.31,239333
07/16/2003,11:10,27.31,27.33,27.2,27.24,1011339
07/16/2003,11:15,27.231,27.28,27.23,27.27,633672
07/16/2003,11:20,27.27,27.331,27.27,27.28,308274
07/16/2003,11:25,27.28,27.36,27.27,27.34,449497
07/16/2003,11:30,27.33,27.4,27.3,27.35,425124
07/16/2003,11:35,27.35,27.37,27.34,27.36,262708
07/16/2003,11:40,27.37,27.37,27.31,27.35,561064
07/16/2003,11:45,27.3505,27.36,27.33,27.35,318533
07/16/2003,11:50,27.351,27.36,27.32,27.32,226300
07/16/2003,11:55,27.32,27.36,27.29,27.34,306914
07/16/2003,12:00,27.34,27.39,27.32,27.39,447389
07/16/2003,12:05,27.381,27.39,27.34,27.35,289578
07/16/2003,12:10,27.35,27.399,27.34,27.3851,477485
07/16/2003,12:15,27.4,27.41,27.379,27.38,185274
07/16/2003,12:20,27.38,27.4,27.37,27.37,340282
07/16/2003,12:25,27.37,27.4,27.36,27.4,415803
07/16/2003,12:30,27.4,27.4,27.368,27.37,495840
07/16/2003,12:35,27.38,27.38,27.339,27.34,242573
07/16/2003,12:40,27.35,27.36,27.33,27.36,175400
07/16/2003,12:45,27.36,27.41,27.35,27.37,362203
07/16/2003,12:50,27.36,27.38,27.33,27.35,419689
07/16/2003,12:55,27.36,27.36,27.33,27.352,176355
07/16/2003,13:00,27.36,27.39,27.34,27.36,236754
07/16/2003,13:05,27.35,27.4,27.35,27.391,219391
07/16/2003,13:10,27.4,27.41,27.39,27.4,351005
07/16/2003,13:15,27.41,27.41,27.38,27.4,282239
07/16/2003,13:20,27.402,27.42,27.37,27.391,356817
07/16/2003,13:25,27.4,27.4,27.34,27.351,403834
07/16/2003,13:30,27.37,27.37,27.29,27.329,374260
07/16/2003,13:35,27.33,27.361,27.31,27.36,235001
07/16/2003,13:40,27.3689,27.39,27.35,27.38,261600
07/16/2003,13:45,27.3701,27.4,27.37,27.39,479304
07/16/2003,13:50,27.4,27.4,27.35,27.36,289870
07/16/2003,13:55,27.359,27.37,27.31,27.3215,310752
07/16/2003,14:00,27.329,27.361,27.28,27.35,466072
07/16/2003,14:05,27.35,27.38,27.3,27.36,191070
07/16/2003,14:10,27.37,27.38,27.3,27.32,325916
07/16/2003,14:15,27.32,27.33,27.27,27.32,442064
07/16/2003,14:20,27.32,27.35,27.32,27.34,141100
07/16/2003,14:25,27.33,27.34,27.281,27.339,423153
07/16/2003,14:30,27.33,27.35,27.32,27.35,223560
07/16/2003,14:35,27.3469,27.39,27.34,27.36,287180
07/16/2003,14:40,27.361,27.41,27.34,27.399,454892
07/16/2003,14:45,27.4,27.41,27.37,27.39,312521
07/16/2003,14:50,27.39,27.4,27.35,27.37,212765
07/16/2003,14:55,27.37,27.41,27.35,27.4,286583
07/16/2003,15:00,27.4,27.42,27.34,27.37,366826
07/16/2003,15:05,27.37,27.38,27.29,27.36,537814
07/16/2003,15:10,27.36,27.37,27.33,27.35,232223
07/16/2003,15:15,27.351,27.411,27.35,27.4,483567
07/16/2003,15:20,27.4,27.43,27.36,27.43,593583
07/16/2003,15:25,27.43,27.46,27.4,27.43,696010
07/16/2003,15:30,27.43,27.46,27.41,27.41,843449
07/16/2003,15:35,27.42,27.5,27.41,27.47,733954
07/16/2003,15:40,27.48,27.5,27.45,27.49,645058
07/16/2003,15:45,27.5,27.51,27.461,27.462,1081740
07/16/2003,15:50,27.47,27.505,27.47,27.5,676685
07/16/2003,15:55,27.5,27.56,27.49,27.52,1808805
07/17/2003,09:30,27.14,27.2,27.08,27.19,1706088
07/17/2003,09:35,27.19,27.19,27.11,27.14,1100613
07/17/2003,09:40,27.15,27.25,27.137,27.24,905928
07/17/2003,09:45,27.24,27.25,27.1511,27.1789,894614
07/17/2003,09:50,27.17,27.27,27.15,27.22,688563
07/17/2003,09:55,27.219,27.25,27.17,27.22,1036380
07/17/2003,10:00,27.22,27.23,27.13,27.17,903389
07/17/2003,10:05,27.161,27.17,27.09,27.11,1141506
07/17/2003,10:10,27.09,27.109,27.05,27.08,750172
07/17/2003,10:15,27.09,27.12,26.98,27,1498299
07/17/2003,10:20,27,27.08,26.99,27.06,866728
07/17/2003,10:25,27.06,27.07,27,27.07,452572
07/17/2003,10:30,27.07,27.07,26.95,26.97,1207512
07/17/2003,10:35,26.98,26.981,26.84,26.86,1224920
07/17/2003,10:40,26.86,26.94,26.85,26.91,709905
07/17/2003,10:45,26.91,26.96,26.9,26.95,501023
07/17/2003,10:50,26.94,26.99,26.81,26.83,744392
07/17/2003,10:55,26.83,26.88,26.82,26.87,648257
07/17/2003,11:00,26.861,26.88,26.82,26.85,365314
07/17/2003,11:05,26.85,26.95,26.849,26.93,726050
07/17/2003,11:10,26.93,26.95,26.91,26.94,457267
07/17/2003,11:15,26.94,26.95,26.92,26.92,268221
07/17/2003,11:20,26.92,26.93,26.9,26.93,292599
07/17/2003,11:25,26.93,26.97,26.92,26.928,569318
07/17/2003,11:30,26.93,26.94,26.88,26.88,375191
07/17/2003,11:35,26.88,26.95,26.88,26.941,424982
07/17/2003,11:40,26.95,26.95,26.92,26.93,175600
07/17/2003,11:45,26.94,26.97,26.929,26.95,225900
07/17/2003,11:50,26.95,26.98,26.94,26.96,273309
07/17/2003,11:55,26.97,26.97,26.93,26.931,169214
07/17/2003,12:00,26.93,27.02,26.85,26.92,1272597
07/17/2003,12:05,26.921,26.95,26.86,26.89,429942
07/17/2003,12:10,26.89,26.93,26.85,26.881,416155
07/17/2003,12:15,26.88,26.89,26.847,26.86,228195
07/17/2003,12:20,26.88,26.9,26.84,26.89,227752
07/17/2003,12:25,26.88,26.89,26.86,26.889,194899
07/17/2003,12:30,26.89,26.9,26.81,26.83,449365
07/17/2003,12:35,26.83,26.84,26.78,26.78,696575
07/17/2003,12:40,26.7811,26.81,26.74,26.78,958059
07/17/2003,12:45,26.78,26.82,26.76,26.81,401080
07/17/2003,12:50,26.8179,26.83,26.73,26.74,622733
07/17/2003,12:55,26.74,26.76,26.65,26.68,1026199
07/17/2003,13:00,26.68,26.8,26.66,26.77,597228
07/17/2003,13:05,26.77,26.8,26.73,26.79,440625
07/17/2003,13:10,26.79,26.8,26.72,26.75,435014
07/17/2003,13:15,26.74,26.8,26.74,26.78,364785
07/17/2003,13:20,26.78,26.807,26.76,26.77,309459
07/17/2003,13:25,26.77,26.8,26.76,26.77,202600
07/17/2003,13:30,26.77,26.78,26.71,26.71,336576
07/17/2003,13:35,26.71,26.74,26.66,26.72,490222
07/17/2003,13:40,26.73,26.74,26.68,26.721,465285
07/17/2003,13:45,26.73,26.76,26.7,26.73,292739
07/17/2003,13:50,26.72,26.74,26.705,26.72,454200
07/17/2003,13:55,26.73,26.76,26.7,26.72,574124
07/17/2003,14:00,26.7251,26.73,26.65,26.67,940972
07/17/2003,14:05,26.67,26.73,26.67,26.72,547277
07/17/2003,14:10,26.72,26.77,26.689,26.76,445509
07/17/2003,14:15,26.76,26.77,26.69,26.73,620470
07/17/2003,14:20,26.73,26.78,26.7,26.773,595879
07/17/2003,14:25,26.77,26.81,26.76,26.79,666320
07/17/2003,14:30,26.7895,26.8,26.74,26.79,482900
07/17/2003,14:35,26.79,26.86,26.78,26.84,669200
07/17/2003,14:40,26.85,26.89,26.83,26.8531,750904
07/17/2003,14:45,26.852,26.86,26.75,26.77,964463
07/17/2003,14:50,26.77,26.78,26.68,26.7,743220
07/17/2003,14:55,26.69,26.7,26.59,26.63,1412908
07/17/2003,15:00,26.63,26.69,26.61,26.68,913896
07/17/2003,15:05,26.68,26.73,26.66,26.71,365564
07/17/2003,15:10,26.719,26.74,26.68,26.71,563621
07/17/2003,15:15,26.7,26.79,26.7,26.78,521238
07/17/2003,15:20,26.78,26.79,26.73,26.76,661339
07/17/2003,15:25,26.766,26.82,26.75,26.8,481298
07/17/2003,15:30,26.81,26.81,26.69,26.71,775965
07/17/2003,15:35,26.704,26.71,26.57,26.57,1322821
07/17/2003,15:40,26.58,26.655,26.55,26.6,1542967
07/17/2003,15:45,26.59,26.64,26.54,26.64,1387947
07/17/2003,15:50,26.64,26.72,26.58,26.706,2010196
07/17/2003,15:55,26.7,26.77,26.68,26.69,2257922
07/18/2003,09:30,27.11,27.16,26.92,27.061,5852243
07/18/2003,09:35,27.06,27.17,27.058,27.13,2067800
07/18/2003,09:40,27.13,27.15,27.07,27.15,1763508
07/18/2003,09:45,27.15,27.23,27.09,27.12,1788679
07/18/2003,09:50,27.12,27.16,27.01,27.06,1938385
07/18/2003,09:55,27.06,27.13,27.01,27.02,1506893
07/18/2003,10:00,27.02,27.09,26.997,27,1382831
07/18/2003,10:05,27.01,27.03,26.85,26.85,1630749
07/18/2003,10:10,26.85,26.92,26.77,26.89,1724562
07/18/2003,10:15,26.9,26.92,26.75,26.78,1127333
07/18/2003,10:20,26.78,26.89,26.77,26.85,1094898
07/18/2003,10:25,26.85,26.9,26.83,26.88,568078
07/18/2003,10:30,26.87,26.94,26.86,26.9,639394
07/18/2003,10:35,26.9,26.959,26.883,26.93,974766
07/18/2003,10:40,26.93,26.97,26.91,26.96,731152
07/18/2003,10:45,26.96,27,26.92,26.97,783800
07/18/2003,10:50,26.97,26.98,26.92,26.95,305568
07/18/2003,10:55,26.95,26.99,26.94,26.952,330146
07/18/2003,11:00,26.96,26.98,26.92,26.94,341771
07/18/2003,11:05,26.94,26.96,26.88,26.9,657330
07/18/2003,11:10,26.9,26.94,26.87,26.93,391956
07/18/2003,11:15,26.93,26.93,26.86,26.86,426565
07/18/2003,11:20,26.87,26.88,26.82,26.83,503270
07/18/2003,11:25,26.83,26.88,26.83,26.87,374410
07/18/2003,11:30,26.87,26.89,26.85,26.8799,179080
07/18/2003,11:35,26.87,26.9,26.869,26.89,249963
07/18/2003,11:40,26.89,26.92,26.88,26.89,317868
07/18/2003,11:45,26.885,26.89,26.87,26.89,154164
07/18/2003,11:50,26.89,26.891,26.86,26.87,219616
07/18/2003,11:55,26.87,26.89,26.85,26.87,311958
07/18/2003,12:00,26.8799,26.89,26.86,26.89,321329
07/18/2003,12:05,26.8889,26.9,26.87,26.879,206549
07/18/2003,12:10,26.88,26.9,26.88,26.88,205300
07/18/2003,12:15,26.87,26.91,26.87,26.9,431975
07/18/2003,12:20,26.91,26.95,26.9,26.95,297260
07/18/2003,12:25,26.95,26.98,26.93,26.97,477248
07/18/2003,12:30,26.98,26.99,26.95,26.98,575420
07/18/2003,12:35,26.98,26.99,26.94,26.94,376418
07/18/2003,12:40,26.948,26.96,26.93,26.95,117800
07/18/2003,12:45,26.95,26.96,26.92,26.92,278198
07/18/2003,12:50,26.92,26.95,26.92,26.92,441190
07/18/2003,12:55,26.93,26.9301,26.89,26.892,242714
07/18/2003,13:00,26.89,26.91,26.87,26.8999,263011
07/18/2003,13:05,26.8999,26.91,26.89,26.897,157390
07/18/2003,13:10,26.9,26.9,26.86,26.889,286573
07/18/2003,13:15,26.89,26.9,26.84,26.87,402849
07/18/2003,13:20,26.87,26.88,26.85,26.87,242780
07/18/2003,13:25,26.87,26.88,26.86,26.88,107938
07/18/2003,13:30,26.88,26.9,26.858,26.86,181790
07/18/2003,13:35,26.85,26.88,26.849,26.87,153290
07/18/2003,13:40,26.87,26.88,26.86,26.8701,95130
07/18/2003,13:45,26.87,26.891,26.85,26.889,214200
07/18/2003,13:50,26.88,26.89,26.85,26.87,362866
07/18/2003,13:55,26.87,26.87,26.817,26.83,287051
07/18/2003,14:00,26.84,26.89,26.83,26.8867,298050
07/18/2003,14:05,26.8867,26.92,26.87,26.9,547813
07/18/2003,14:10,26.9069,27,26.9,26.99,779888
07/18/2003,14:15,26.99,26.99,26.95,26.96,255050
07/18/2003,14:20,26.96,26.9601,26.92,26.94,281520
07/18/2003,14:25,26.95,27,26.94,26.97,393240
07/18/2003,14:30,26.97,26.99,26.92,26.93,446455
07/18/2003,14:35,26.93,26.95,26.92,26.94,175950
07/18/2003,14:40,26.9479,26.96,26.94,26.94,313335
07/18/2003,14:45,26.94,26.98,26.92,26.97,252090
07/18/2003,14:50,26.98,27,26.97,27,350263
07/18/2003,14:55,27,27.01,26.96,26.96,407408
07/18/2003,15:00,26.9697,26.97,26.94,26.95,344830
07/18/2003,15:05,26.96,27.06,26.95,27.06,1103586
07/18/2003,15:10,27.058,27.07,27.04,27.05,1319932
07/18/2003,15:15,27.05,27.06,27.01,27.02,873458
07/18/2003,15:20,27.01,27.03,26.99,27.0095,572700
07/18/2003,15:25,27,27.04,27,27.02,608213
07/18/2003,15:30,27.02,27.02,26.98,27.01,842350
07/18/2003,15:35,27,27.1,27,27.08,1599172
07/18/2003,15:40,27.08,27.11,27.044,27.044,1486600
07/18/2003,15:45,27.04,27.06,26.95,26.958,1279582
07/18/2003,15:50,26.96,26.97,26.838,26.91,1381182
07/18/2003,15:55,26.909,26.94,26.869,26.87,1721647
07/21/2003,09:30,26.87,26.91,26.58,26.6,1929349
07/21/2003,09:35,26.6,26.69,26.6,26.66,871141
07/21/2003,09:40,26.67,26.69,26.54,26.6,1059477
07/21/2003,09:45,26.61,26.66,26.58,26.62,577269
07/21/2003,09:50,26.61,26.63,26.52,26.54,882446
07/21/2003,09:55,26.54,26.58,26.51,26.52,504561
07/21/2003,10:00,26.52,26.53,26.35,26.41,1721316
07/21/2003,10:05,26.4,26.41,26.31,26.361,1258141
07/21/2003,10:10,26.37,26.41,26.34,26.4,462882
07/21/2003,10:15,26.3921,26.41,26.299,26.3,730889
07/21/2003,10:20,26.3,26.32,26.21,26.25,1029601
07/21/2003,10:25,26.25,26.33,26.25,26.25,655276
07/21/2003,10:30,26.25,26.34,26.2,26.32,706133
07/21/2003,10:35,26.33,26.33,26.19,26.24,875916
07/21/2003,10:40,26.23,26.28,26.22,26.225,577869
07/21/2003,10:45,26.23,26.28,26.19,26.2199,708685
07/21/2003,10:50,26.22,26.23,26.18,26.199,437309
07/21/2003,10:55,26.19,26.22,26.1399,26.162,841597
07/21/2003,11:00,26.161,26.2,26.14,26.2,519824
07/21/2003,11:05,26.19,26.22,26.13,26.22,430200
07/21/2003,11:10,26.214,26.22,26.1,26.11,727819
07/21/2003,11:15,26.11,26.13,26.08,26.11,728755
07/21/2003,11:20,26.11,26.16,26.0999,26.157,363308
07/21/2003,11:25,26.15,26.18,26.15,26.16,245931
07/21/2003,11:30,26.169,26.18,26.07,26.08,644500
07/21/2003,11:35,26.08,26.13,26.06,26.1,398173
07/21/2003,11:40,26.09,26.13,26.08,26.1005,300194
07/21/2003,11:45,26.11,26.17,26.1,26.16,423831
07/21/2003,11:50,26.16,26.18,26.14,26.148,339581
07/21/2003,11:55,26.15,26.15,26.06,26.08,475030
07/21/2003,12:00,26.08,26.11,26.06,26.07,517464
07/21/2003,12:05,26.06,26.13,26.06,26.12,281909
07/21/2003,12:10,26.12,26.14,26.12,26.14,288760
07/21/2003,12:15,26.13,26.14,26.09,26.109,244139
07/21/2003,12:20,26.104,26.17,26.1,26.16,236200
07/21/2003,12:25,26.16,26.17,26.13,26.15,188000
07/21/2003,12:30,26.15,26.18,26.137,26.139,369328
07/21/2003,12:35,26.15,26.18,26.13,26.16,221450
07/21/2003,12:40,26.16,26.2,26.15,26.17,234204
07/21/2003,12:45,26.16,26.19,26.15,26.19,175004
07/21/2003,12:50,26.18,26.21,26.15,26.15,465289
07/21/2003,12:55,26.14,26.17,26.13,26.17,152300
07/21/2003,13:00,26.17,26.18,26.15,26.16,169970
07/21/2003,13:05,26.16,26.18,26.15,26.17,209664
07/21/2003,13:10,26.17,26.21,26.15,26.16,286304
07/21/2003,13:15,26.16,26.18,26.15,26.16,151324
07/21/2003,13:20,26.17,26.172,26.16,26.17,110400
07/21/2003,13:25,26.18,26.18,26.12,26.15,229850
07/21/2003,13:30,26.14,26.17,26.11,26.14,225997
07/21/2003,13:35,26.14,26.15,26.13,26.15,206250
07/21/2003,13:40,26.15,26.17,26.14,26.169,225337
07/21/2003,13:45,26.17,26.18,26.12,26.14,420765
07/21/2003,13:50,26.14,26.15,26.1,26.12,317436
07/21/2003,13:55,26.12,26.15,26.11,26.14,356226
07/21/2003,14:00,26.14,26.14,26.11,26.13,270900
07/21/2003,14:05,26.13,26.2,26.12,26.18,430623
07/21/2003,14:10,26.18,26.25,26.17,26.239,606754
07/21/2003,14:15,26.23,26.244,26.19,26.198,394908
07/21/2003,14:20,26.1912,26.21,26.14,26.14,567309
07/21/2003,14:25,26.15,26.19,26.14,26.19,314504
07/21/2003,14:30,26.19,26.21,26.13,26.16,568316
07/21/2003,14:35,26.16,26.18,26.07,26.088,704292
07/21/2003,14:40,26.09,26.2,26.07,26.142,534533
07/21/2003,14:45,26.14,26.15,26.097,26.13,422879
07/21/2003,14:50,26.13,26.13,26.05,26.07,597495
07/21/2003,14:55,26.07,26.09,26.05,26.08,578175
07/21/2003,15:00,26.09,26.09,26.03,26.04,545249
07/21/2003,15:05,26.041,26.08,26.01,26.03,627630
07/21/2003,15:10,26.04,26.1,26.03,26.08,491816
07/21/2003,15:15,26.08,26.09,26.01,26.03,540348
07/21/2003,15:20,26.03,26.08,26.03,26.06,520485
07/21/2003,15:25,26.06,26.11,26.04,26.11,577849
07/21/2003,15:30,26.109,26.15,26.09,26.14,777084
07/21/2003,15:35,26.139,26.14,26.08,26.09,472172
07/21/2003,15:40,26.09,26.1,26.04,26.088,793588
07/21/2003,15:45,26.088,26.1,26.04,26.08,739557
07/21/2003,15:50,26.08,26.1,26.05,26.1,848586
07/21/2003,15:55,26.09,26.1,26.01,26.04,1890527
07/22/2003,09:30,26.28,26.317,26.16,26.17,1418812
07/22/2003,09:35,26.17,26.22,26.1311,26.15,666257
07/22/2003,09:40,26.15,26.25,26.14,26.2,574325
07/22/2003,09:45,26.2,26.24,26.17,26.239,690172
07/22/2003,09:50,26.24,26.29,26.22,26.26,829741
07/22/2003,09:55,26.25,26.34,26.24,26.32,815347
07/22/2003,10:00,26.3288,26.39,26.3,26.36,793651
07/22/2003,10:05,26.37,26.38,26.31,26.33,438974
07/22/2003,10:10,26.3299,26.33,26.25,26.26,783172
07/22/2003,10:15,26.25,26.31,26.24,26.25,550516
07/22/2003,10:20,26.25,26.27,26.19,26.25,689748
07/22/2003,10:25,26.25,26.26,26.17,26.201,909942
07/22/2003,10:30,26.21,26.27,26.19,26.25,649175
07/22/2003,10:35,26.25,26.2701,26.2,26.2201,607481
07/22/2003,10:40,26.22,26.254,26.17,26.19,521039
07/22/2003,10:45,26.19,26.25,26.136,26.149,561042
07/22/2003,10:50,26.14,26.2,26.138,26.2,976633
07/22/2003,10:55,26.19,26.22,26.18,26.21,385057
07/22/2003,11:00,26.201,26.39,26.2,26.22,1567511
07/22/2003,11:05,26.22,26.27,26.2,26.23,880960
07/22/2003,11:10,26.23,26.27,26.2,26.22,782863
07/22/2003,11:15,26.21,26.35,26.14,26.18,650834
07/22/2003,11:20,26.18,26.21,26.15,26.21,342240
07/22/2003,11:25,26.21,26.31,26.209,26.2869,641384
07/22/2003,11:30,26.28,26.35,26.269,26.31,901833
07/22/2003,11:35,26.3,26.38,26.28,26.3,907776
07/22/2003,11:40,26.31,26.32,26.27,26.28,462572
07/22/2003,11:45,26.279,26.33,26.279,26.309,326668
07/22/2003,11:50,26.304,26.37,26.29,26.341,404994
07/22/2003,11:55,26.34,26.56,26.33,26.51,1532186
07/22/2003,12:00,26.51,26.55,26.45,26.51,1123781
07/22/2003,12:05,26.51,26.53,26.4169,26.5,700468
07/22/2003,12:10,26.47,26.53,26.47,26.48,490893
07/22/2003,12:15,26.471,26.48,26.42,26.451,374001
07/22/2003,12:20,26.45,26.512,26.42,26.49,317014
07/22/2003,12:25,26.5,26.5,26.42,26.43,247496
07/22/2003,12:30,26.431,26.47,26.42,26.46,240896
07/22/2003,12:35,26.46,26.48,26.43,26.43,128840
07/22/2003,12:40,26.44,26.48,26.43,26.47,266309
07/22/2003,12:45,26.48,26.504,26.46,26.47,330419
07/22/2003,12:50,26.47,26.47,26.401,26.42,309061
07/22/2003,12:55,26.42,26.45,26.4,26.4,301619
07/22/2003,13:00,26.4,26.43,26.37,26.4,385500
07/22/2003,13:05,26.4,26.44,26.38,26.42,243700
07/22/2003,13:10,26.42,26.48,26.39,26.46,287606
07/22/2003,13:15,26.46,26.48,26.42,26.4329,404898
07/22/2003,13:20,26.434,26.47,26.34,26.42,610902
07/22/2003,13:25,26.4279,26.45,26.4,26.44,274960
07/22/2003,13:30,26.43,26.49,26.381,26.41,351669
07/22/2003,13:35,26.408,26.44,26.25,26.33,977415
07/22/2003,13:40,26.34,26.37,26.25,26.36,577882
07/22/2003,13:45,26.36,26.42,26.33,26.39,754374
07/22/2003,13:50,26.39,26.43,26.36,26.38,507735
07/22/2003,13:55,26.38,26.41,26.35,26.39,398949
07/22/2003,14:00,26.39,26.44,26.33,26.3615,375229
07/22/2003,14:05,26.36,26.46,26.35,26.419,361739
07/22/2003,14:10,26.421,26.433,26.39,26.43,359772
07/22/2003,14:15,26.43,26.46,26.42,26.451,464988
07/22/2003,14:20,26.46,26.5,26.43,26.49,333790
07/22/2003,14:25,26.5,26.51,26.48,26.5,375582
07/22/2003,14:30,26.49,26.52,26.43,26.45,698394
07/22/2003,14:35,26.45,26.453,26.38,26.398,522290
07/22/2003,14:40,26.398,26.463,26.39,26.46,310023
07/22/2003,14:45,26.45,26.47,26.41,26.461,441740
07/22/2003,14:50,26.46,26.49,26.43,26.45,291343
07/22/2003,14:55,26.46,26.51,26.44,26.49,333883
07/22/2003,15:00,26.481,26.52,26.45,26.46,486878
07/22/2003,15:05,26.47,26.521,26.45,26.49,348895
07/22/2003,15:10,26.491,26.54,26.41,26.45,923995
07/22/2003,15:15,26.46,26.469,26.43,26.44,379836
07/22/2003,15:20,26.43,26.45,26.358,26.36,737420
07/22/2003,15:25,26.36,26.404,26.32,26.34,700762
07/22/2003,15:30,26.35,26.36,26.28,26.349,729403
07/22/2003,15:35,26.35,26.53,26.32,26.4422,1168920
07/22/2003,15:40,26.4416,26.45,26.35,26.352,618895
07/22/2003,15:45,26.36,26.4,26.34,26.38,428233
07/22/2003,15:50,26.38,26.44,26.37,26.4,423601
07/22/2003,15:55,26.4,26.43,26.37,26.37,948916
07/23/2003,09:30,26.42,26.48,26.41,26.41,1151350
07/23/2003,09:35,26.41,26.44,26.31,26.36,864316
07/23/2003,09:40,26.362,26.4,26.33,26.38,425131
07/23/2003,09:45,26.38,26.47,26.26,26.269,858826
07/23/2003,09:50,26.27,26.34,26.24,26.339,955356
07/23/2003,09:55,26.35,26.41,26.289,26.31,708737
07/23/2003,10:00,26.31,26.31,26.14,26.24,1512447
07/23/2003,10:05,26.24,26.309,26.21,26.27,611828
07/23/2003,10:10,26.27,26.31,26.23,26.25,587095
07/23/2003,10:15,26.25,26.27,26.19,26.27,483327
07/23/2003,10:20,26.26,26.311,26.2,26.31,640380
07/23/2003,10:25,26.3,26.35,26.27,26.339,457504
07/23/2003,10:30,26.339,26.38,26.3,26.34,572278
07/23/2003,10:35,26.34,26.41,26.33,26.37,518615
07/23/2003,10:40,26.37,26.39,26.32,26.379,412336
07/23/2003,10:45,26.3769,26.42,26.33,26.35,396131
07/23/2003,10:50,26.35,26.37,26.337,26.36,337571
07/23/2003,10:55,26.36,26.37,26.28,26.31,464445
07/23/2003,11:00,26.31,26.35,26.27,26.29,455180
07/23/2003,11:05,26.29,26.32,26.27,26.31,230100
07/23/2003,11:10,26.32,26.34,26.26,26.28,392040
07/23/2003,11:15,26.28,26.31,26.28,26.28,225724
07/23/2003,11:20,26.29,26.31,26.28,26.29,227172
07/23/2003,11:25,26.2901,26.31,26.28,26.3,356030
07/23/2003,11:30,26.3,26.32,26.269,26.28,413457
07/23/2003,11:35,26.29,26.29,26.2,26.26,409880
07/23/2003,11:40,26.26,26.29,26.23,26.26,328993
07/23/2003,11:45,26.26,26.26,26.22,26.2305,171248
07/23/2003,11:50,26.24,26.28,26.22,26.25,451735
07/23/2003,11:55,26.25,26.26,26.22,26.24,461686
07/23/2003,12:00,26.23,26.26,26.229,26.24,327304
07/23/2003,12:05,26.24,26.24,26.19,26.21,258268
07/23/2003,12:10,26.21,26.22,26.18,26.18,567200
07/23/2003,12:15,26.19,26.24,26.169,26.23,581389
07/23/2003,12:20,26.231,26.26,26.22,26.25,587028
07/23/2003,12:25,26.25,26.26,26.21,26.2595,603594
07/23/2003,12:30,26.2579,26.26,26.22,26.239,215926
07/23/2003,12:35,26.24,26.26,26.23,26.25,134854
07/23/2003,12:40,26.259,26.26,26.21,26.231,574158
07/23/2003,12:45,26.23,26.261,26.22,26.25,333468
07/23/2003,12:50,26.25,26.3,26.24,26.29,308782
07/23/2003,12:55,26.28,26.29,26.23,26.25,298718
07/23/2003,13:00,26.241,26.26,26.24,26.25,174846
07/23/2003,13:05,26.26,26.32,26.25,26.31,295895
07/23/2003,13:10,26.31,26.33,26.28,26.3,322794
07/23/2003,13:15,26.29,26.34,26.26,26.33,472068
07/23/2003,13:20,26.33,26.35,26.29,26.3,321935
07/23/2003,13:25,26.3,26.34,26.28,26.33,393547
07/23/2003,13:30,26.33,26.34,26.29,26.3,172195
07/23/2003,13:35,26.3,26.3,26.26,26.27,177421
07/23/2003,13:40,26.27,26.3059,26.26,26.3,151950
07/23/2003,13:45,26.3001,26.37,26.3,26.33,680929
07/23/2003,13:50,26.33,26.39,26.32,26.329,483032
07/23/2003,13:55,26.33,26.36,26.32,26.33,331919
07/23/2003,14:00,26.34,26.372,26.34,26.34,506551
07/23/2003,14:05,26.35,26.47,26.34,26.47,822270
07/23/2003,14:10,26.47,26.47,26.39,26.41,609612
07/23/2003,14:15,26.41,26.44,26.38,26.44,337791
07/23/2003,14:20,26.437,26.55,26.419,26.55,705002
07/23/2003,14:25,26.55,26.57,26.47,26.52,745852
07/23/2003,14:30,26.5112,26.6,26.51,26.57,759240
07/23/2003,14:35,26.579,26.59,26.49,26.5,716049
07/23/2003,14:40,26.51,26.52,26.47,26.48,468557
07/23/2003,14:45,26.487,26.52,26.46,26.5,701630
07/23/2003,14:50,26.501,26.51,26.45,26.46,571267
07/23/2003,14:55,26.45,26.51,26.45,26.51,444003
07/23/2003,15:00,26.51,26.56,26.5,26.531,988979
07/23/2003,15:05,26.531,26.58,26.525,26.549,918653
07/23/2003,15:10,26.55,26.55,26.47,26.52,739252
07/23/2003,15:15,26.53,26.54,26.5,26.529,519184
07/23/2003,15:20,26.53,26.55,26.49,26.55,416724
07/23/2003,15:25,26.55,26.6,26.5,26.52,1100289
07/23/2003,15:30,26.53,26.58,26.49,26.51,995848
07/23/2003,15:35,26.51,26.55,26.5,26.54,629079
07/23/2003,15:40,26.54,26.65,26.539,26.61,918645
07/23/2003,15:45,26.61,26.61,26.52,26.5212,621888
07/23/2003,15:50,26.52,26.62,26.52,26.57,877988
07/23/2003,15:55,26.5701,26.6,26.4,26.45,1481568
07/24/2003,09:30,26.78,26.8,26.73,26.73,1171971
07/24/2003,09:35,26.73,26.79,26.7,26.75,731390
07/24/2003,09:40,26.76,26.76,26.7,26.72,625814
07/24/2003,09:45,26.72,26.73,26.64,26.69,732955
07/24/2003,09:50,26.68,26.73,26.64,26.65,630246
07/24/2003,09:55,26.65,26.74,26.65,26.74,527588
07/24/2003,10:00,26.74,26.9,26.73,26.85,1269371
07/24/2003,10:05,26.85,26.87,26.81,26.84,673786
07/24/2003,10:10,26.84,26.86,26.809,26.86,486178
07/24/2003,10:15,26.86,26.9,26.817,26.87,578948
07/24/2003,10:20,26.88,26.88,26.791,26.791,545122
07/24/2003,10:25,26.8,26.83,26.78,26.78,280889
07/24/2003,10:30,26.78,26.85,26.75,26.76,535331
07/24/2003,10:35,26.75,26.8,26.74,26.749,455171
07/24/2003,10:40,26.75,26.79,26.71,26.79,535882
07/24/2003,10:45,26.79,26.8,26.72,26.75,788754
07/24/2003,10:50,26.75,26.8,26.731,26.79,540561
07/24/2003,10:55,26.79,26.8,26.728,26.74,491455
07/24/2003,11:00,26.735,26.82,26.72,26.82,570534
07/24/2003,11:05,26.82,26.84,26.75,26.79,336268
07/24/2003,11:10,26.78,26.83,26.78,26.82,239079
07/24/2003,11:15,26.82,26.91,26.82,26.9,661232
07/24/2003,11:20,26.9,26.91,26.87,26.89,563378
07/24/2003,11:25,26.89,26.92,26.86,26.87,457159
07/24/2003,11:30,26.87,26.87,26.82,26.84,387254
07/24/2003,11:35,26.85,26.878,26.84,26.86,244224
07/24/2003,11:40,26.87,26.88,26.82,26.84,349007
07/24/2003,11:45,26.84,26.85,26.77,26.78,426615
07/24/2003,11:50,26.78,26.8,26.747,26.78,710898
07/24/2003,11:55,26.77,26.82,26.76,26.81,185904
07/24/2003,12:00,26.81,26.82,26.75,26.759,293285
07/24/2003,12:05,26.757,26.78,26.72,26.75,445535
07/24/2003,12:10,26.75,26.75,26.71,26.72,498632
07/24/2003,12:15,26.72,26.75,26.648,26.68,435324
07/24/2003,12:20,26.68,26.73,26.68,26.73,408493
07/24/2003,12:25,26.73,26.74,26.708,26.74,334940
07/24/2003,12:30,26.737,26.77,26.71,26.77,336343
07/24/2003,12:35,26.77,26.78,26.76,26.78,118211
07/24/2003,12:40,26.78,26.81,26.76,26.8,246685
07/24/2003,12:45,26.81,26.81,26.74,26.76,411863
07/24/2003,12:50,26.75,26.78,26.737,26.78,175695
07/24/2003,12:55,26.79,26.82,26.78,26.81,208552
07/24/2003,13:00,26.8,26.88,26.8,26.85,429582
07/24/2003,13:05,26.85,26.88,26.83,26.85,170090
07/24/2003,13:10,26.85,26.87,26.84,26.8695,230164
07/24/2003,13:15,26.87,26.89,26.85,26.861,180773
07/24/2003,13:20,26.87,26.89,26.83,26.84,185326
07/24/2003,13:25,26.83,26.84,26.8,26.83,163417
07/24/2003,13:30,26.829,26.83,26.78,26.82,198097
07/24/2003,13:35,26.81,26.83,26.79,26.82,262429
07/24/2003,13:40,26.8279,26.84,26.78,26.81,189440
07/24/2003,13:45,26.8,26.84,26.79,26.8,141240
07/24/2003,13:50,26.809,26.8269,26.78,26.8,164861
07/24/2003,13:55,26.8,26.85,26.79,26.81,159370
07/24/2003,14:00,26.81,26.81,26.76,26.77,224263
07/24/2003,14:05,26.77,26.81,26.76,26.77,230671
07/24/2003,14:10,26.77,26.8,26.71,26.73,358886
07/24/2003,14:15,26.73,26.76,26.71,26.729,711218
07/24/2003,14:20,26.73,26.73,26.49,26.539,1160444
07/24/2003,14:25,26.53,26.6,26.52,26.58,1399030
07/24/2003,14:30,26.58,26.58,26.481,26.5,850098
07/24/2003,14:35,26.499,26.51,26.4,26.49,1367337
07/24/2003,14:40,26.49,26.52,26.39,26.44,1175776
07/24/2003,14:45,26.45,26.45,26.3,26.36,1591926
07/24/2003,14:50,26.36,26.43,26.35,26.41,882214
07/24/2003,14:55,26.41,26.42,26.33,26.35,789791
07/24/2003,15:00,26.35,26.38,26.21,26.3,1927522
07/24/2003,15:05,26.3,26.38,26.28,26.34,740398
07/24/2003,15:10,26.34,26.39,26.33,26.337,384071
07/24/2003,15:15,26.34,26.37,26.32,26.368,419363
07/24/2003,15:20,26.37,26.39,26.32,26.34,489641
07/24/2003,15:25,26.341,26.4,26.29,26.37,484101
07/24/2003,15:30,26.37,26.37,26.3,26.321,420098
07/24/2003,15:35,26.32,26.34,26.31,26.32,499121
07/24/2003,15:40,26.321,26.33,26.16,26.16,1077855
07/24/2003,15:45,26.1612,26.22,26.08,26.08,1053824
07/24/2003,15:50,26.09,26.12,26.023,26.04,1462237
07/24/2003,15:55,26.031,26.06,25.98,26,2527963
07/25/2003,09:30,26.28,26.39,26.18,26.34,1653593
07/25/2003,09:35,26.34,26.36,26.28,26.28,1018045
07/25/2003,09:40,26.28,26.36,26.26,26.33,1036633
07/25/2003,09:45,26.33,26.46,26.311,26.39,937658
07/25/2003,09:50,26.42,26.48,26.37,26.4612,788465
07/25/2003,09:55,26.46,26.49,26.42,26.44,728087
07/25/2003,10:00,26.43,26.45,26.31,26.4,911669
07/25/2003,10:05,26.41,26.44,26.33,26.35,618314
07/25/2003,10:10,26.348,26.37,26.27,26.291,902405
07/25/2003,10:15,26.28,26.31,26.23,26.3,799341
07/25/2003,10:20,26.3,26.31,26.26,26.28,457200
07/25/2003,10:25,26.29,26.29,26.21,26.239,592448
07/25/2003,10:30,26.24,26.24,26.1,26.1,1097601
07/25/2003,10:35,26.101,26.15,26.07,26.13,894804
07/25/2003,10:40,26.13,26.19,26.09,26.149,633865
07/25/2003,10:45,26.14,26.16,26.11,26.12,427864
07/25/2003,10:50,26.13,26.18,26.09,26.16,538633
07/25/2003,10:55,26.16,26.19,26.156,26.18,267286
07/25/2003,11:00,26.18,26.2,26.15,26.19,240075
07/25/2003,11:05,26.19,26.28,26.18,26.28,322476
07/25/2003,11:10,26.271,26.37,26.18,26.36,688047
07/25/2003,11:15,26.35,26.354,26.3,26.343,558075
07/25/2003,11:20,26.34,26.43,26.32,26.39,659818
07/25/2003,11:25,26.39,26.44,26.36,26.379,1342727
07/25/2003,11:30,26.3779,26.39,26.35,26.39,411113
07/25/2003,11:35,26.39,26.42,26.37,26.411,465296
07/25/2003,11:40,26.41,26.53,26.4,26.5,1006054
07/25/2003,11:45,26.5,26.52,26.45,26.47,513364
07/25/2003,11:50,26.47,26.55,26.44,26.54,476039
07/25/2003,11:55,26.55,26.553,26.51,26.54,441100
07/25/2003,12:00,26.55,26.58,26.53,26.56,413703
07/25/2003,12:05,26.56,26.57,26.48,26.5,357083
07/25/2003,12:10,26.49,26.53,26.471,26.52,250021
07/25/2003,12:15,26.51,26.53,26.46,26.52,264169
07/25/2003,12:20,26.51,26.53,26.45,26.48,312547
07/25/2003,12:25,26.48,26.49,26.43,26.44,257216
07/25/2003,12:30,26.44,26.48,26.435,26.46,158398
07/25/2003,12:35,26.46,26.53,26.46,26.48,157486
07/25/2003,12:40,26.482,26.49,26.43,26.44,120010
07/25/2003,12:45,26.45,26.5,26.45,26.49,184000
07/25/2003,12:50,26.49,26.5,26.46,26.499,271931
07/25/2003,12:55,26.49,26.51,26.489,26.509,306765
07/25/2003,13:00,26.5,26.55,26.49,26.549,388857
07/25/2003,13:05,26.55,26.55,26.49,26.49,246786
07/25/2003,13:10,26.49,26.53,26.44,26.53,474787
07/25/2003,13:15,26.52,26.55,26.51,26.52,402248
07/25/2003,13:20,26.52,26.54,26.49,26.5,253076
07/25/2003,13:25,26.498,26.5,26.47,26.48,279633
07/25/2003,13:30,26.49,26.635,26.4879,26.6,976838
07/25/2003,13:35,26.6,26.75,26.59,26.72,714756
07/25/2003,13:40,26.73,26.732,26.65,26.69,485830
07/25/2003,13:45,26.689,26.71,26.6,26.62,526203
07/25/2003,13:50,26.62,26.63,26.55,26.55,472442
07/25/2003,13:55,26.55,26.58,26.547,26.56,368101
07/25/2003,14:00,26.55,26.66,26.55,26.579,485680
07/25/2003,14:05,26.58,26.61,26.55,26.56,173515
07/25/2003,14:10,26.55,26.57,26.52,26.57,297097
07/25/2003,14:15,26.57,26.62,26.56,26.62,280492
07/25/2003,14:20,26.62,26.62,26.57,26.571,257805
07/25/2003,14:25,26.57,26.581,26.54,26.56,234834
07/25/2003,14:30,26.56,26.669,26.55,26.669,663322
07/25/2003,14:35,26.669,26.72,26.63,26.69,483490
07/25/2003,14:40,26.7,26.74,26.66,26.67,504047
07/25/2003,14:45,26.67,26.71,26.65,26.66,250642
07/25/2003,14:50,26.6679,26.76,26.66,26.7387,917931
07/25/2003,14:55,26.74,26.76,26.697,26.74,440030
07/25/2003,15:00,26.75,26.79,26.73,26.75,840220
07/25/2003,15:05,26.75,26.82,26.74,26.781,580022
07/25/2003,15:10,26.78,26.81,26.75,26.78,452637
07/25/2003,15:15,26.78,26.79,26.71,26.72,451507
07/25/2003,15:20,26.72,26.79,26.71,26.79,497100
07/25/2003,15:25,26.79,26.86,26.77,26.83,1301959
07/25/2003,15:30,26.83,26.9,26.81,26.84,897514
07/25/2003,15:35,26.84,26.85,26.74,26.788,659191
07/25/2003,15:40,26.78,26.87,26.78,26.86,761236
07/25/2003,15:45,26.86,26.94,26.855,26.91,1312575
07/25/2003,15:50,26.9,26.93,26.87,26.9,1358094
07/25/2003,15:55,26.9,26.94,26.85,26.89,2452783
07/28/2003,09:30,26.94,27,26.89,26.97,1387306
07/28/2003,09:35,26.97,26.98,26.93,26.96,578914
07/28/2003,09:40,26.97,26.99,26.92,26.92,714174
07/28/2003,09:45,26.91,26.94,26.78,26.8105,928654
07/28/2003,09:50,26.811,26.84,26.76,26.79,631063
07/28/2003,09:55,26.79,26.96,26.78,26.81,1029920
07/28/2003,10:00,26.96,26.99,26.81,26.91,1441251
07/28/2003,10:05,26.93,26.94,26.84,26.91,921423
07/28/2003,10:10,26.91,26.949,26.81,26.82,838785
07/28/2003,10:15,26.81,26.93,26.81,26.9,528641
07/28/2003,10:20,26.89,26.91,26.8,26.909,543590
07/28/2003,10:25,26.91,26.95,26.88,26.88,657983
07/28/2003,10:30,26.88,26.92,26.85,26.91,546443
07/28/2003,10:35,26.91,26.91,26.8,26.85,518625
07/28/2003,10:40,26.847,26.88,26.81,26.8115,254684
07/28/2003,10:45,26.83,26.86,26.8,26.83,328358
07/28/2003,10:50,26.831,26.85,26.79,26.83,376352
07/28/2003,10:55,26.83,26.9,26.82,26.88,293096
07/28/2003,11:00,26.88,26.89,26.83,26.878,405693
07/28/2003,11:05,26.86,26.91,26.79,26.811,495790
07/28/2003,11:10,26.83,26.85,26.8,26.84,298970
07/28/2003,11:15,26.84,26.93,26.83,26.88,445226
07/28/2003,11:20,26.89,26.91,26.86,26.86,334724
07/28/2003,11:25,26.86,26.9,26.829,26.8689,679030
07/28/2003,11:30,26.86,26.87,26.78,26.801,730057
07/28/2003,11:35,26.83,26.85,26.809,26.83,538772
07/28/2003,11:40,26.82,26.84,26.77,26.79,730786
07/28/2003,11:45,26.8,26.81,26.76,26.776,365835
07/28/2003,11:50,26.78,26.8,26.77,26.79,268791
07/28/2003,11:55,26.79,26.8,26.63,26.64,997008
07/28/2003,12:00,26.64,26.7,26.55,26.55,1099552
07/28/2003,12:05,26.5531,26.61,26.525,26.6,1153010
07/28/2003,12:10,26.59,26.62,26.56,26.59,677629
07/28/2003,12:15,26.6,26.63,26.56,26.57,247020
07/28/2003,12:20,26.56,26.562,26.51,26.548,323710
07/28/2003,12:25,26.54,26.59,26.53,26.58,393523
07/28/2003,12:30,26.58,26.62,26.57,26.58,496146
07/28/2003,12:35,26.5787,26.58,26.52,26.54,306769
07/28/2003,12:40,26.54,26.6,26.53,26.6,403353
07/28/2003,12:45,26.6,26.6,26.55,26.6,357132
07/28/2003,12:50,26.6,26.64,26.6,26.62,270699
07/28/2003,12:55,26.62,26.62,26.56,26.5988,226988
07/28/2003,13:00,26.599,26.601,26.54,26.54,525546
07/28/2003,13:05,26.54,26.57,26.52,26.54,412884
07/28/2003,13:10,26.54,26.55,26.52,26.54,198493
07/28/2003,13:15,26.54,26.65,26.54,26.65,453421
07/28/2003,13:20,26.65,26.651,26.57,26.6,393084
07/28/2003,13:25,26.6,26.62,26.58,26.6,237740
07/28/2003,13:30,26.61,26.64,26.6,26.64,274871
07/28/2003,13:35,26.64,26.75,26.62,26.74,802551
07/28/2003,13:40,26.74,26.75,26.68,26.7485,348666
07/28/2003,13:45,26.74,26.77,26.72,26.73,299287
07/28/2003,13:50,26.7211,26.75,26.67,26.73,482992
07/28/2003,13:55,26.75,26.75,26.67,26.69,672201
07/28/2003,14:00,26.68,26.7,26.669,26.688,447578
07/28/2003,14:05,26.69,26.7,26.67,26.68,176779
07/28/2003,14:10,26.69,26.7,26.62,26.62,291813
07/28/2003,14:15,26.62,26.65,26.6,26.61,302943
07/28/2003,14:20,26.6,26.6011,26.57,26.59,311702
07/28/2003,14:25,26.5969,26.6,26.51,26.54,989165
07/28/2003,14:30,26.53,26.57,26.51,26.53,693282
07/28/2003,14:35,26.53,26.59,26.52,26.58,678783
07/28/2003,14:40,26.57,26.58,26.5,26.55,651805
07/28/2003,14:45,26.549,26.6,26.52,26.599,504710
07/28/2003,14:50,26.5989,26.71,26.57,26.66,1091897
07/28/2003,14:55,26.66,26.72,26.64,26.699,686380
07/28/2003,15:00,26.698,26.71,26.65,26.68,577654
07/28/2003,15:05,26.68,26.72,26.64,26.65,556916
07/28/2003,15:10,26.65,26.67,26.61,26.67,434551
07/28/2003,15:15,26.67,26.68,26.62,26.6519,524891
07/28/2003,15:20,26.66,26.76,26.657,26.722,1437097
07/28/2003,15:25,26.72,26.753,26.72,26.75,453364
07/28/2003,15:30,26.742,26.78,26.7,26.71,1027191
07/28/2003,15:35,26.7,26.71,26.53,26.56,974144
07/28/2003,15:40,26.552,26.587,26.49,26.58,939311
07/28/2003,15:45,26.58,26.583,26.51,26.53,685649
07/28/2003,15:50,26.53,26.59,26.51,26.58,1220041
07/28/2003,15:55,26.58,26.66,26.55,26.62,999644
07/29/2003,09:30,26.88,26.9,26.76,26.8,1716217
07/29/2003,09:35,26.802,26.84,26.63,26.67,932892
07/29/2003,09:40,26.661,26.68,26.62,26.64,1000085
07/29/2003,09:45,26.64,26.67,26.6,26.63,882979
07/29/2003,09:50,26.63,26.75,26.6,26.728,1089706
07/29/2003,09:55,26.72,26.8,26.65,26.65,648840
07/29/2003,10:00,26.65,26.66,26.33,26.33,2618717
07/29/2003,10:05,26.328,26.4,26.27,26.33,1760963
07/29/2003,10:10,26.32,26.39,26.28,26.34,1068312
07/29/2003,10:15,26.33,26.37,26.25,26.35,1050177
07/29/2003,10:20,26.35,26.37,26.27,26.32,916579
07/29/2003,10:25,26.328,26.37,26.27,26.301,886423
07/29/2003,10:30,26.31,26.32,26.24,26.28,1273076
07/29/2003,10:35,26.2789,26.34,26.26,26.298,750712
07/29/2003,10:40,26.29,26.34,26.24,26.29,750280
07/29/2003,10:45,26.29,26.33,26.26,26.33,325545
07/29/2003,10:50,26.3231,26.35,26.26,26.31,365176
07/29/2003,10:55,26.32,26.34,26.309,26.34,333367
07/29/2003,11:00,26.334,26.42,26.3,26.412,973315
07/29/2003,11:05,26.41,26.44,26.34,26.41,716873
07/29/2003,11:10,26.41,26.44,26.38,26.39,502938
07/29/2003,11:15,26.39,26.39,26.33,26.35,476193
07/29/2003,11:20,26.34,26.36,26.31,26.34,334916
07/29/2003,11:25,26.35,26.39,26.31,26.39,351280
07/29/2003,11:30,26.38,26.4,26.34,26.4,346473
07/29/2003,11:35,26.4,26.48,26.4,26.451,801907
07/29/2003,11:40,26.4569,26.478,26.42,26.441,629865
07/29/2003,11:45,26.45,26.561,26.43,26.55,917782
07/29/2003,11:50,26.56,26.56,26.49,26.5,502238
07/29/2003,11:55,26.51,26.73,26.5,26.63,1467045
07/29/2003,12:00,26.636,26.64,26.53,26.58,666619
07/29/2003,12:05,26.575,26.6,26.55,26.57,439307
07/29/2003,12:10,26.56,26.64,26.55,26.581,477300
07/29/2003,12:15,26.59,26.59,26.51,26.5411,424636
07/29/2003,12:20,26.5411,26.61,26.52,26.57,293168
07/29/2003,12:25,26.57,26.57,26.52,26.54,252134
07/29/2003,12:30,26.55,26.6,26.54,26.58,289345
07/29/2003,12:35,26.57,26.6,26.56,26.58,187629
07/29/2003,12:40,26.57,26.6,26.57,26.59,177715
07/29/2003,12:45,26.58,26.63,26.58,26.6,306629
07/29/2003,12:50,26.6,26.61,26.56,26.56,208007
07/29/2003,12:55,26.56,26.56,26.51,26.52,462302
07/29/2003,13:00,26.53,26.53,26.49,26.49,495893
07/29/2003,13:05,26.5,26.51,26.45,26.5,400738
07/29/2003,13:10,26.5,26.52,26.48,26.52,201088
07/29/2003,13:15,26.52,26.63,26.519,26.5711,525280
07/29/2003,13:20,26.589,26.59,26.55,26.57,301581
07/29/2003,13:25,26.56,26.64,26.56,26.64,482982
07/29/2003,13:30,26.62,26.687,26.6,26.61,1145111
07/29/2003,13:35,26.61,26.62,26.58,26.6,219950
07/29/2003,13:40,26.6,26.609,26.56,26.568,286567
07/29/2003,13:45,26.57,26.58,26.53,26.56,544774
07/29/2003,13:50,26.5599,26.59,26.53,26.54,396608
07/29/2003,13:55,26.539,26.54,26.48,26.5,567835
07/29/2003,14:00,26.5,26.6,26.5,26.57,508050
07/29/2003,14:05,26.57,26.58,26.491,26.53,719738
07/29/2003,14:10,26.52,26.54,26.48,26.49,433008
07/29/2003,14:15,26.5,26.54,26.47,26.51,439625
07/29/2003,14:20,26.51,26.5359,26.47,26.5,442365
07/29/2003,14:25,26.51,26.51,26.4,26.489,658170
07/29/2003,14:30,26.49,26.5,26.46,26.49,323477
07/29/2003,14:35,26.5,26.5,26.41,26.48,535691
07/29/2003,14:40,26.48,26.54,26.47,26.479,449579
07/29/2003,14:45,26.47,26.48,26.39,26.451,462915
07/29/2003,14:50,26.452,26.53,26.45,26.48,298185
07/29/2003,14:55,26.47,26.51,26.39,26.43,805155
07/29/2003,15:00,26.42,26.441,26.36,26.37,397862
07/29/2003,15:05,26.37,26.41,26.32,26.36,900628
07/29/2003,15:10,26.36,26.4,26.32,26.38,337007
07/29/2003,15:15,26.39,26.4,26.32,26.37,452229
07/29/2003,15:20,26.37,26.51,26.37,26.43,667866
07/29/2003,15:25,26.429,26.528,26.429,26.468,464667
07/29/2003,15:30,26.47,26.49,26.36,26.3669,663125
07/29/2003,15:35,26.37,26.37,26.29,26.32,968613
07/29/2003,15:40,26.311,26.34,26.28,26.3059,865664
07/29/2003,15:45,26.3001,26.33,26.24,26.32,723695
07/29/2003,15:50,26.32,26.33,26.27,26.28,748590
07/29/2003,15:55,26.28,26.5,26.26,26.49,1808292
07/30/2003,09:30,26.46,26.57,26.43,26.465,1246298
07/30/2003,09:35,26.4649,26.48,26.42,26.46,746820
07/30/2003,09:40,26.46,26.47,26.31,26.329,1039265
07/30/2003,09:45,26.32,26.48,26.32,26.47,1259995
07/30/2003,09:50,26.48,26.52,26.446,26.5,825260
07/30/2003,09:55,26.49,26.5,26.36,26.399,831912
07/30/2003,10:00,26.39,26.42,26.35,26.361,1233708
07/30/2003,10:05,26.36,26.43,26.32,26.37,758766
07/30/2003,10:10,26.36,26.441,26.36,26.39,509535
07/30/2003,10:15,26.39,26.43,26.34,26.42,728583
07/30/2003,10:20,26.42,26.43,26.388,26.41,546648
07/30/2003,10:25,26.4,26.43,26.38,26.43,375980
07/30/2003,10:30,26.43,26.43,26.341,26.36,267104
07/30/2003,10:35,26.36,26.42,26.33,26.42,582575
07/30/2003,10:40,26.41,26.42,26.35,26.42,375352
07/30/2003,10:45,26.41,26.49,26.41,26.49,741459
07/30/2003,10:50,26.48,26.48,26.402,26.43,292733
07/30/2003,10:55,26.43,26.48,26.4,26.45,270096
07/30/2003,11:00,26.45,26.48,26.4,26.47,241153
07/30/2003,11:05,26.47,26.48,26.41,26.43,186488
07/30/2003,11:10,26.43,26.46,26.3899,26.41,427515
07/30/2003,11:15,26.41,26.42,26.37,26.41,515792
07/30/2003,11:20,26.41,26.43,26.35,26.39,261936
07/30/2003,11:25,26.39,26.4,26.36,26.37,205640
07/30/2003,11:30,26.37,26.39,26.348,26.38,475529
07/30/2003,11:35,26.38,26.39,26.35,26.389,169113
07/30/2003,11:40,26.39,26.41,26.37,26.39,189800
07/30/2003,11:45,26.393,26.43,26.36,26.41,277994
07/30/2003,11:50,26.42,26.45,26.4,26.45,240513
07/30/2003,11:55,26.45,26.45,26.38,26.38,156992
07/30/2003,12:00,26.38,26.42,26.38,26.4,118275
07/30/2003,12:05,26.391,26.42,26.3899,26.41,78927
07/30/2003,12:10,26.41,26.44,26.3899,26.44,194395
07/30/2003,12:15,26.43,26.44,26.41,26.42,193800
07/30/2003,12:20,26.411,26.46,26.4,26.44,492600
07/30/2003,12:25,26.44,26.45,26.36,26.37,575002
07/30/2003,12:30,26.36,26.38,26.34,26.36,744606
07/30/2003,12:35,26.37,26.43,26.34,26.42,409191
07/30/2003,12:40,26.42,26.44,26.41,26.43,131150
07/30/2003,12:45,26.43,26.44,26.3899,26.4014,200399
07/30/2003,12:50,26.4,26.42,26.39,26.4121,209768
07/30/2003,12:55,26.42,26.42,26.38,26.41,126780
07/30/2003,13:00,26.41,26.44,26.39,26.4,284893
07/30/2003,13:05,26.4,26.42,26.349,26.352,745443
07/30/2003,13:10,26.3588,26.36,26.33,26.36,188195
07/30/2003,13:15,26.36,26.37,26.31,26.338,489888
07/30/2003,13:20,26.33,26.37,26.33,26.36,99856
07/30/2003,13:25,26.36,26.36,26.33,26.35,130139
07/30/2003,13:30,26.35,26.37,26.29,26.307,374323
07/30/2003,13:35,26.3,26.33,26.29,26.33,192254
07/30/2003,13:40,26.32,26.372,26.3,26.35,597832
07/30/2003,13:45,26.36,26.36,26.3,26.319,244366
07/30/2003,13:50,26.32,26.37,26.31,26.36,192955
07/30/2003,13:55,26.36,26.36,26.31,26.31,186940
07/30/2003,14:00,26.325,26.42,26.3,26.32,852486
07/30/2003,14:05,26.32,26.35,26.29,26.31,677688
07/30/2003,14:10,26.32,26.3321,26.26,26.3,327298
07/30/2003,14:15,26.3,26.32,26.28,26.29,165910
07/30/2003,14:20,26.29,26.341,26.26,26.281,383981
07/30/2003,14:25,26.281,26.34,26.26,26.32,340222
07/30/2003,14:30,26.32,26.359,26.29,26.32,361934
07/30/2003,14:35,26.33,26.34,26.29,26.3,255534
07/30/2003,14:40,26.3,26.32,26.28,26.301,232090
07/30/2003,14:45,26.31,26.32,26.27,26.27,276935
07/30/2003,14:50,26.278,26.31,26.27,26.29,262398
07/30/2003,14:55,26.31,26.319,26.26,26.27,273708
07/30/2003,15:00,26.27,26.29,26.24,26.27,388359
07/30/2003,15:05,26.27,26.3,26.25,26.29,387890
07/30/2003,15:10,26.3,26.3,26.28,26.3,131973
07/30/2003,15:15,26.3,26.36,26.29,26.34,579879
07/30/2003,15:20,26.34,26.36,26.31,26.32,312561
07/30/2003,15:25,26.32,26.33,26.29,26.31,205803
07/30/2003,15:30,26.31,26.35,26.29,26.33,223123
07/30/2003,15:35,26.34,26.35,26.3199,26.34,178739
07/30/2003,15:40,26.34,26.34,26.29,26.33,259691
07/30/2003,15:45,26.32,26.34,26.31,26.33,250270
07/30/2003,15:50,26.33,26.36,26.32,26.35,686602
07/30/2003,15:55,26.35,26.38,26.17,26.24,2882073
07/31/2003,09:30,26.57,26.6,26.42,26.45,2449369
07/31/2003,09:35,26.444,26.52,26.43,26.46,1230839
07/31/2003,09:40,26.47,26.53,26.469,26.5,581993
07/31/2003,09:45,26.49,26.55,26.47,26.5,643893
07/31/2003,09:50,26.49,26.5,26.447,26.45,648820
07/31/2003,09:55,26.45,26.66,26.43,26.659,813472
07/31/2003,10:00,26.66,26.66,26.52,26.59,1577654
07/31/2003,10:05,26.591,26.6,26.33,26.459,1441170
07/31/2003,10:10,26.46,26.5,26.415,26.45,642230
07/31/2003,10:15,26.45,26.48,26.41,26.43,427074
07/31/2003,10:20,26.44,26.51,26.43,26.47,388613
07/31/2003,10:25,26.46,26.54,26.46,26.49,579719
07/31/2003,10:30,26.49,26.62,26.46,26.62,749610
07/31/2003,10:35,26.619,26.6821,26.55,26.65,1744679
07/31/2003,10:40,26.64,26.73,26.64,26.6699,1314596
07/31/2003,10:45,26.669,26.83,26.66,26.78,1403001
07/31/2003,10:50,26.78,26.8,26.74,26.769,981491
07/31/2003,10:55,26.77,26.88,26.7668,26.85,1261423
07/31/2003,11:00,26.85,26.865,26.81,26.83,494669
07/31/2003,11:05,26.83,26.87,26.81,26.85,768861
07/31/2003,11:10,26.85,26.98,26.84,26.97,1385330
07/31/2003,11:15,26.96,26.97,26.88,26.89,709242
07/31/2003,11:20,26.9,26.98,26.89,26.92,1005413
07/31/2003,11:25,26.92,26.95,26.89,26.91,922951
07/31/2003,11:30,26.91,26.93,26.86,26.8633,522770
07/31/2003,11:35,26.86,26.91,26.86,26.89,403771
07/31/2003,11:40,26.879,26.91,26.87,26.89,347571
07/31/2003,11:45,26.89,26.91,26.83,26.84,575239
07/31/2003,11:50,26.84,26.87,26.83,26.84,280110
07/31/2003,11:55,26.85,26.87,26.83,26.87,276464
07/31/2003,12:00,26.87,26.88,26.85,26.88,213174
07/31/2003,12:05,26.88,26.9,26.87,26.87,150168
07/31/2003,12:10,26.88,26.9,26.86,26.88,187736
07/31/2003,12:15,26.881,26.921,26.83,26.83,441583
07/31/2003,12:20,26.84,26.85,26.8,26.829,280260
07/31/2003,12:25,26.82,26.83,26.8,26.8,106673
07/31/2003,12:30,26.81,26.81,26.789,26.8,208432
07/31/2003,12:35,26.81,26.82,26.79,26.79,196274
07/31/2003,12:40,26.79,26.84,26.77,26.83,432707
07/31/2003,12:45,26.84,26.89,26.82,26.87,273682
07/31/2003,12:50,26.88,26.88,26.85,26.86,143150
07/31/2003,12:55,26.85,26.86,26.83,26.8379,164824
07/31/2003,13:00,26.839,26.85,26.82,26.85,169196
07/31/2003,13:05,26.84,26.89,26.84,26.88,176539
07/31/2003,13:10,26.89,26.95,26.88,26.92,538471
07/31/2003,13:15,26.92,26.92,26.85,26.878,253064
07/31/2003,13:20,26.87,26.88,26.83,26.84,258435
07/31/2003,13:25,26.83,26.86,26.8,26.86,362767
07/31/2003,13:30,26.86,26.88,26.84,26.86,262849
07/31/2003,13:35,26.86,26.89,26.85,26.87,144965
07/31/2003,13:40,26.86,26.9,26.85,26.89,221695
07/31/2003,13:45,26.88,26.89,26.86,26.86,119719
07/31/2003,13:50,26.85,26.87,26.81,26.84,121724
07/31/2003,13:55,26.84,26.873,26.83,26.84,459666
07/31/2003,14:00,26.85,26.9,26.84,26.89,428655
07/31/2003,14:05,26.89,26.9,26.85,26.88,229110
07/31/2003,14:10,26.88,26.9,26.86,26.87,200664
07/31/2003,14:15,26.86,26.95,26.85,26.91,454608
07/31/2003,14:20,26.9,26.93,26.89,26.89,173663
07/31/2003,14:25,26.9,26.91,26.84,26.84,421462
07/31/2003,14:30,26.84,26.841,26.78,26.79,936600
07/31/2003,14:35,26.79,26.79,26.61,26.64,929360
07/31/2003,14:40,26.63,26.7,26.63,26.7,627154
07/31/2003,14:45,26.697,26.71,26.58,26.61,746106
07/31/2003,14:50,26.6,26.64,26.591,26.61,393920
07/31/2003,14:55,26.62,26.68,26.59,26.66,582600
07/31/2003,15:00,26.66,26.7,26.63,26.66,513976
07/31/2003,15:05,26.66,26.7,26.65,26.662,399755
07/31/2003,15:10,26.66,26.7,26.66,26.69,382045
07/31/2003,15:15,26.69,26.77,26.679,26.75,625706
07/31/2003,15:20,26.75,26.76,26.691,26.7,465946
07/31/2003,15:25,26.71,26.71,26.52,26.6,1063743
07/31/2003,15:30,26.55,26.59,26.4,26.43,1285283
07/31/2003,15:35,26.43,26.47,26.31,26.46,1449255
07/31/2003,15:40,26.45,26.5,26.43,26.455,783423
07/31/2003,15:45,26.454,26.47,26.33,26.38,1030326
07/31/2003,15:50,26.39,26.43,26.38,26.4,1153084
07/31/2003,15:55,26.39,26.43,26.371,26.41,2344905
08/01/2003,09:30,26.33,26.38,26.27,26.31,1416427
08/01/2003,09:35,26.31,26.41,26.31,26.37,559963
08/01/2003,09:40,26.36,26.41,26.31,26.35,521628
08/01/2003,09:45,26.33,26.45,26.3,26.45,1385240
08/01/2003,09:50,26.44,26.51,26.39,26.45,1188008
08/01/2003,09:55,26.46,26.48,26.35,26.37,715655
08/01/2003,10:00,26.37,26.4,26.26,26.39,1755460
08/01/2003,10:05,26.39,26.41,26.35,26.39,758349
08/01/2003,10:10,26.39,26.39,26.32,26.35,576937
08/01/2003,10:15,26.35,26.37,26.28,26.3,1031192
08/01/2003,10:20,26.29,26.35,26.24,26.25,819408
08/01/2003,10:25,26.24,26.32,26.22,26.2869,1081680
08/01/2003,10:30,26.2888,26.31,26.26,26.26,532741
08/01/2003,10:35,26.27,26.38,26.26,26.38,527226
08/01/2003,10:40,26.38,26.4,26.36,26.37,636364
08/01/2003,10:45,26.37,26.37,26.33,26.368,245500
08/01/2003,10:50,26.37,26.37,26.28,26.3,742857
08/01/2003,10:55,26.299,26.38,26.28,26.34,393634
08/01/2003,11:00,26.34,26.34,26.28,26.3,525363
08/01/2003,11:05,26.298,26.35,26.28,26.3,510292
08/01/2003,11:10,26.3,26.37,26.296,26.329,550504
08/01/2003,11:15,26.33,26.36,26.32,26.36,325020
08/01/2003,11:20,26.34,26.35,26.29,26.31,287986
08/01/2003,11:25,26.31,26.33,26.29,26.31,272200
08/01/2003,11:30,26.31,26.31,26.26,26.3,613158
08/01/2003,11:35,26.291,26.3,26.246,26.261,388711
08/01/2003,11:40,26.27,26.3,26.243,26.29,361549
08/01/2003,11:45,26.29,26.34,26.25,26.32,388111
08/01/2003,11:50,26.319,26.34,26.3,26.34,230436
08/01/2003,11:55,26.34,26.34,26.26,26.28,139300
08/01/2003,12:00,26.27,26.3,26.27,26.27,105449
08/01/2003,12:05,26.27,26.3,26.24,26.28,178276
08/01/2003,12:10,26.27,26.3,26.22,26.24,813728
08/01/2003,12:15,26.24,26.26,26.21,26.2489,256692
08/01/2003,12:20,26.25,26.3,26.24,26.29,195159
08/01/2003,12:25,26.293,26.31,26.26,26.29,354212
08/01/2003,12:30,26.284,26.31,26.27,26.27,266351
08/01/2003,12:35,26.271,26.32,26.253,26.32,349800
08/01/2003,12:40,26.31,26.33,26.29,26.328,140226
08/01/2003,12:45,26.34,26.36,26.32,26.32,200672
08/01/2003,12:50,26.32,26.34,26.3,26.31,149600
08/01/2003,12:55,26.3099,26.34,26.3,26.33,143319
08/01/2003,13:00,26.32,26.36,26.32,26.32,259843
08/01/2003,13:05,26.32,26.35,26.31,26.34,247234
08/01/2003,13:10,26.35,26.37,26.33,26.34,148280
08/01/2003,13:15,26.33,26.354,26.32,26.35,137629
08/01/2003,13:20,26.35,26.41,26.35,26.37,667743
08/01/2003,13:25,26.36,26.36,26.3,26.31,306097
08/01/2003,13:30,26.31,26.32,26.26,26.3,287041
08/01/2003,13:35,26.3,26.34,26.29,26.299,176944
08/01/2003,13:40,26.3,26.31,26.28,26.3,302706
08/01/2003,13:45,26.3,26.31,26.26,26.29,191239
08/01/2003,13:50,26.3,26.33,26.28,26.3,244824
08/01/2003,13:55,26.29,26.32,26.28,26.308,150610
08/01/2003,14:00,26.3,26.31,26.25,26.269,371137
08/01/2003,14:05,26.27,26.3,26.25,26.2911,269100
08/01/2003,14:10,26.29,26.3,26.2299,26.26,498117
08/01/2003,14:15,26.25,26.26,26.21,26.26,559582
08/01/2003,14:20,26.25,26.26,26.23,26.25,228299
08/01/2003,14:25,26.25,26.29,26.24,26.28,274544
08/01/2003,14:30,26.289,26.29,26.25,26.26,123080
08/01/2003,14:35,26.259,26.29,26.22,26.2501,258438
08/01/2003,14:40,26.26,26.28,26.22,26.25,201119
08/01/2003,14:45,26.249,26.311,26.24,26.292,502278
08/01/2003,14:50,26.29,26.33,26.23,26.26,454335
08/01/2003,14:55,26.26,26.28,26.22,26.25,305924
08/01/2003,15:00,26.25,26.26,26.2,26.21,514427
08/01/2003,15:05,26.21,26.24,26.2,26.2,307317
08/01/2003,15:10,26.21,26.22,26.159,26.19,711979
08/01/2003,15:15,26.2,26.22,26.1699,26.2,274066
08/01/2003,15:20,26.2,26.22,26.18,26.2,475697
08/01/2003,15:25,26.2,26.23,26.18,26.19,307855
08/01/2003,15:30,26.19,26.19,26.149,26.19,503020
08/01/2003,15:35,26.19,26.23,26.18,26.22,238614
08/01/2003,15:40,26.22,26.27,26.2,26.21,491301
08/01/2003,15:45,26.2,26.23,26.17,26.22,287814
08/01/2003,15:50,26.22,26.23,26.14,26.15,573623
08/01/2003,15:55,26.16,26.21,26.12,26.16,1334010
08/04/2003,09:30,26.15,26.218,26.1,26.15,1113230
08/04/2003,09:35,26.16,26.22,26.09,26.116,782018
08/04/2003,09:40,26.12,26.15,26.03,26.11,877728
08/04/2003,09:45,26.1,26.11,26,26,852773
08/04/2003,09:50,26.01,26.01,25.8,25.87,1827882
08/04/2003,09:55,25.87,25.92,25.85,25.92,800236
08/04/2003,10:00,25.93,26,25.83,25.87,1296897
08/04/2003,10:05,25.87,26,25.848,26,931871
08/04/2003,10:10,26,26.004,25.93,25.96,633289
08/04/2003,10:15,25.96,25.97,25.8,25.84,1000156
08/04/2003,10:20,25.84,25.88,25.789,25.83,741302
08/04/2003,10:25,25.83,25.84,25.78,25.78,1050058
08/04/2003,10:30,25.773,25.8,25.75,25.78,1006098
08/04/2003,10:35,25.79,25.82,25.75,25.77,586126
08/04/2003,10:40,25.77,25.83,25.77,25.82,612620
08/04/2003,10:45,25.82,25.84,25.75,25.84,761758
08/04/2003,10:50,25.839,25.89,25.76,25.77,698810
08/04/2003,10:55,25.77,25.83,25.77,25.8,565111
08/04/2003,11:00,25.8,25.83,25.79,25.81,847682
08/04/2003,11:05,25.81,25.82,25.78,25.8,404704
08/04/2003,11:10,25.81,25.85,25.8,25.84,366701
08/04/2003,11:15,25.846,25.86,25.8,25.85,456801
08/04/2003,11:20,25.84,25.85,25.79,25.84,301245
08/04/2003,11:25,25.84,25.84,25.77,25.83,315726
08/04/2003,11:30,25.83,25.85,25.8,25.83,393053
08/04/2003,11:35,25.83,25.87,25.83,25.85,194713
08/04/2003,11:40,25.85,25.87,25.82,25.868,346592
08/04/2003,11:45,25.87,25.87,25.84,25.85,242047
08/04/2003,11:50,25.85,25.85,25.83,25.83,219896
08/04/2003,11:55,25.83,25.84,25.8,25.82,362012
08/04/2003,12:00,25.82,25.84,25.8,25.8,227144
08/04/2003,12:05,25.8,25.83,25.78,25.83,366756
08/04/2003,12:10,25.83,25.86,25.81,25.86,466827
08/04/2003,12:15,25.86,25.97,25.84,25.96,425162
08/04/2003,12:20,25.95,25.98,25.85,25.86,680132
08/04/2003,12:25,25.86,25.9,25.83,25.89,347960
08/04/2003,12:30,25.89,25.9,25.82,25.84,425077
08/04/2003,12:35,25.84,25.88,25.83,25.86,224552
08/04/2003,12:40,25.865,25.89,25.86,25.88,102174
08/04/2003,12:45,25.88,25.89,25.87,25.89,110495
08/04/2003,12:50,25.883,25.89,25.85,25.879,243457
08/04/2003,12:55,25.87,25.92,25.82,25.9,305106
08/04/2003,13:00,25.9,25.975,25.88,25.96,418137
08/04/2003,13:05,25.96,25.97,25.92,25.96,366182
08/04/2003,13:10,25.961,25.961,25.91,25.94,264202
08/04/2003,13:15,25.94,25.94,25.91,25.94,313326
08/04/2003,13:20,25.94,26.02,25.93,26,911657
08/04/2003,13:25,26.01,26.02,25.98,26,569952
08/04/2003,13:30,25.99,26.002,25.95,25.956,303506
08/04/2003,13:35,25.952,25.98,25.94,25.95,200720
08/04/2003,13:40,25.95,26,25.94,25.96,334612
08/04/2003,13:45,25.969,25.971,25.92,25.92,324602
08/04/2003,13:50,25.93,25.97,25.9199,25.94,128412
08/04/2003,13:55,25.939,25.94,25.86,25.89,488492
08/04/2003,14:00,25.899,25.94,25.87,25.91,566979
08/04/2003,14:05,25.93,25.94,25.9,25.91,292906
08/04/2003,14:10,25.91,25.93,25.9,25.92,163290
08/04/2003,14:15,25.92,25.92,25.84,25.89,377602
08/04/2003,14:20,25.89,25.97,25.89,25.94,484377
08/04/2003,14:25,25.95,25.98,25.93,25.96,290177
08/04/2003,14:30,25.96,26.12,25.96,26.115,823373
08/04/2003,14:35,26.11,26.28,26.1,26.229,2343586
08/04/2003,14:40,26.24,26.4,26.22,26.34,1381570
08/04/2003,14:45,26.34,26.41,26.27,26.32,1575111
08/04/2003,14:50,26.323,26.38,26.28,26.328,1006194
08/04/2003,14:55,26.33,26.33,26.25,26.27,459998
08/04/2003,15:00,26.27,26.35,26.23,26.29,910243
08/04/2003,15:05,26.291,26.34,26.28,26.31,485881
08/04/2003,15:10,26.31,26.39,26.31,26.33,692405
08/04/2003,15:15,26.34,26.34,26.23,26.239,434006
08/04/2003,15:20,26.236,26.27,26.2,26.25,658801
08/04/2003,15:25,26.25,26.3,26.23,26.26,393085
08/04/2003,15:30,26.255,26.3,26.22,26.24,272839
08/04/2003,15:35,26.24,26.24,26.12,26.14,579889
08/04/2003,15:40,26.14,26.2,26.14,26.18,362071
08/04/2003,15:45,26.18,26.22,26.14,26.151,329695
08/04/2003,15:50,26.15,26.19,26.12,26.15,521692
08/04/2003,15:55,26.14,26.2,26.11,26.14,953416
08/05/2003,09:30,26.31,26.4,26.28,26.34,2505578
08/05/2003,09:35,26.33,26.372,26.28,26.35,1004225
08/05/2003,09:40,26.34,26.4,26.27,26.38,611848
08/05/2003,09:45,26.38,26.5,26.34,26.48,1542657
08/05/2003,09:50,26.47,26.5,26.38,26.4,1106084
08/05/2003,09:55,26.41,26.48,26.4,26.42,536781
08/05/2003,10:00,26.43,26.54,26.42,26.53,2167607
08/05/2003,10:05,26.53,26.53,26.31,26.359,1338079
08/05/2003,10:10,26.35,26.452,26.35,26.389,838974
08/05/2003,10:15,26.39,26.41,26.227,26.29,1168184
08/05/2003,10:20,26.29,26.34,26.24,26.31,665999
08/05/2003,10:25,26.31,26.351,26.3,26.32,535187
08/05/2003,10:30,26.32,26.34,26.27,26.32,531835
08/05/2003,10:35,26.31,26.35,26.176,26.232,1067602
08/05/2003,10:40,26.23,26.24,26.18,26.2,697349
08/05/2003,10:45,26.2,26.24,26.2,26.22,520397
08/05/2003,10:50,26.21,26.25,26.21,26.24,320549
08/05/2003,10:55,26.24,26.3,26.19,26.28,497233
08/05/2003,11:00,26.27,26.28,26.18,26.25,555626
08/05/2003,11:05,26.25,26.28,26.22,26.22,584854
08/05/2003,11:10,26.23,26.25,26.22,26.23,260299
08/05/2003,11:15,26.24,26.24,26.09,26.12,1052894
08/05/2003,11:20,26.11,26.15,26.1,26.12,379565
08/05/2003,11:25,26.11,26.16,26.11,26.14,346253
08/05/2003,11:30,26.14,26.2,26.1,26.19,536833
08/05/2003,11:35,26.19,26.25,26.17,26.18,1042161
08/05/2003,11:40,26.19,26.2,26.16,26.2,333338
08/05/2003,11:45,26.2,26.24,26.18,26.22,462214
08/05/2003,11:50,26.22,26.25,26.13,26.16,378894
08/05/2003,11:55,26.16,26.2,26.16,26.19,164375
08/05/2003,12:00,26.19,26.19,26.16,26.19,166560
08/05/2003,12:05,26.197,26.2,26.18,26.18,110470
08/05/2003,12:10,26.18,26.26,26.18,26.23,180266
08/05/2003,12:15,26.26,26.29,26.22,26.23,257795
08/05/2003,12:20,26.23,26.23,26.17,26.19,205810
08/05/2003,12:25,26.18,26.19,26.17,26.18,244012
08/05/2003,12:30,26.19,26.19,26.12,26.15,227646
08/05/2003,12:35,26.15,26.23,26.13,26.19,272298
08/05/2003,12:40,26.2,26.21,26.18,26.2,138116
08/05/2003,12:45,26.21,26.23,26.172,26.18,233761
08/05/2003,12:50,26.18,26.18,26.11,26.13,417400
08/05/2003,12:55,26.13,26.16,26.11,26.12,264353
08/05/2003,13:00,26.13,26.13,26.07,26.08,481075
08/05/2003,13:05,26.08,26.09,26.05,26.06,457838
08/05/2003,13:10,26.06,26.12,26.05,26.11,411779
08/05/2003,13:15,26.1,26.13,26.07,26.11,287499
08/05/2003,13:20,26.11,26.12,26.09,26.101,376555
08/05/2003,13:25,26.1,26.11,26.03,26.06,719628
08/05/2003,13:30,26.05,26.1,26.04,26.09,670181
08/05/2003,13:35,26.08,26.12,26.07,26.1,395124
08/05/2003,13:40,26.1,26.1,26.05,26.07,370041
08/05/2003,13:45,26.06,26.1,26.06,26.06,671336
08/05/2003,13:50,26.08,26.08,26,26.05,1444752
08/05/2003,13:55,26.06,26.08,26.04,26.07,343177
08/05/2003,14:00,26.07,26.08,26.04,26.06,408870
08/05/2003,14:05,26.06,26.11,26.05,26.09,422814
08/05/2003,14:10,26.09,26.09,26.03,26.06,756076
08/05/2003,14:15,26.05,26.07,26.01,26.05,818287
08/05/2003,14:20,26.051,26.06,26.012,26.05,257793
08/05/2003,14:25,26.05,26.07,26.02,26.03,313586
08/05/2003,14:30,26.04,26.06,26,26.02,449261
08/05/2003,14:35,26.03,26.11,26.029,26.08,655810
08/05/2003,14:40,26.09,26.1,26.07,26.08,231460
08/05/2003,14:45,26.07,26.07,25.99,26.02,453048
08/05/2003,14:50,26.021,26.05,25.97,26.03,618977
08/05/2003,14:55,26.02,26.03,25.98,26.02,371880
08/05/2003,15:00,26.02,26.04,25.969,26.01,334852
08/05/2003,15:05,26.02,26.02,25.92,25.93,544280
08/05/2003,15:10,25.93,25.96,25.87,25.94,1355340
08/05/2003,15:15,25.94,25.99,25.93,25.95,654150
08/05/2003,15:20,25.95,25.99,25.89,25.94,458974
08/05/2003,15:25,25.94,25.98,25.93,25.95,289922
08/05/2003,15:30,25.95,25.96,25.91,25.94,358738
08/05/2003,15:35,25.93,25.95,25.82,25.84,1119679
08/05/2003,15:40,25.84,25.85,25.75,25.75,1451650
08/05/2003,15:45,25.76,25.8,25.6,25.64,1759672
08/05/2003,15:50,25.63,25.66,25.6,25.65,1668375
08/05/2003,15:55,25.651,25.68,25.63,25.64,1698854
08/06/2003,09:30,25.54,25.61,25.52,25.56,1696100
08/06/2003,09:35,25.57,25.66,25.547,25.6,1521913
08/06/2003,09:40,25.6,25.7,25.59,25.66,1268263
08/06/2003,09:45,25.65,25.74,25.65,25.72,734308
08/06/2003,09:50,25.72,25.74,25.65,25.68,630416
08/06/2003,09:55,25.68,25.722,25.68,25.7,549083
08/06/2003,10:00,25.7,25.71,25.53,25.5794,1606296
08/06/2003,10:05,25.58,25.64,25.45,25.46,1242128
08/06/2003,10:10,25.47,25.55,25.43,25.46,1329966
08/06/2003,10:15,25.47,25.57,25.45,25.53,1185284
08/06/2003,10:20,25.53,25.54,25.48,25.5,616598
08/06/2003,10:25,25.51,25.54,25.47,25.49,446057
08/06/2003,10:30,25.49,25.59,25.479,25.59,519648
08/06/2003,10:35,25.59,25.66,25.53,25.65,941308
08/06/2003,10:40,25.66,25.82,25.62,25.82,1442031
08/06/2003,10:45,25.81,25.82,25.76,25.7706,668825
08/06/2003,10:50,25.77,25.79,25.74,25.77,603759
08/06/2003,10:55,25.76,25.819,25.74,25.77,618606
08/06/2003,11:00,25.78,25.87,25.77,25.849,599434
08/06/2003,11:05,25.84,25.85,25.77,25.8,529771
08/06/2003,11:10,25.79,25.8,25.68,25.7,648126
08/06/2003,11:15,25.7,25.73,25.678,25.71,430510
08/06/2003,11:20,25.68,25.7,25.59,25.63,524825
08/06/2003,11:25,25.63,25.7,25.61,25.68,349351
08/06/2003,11:30,25.6898,25.73,25.63,25.71,517442
08/06/2003,11:35,25.71,25.76,25.71,25.74,208736
08/06/2003,11:40,25.74,25.8,25.74,25.769,196530
08/06/2003,11:45,25.77,25.79,25.711,25.72,131040
08/06/2003,11:50,25.72,25.73,25.65,25.7,372318
08/06/2003,11:55,25.7,25.84,25.68,25.84,324715
08/06/2003,12:00,25.83,25.86,25.79,25.84,505274
08/06/2003,12:05,25.85,25.911,25.84,25.89,677564
08/06/2003,12:10,25.89,25.96,25.87,25.92,454876
08/06/2003,12:15,25.92,25.956,25.9,25.91,374750
08/06/2003,12:20,25.9,25.95,25.88,25.92,401304
08/06/2003,12:25,25.92,25.98,25.88,25.97,734553
08/06/2003,12:30,25.98,25.99,25.9,25.94,534158
08/06/2003,12:35,25.95,25.96,25.86,25.87,423524
08/06/2003,12:40,25.87,25.9,25.86,25.88,164881
08/06/2003,12:45,25.882,25.92,25.87,25.891,143000
08/06/2003,12:50,25.89,25.891,25.84,25.87,191885
08/06/2003,12:55,25.877,25.89,25.85,25.89,232612
08/06/2003,13:00,25.89,26,25.88,25.93,436890
08/06/2003,13:05,25.93,25.98,25.92,25.97,253200
08/06/2003,13:10,25.96,25.96,25.9,25.92,197098
08/06/2003,13:15,25.92,25.96,25.9,25.95,262703
08/06/2003,13:20,25.95,26.04,25.94,26,588651
08/06/2003,13:25,26.001,26.17,26.001,26.15,1241568
08/06/2003,13:30,26.15,26.17,26.1,26.12,578535
08/06/2003,13:35,26.12,26.13,26.06,26.06,292002
08/06/2003,13:40,26.06,26.09,26,26.02,447987
08/06/2003,13:45,26.021,26.09,25.99,26.07,369026
08/06/2003,13:50,26.07,26.08,26.02,26.05,224391
08/06/2003,13:55,26.06,26.1,26.04,26.08,294595
08/06/2003,14:00,26.09,26.11,26,26.03,303574
08/06/2003,14:05,26.03,26.051,26,26.01,232102
08/06/2003,14:10,26.01,26.07,26.001,26.06,545828
08/06/2003,14:15,26.06,26.099,26.01,26.04,395939
08/06/2003,14:20,26.041,26.09,26.03,26.07,376517
08/06/2003,14:25,26.08,26.19,26.05,26.14,946084
08/06/2003,14:30,26.146,26.18,26.1,26.1,475834
08/06/2003,14:35,26.1,26.11,26.05,26.06,282516
08/06/2003,14:40,26.06,26.1,26.04,26.06,409573
08/06/2003,14:45,26.06,26.1,26.05,26.1,375704
08/06/2003,14:50,26.1,26.12,26,26.04,682473
08/06/2003,14:55,26.03,26.0795,26.02,26.05,447550
08/06/2003,15:00,26.04,26.06,25.95,25.98,741399
08/06/2003,15:05,25.99,25.99,25.89,25.9,1026994
08/06/2003,15:10,25.9,25.92,25.881,25.9,584509
08/06/2003,15:15,25.92,25.93,25.87,25.89,868515
08/06/2003,15:20,25.89,26,25.89,26,581804
08/06/2003,15:25,26,26.03,25.97,26.01,812235
08/06/2003,15:30,26.012,26.06,25.93,25.98,511242
08/06/2003,15:35,25.98,25.98,25.85,25.86,436597
08/06/2003,15:40,25.85,25.9,25.84,25.8694,414206
08/06/2003,15:45,25.87,25.895,25.81,25.84,674922
08/06/2003,15:50,25.84,25.84,25.72,25.76,1033064
08/06/2003,15:55,25.76,25.76,25.64,25.65,1463837
08/07/2003,09:30,25.72,25.81,25.64,25.68,1613721
08/07/2003,09:35,25.68,25.72,25.64,25.66,624911
08/07/2003,09:40,25.66,25.67,25.56,25.58,897389
08/07/2003,09:45,25.58,25.66,25.56,25.62,954947
08/07/2003,09:50,25.61,25.64,25.54,25.598,863546
08/07/2003,09:55,25.59,25.67,25.56,25.66,778876
08/07/2003,10:00,25.66,25.673,25.56,25.61,634657
08/07/2003,10:05,25.62,25.68,25.57,25.66,631628
08/07/2003,10:10,25.65,25.66,25.5,25.52,699220
08/07/2003,10:15,25.52,25.56,25.49,25.51,1076558
08/07/2003,10:20,25.51,25.51,25.47,25.5,602574
08/07/2003,10:25,25.51,25.55,25.45,25.52,585847
08/07/2003,10:30,25.52,25.57,25.5,25.54,410786
08/07/2003,10:35,25.54,25.55,25.48,25.49,299043
08/07/2003,10:40,25.48,25.5,25.45,25.47,367552
08/07/2003,10:45,25.48,25.611,25.48,25.6,463969
08/07/2003,10:50,25.6,25.63,25.57,25.6,526147
08/07/2003,10:55,25.61,25.61,25.51,25.532,475981
08/07/2003,11:00,25.54,25.57,25.5,25.5,381439
08/07/2003,11:05,25.51,25.53,25.47,25.51,460843
08/07/2003,11:10,25.5,25.51,25.47,25.5,274968
08/07/2003,11:15,25.5,25.56,25.49,25.54,543916
08/07/2003,11:20,25.54,25.573,25.52,25.54,344194
08/07/2003,11:25,25.549,25.57,25.52,25.5494,252042
08/07/2003,11:30,25.54,25.67,25.54,25.64,711456
08/07/2003,11:35,25.64,25.72,25.59,25.71,530354
08/07/2003,11:40,25.72,25.73,25.66,25.66,596359
08/07/2003,11:45,25.66,25.719,25.65,25.7,432654
08/07/2003,11:50,25.7,25.701,25.67,25.68,302937
08/07/2003,11:55,25.68,25.69,25.63,25.67,336297
08/07/2003,12:00,25.67,25.73,25.67,25.73,297627
08/07/2003,12:05,25.72,25.738,25.68,25.68,293628
08/07/2003,12:10,25.68,25.71,25.65,25.66,407700
08/07/2003,12:15,25.652,25.66,25.63,25.65,172300
08/07/2003,12:20,25.64,25.65,25.56,25.57,252051
08/07/2003,12:25,25.57,25.59,25.56,25.57,242046
08/07/2003,12:30,25.59,25.59,25.555,25.57,186184
08/07/2003,12:35,25.56,25.61,25.56,25.59,192034
08/07/2003,12:40,25.59,25.6,25.57,25.59,90735
08/07/2003,12:45,25.6,25.66,25.58,25.66,263425
08/07/2003,12:50,25.65,25.66,25.62,25.63,93313
08/07/2003,12:55,25.63,25.631,25.57,25.58,412552
08/07/2003,13:00,25.58,25.63,25.54,25.56,734750
08/07/2003,13:05,25.56,25.66,25.56,25.63,373195
08/07/2003,13:10,25.63,25.66,25.59,25.63,421098
08/07/2003,13:15,25.63,25.7,25.6,25.66,512175
08/07/2003,13:20,25.65,25.68,25.64,25.67,237123
08/07/2003,13:25,25.67,25.7,25.63,25.63,350377
08/07/2003,13:30,25.63,25.64,25.5499,25.58,315175
08/07/2003,13:35,25.57,25.6,25.54,25.59,310070
08/07/2003,13:40,25.6,25.6,25.57,25.59,170900
08/07/2003,13:45,25.59,25.64,25.55,25.627,398109
08/07/2003,13:50,25.63,25.72,25.62,25.71,671162
08/07/2003,13:55,25.7,25.74,25.69,25.72,530338
08/07/2003,14:00,25.73,25.73,25.698,25.7,294322
08/07/2003,14:05,25.69,25.73,25.68,25.71,260410
08/07/2003,14:10,25.69,25.71,25.68,25.695,390058
08/07/2003,14:15,25.69,25.7,25.62,25.64,396393
08/07/2003,14:20,25.642,25.69,25.63,25.67,452052
08/07/2003,14:25,25.67,25.68,25.65,25.65,321450
08/07/2003,14:30,25.66,25.71,25.63,25.66,648669
08/07/2003,14:35,25.66,25.7,25.63,25.65,517156
08/07/2003,14:40,25.65,25.65,25.58,25.6,617444
08/07/2003,14:45,25.6,25.66,25.599,25.63,305955
08/07/2003,14:50,25.63,25.631,25.59,25.61,450894
08/07/2003,14:55,25.61,25.64,25.59,25.63,259669
08/07/2003,15:00,25.64,25.7,25.63,25.688,683670
08/07/2003,15:05,25.68,25.7,25.63,25.68,440618
08/07/2003,15:10,25.679,25.72,25.66,25.71,399504
08/07/2003,15:15,25.71,25.75,25.65,25.748,596868
08/07/2003,15:20,25.75,25.75,25.68,25.69,557253
08/07/2003,15:25,25.69,25.7,25.66,25.69,531295
08/07/2003,15:30,25.68,25.69,25.64,25.679,570541
08/07/2003,15:35,25.68,25.7,25.66,25.694,438671
08/07/2003,15:40,25.69,25.75,25.67,25.73,710874
08/07/2003,15:45,25.72,25.79,25.72,25.77,558540
08/07/2003,15:50,25.77,25.78,25.69,25.7,480073
08/07/2003,15:55,25.7,25.75,25.68,25.7,876489
08/08/2003,09:30,25.88,25.91,25.8,25.87,1295827
08/08/2003,09:35,25.86,25.93,25.85,25.915,786699
08/08/2003,09:40,25.91,25.95,25.86,25.87,729086
08/08/2003,09:45,25.87,25.98,25.86,25.96,479356
08/08/2003,09:50,25.96,25.97,25.89,25.91,469826
08/08/2003,09:55,25.91,25.932,25.86,25.86,570531
08/08/2003,10:00,25.87,25.89,25.86,25.86,572485
08/08/2003,10:05,25.87,25.87,25.8,25.82,454410
08/08/2003,10:10,25.81,25.82,25.74,25.8,492728
08/08/2003,10:15,25.8,25.8,25.72,25.77,571961
08/08/2003,10:20,25.7603,25.79,25.73,25.74,612406
08/08/2003,10:25,25.74,25.81,25.715,25.8,582531
08/08/2003,10:30,25.8,25.85,25.77,25.78,715711
08/08/2003,10:35,25.77,25.83,25.76,25.8,421629
08/08/2003,10:40,25.8,25.87,25.79,25.86,487726
08/08/2003,10:45,25.86,25.88,25.83,25.85,243725
08/08/2003,10:50,25.85,25.86,25.79,25.81,524575
08/08/2003,10:55,25.8,25.81,25.7,25.72,497125
08/08/2003,11:00,25.72,25.74,25.68,25.71,858483
08/08/2003,11:05,25.712,25.72,25.689,25.7,461576
08/08/2003,11:10,25.71,25.71,25.58,25.58,473403
08/08/2003,11:15,25.58,25.61,25.54,25.56,1083563
08/08/2003,11:20,25.562,25.64,25.561,25.61,323671
08/08/2003,11:25,25.61,25.63,25.58,25.63,300172
08/08/2003,11:30,25.63,25.65,25.62,25.63,223499
08/08/2003,11:35,25.63,25.67,25.63,25.66,327721
08/08/2003,11:40,25.66,25.66,25.61,25.629,179628
08/08/2003,11:45,25.62,25.69,25.62,25.67,222125
08/08/2003,11:50,25.67,25.68,25.64,25.649,114308
08/08/2003,11:55,25.64,25.67,25.64,25.64,134800
08/08/2003,12:00,25.64,25.65,25.62,25.62,200364
08/08/2003,12:05,25.62,25.632,25.62,25.62,204350
08/08/2003,12:10,25.63,25.67,25.62,25.65,98983
08/08/2003,12:15,25.64,25.66,25.63,25.65,172276
08/08/2003,12:20,25.651,25.66,25.6,25.61,256299
08/08/2003,12:25,25.61,25.62,25.57,25.59,377316
08/08/2003,12:30,25.59,25.6,25.57,25.59,116589
08/08/2003,12:35,25.58,25.63,25.57,25.629,123680
08/08/2003,12:40,25.628,25.65,25.62,25.63,71904
08/08/2003,12:45,25.63,25.63,25.588,25.6,247663
08/08/2003,12:50,25.6,25.62,25.59,25.6,211140
08/08/2003,12:55,25.59,25.64,25.59,25.64,197859
08/08/2003,13:00,25.64,25.67,25.63,25.64,202842
08/08/2003,13:05,25.65,25.68,25.6,25.64,299600
08/08/2003,13:10,25.64,25.67,25.62,25.63,260660
08/08/2003,13:15,25.629,25.65,25.62,25.64,81562
08/08/2003,13:20,25.63,25.64,25.62,25.64,92440
08/08/2003,13:25,25.64,25.64,25.62,25.64,62246
08/08/2003,13:30,25.63,25.73,25.63,25.72,727473
08/08/2003,13:35,25.71,25.74,25.7,25.74,177560
08/08/2003,13:40,25.739,25.75,25.71,25.74,171219
08/08/2003,13:45,25.74,25.75,25.67,25.67,169379
08/08/2003,13:50,25.68,25.69,25.62,25.63,258070
08/08/2003,13:55,25.639,25.67,25.6,25.66,196587
08/08/2003,14:00,25.66,25.663,25.62,25.62,311480
08/08/2003,14:05,25.62,25.64,25.57,25.57,389720
08/08/2003,14:10,25.6,25.61,25.54,25.57,427650
08/08/2003,14:15,25.57,25.6,25.57,25.6,201400
08/08/2003,14:20,25.59,25.62,25.56,25.6,771107
08/08/2003,14:25,25.6,25.61,25.58,25.6,163900
08/08/2003,14:30,25.6,25.63,25.59,25.6,133626
08/08/2003,14:35,25.59,25.65,25.59,25.6,339098
08/08/2003,14:40,25.6,25.65,25.59,25.65,143400
08/08/2003,14:45,25.64,25.65,25.6,25.6,167376
08/08/2003,14:50,25.59,25.6,25.57,25.58,427800
08/08/2003,14:55,25.588,25.62,25.58,25.61,581932
08/08/2003,15:00,25.61,25.64,25.6,25.64,391305
08/08/2003,15:05,25.64,25.65,25.62,25.63,361264
08/08/2003,15:10,25.63,25.64,25.62,25.64,153100
08/08/2003,15:15,25.64,25.66,25.63,25.64,183139
08/08/2003,15:20,25.64,25.65,25.53,25.57,1021650
08/08/2003,15:25,25.56,25.58,25.53,25.54,393169
08/08/2003,15:30,25.531,25.58,25.53,25.57,306000
08/08/2003,15:35,25.576,25.63,25.57,25.61,255050
08/08/2003,15:40,25.62,25.62,25.56,25.57,249176
08/08/2003,15:45,25.56,25.58,25.54,25.58,238452
08/08/2003,15:50,25.58,25.63,25.58,25.62,303040
08/08/2003,15:55,25.62,25.65,25.57,25.57,1163094
08/11/2003,09:30,25.6,25.66,25.58,25.64,995447
08/11/2003,09:35,25.64,25.65,25.54,25.59,460111
08/11/2003,09:40,25.59,25.66,25.57,25.65,436727
08/11/2003,09:45,25.66,25.75,25.62,25.7,891721
08/11/2003,09:50,25.7,25.78,25.69,25.73,895126
08/11/2003,09:55,25.74,25.76,25.7,25.72,450013
08/11/2003,10:00,25.732,25.78,25.72,25.78,779831
08/11/2003,10:05,25.78,25.8,25.71,25.74,622911
08/11/2003,10:10,25.74,25.81,25.74,25.81,434526
08/11/2003,10:15,25.81,25.92,25.8,25.9,942516
08/11/2003,10:20,25.9,25.92,25.87,25.9,800105
08/11/2003,10:25,25.9,25.94,25.88,25.93,535109
08/11/2003,10:30,25.92,25.99,25.91,25.97,696576
08/11/2003,10:35,25.96,25.97,25.9,25.91,409800
08/11/2003,10:40,25.91,25.91,25.84,25.86,712030
08/11/2003,10:45,25.85,25.9,25.85,25.88,293772
08/11/2003,10:50,25.88,25.91,25.87,25.88,511759
08/11/2003,10:55,25.88,25.91,25.87,25.9,294002
08/11/2003,11:00,25.89,25.93,25.86,25.88,428266
08/11/2003,11:05,25.88,25.91,25.79,25.85,379500
08/11/2003,11:10,25.85,25.87,25.8,25.85,962223
08/11/2003,11:15,25.85,25.85,25.8,25.84,304824
08/11/2003,11:20,25.84,25.85,25.81,25.84,165520
08/11/2003,11:25,25.85,25.9,25.82,25.82,359331
08/11/2003,11:30,25.82,25.84,25.77,25.78,356915
08/11/2003,11:35,25.77,25.78,25.71,25.74,675210
08/11/2003,11:40,25.74,25.75,25.65,25.68,1516186
08/11/2003,11:45,25.69,25.71,25.55,25.63,1080824
08/11/2003,11:50,25.64,25.66,25.61,25.63,542458
08/11/2003,11:55,25.63,25.65,25.57,25.65,448621
08/11/2003,12:00,25.64,25.66,25.63,25.64,279198
08/11/2003,12:05,25.65,25.68,25.637,25.66,311398
08/11/2003,12:10,25.66,25.68,25.629,25.66,282794
08/11/2003,12:15,25.66,25.69,25.658,25.67,157445
08/11/2003,12:20,25.67,25.68,25.63,25.66,221852
08/11/2003,12:25,25.66,25.681,25.65,25.66,130115
08/11/2003,12:30,25.66,25.69,25.65,25.67,92831
08/11/2003,12:35,25.67,25.71,25.66,25.69,266160
08/11/2003,12:40,25.69,25.721,25.67,25.67,237310
08/11/2003,12:45,25.67,25.69,25.67,25.67,137900
08/11/2003,12:50,25.67,25.69,25.66,25.66,212350
08/11/2003,12:55,25.66,25.66,25.56,25.6,572683
08/11/2003,13:00,25.59,25.64,25.58,25.64,220190
08/11/2003,13:05,25.64,25.642,25.6,25.64,251728
08/11/2003,13:10,25.65,25.66,25.63,25.66,214654
08/11/2003,13:15,25.66,25.7,25.64,25.69,245415
08/11/2003,13:20,25.69,25.721,25.67,25.68,319900
08/11/2003,13:25,25.68,25.68,25.66,25.67,171483
08/11/2003,13:30,25.67,25.67,25.64,25.64,200170
08/11/2003,13:35,25.64,25.692,25.64,25.69,274857
08/11/2003,13:40,25.69,25.7,25.68,25.69,294727
08/11/2003,13:45,25.691,25.72,25.68,25.72,318587
08/11/2003,13:50,25.71,25.72,25.68,25.69,152539
08/11/2003,13:55,25.69,25.7,25.65,25.66,164075
08/11/2003,14:00,25.67,25.678,25.649,25.66,140070
08/11/2003,14:05,25.66,25.67,25.63,25.66,217630
08/11/2003,14:10,25.66,25.67,25.61,25.61,351298
08/11/2003,14:15,25.62,25.67,25.62,25.65,227399
08/11/2003,14:20,25.65,25.66,25.65,25.65,161836
08/11/2003,14:25,25.66,25.67,25.64,25.67,150610
08/11/2003,14:30,25.67,25.72,25.66,25.7,412080
08/11/2003,14:35,25.7,25.71,25.621,25.621,630350
08/11/2003,14:40,25.63,25.64,25.56,25.56,540567
08/11/2003,14:45,25.56,25.61,25.56,25.59,562133
08/11/2003,14:50,25.59,25.64,25.58,25.6,594950
08/11/2003,14:55,25.59,25.61,25.57,25.609,347184
08/11/2003,15:00,25.61,25.66,25.6,25.64,482716
08/11/2003,15:05,25.64,25.66,25.61,25.63,320100
08/11/2003,15:10,25.63,25.71,25.62,25.68,715037
08/11/2003,15:15,25.67,25.7,25.65,25.69,232139
08/11/2003,15:20,25.67,25.67,25.58,25.6,406665
08/11/2003,15:25,25.61,25.65,25.57,25.59,515718
08/11/2003,15:30,25.59,25.62,25.57,25.6,502831
08/11/2003,15:35,25.59,25.62,25.58,25.62,452859
08/11/2003,15:40,25.62,25.66,25.6,25.62,429574
08/11/2003,15:45,25.61,25.632,25.5999,25.62,320190
08/11/2003,15:50,25.63,25.68,25.62,25.65,449827
08/11/2003,15:55,25.65,25.66,25.59,25.62,1120299
08/12/2003,09:30,25.74,25.75,25.68,25.71,1098753
08/12/2003,09:35,25.71,25.71,25.67,25.67,450740
08/12/2003,09:40,25.67,25.71,25.609,25.61,436625
08/12/2003,09:45,25.62,25.64,25.61,25.612,405835
08/12/2003,09:50,25.61,25.62,25.51,25.55,581056
08/12/2003,09:55,25.559,25.611,25.55,25.6,450590
08/12/2003,10:00,25.61,25.64,25.58,25.61,549511
08/12/2003,10:05,25.61,25.67,25.59,25.63,643337
08/12/2003,10:10,25.63,25.657,25.62,25.63,296902
08/12/2003,10:15,25.62,25.67,25.61,25.64,295047
08/12/2003,10:20,25.64,25.67,25.61,25.66,256608
08/12/2003,10:25,25.65,25.69,25.64,25.67,164631
08/12/2003,10:30,25.669,25.71,25.65,25.71,275925
08/12/2003,10:35,25.7,25.72,25.68,25.69,332356
08/12/2003,10:40,25.69,25.69,25.59,25.61,502209
08/12/2003,10:45,25.61,25.64,25.59,25.63,402735
08/12/2003,10:50,25.63,25.64,25.59,25.6,312401
08/12/2003,10:55,25.6,25.62,25.56,25.6,389647
08/12/2003,11:00,25.6,25.62,25.58,25.6,256603
08/12/2003,11:05,25.59,25.62,25.56,25.569,388564
08/12/2003,11:10,25.57,25.5862,25.56,25.57,248570
08/12/2003,11:15,25.58,25.62,25.56,25.59,348827
08/12/2003,11:20,25.6,25.61,25.56,25.57,482821
08/12/2003,11:25,25.56,25.59,25.53,25.531,354005
08/12/2003,11:30,25.54,25.55,25.5,25.514,509639
08/12/2003,11:35,25.52,25.54,25.51,25.52,394260
08/12/2003,11:40,25.51,25.54,25.5,25.52,205138
08/12/2003,11:45,25.52,25.53,25.5,25.53,341750
08/12/2003,11:50,25.527,25.55,25.51,25.52,261509
08/12/2003,11:55,25.529,25.55,25.52,25.54,198000
08/12/2003,12:00,25.54,25.55,25.53,25.531,210800
08/12/2003,12:05,25.54,25.54,25.51,25.51,241464
08/12/2003,12:10,25.51,25.536,25.51,25.53,133800
08/12/2003,12:15,25.53,25.56,25.51,25.55,448730
08/12/2003,12:20,25.541,25.55,25.516,25.529,152608
08/12/2003,12:25,25.53,25.54,25.52,25.54,208410
08/12/2003,12:30,25.54,25.58,25.54,25.57,360632
08/12/2003,12:35,25.57,25.57,25.55,25.56,135528
08/12/2003,12:40,25.56,25.56,25.547,25.56,68886
08/12/2003,12:45,25.56,25.58,25.55,25.58,161701
08/12/2003,12:50,25.58,25.6,25.57,25.57,242192
08/12/2003,12:55,25.58,25.58,25.54,25.55,217422
08/12/2003,13:00,25.56,25.56,25.54,25.55,101846
08/12/2003,13:05,25.55,25.552,25.51,25.53,353598
08/12/2003,13:10,25.53,25.53,25.5,25.5,355980
08/12/2003,13:15,25.51,25.514,25.47,25.49,762863
08/12/2003,13:20,25.491,25.51,25.48,25.49,499753
08/12/2003,13:25,25.49,25.5,25.48,25.5,229728
08/12/2003,13:30,25.5,25.51,25.49,25.51,155400
08/12/2003,13:35,25.5,25.52,25.5,25.5,467300
08/12/2003,13:40,25.5,25.51,25.48,25.5,313629
08/12/2003,13:45,25.5,25.53,25.5,25.51,349296
08/12/2003,13:50,25.52,25.53,25.509,25.52,247305
08/12/2003,13:55,25.52,25.55,25.51,25.54,165430
08/12/2003,14:00,25.53,25.54,25.511,25.52,138900
08/12/2003,14:05,25.52,25.54,25.51,25.54,293632
08/12/2003,14:10,25.54,25.57,25.52,25.562,391831
08/12/2003,14:15,25.57,25.63,25.45,25.61,1158435
08/12/2003,14:20,25.61,25.621,25.54,25.55,938698
08/12/2003,14:25,25.547,25.57,25.51,25.52,479754
08/12/2003,14:30,25.52,25.52,25.45,25.49,1069883
08/12/2003,14:35,25.486,25.54,25.478,25.52,767533
08/12/2003,14:40,25.52,25.63,25.51,25.61,647628
08/12/2003,14:45,25.61,25.64,25.57,25.63,1047325
08/12/2003,14:50,25.64,25.71,25.6,25.69,1151101
08/12/2003,14:55,25.69,25.7,25.6,25.61,677037
08/12/2003,15:00,25.61,25.65,25.6,25.62,434910
08/12/2003,15:05,25.62,25.65,25.6,25.61,552330
08/12/2003,15:10,25.6,25.61,25.56,25.56,550832
08/12/2003,15:15,25.57,25.59,25.51,25.53,818690
08/12/2003,15:20,25.54,25.56,25.51,25.56,302093
08/12/2003,15:25,25.56,25.58,25.54,25.579,457747
08/12/2003,15:30,25.572,25.58,25.55,25.58,335107
08/12/2003,15:35,25.57,25.63,25.56,25.62,544973
08/12/2003,15:40,25.62,25.71,25.61,25.7,909641
08/12/2003,15:45,25.7,25.74,25.63,25.73,978184
08/12/2003,15:50,25.72,25.77,25.71,25.77,1109561
08/12/2003,15:55,25.76,25.77,25.73,25.73,1528616
08/13/2003,09:30,25.79,25.89,25.76,25.801,1375326
08/13/2003,09:35,25.8,25.81,25.73,25.8,881242
08/13/2003,09:40,25.8,25.82,25.69,25.74,1225019
08/13/2003,09:45,25.73,25.77,25.72,25.749,765450
08/13/2003,09:50,25.74,25.75,25.66,25.712,607579
08/13/2003,09:55,25.7,25.74,25.68,25.72,416541
08/13/2003,10:00,25.71,25.75,25.66,25.75,807262
08/13/2003,10:05,25.74,25.76,25.7,25.71,705204
08/13/2003,10:10,25.71,25.79,25.69,25.78,444133
08/13/2003,10:15,25.78,25.82,25.74,25.79,730315
08/13/2003,10:20,25.79,25.799,25.72,25.749,520007
08/13/2003,10:25,25.75,25.77,25.71,25.77,603233
08/13/2003,10:30,25.77,25.77,25.68,25.69,507541
08/13/2003,10:35,25.69,25.74,25.68,25.74,425689
08/13/2003,10:40,25.73,25.763,25.72,25.73,197800
08/13/2003,10:45,25.73,25.74,25.69,25.7,349082
08/13/2003,10:50,25.71,25.71,25.64,25.69,568117
08/13/2003,10:55,25.7,25.7,25.63,25.65,386671
08/13/2003,11:00,25.65,25.66,25.59,25.657,558763
08/13/2003,11:05,25.66,25.66,25.55,25.59,697368
08/13/2003,11:10,25.59,25.64,25.56,25.61,472966
08/13/2003,11:15,25.61,25.63,25.6,25.61,191503
08/13/2003,11:20,25.61,25.62,25.57,25.6,414087
08/13/2003,11:25,25.6,25.67,25.599,25.63,485333
08/13/2003,11:30,25.66,25.68,25.63,25.67,888035
08/13/2003,11:35,25.66,25.67,25.65,25.65,236254
08/13/2003,11:40,25.66,25.67,25.63,25.64,193225
08/13/2003,11:45,25.64,25.64,25.59,25.6,138253
08/13/2003,11:50,25.6,25.61,25.55,25.579,325095
08/13/2003,11:55,25.57,25.6,25.54,25.58,350780
08/13/2003,12:00,25.582,25.64,25.58,25.63,282000
08/13/2003,12:05,25.63,25.64,25.58,25.59,223600
08/13/2003,12:10,25.58,25.62,25.57,25.57,821629
08/13/2003,12:15,25.58,25.64,25.57,25.63,327163
08/13/2003,12:20,25.63,25.64,25.56,25.57,564314
08/13/2003,12:25,25.56,25.58,25.559,25.58,234910
08/13/2003,12:30,25.58,25.6,25.56,25.59,437745
08/13/2003,12:35,25.59,25.59,25.56,25.56,189340
08/13/2003,12:40,25.56,25.57,25.56,25.57,322990
08/13/2003,12:45,25.57,25.6,25.56,25.6,196965
08/13/2003,12:50,25.6,25.63,25.57,25.61,590060
08/13/2003,12:55,25.6,25.65,25.6,25.601,402731
08/13/2003,13:00,25.6,25.62,25.599,25.6,265970
08/13/2003,13:05,25.6,25.62,25.59,25.6,155493
08/13/2003,13:10,25.601,25.62,25.59,25.61,90307
08/13/2003,13:15,25.61,25.64,25.61,25.639,130944
08/13/2003,13:20,25.64,25.65,25.63,25.65,327600
08/13/2003,13:25,25.65,25.66,25.63,25.66,199432
08/13/2003,13:30,25.66,25.66,25.63,25.65,183748
08/13/2003,13:35,25.65,25.65,25.61,25.63,215607
08/13/2003,13:40,25.629,25.65,25.62,25.63,208314
08/13/2003,13:45,25.63,25.64,25.62,25.62,137300
08/13/2003,13:50,25.62,25.63,25.58,25.59,252878
08/13/2003,13:55,25.59,25.6,25.57,25.59,428110
08/13/2003,14:00,25.59,25.6,25.59,25.6,170439
08/13/2003,14:05,25.6,25.61,25.57,25.6,303615
08/13/2003,14:10,25.6,25.611,25.59,25.6,360285
08/13/2003,14:15,25.6,25.61,25.569,25.58,445675
08/13/2003,14:20,25.58,25.6,25.57,25.57,307882
08/13/2003,14:25,25.58,25.6,25.57,25.6,287700
08/13/2003,14:30,25.6,25.64,25.58,25.61,548149
08/13/2003,14:35,25.61,25.65,25.61,25.64,469684
08/13/2003,14:40,25.64,25.7,25.63,25.65,809415
08/13/2003,14:45,25.65,25.65,25.63,25.64,309234
08/13/2003,14:50,25.64,25.65,25.617,25.63,508310
08/13/2003,14:55,25.63,25.64,25.61,25.64,392552
08/13/2003,15:00,25.63,25.64,25.57,25.58,456794
08/13/2003,15:05,25.58,25.6,25.54,25.58,602251
08/13/2003,15:10,25.59,25.62,25.58,25.61,272580
08/13/2003,15:15,25.62,25.621,25.57,25.57,208866
08/13/2003,15:20,25.57,25.59,25.51,25.56,1247195
08/13/2003,15:25,25.56,25.64,25.55,25.637,515079
08/13/2003,15:30,25.63,25.64,25.519,25.541,623242
08/13/2003,15:35,25.54,25.55,25.51,25.52,389374
08/13/2003,15:40,25.51,25.6,25.51,25.57,606570
08/13/2003,15:45,25.58,25.61,25.54,25.58,571730
08/13/2003,15:50,25.59,25.61,25.57,25.582,465103
08/13/2003,15:55,25.58,25.61,25.57,25.6,977611
08/14/2003,09:30,25.65,25.7,25.64,25.67,1266626
08/14/2003,09:35,25.678,25.68,25.56,25.58,636869
08/14/2003,09:40,25.56,25.59,25.53,25.59,686070
08/14/2003,09:45,25.59,25.62,25.52,25.54,893456
08/14/2003,09:50,25.55,25.62,25.54,25.57,655972
08/14/2003,09:55,25.56,25.62,25.55,25.57,590893
08/14/2003,10:00,25.57,25.61,25.55,25.562,822620
08/14/2003,10:05,25.562,25.58,25.54,25.556,573195
08/14/2003,10:10,25.559,25.58,25.52,25.53,293837
08/14/2003,10:15,25.53,25.59,25.52,25.58,689600
08/14/2003,10:20,25.58,25.62,25.57,25.59,1928133
08/14/2003,10:25,25.58,25.66,25.56,25.66,1159429
08/14/2003,10:30,25.66,25.67,25.59,25.61,728629
08/14/2003,10:35,25.61,25.62,25.599,25.6,468054
08/14/2003,10:40,25.6,25.71,25.6,25.65,1103015
08/14/2003,10:45,25.65,25.65,25.61,25.63,477000
08/14/2003,10:50,25.63,25.66,25.58,25.58,368104
08/14/2003,10:55,25.59,25.62,25.57,25.62,586661
08/14/2003,11:00,25.61,25.64,25.6,25.61,292727
08/14/2003,11:05,25.61,25.62,25.58,25.59,333274
08/14/2003,11:10,25.59,25.61,25.58,25.6,521227
08/14/2003,11:15,25.599,25.63,25.59,25.61,310668
08/14/2003,11:20,25.62,25.66,25.61,25.64,423607
08/14/2003,11:25,25.64,25.641,25.6,25.6,163626
08/14/2003,11:30,25.6,25.6,25.56,25.56,314632
08/14/2003,11:35,25.57,25.59,25.56,25.57,295301
08/14/2003,11:40,25.57,25.59,25.57,25.581,196164
08/14/2003,11:45,25.59,25.59,25.57,25.58,347344
08/14/2003,11:50,25.58,25.6,25.58,25.58,271081
08/14/2003,11:55,25.58,25.61,25.57,25.6,280200
08/14/2003,12:00,25.6,25.65,25.59,25.63,596697
08/14/2003,12:05,25.63,25.689,25.62,25.66,1126027
08/14/2003,12:10,25.66,25.68,25.621,25.63,659345
08/14/2003,12:15,25.62,25.64,25.61,25.61,272191
08/14/2003,12:20,25.61,25.62,25.6,25.6,198365
08/14/2003,12:25,25.6,25.6,25.58,25.59,266049
08/14/2003,12:30,25.6,25.61,25.58,25.59,324919
08/14/2003,12:35,25.59,25.62,25.59,25.62,125005
08/14/2003,12:40,25.62,25.63,25.59,25.6,304566
08/14/2003,12:45,25.59,25.64,25.57,25.62,269737
08/14/2003,12:50,25.62,25.65,25.62,25.629,114760
08/14/2003,12:55,25.63,25.63,25.57,25.6,319645
08/14/2003,13:00,25.6,25.631,25.6,25.62,164650
08/14/2003,13:05,25.63,25.63,25.61,25.62,103155
08/14/2003,13:10,25.63,25.64,25.62,25.63,100433
08/14/2003,13:15,25.63,25.64,25.61,25.63,239805
08/14/2003,13:20,25.63,25.63,25.6,25.62,155443
08/14/2003,13:25,25.621,25.63,25.62,25.62,136752
08/14/2003,13:30,25.63,25.64,25.61,25.63,358641
08/14/2003,13:35,25.63,25.63,25.59,25.6,347504
08/14/2003,13:40,25.61,25.62,25.59,25.615,213235
08/14/2003,13:45,25.61,25.62,25.59,25.6,213395
08/14/2003,13:50,25.59,25.61,25.58,25.6,309400
08/14/2003,13:55,25.61,25.64,25.59,25.62,237310
08/14/2003,14:00,25.63,25.64,25.6,25.609,409850
08/14/2003,14:05,25.6,25.61,25.58,25.58,361145
08/14/2003,14:10,25.58,25.6,25.58,25.599,71800
08/14/2003,14:15,25.6,25.6,25.58,25.58,91980
08/14/2003,14:20,25.59,25.6,25.58,25.588,348270
08/14/2003,14:25,25.59,25.6,25.58,25.59,113800
08/14/2003,14:30,25.6,25.6,25.569,25.58,628154
08/14/2003,14:35,25.58,25.59,25.55,25.56,510873
08/14/2003,14:40,25.55,25.58,25.52,25.54,330115
08/14/2003,14:45,25.55,25.56,25.53,25.55,384348
08/14/2003,14:50,25.55,25.61,25.54,25.576,362317
08/14/2003,14:55,25.57,25.62,25.56,25.6,591218
08/14/2003,15:00,25.601,25.62,25.564,25.58,298786
08/14/2003,15:05,25.58,25.6,25.57,25.6,183177
08/14/2003,15:10,25.6,25.62,25.55,25.58,574137
08/14/2003,15:15,25.57,25.6,25.55,25.56,792435
08/14/2003,15:20,25.56,25.58,25.55,25.569,203816
08/14/2003,15:25,25.56,25.63,25.55,25.62,740321
08/14/2003,15:30,25.613,25.64,25.58,25.61,640137
08/14/2003,15:35,25.62,25.62,25.55,25.56,332109
08/14/2003,15:40,25.56,25.62,25.56,25.6,421734
08/14/2003,15:45,25.6,25.63,25.59,25.6,467597
08/14/2003,15:50,25.6,25.61,25.57,25.5899,484965
08/14/2003,15:55,25.589,25.67,25.58,25.66,1143502
08/15/2003,09:30,25.59,25.6,25.47,25.54,1466021
08/15/2003,09:35,25.53,25.55,25.47,25.52,523946
08/15/2003,09:40,25.48,25.612,25.48,25.58,577168
08/15/2003,09:45,25.58,25.59,25.51,25.54,585865
08/15/2003,09:50,25.54,25.551,25.5,25.55,296900
08/15/2003,09:55,25.55,25.56,25.51,25.54,493732
08/15/2003,10:00,25.54,25.55,25.48,25.5,1108334
08/15/2003,10:05,25.5,25.52,25.48,25.49,435979
08/15/2003,10:10,25.491,25.52,25.48,25.51,652087
08/15/2003,10:15,25.51,25.52,25.499,25.5,214680
08/15/2003,10:20,25.5,25.53,25.49,25.52,287694
08/15/2003,10:25,25.52,25.53,25.5,25.53,247100
08/15/2003,10:30,25.53,25.56,25.5,25.541,808980
08/15/2003,10:35,25.55,25.56,25.51,25.55,896666
08/15/2003,10:40,25.56,25.57,25.52,25.56,778925
08/15/2003,10:45,25.56,25.57,25.539,25.55,262647
08/15/2003,10:50,25.54,25.551,25.52,25.531,211497
08/15/2003,10:55,25.531,25.54,25.51,25.53,364954
08/15/2003,11:00,25.539,25.55,25.51,25.54,355339
08/15/2003,11:05,25.53,25.54,25.51,25.51,457078
08/15/2003,11:10,25.52,25.54,25.51,25.54,76106
08/15/2003,11:15,25.53,25.55,25.52,25.54,409177
08/15/2003,11:20,25.532,25.54,25.52,25.52,321230
08/15/2003,11:25,25.53,25.53,25.5,25.53,500122
08/15/2003,11:30,25.53,25.54,25.52,25.54,225774
08/15/2003,11:35,25.532,25.54,25.51,25.51,246522
08/15/2003,11:40,25.51,25.52,25.49,25.501,797502
08/15/2003,11:45,25.51,25.52,25.47,25.5,399080
08/15/2003,11:50,25.5,25.51,25.46,25.468,405162
08/15/2003,11:55,25.47,25.51,25.46,25.49,490107
08/15/2003,12:00,25.49,25.5,25.48,25.5,573195
08/15/2003,12:05,25.49,25.51,25.49,25.51,198684
08/15/2003,12:10,25.5,25.51,25.499,25.499,122000
08/15/2003,12:15,25.5,25.51,25.49,25.5,161148
08/15/2003,12:20,25.5,25.51,25.44,25.489,306733
08/15/2003,12:25,25.49,25.49,25.46,25.48,243211
08/15/2003,12:30,25.473,25.48,25.44,25.46,399210
08/15/2003,12:35,25.463,25.51,25.46,25.48,360101
08/15/2003,12:40,25.48,25.5,25.469,25.5,335789
08/15/2003,12:45,25.5,25.51,25.47,25.5,231403
08/15/2003,12:50,25.49,25.52,25.48,25.5,260280
08/15/2003,12:55,25.51,25.53,25.48,25.49,91177
08/15/2003,13:00,25.49,25.49,25.47,25.48,163829
08/15/2003,13:05,25.48,25.5,25.48,25.49,88101
08/15/2003,13:10,25.49,25.5,25.48,25.499,35300
08/15/2003,13:15,25.49,25.51,25.49,25.49,173801
08/15/2003,13:20,25.497,25.52,25.48,25.5,185643
08/15/2003,13:25,25.491,25.51,25.48,25.5,167333
08/15/2003,13:30,25.5,25.51,25.468,25.49,266112
08/15/2003,13:35,25.5,25.51,25.473,25.493,314517
08/15/2003,13:40,25.492,25.54,25.49,25.5,144311
08/15/2003,13:45,25.49,25.5,25.48,25.5,78400
08/15/2003,13:50,25.49,25.5,25.48,25.49,83131
08/15/2003,13:55,25.48,25.5,25.48,25.5,81125
08/15/2003,14:00,25.5,25.52,25.48,25.48,150100
08/15/2003,14:05,25.48,25.49,25.47,25.48,102855
08/15/2003,14:10,25.48,25.5,25.47,25.5,305096
08/15/2003,14:15,25.5,25.5,25.49,25.49,143991
08/15/2003,14:20,25.5,25.5,25.48,25.5,53890
08/15/2003,14:25,25.491,25.5,25.48,25.499,32600
08/15/2003,14:30,25.5,25.5,25.47,25.48,118800
08/15/2003,14:35,25.48,25.49,25.47,25.48,115480
08/15/2003,14:40,25.49,25.5,25.47,25.49,165077
08/15/2003,14:45,25.49,25.5,25.47,25.48,162615
08/15/2003,14:50,25.48,25.48,25.47,25.47,198056
08/15/2003,14:55,25.479,25.49,25.47,25.48,139753
08/15/2003,15:00,25.49,25.49,25.47,25.48,247715
08/15/2003,15:05,25.48,25.49,25.48,25.48,192851
08/15/2003,15:10,25.48,25.51,25.48,25.5,171650
08/15/2003,15:15,25.48,25.51,25.47,25.49,328343
08/15/2003,15:20,25.49,25.51,25.48,25.49,97493
08/15/2003,15:25,25.48,25.52,25.48,25.48,112285
08/15/2003,15:30,25.49,25.51,25.48,25.49,125254
08/15/2003,15:35,25.49,25.51,25.48,25.48,224836
08/15/2003,15:40,25.48,25.51,25.48,25.49,167945
08/15/2003,15:45,25.48,25.49,25.47,25.48,281770
08/15/2003,15:50,25.48,25.49,25.43,25.45,379407
08/15/2003,15:55,25.46,25.55,25.45,25.54,1080515
08/18/2003,09:30,25.56,25.66,25.55,25.58,1794082
08/18/2003,09:35,25.58,25.6,25.5,25.569,1124175
08/18/2003,09:40,25.57,25.63,25.56,25.59,510844
08/18/2003,09:45,25.6,25.62,25.59,25.61,400599
08/18/2003,09:50,25.61,25.62,25.58,25.59,1252165
08/18/2003,09:55,25.59,25.59,25.5,25.51,1009693
08/18/2003,10:00,25.508,25.52,25.46,25.47,1226497
08/18/2003,10:05,25.47,25.5,25.46,25.49,624279
08/18/2003,10:10,25.49,25.5082,25.47,25.48,523374
08/18/2003,10:15,25.48,25.53,25.47,25.5,437706
08/18/2003,10:20,25.509,25.53,25.5,25.51,155564
08/18/2003,10:25,25.52,25.53,25.51,25.52,276116
08/18/2003,10:30,25.52,25.56,25.51,25.53,637257
08/18/2003,10:35,25.54,25.54,25.51,25.51,534513
08/18/2003,10:40,25.51,25.56,25.51,25.559,368486
08/18/2003,10:45,25.556,25.63,25.55,25.55,1139418
08/18/2003,10:50,25.55,25.58,25.52,25.53,555085
08/18/2003,10:55,25.53,25.57,25.51,25.569,565423
08/18/2003,11:00,25.561,25.59,25.56,25.59,785592
08/18/2003,11:05,25.59,25.6,25.56,25.57,445889
08/18/2003,11:10,25.57,25.6,25.568,25.57,318170
08/18/2003,11:15,25.57,25.61,25.568,25.59,514593
08/18/2003,11:20,25.6,25.6,25.57,25.6,377288
08/18/2003,11:25,25.59,25.6,25.58,25.58,197915
08/18/2003,11:30,25.58,25.59,25.54,25.569,449268
08/18/2003,11:35,25.57,25.6,25.55,25.58,439863
08/18/2003,11:40,25.58,25.59,25.56,25.589,260062
08/18/2003,11:45,25.58,25.61,25.58,25.58,446715
08/18/2003,11:50,25.58,25.62,25.579,25.61,453030
08/18/2003,11:55,25.6,25.64,25.6,25.635,456924
08/18/2003,12:00,25.6305,25.69,25.63,25.67,862446
08/18/2003,12:05,25.68,25.68,25.64,25.66,322108
08/18/2003,12:10,25.66,25.67,25.64,25.64,220885
08/18/2003,12:15,25.641,25.65,25.59,25.6,273156
08/18/2003,12:20,25.601,25.65,25.59,25.63,322798
08/18/2003,12:25,25.63,25.64,25.63,25.63,85754
08/18/2003,12:30,25.63,25.64,25.6,25.61,197553
08/18/2003,12:35,25.61,25.62,25.6,25.62,152100
08/18/2003,12:40,25.62,25.65,25.61,25.64,182059
08/18/2003,12:45,25.65,25.65,25.64,25.648,168813
08/18/2003,12:50,25.65,25.66,25.64,25.65,243440
08/18/2003,12:55,25.641,25.65,25.6109,25.63,72584
08/18/2003,13:00,25.63,25.63,25.61,25.619,196296
08/18/2003,13:05,25.62,25.62,25.6,25.611,239248
08/18/2003,13:10,25.61,25.64,25.609,25.63,281524
08/18/2003,13:15,25.64,25.664,25.63,25.66,282810
08/18/2003,13:20,25.66,25.67,25.64,25.651,290679
08/18/2003,13:25,25.659,25.67,25.64,25.66,411788
08/18/2003,13:30,25.66,25.671,25.65,25.66,351883
08/18/2003,13:35,25.65,25.67,25.64,25.66,358516
08/18/2003,13:40,25.65,25.68,25.65,25.67,273702
08/18/2003,13:45,25.67,25.68,25.62,25.63,532419
08/18/2003,13:50,25.63,25.652,25.63,25.652,448222
08/18/2003,13:55,25.652,25.68,25.65,25.67,219325
08/18/2003,14:00,25.68,25.71,25.66,25.708,545406
08/18/2003,14:05,25.71,25.71,25.67,25.67,269900
08/18/2003,14:10,25.68,25.69,25.64,25.68,392380
08/18/2003,14:15,25.671,25.71,25.67,25.69,347664
08/18/2003,14:20,25.7,25.76,25.69,25.75,755949
08/18/2003,14:25,25.75,25.79,25.74,25.76,558109
08/18/2003,14:30,25.76,25.78,25.73,25.73,336200
08/18/2003,14:35,25.74,25.76,25.72,25.75,277630
08/18/2003,14:40,25.75,25.78,25.72,25.76,446467
08/18/2003,14:45,25.76,25.76,25.73,25.74,381142
08/18/2003,14:50,25.74,25.76,25.72,25.75,334020
08/18/2003,14:55,25.74,25.78,25.74,25.76,193857
08/18/2003,15:00,25.76,25.77,25.72,25.73,263094
08/18/2003,15:05,25.73,25.73,25.69,25.69,463189
08/18/2003,15:10,25.711,25.78,25.7,25.77,335598
08/18/2003,15:15,25.76,25.78,25.74,25.74,285781
08/18/2003,15:20,25.75,25.76,25.73,25.75,425819
08/18/2003,15:25,25.75,25.8,25.75,25.771,810875
08/18/2003,15:30,25.78,25.79,25.75,25.76,486856
08/18/2003,15:35,25.76,25.77,25.73,25.73,594348
08/18/2003,15:40,25.73,25.74,25.64,25.66,921671
08/18/2003,15:45,25.66,25.6843,25.65,25.66,736038
08/18/2003,15:50,25.68,25.71,25.66,25.7,663269
08/18/2003,15:55,25.7,25.7507,25.69,25.72,1364780
08/19/2003,09:30,25.85,25.96,25.85,25.9,2663086
08/19/2003,09:35,25.91,25.91,25.77,25.83,1121598
08/19/2003,09:40,25.83,25.88,25.801,25.87,1600391
08/19/2003,09:45,25.88,25.9,25.82,25.89,1112225
08/19/2003,09:50,25.89,25.94,25.88,25.922,859291
08/19/2003,09:55,25.925,25.94,25.82,25.87,1446222
08/19/2003,10:00,25.87,25.89,25.82,25.82,1130781
08/19/2003,10:05,25.83,25.85,25.78,25.79,1633424
08/19/2003,10:10,25.79,25.895,25.78,25.88,832737
08/19/2003,10:15,25.88,25.89,25.83,25.86,445740
08/19/2003,10:20,25.852,25.902,25.84,25.9,657713
08/19/2003,10:25,25.9,25.91,25.85,25.86,544920
08/19/2003,10:30,25.86,25.912,25.86,25.91,576194
08/19/2003,10:35,25.91,25.95,25.91,25.93,1006133
08/19/2003,10:40,25.93,25.97,25.93,25.96,667076
08/19/2003,10:45,25.96,26.05,25.95,26.05,1104763
08/19/2003,10:50,26.05,26.1,25.97,26.08,1498312
08/19/2003,10:55,26.089,26.15,26.07,26.139,1285618
08/19/2003,11:00,26.14,26.17,26.13,26.13,1071679
08/19/2003,11:05,26.13,26.14,26.09,26.1,833494
08/19/2003,11:10,26.1,26.11,26.05,26.08,753844
08/19/2003,11:15,26.08,26.08,26.028,26.05,1386854
08/19/2003,11:20,26.06,26.08,26.05,26.07,326509
08/19/2003,11:25,26.08,26.16,26.07,26.15,814384
08/19/2003,11:30,26.16,26.25,26.14,26.24,1135237
08/19/2003,11:35,26.24,26.27,26.18,26.26,1381399
08/19/2003,11:40,26.26,26.32,26.24,26.27,643846
08/19/2003,11:45,26.278,26.3,26.26,26.291,391097
08/19/2003,11:50,26.29,26.35,26.27,26.32,631895
08/19/2003,11:55,26.32,26.35,26.3,26.31,681512
08/19/2003,12:00,26.301,26.4,26.301,26.39,1077344
08/19/2003,12:05,26.391,26.433,26.38,26.43,846412
08/19/2003,12:10,26.43,26.5,26.42,26.49,1105984
08/19/2003,12:15,26.49,26.49,26.42,26.46,890496
08/19/2003,12:20,26.45,26.49,26.45,26.46,618078
08/19/2003,12:25,26.46,26.47,26.35,26.4,1124935
08/19/2003,12:30,26.4,26.42,26.35,26.35,581255
08/19/2003,12:35,26.35,26.41,26.35,26.401,625614
08/19/2003,12:40,26.4,26.42,26.34,26.351,720354
08/19/2003,12:45,26.35,26.36,26.28,26.28,689905
08/19/2003,12:50,26.28,26.33,26.28,26.31,397839
08/19/2003,12:55,26.31,26.36,26.29,26.36,425166
08/19/2003,13:00,26.36,26.36,26.32,26.34,267216
08/19/2003,13:05,26.34,26.36,26.331,26.34,389155
08/19/2003,13:10,26.33,26.34,26.3,26.34,331721
08/19/2003,13:15,26.33,26.37,26.33,26.361,370899
08/19/2003,13:20,26.36,26.38,26.349,26.35,343800
08/19/2003,13:25,26.35,26.36,26.318,26.32,344407
08/19/2003,13:30,26.32,26.33,26.29,26.31,261407
08/19/2003,13:35,26.31,26.37,26.31,26.35,501581
08/19/2003,13:40,26.35,26.4,26.31,26.32,417228
08/19/2003,13:45,26.32,26.34,26.31,26.32,224386
08/19/2003,13:50,26.33,26.35,26.28,26.35,448181
08/19/2003,13:55,26.35,26.4,26.34,26.38,402788
08/19/2003,14:00,26.39,26.39,26.36,26.38,200184
08/19/2003,14:05,26.38,26.39,26.36,26.371,329478
08/19/2003,14:10,26.37,26.38,26.35,26.37,281950
08/19/2003,14:15,26.37,26.38,26.31,26.34,536808
08/19/2003,14:20,26.34,26.369,26.31,26.319,539011
08/19/2003,14:25,26.32,26.36,26.31,26.34,427993
08/19/2003,14:30,26.34,26.35,26.3,26.33,501202
08/19/2003,14:35,26.33,26.35,26.29,26.32,880054
08/19/2003,14:40,26.32,26.32,26.21,26.3,993242
08/19/2003,14:45,26.309,26.34,26.25,26.33,662446
08/19/2003,14:50,26.33,26.33,26.29,26.301,263486
08/19/2003,14:55,26.3,26.34,26.24,26.34,695585
08/19/2003,15:00,26.34,26.35,26.31,26.34,436214
08/19/2003,15:05,26.33,26.38,26.33,26.37,712373
08/19/2003,15:10,26.37,26.39,26.35,26.36,389109
08/19/2003,15:15,26.36,26.413,26.36,26.389,698475
08/19/2003,15:20,26.38,26.47,26.36,26.451,622905
08/19/2003,15:25,26.451,26.48,26.44,26.45,552229
08/19/2003,15:30,26.446,26.47,26.41,26.46,512295
08/19/2003,15:35,26.463,26.47,26.4,26.4,396713
08/19/2003,15:40,26.4,26.5,26.38,26.5,777333
08/19/2003,15:45,26.5,26.51,26.46,26.47,884238
08/19/2003,15:50,26.48,26.56,26.46,26.55,1366725
08/19/2003,15:55,26.56,26.65,26.53,26.63,2463414
08/20/2003,09:30,26.3,26.388,26.25,26.29,3160988
08/20/2003,09:35,26.29,26.301,26.25,26.3,1833530
08/20/2003,09:40,26.3,26.3,26.23,26.23,1521418
08/20/2003,09:45,26.23,26.25,26.14,26.241,1782281
08/20/2003,09:50,26.25,26.28,26.19,26.2,3181957
08/20/2003,09:55,26.18,26.23,26.14,26.19,1728445
08/20/2003,10:00,26.18,26.19,26,26.1,2070004
08/20/2003,10:05,26.09,26.18,26.04,26.17,1220876
08/20/2003,10:10,26.17,26.26,26.17,26.22,1404156
08/20/2003,10:15,26.21,26.235,26.17,26.18,928070
08/20/2003,10:20,26.17,26.24,26.17,26.2,805118
08/20/2003,10:25,26.2,26.21,26.15,26.2,633262
08/20/2003,10:30,26.2,26.22,26.16,26.19,586321
08/20/2003,10:35,26.19,26.21,26.15,26.2,475226
08/20/2003,10:40,26.2,26.24,26.2,26.22,356315
08/20/2003,10:45,26.221,26.23,26.17,26.221,414741
08/20/2003,10:50,26.221,26.23,26.2,26.2,443143
08/20/2003,10:55,26.21,26.26,26.2,26.23,581125
08/20/2003,11:00,26.23,26.31,26.22,26.27,802900
08/20/2003,11:05,26.265,26.27,26.2,26.24,509256
08/20/2003,11:10,26.23,26.26,26.229,26.24,304092
08/20/2003,11:15,26.24,26.28,26.22,26.27,487794
08/20/2003,11:20,26.27,26.308,26.26,26.3,405115
08/20/2003,11:25,26.299,26.34,26.26,26.33,735129
08/20/2003,11:30,26.33,26.41,26.3275,26.35,1148652
08/20/2003,11:35,26.35,26.37,26.33,26.35,331855
08/20/2003,11:40,26.34,26.36,26.32,26.34,528795
08/20/2003,11:45,26.33,26.38,26.31,26.35,505858
08/20/2003,11:50,26.355,26.39,26.35,26.38,449401
08/20/2003,11:55,26.39,26.43,26.37,26.38,827536
08/20/2003,12:00,26.37,26.41,26.35,26.41,909392
08/20/2003,12:05,26.41,26.42,26.37,26.38,736178
08/20/2003,12:10,26.38,26.4,26.37,26.39,359235
08/20/2003,12:15,26.398,26.41,26.36,26.36,389293
08/20/2003,12:20,26.36,26.37,26.32,26.35,516758
08/20/2003,12:25,26.35,26.37,26.32,26.33,370583
08/20/2003,12:30,26.33,26.34,26.32,26.34,270566
08/20/2003,12:35,26.34,26.37,26.33,26.37,198500
08/20/2003,12:40,26.37,26.37,26.34,26.34,100913
08/20/2003,12:45,26.34,26.36,26.32,26.35,247478
08/20/2003,12:50,26.35,26.39,26.34,26.38,288194
08/20/2003,12:55,26.38,26.41,26.37,26.39,235175
08/20/2003,13:00,26.4,26.4,26.389,26.391,180265
08/20/2003,13:05,26.4,26.42,26.38,26.39,192793
08/20/2003,13:10,26.38,26.39,26.33,26.379,303049
08/20/2003,13:15,26.38,26.41,26.37,26.41,151766
08/20/2003,13:20,26.404,26.42,26.39,26.4,219841
08/20/2003,13:25,26.41,26.42,26.3929,26.4,233821
08/20/2003,13:30,26.4,26.41,26.35,26.4,275813
08/20/2003,13:35,26.41,26.48,26.4,26.46,531342
08/20/2003,13:40,26.46,26.5,26.45,26.46,403357
08/20/2003,13:45,26.46,26.48,26.42,26.431,555515
08/20/2003,13:50,26.44,26.46,26.43,26.43,173003
08/20/2003,13:55,26.43,26.47,26.42,26.46,305051
08/20/2003,14:00,26.461,26.491,26.46,26.48,336666
08/20/2003,14:05,26.48,26.5,26.47,26.49,515626
08/20/2003,14:10,26.49,26.49,26.39,26.42,824645
08/20/2003,14:15,26.42,26.44,26.39,26.43,330383
08/20/2003,14:20,26.43,26.48,26.43,26.47,148600
08/20/2003,14:25,26.46,26.471,26.42,26.42,187515
08/20/2003,14:30,26.42,26.46,26.41,26.45,238929
08/20/2003,14:35,26.44,26.48,26.44,26.46,255900
08/20/2003,14:40,26.45,26.47,26.4,26.42,425326
08/20/2003,14:45,26.43,26.46,26.39,26.4,1011618
08/20/2003,14:50,26.4,26.43,26.38,26.39,416655
08/20/2003,14:55,26.39,26.45,26.37,26.44,348040
08/20/2003,15:00,26.44,26.47,26.43,26.44,327704
08/20/2003,15:05,26.43,26.49,26.4,26.48,461318
08/20/2003,15:10,26.48,26.5,26.47,26.5,352889
08/20/2003,15:15,26.49,26.53,26.44,26.452,497228
08/20/2003,15:20,26.452,26.47,26.41,26.44,279296
08/20/2003,15:25,26.43,26.45,26.39,26.44,601549
08/20/2003,15:30,26.44,26.44,26.4,26.43,479839
08/20/2003,15:35,26.43,26.45,26.4,26.41,443708
08/20/2003,15:40,26.41,26.42,26.365,26.381,684335
08/20/2003,15:45,26.37,26.4,26.35,26.39,626805
08/20/2003,15:50,26.39,26.46,26.39,26.43,719545
08/20/2003,15:55,26.42,26.46,26.41,26.42,1074246
08/21/2003,09:30,26.65,26.67,26.56,26.601,1620517
08/21/2003,09:35,26.6,26.61,26.49,26.54,870763
08/21/2003,09:40,26.54,26.55,26.48,26.53,1076588
08/21/2003,09:45,26.54,26.6,26.51,26.59,811118
08/21/2003,09:50,26.59,26.64,26.55,26.63,1203008
08/21/2003,09:55,26.63,26.68,26.62,26.66,771115
08/21/2003,10:00,26.66,26.67,26.61,26.63,713520
08/21/2003,10:05,26.63,26.73,26.63,26.68,1089817
08/21/2003,10:10,26.67,26.73,26.62,26.68,1143249
08/21/2003,10:15,26.68,26.69,26.63,26.651,446216
08/21/2003,10:20,26.66,26.66,26.62,26.62,427302
08/21/2003,10:25,26.62,26.66,26.6,26.62,673440
08/21/2003,10:30,26.62,26.6367,26.57,26.57,475554
08/21/2003,10:35,26.57,26.6,26.53,26.59,796661
08/21/2003,10:40,26.59,26.64,26.57,26.61,688319
08/21/2003,10:45,26.61,26.62,26.57,26.609,567260
08/21/2003,10:50,26.61,26.66,26.58,26.63,515311
08/21/2003,10:55,26.621,26.65,26.62,26.64,488686
08/21/2003,11:00,26.65,26.69,26.6,26.62,825598
08/21/2003,11:05,26.619,26.65,26.547,26.57,872491
08/21/2003,11:10,26.57,26.63,26.57,26.58,644523
08/21/2003,11:15,26.57,26.59,26.35,26.35,1478031
08/21/2003,11:20,26.35,26.5,26.25,26.44,2480416
08/21/2003,11:25,26.44,26.5,26.404,26.423,809514
08/21/2003,11:30,26.42,26.47,26.3,26.31,1011865
08/21/2003,11:35,26.32,26.32,26.15,26.19,1367454
08/21/2003,11:40,26.18,26.3,26.18,26.27,964946
08/21/2003,11:45,26.26,26.35,26.24,26.31,817811
08/21/2003,11:50,26.32,26.35,26.27,26.309,691710
08/21/2003,11:55,26.3,26.33,26.28,26.32,519243
08/21/2003,12:00,26.32,26.44,26.3,26.4,1881807
08/21/2003,12:05,26.39,26.43,26.3,26.339,843759
08/21/2003,12:10,26.34,26.45,26.33,26.42,623186
08/21/2003,12:15,26.44,26.44,26.35,26.37,721286
08/21/2003,12:20,26.37,26.41,26.32,26.32,339720
08/21/2003,12:25,26.32,26.33,26.3,26.32,435423
08/21/2003,12:30,26.32,26.32,26.25,26.27,523453
08/21/2003,12:35,26.27,26.27,26.23,26.26,622904
08/21/2003,12:40,26.27,26.33,26.25,26.32,497497
08/21/2003,12:45,26.32,26.32,26.26,26.27,431502
08/21/2003,12:50,26.27,26.31,26.24,26.3,453102
08/21/2003,12:55,26.3,26.32,26.24,26.26,513900
08/21/2003,13:00,26.26,26.271,26.25,26.26,356830
08/21/2003,13:05,26.259,26.27,26.18,26.18,437070
08/21/2003,13:10,26.18,26.26,26.17,26.25,611762
08/21/2003,13:15,26.24,26.26,26.23,26.25,260443
08/21/2003,13:20,26.25,26.28,26.24,26.28,154088
08/21/2003,13:25,26.28,26.3,26.26,26.27,216474
08/21/2003,13:30,26.27,26.28,26.25,26.261,233475
08/21/2003,13:35,26.26,26.27,26.22,26.24,308395
08/21/2003,13:40,26.23,26.24,26.2,26.23,435189
08/21/2003,13:45,26.23,26.31,26.23,26.31,714152
08/21/2003,13:50,26.31,26.32,26.29,26.3,326929
08/21/2003,13:55,26.3,26.32,26.28,26.29,231218
08/21/2003,14:00,26.28,26.31,26.232,26.28,514091
08/21/2003,14:05,26.29,26.29,26.22,26.25,570991
08/21/2003,14:10,26.24,26.24,26.19,26.21,574687
08/21/2003,14:15,26.22,26.24,26.17,26.22,707515
08/21/2003,14:20,26.21,26.25,26.19,26.23,508457
08/21/2003,14:25,26.21,26.28,26.21,26.27,511852
08/21/2003,14:30,26.27,26.3,26.24,26.25,355377
08/21/2003,14:35,26.25,26.28,26.21,26.231,605975
08/21/2003,14:40,26.24,26.24,26.17,26.21,537604
08/21/2003,14:45,26.2,26.23,26.15,26.159,710160
08/21/2003,14:50,26.164,26.19,26.15,26.19,598386
08/21/2003,14:55,26.18,26.2,26.15,26.15,463950
08/21/2003,15:00,26.15,26.21,26.15,26.19,413405
08/21/2003,15:05,26.19,26.22,26.15,26.21,690527
08/21/2003,15:10,26.21,26.24,26.2,26.22,491907
08/21/2003,15:15,26.21,26.25,26.19,26.25,565028
08/21/2003,15:20,26.25,26.25,26.19,26.199,548077
08/21/2003,15:25,26.2,26.21,26.16,26.18,569699
08/21/2003,15:30,26.21,26.28,26.17,26.28,885395
08/21/2003,15:35,26.28,26.29,26.24,26.26,494300
08/21/2003,15:40,26.26,26.31,26.25,26.29,1340510
08/21/2003,15:45,26.28,26.32,26.25,26.29,469955
08/21/2003,15:50,26.28,26.29,26.19,26.222,778049
08/21/2003,15:55,26.22,26.26,26.21,26.23,1237924
08/22/2003,09:30,26.78,26.86,26.67,26.73,2812075
08/22/2003,09:35,26.71,26.82,26.69,26.82,2441377
08/22/2003,09:40,26.81,26.86,26.73,26.73,3272822
08/22/2003,09:45,26.75,26.88,26.731,26.8,2450652
08/22/2003,09:50,26.8,26.902,26.8,26.88,1144240
08/22/2003,09:55,26.87,26.95,26.86,26.88,1145419
08/22/2003,10:00,26.9,26.9,26.6,26.64,1099380
08/22/2003,10:05,26.64,26.75,26.6,26.61,1371307
08/22/2003,10:10,26.6,26.63,26.52,26.6,1987280
08/22/2003,10:15,26.61,26.69,26.59,26.68,1146404
08/22/2003,10:20,26.68,26.74,26.63,26.69,1249503
08/22/2003,10:25,26.69,26.78,26.61,26.76,1324710
08/22/2003,10:30,26.758,26.78,26.67,26.69,952511
08/22/2003,10:35,26.68,26.75,26.66,26.74,900576
08/22/2003,10:40,26.74,26.76,26.71,26.74,548336
08/22/2003,10:45,26.739,26.74,26.63,26.65,752665
08/22/2003,10:50,26.64,26.68,26.57,26.65,1243189
08/22/2003,10:55,26.65,26.72,26.62,26.7,765137
08/22/2003,11:00,26.691,26.76,26.66,26.72,467451
08/22/2003,11:05,26.72,26.76,26.71,26.72,578137
08/22/2003,11:10,26.73,26.74,26.65,26.69,497590
08/22/2003,11:15,26.68,26.74,26.67,26.71,278690
08/22/2003,11:20,26.71,26.74,26.67,26.7,1388135
08/22/2003,11:25,26.7,26.7,26.62,26.661,1300685
08/22/2003,11:30,26.65,26.68,26.6,26.62,727350
08/22/2003,11:35,26.62,26.68,26.61,26.65,292975
08/22/2003,11:40,26.65,26.65,26.6,26.61,510121
08/22/2003,11:45,26.61,26.61,26.53,26.58,886806
08/22/2003,11:50,26.58,26.6,26.54,26.54,378390
08/22/2003,11:55,26.54,26.571,26.52,26.56,426601
08/22/2003,12:00,26.56,26.58,26.54,26.56,307200
08/22/2003,12:05,26.57,26.59,26.53,26.58,387126
08/22/2003,12:10,26.57,26.62,26.57,26.571,325893
08/22/2003,12:15,26.57,26.6,26.55,26.6,408727
08/22/2003,12:20,26.6,26.6,26.57,26.575,576030
08/22/2003,12:25,26.59,26.63,26.57,26.61,401515
08/22/2003,12:30,26.61,26.62,26.56,26.61,447962
08/22/2003,12:35,26.611,26.63,26.58,26.6,323584
08/22/2003,12:40,26.6,26.61,26.59,26.61,122700
08/22/2003,12:45,26.61,26.61,26.57,26.59,111200
08/22/2003,12:50,26.591,26.601,26.52,26.532,519359
08/22/2003,12:55,26.54,26.551,26.52,26.54,325556
08/22/2003,13:00,26.54,26.55,26.53,26.53,119925
08/22/2003,13:05,26.53,26.531,26.5,26.51,389765
08/22/2003,13:10,26.51,26.52,26.46,26.46,543659
08/22/2003,13:15,26.45,26.49,26.4,26.4,589590
08/22/2003,13:20,26.41,26.48,26.39,26.46,446172
08/22/2003,13:25,26.45,26.5,26.42,26.491,201401
08/22/2003,13:30,26.499,26.55,26.49,26.55,334169
08/22/2003,13:35,26.55,26.55,26.5,26.508,107676
08/22/2003,13:40,26.5,26.58,26.5,26.58,338592
08/22/2003,13:45,26.58,26.59,26.52,26.54,264857
08/22/2003,13:50,26.53,26.565,26.5,26.53,207947
08/22/2003,13:55,26.53,26.58,26.52,26.57,440026
08/22/2003,14:00,26.57,26.57,26.5,26.519,219104
08/22/2003,14:05,26.519,26.54,26.5,26.5,115156
08/22/2003,14:10,26.51,26.52,26.46,26.464,263003
08/22/2003,14:15,26.464,26.47,26.43,26.43,468885
08/22/2003,14:20,26.44,26.44,26.35,26.35,567267
08/22/2003,14:25,26.36,26.36,26.24,26.3,1358446
08/22/2003,14:30,26.3,26.35,26.299,26.35,404574
08/22/2003,14:35,26.35,26.35,26.26,26.29,372177
08/22/2003,14:40,26.3,26.35,26.29,26.34,330025
08/22/2003,14:45,26.33,26.34,26.32,26.34,139011
08/22/2003,14:50,26.34,26.35,26.29,26.31,260108
08/22/2003,14:55,26.31,26.31,26.25,26.28,1070433
08/22/2003,15:00,26.27,26.36,26.27,26.353,441200
08/22/2003,15:05,26.35,26.37,26.32,26.36,438832
08/22/2003,15:10,26.37,26.45,26.359,26.4,488037
08/22/2003,15:15,26.4,26.43,26.351,26.4,225641
08/22/2003,15:20,26.39,26.409,26.36,26.39,236485
08/22/2003,15:25,26.39,26.41,26.33,26.36,334622
08/22/2003,15:30,26.36,26.4,26.36,26.39,260744
08/22/2003,15:35,26.392,26.4,26.26,26.27,513245
08/22/2003,15:40,26.27,26.31,26.26,26.27,486839
08/22/2003,15:45,26.26,26.31,26.23,26.27,653304
08/22/2003,15:50,26.27,26.35,26.21,26.31,1023707
08/22/2003,15:55,26.3,26.33,26.21,26.23,1616714